date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,113.96,114.03,113.57,113.58,32433.0,106.3429,106.4082,105.9789,105.9883,32433.0
2016-07-18 10:00:00,113.61,113.93,113.57,113.71,19576.0,106.0163,106.3149,105.9789,106.1096,19576.0
2016-07-18 10:30:00,113.7,113.97,113.64,113.88,16084.0,106.1003,106.3522,106.0443,106.2682,16084.0
2016-07-18 11:00:00,113.91,114.13,113.84,113.89,22608.0,106.2962,106.5015,106.2309,106.2776,22608.0
2016-07-18 11:30:00,113.95,114.02,113.85,113.95,14761.0,106.3335,106.3989,106.2402,106.3335,14761.0
2016-07-18 12:00:00,113.97,114.0,113.68,113.8,16166.0,106.3522,106.3802,106.0816,106.1936,16166.0
2016-07-18 12:30:00,113.8,113.98,113.75,113.94,12978.0,106.1936,106.3615,106.1469,106.3242,12978.0
2016-07-18 13:00:00,113.91,114.04,113.88,113.89,26770.0,106.2962,106.4175,106.2682,106.2776,26770.0
2016-07-18 13:30:00,113.89,113.95,113.83,113.95,19020.0,106.2776,106.3335,106.2216,106.3335,19020.0
2016-07-18 14:00:00,113.96,114.0,113.87,113.9,36750.0,106.3429,106.3802,106.2589,106.2869,36750.0
2016-07-18 14:30:00,113.92,114.06,113.83,114.06,56585.0,106.3056,106.4362,106.2216,106.4362,56585.0
2016-07-18 15:00:00,114.02,114.14,113.74,113.75,65747.0,106.3989,106.5108,106.1376,106.1469,65747.0
2016-07-18 15:30:00,113.77,113.91,113.72,113.76,96455.0,106.1656,106.2962,106.1189,106.1562,96455.0
2016-07-19 09:30:00,113.76,113.86,113.16,113.25,40558.0,106.1562,106.2496,105.5964,105.6803,40558.0
2016-07-19 10:00:00,113.21,113.53,113.08,113.45,38678.0,105.643,105.9416,105.5217,105.867,38678.0
2016-07-19 10:30:00,113.41,113.49,112.94,113.24,24460.0,105.8296,105.9043,105.3911,105.671,24460.0
2016-07-19 11:00:00,113.26,113.38,113.14,113.29,22408.0,105.6897,105.8016,105.5777,105.7177,22408.0
2016-07-19 11:30:00,113.28,113.33,113.01,113.22,22040.0,105.7083,105.755,105.4564,105.6523,22040.0
2016-07-19 12:00:00,113.24,113.3,113.16,113.21,16879.0,105.671,105.727,105.5964,105.643,16879.0
2016-07-19 12:30:00,113.22,113.29,113.15,113.25,19011.0,105.6523,105.7177,105.587,105.6803,19011.0
2016-07-19 13:00:00,113.26,113.26,113.06,113.11,11921.0,105.6897,105.6897,105.503,105.5497,11921.0
2016-07-19 13:30:00,113.1,113.19,112.97,113.01,18750.0,105.5404,105.6243,105.4191,105.4564,18750.0
2016-07-19 14:00:00,113.0,113.18,113.0,113.09,52877.0,105.447,105.615,105.447,105.531,52877.0
2016-07-19 14:30:00,113.06,113.08,112.94,112.94,24265.0,105.503,105.5217,105.3911,105.3911,24265.0
2016-07-19 15:00:00,112.92,113.0,112.87,112.98,50587.0,105.3724,105.447,105.3257,105.4284,50587.0
2016-07-19 15:30:00,112.98,113.01,112.8,112.84,115980.0,105.4284,105.4564,105.2604,105.2977,115980.0
2016-07-20 09:30:00,112.72,112.72,111.27,111.62,38240.0,105.1858,105.1858,103.8327,104.1593,38240.0
2016-07-20 10:00:00,111.61,112.2,111.61,111.85,28331.0,104.15,104.7005,104.15,104.3739,28331.0
2016-07-20 10:30:00,111.88,112.32,111.82,112.27,44667.0,104.4019,104.8125,104.3459,104.7658,44667.0
2016-07-20 11:00:00,112.23,112.54,111.91,112.44,55800.0,104.7285,105.0178,104.4299,104.9245,55800.0
2016-07-20 11:30:00,112.43,112.43,112.01,112.27,20861.0,104.9151,104.9151,104.5232,104.7658,20861.0
2016-07-20 12:00:00,112.24,112.3,112.08,112.12,18237.0,104.7378,104.7938,104.5885,104.6259,18237.0
2016-07-20 12:30:00,112.11,112.18,111.85,112.04,25110.0,104.6165,104.6819,104.3739,104.5512,25110.0
2016-07-20 13:00:00,112.03,112.07,111.88,112.06,65506.0,104.5419,104.5792,104.4019,104.5699,65506.0
2016-07-20 13:30:00,112.07,112.19,111.99,112.07,47202.0,104.5792,104.6912,104.5046,104.5792,47202.0
2016-07-20 14:00:00,112.04,112.1,111.97,112.05,51363.0,104.5512,104.6072,104.4859,104.5605,51363.0
2016-07-20 14:30:00,112.05,112.11,111.96,112.0,49638.0,104.5605,104.6165,104.4766,104.5139,49638.0
2016-07-20 15:00:00,112.0,112.6,111.99,112.48,27589.0,104.5139,105.0738,104.5046,104.9618,27589.0
2016-07-20 15:30:00,112.5,112.76,112.43,112.6,83508.0,104.9805,105.2231,104.9151,105.0738,83508.0
2016-07-21 09:30:00,112.39,112.39,111.5,111.68,36566.0,104.8778,104.8778,104.0473,104.2153,36566.0
2016-07-21 10:00:00,111.67,112.11,111.66,111.8,96118.0,104.2059,104.6165,104.1966,104.3273,96118.0
2016-07-21 10:30:00,111.8,111.94,111.69,111.7,58119.0,104.3273,104.4579,104.2246,104.2339,58119.0
2016-07-21 11:00:00,111.76,112.0,111.49,111.88,64178.0,104.2899,104.5139,104.038,104.4019,64178.0
2016-07-21 11:30:00,111.85,111.86,111.4,111.47,40358.0,104.3739,104.3832,103.954,104.0193,40358.0
2016-07-21 12:00:00,111.46,112.07,111.46,112.01,26970.0,104.01,104.5792,104.01,104.5232,26970.0
2016-07-21 12:30:00,112.02,112.23,111.98,112.12,10058.0,104.5326,104.7285,104.4952,104.6259,10058.0
2016-07-21 13:00:00,112.12,112.61,112.11,112.52,17240.0,104.6259,105.0831,104.6165,104.9991,17240.0
2016-07-21 13:30:00,112.52,112.52,112.32,112.32,25867.0,104.9991,104.9991,104.8125,104.8125,25867.0
2016-07-21 14:00:00,112.33,112.35,111.98,112.08,34419.0,104.8218,104.8405,104.4952,104.5885,34419.0
2016-07-21 14:30:00,112.07,112.16,111.44,111.76,50496.0,104.5792,104.6632,103.9913,104.2899,50496.0
2016-07-21 15:00:00,111.73,111.89,111.61,111.84,46341.0,104.2619,104.4112,104.15,104.3646,46341.0
2016-07-21 15:30:00,111.86,112.06,111.68,111.96,114208.0,104.3832,104.5699,104.2153,104.4766,114208.0
2016-07-22 09:30:00,112.44,112.51,111.98,112.34,70057.0,104.9245,104.9898,104.4952,104.8312,70057.0
2016-07-22 10:00:00,112.34,113.1,112.33,112.92,112317.0,104.8312,105.5404,104.8218,105.3724,112317.0
2016-07-22 10:30:00,112.99,113.14,112.88,113.08,68548.0,105.4377,105.5777,105.3351,105.5217,68548.0
2016-07-22 11:00:00,113.09,113.12,112.95,113.01,34311.0,105.531,105.559,105.4004,105.4564,34311.0
2016-07-22 11:30:00,112.99,113.18,112.93,113.0,29121.0,105.4377,105.615,105.3817,105.447,29121.0
2016-07-22 12:00:00,113.01,113.14,112.94,113.13,22911.0,105.4564,105.5777,105.3911,105.5684,22911.0
2016-07-22 12:30:00,113.16,113.24,112.99,113.01,39875.0,105.5964,105.671,105.4377,105.4564,39875.0
2016-07-22 13:00:00,113.0,113.26,112.99,113.26,16688.0,105.447,105.6897,105.4377,105.6897,16688.0
2016-07-22 13:30:00,113.25,113.27,113.06,113.1,52852.0,105.6803,105.699,105.503,105.5404,52852.0
2016-07-22 14:00:00,113.11,113.15,113.0,113.04,61730.0,105.5497,105.587,105.447,105.4844,61730.0
2016-07-22 14:30:00,113.04,113.1,112.99,113.02,50413.0,105.4844,105.5404,105.4377,105.4657,50413.0
2016-07-22 15:00:00,113.0,113.13,112.95,113.06,59962.0,105.447,105.5684,105.4004,105.503,59962.0
2016-07-22 15:30:00,113.05,113.26,113.04,113.15,108700.0,105.4937,105.6897,105.4844,105.587,108700.0
2016-07-25 09:30:00,112.78,113.42,112.73,112.86,43375.0,105.2418,105.839,105.1951,105.3164,43375.0
2016-07-25 10:00:00,112.86,113.21,112.79,113.13,40508.0,105.3164,105.643,105.2511,105.5684,40508.0
2016-07-25 10:30:00,113.16,113.18,113.07,113.17,30384.0,105.5964,105.615,105.5124,105.6057,30384.0
2016-07-25 11:00:00,113.12,113.22,112.99,113.09,27011.0,105.559,105.6523,105.4377,105.531,27011.0
2016-07-25 11:30:00,113.05,113.09,112.84,112.97,14157.0,105.4937,105.531,105.2977,105.4191,14157.0
2016-07-25 12:00:00,112.95,113.05,112.87,112.92,11754.0,105.4004,105.4937,105.3257,105.3724,11754.0
2016-07-25 12:30:00,112.9,113.01,112.86,112.88,7234.0,105.3537,105.4564,105.3164,105.3351,7234.0
2016-07-25 13:00:00,112.88,113.11,112.88,113.07,8924.0,105.3351,105.5497,105.3351,105.5124,8924.0
2016-07-25 13:30:00,113.11,113.11,112.94,113.02,18767.0,105.5497,105.5497,105.3911,105.4657,18767.0
2016-07-25 14:00:00,113.05,113.16,112.98,112.98,17736.0,105.4937,105.5964,105.4284,105.4284,17736.0
2016-07-25 14:30:00,112.98,113.05,112.9,112.91,18762.0,105.4284,105.4937,105.3537,105.3631,18762.0
2016-07-25 15:00:00,112.92,112.95,112.5,112.6,31079.0,105.3724,105.4004,104.9805,105.0738,31079.0
2016-07-25 15:30:00,112.6,112.89,112.53,112.86,114116.0,105.0738,105.3444,105.0085,105.3164,114116.0
2016-07-26 09:30:00,113.03,113.05,112.12,112.63,92305.0,105.475,105.4937,104.6259,105.1018,92305.0
2016-07-26 10:00:00,112.69,112.74,112.49,112.62,53922.0,105.1578,105.2044,104.9711,105.0924,53922.0
2016-07-26 10:30:00,112.58,112.65,112.01,112.08,31742.0,105.0551,105.1204,104.5232,104.5885,31742.0
2016-07-26 11:00:00,112.01,112.1,111.68,112.0,25911.0,104.5232,104.6072,104.2153,104.5139,25911.0
2016-07-26 11:30:00,112.0,112.42,112.0,112.25,25437.0,104.5139,104.9058,104.5139,104.7472,25437.0
2016-07-26 12:00:00,112.29,112.45,112.14,112.35,14650.0,104.7845,104.9338,104.6445,104.8405,14650.0
2016-07-26 12:30:00,112.38,112.48,112.23,112.26,16430.0,104.8685,104.9618,104.7285,104.7565,16430.0
2016-07-26 13:00:00,112.2,112.25,112.0,112.07,20304.0,104.7005,104.7472,104.5139,104.5792,20304.0
2016-07-26 13:30:00,112.08,112.37,112.06,112.22,18159.0,104.5885,104.8592,104.5699,104.7192,18159.0
2016-07-26 14:00:00,112.24,112.24,111.96,112.07,39607.0,104.7378,104.7378,104.4766,104.5792,39607.0
2016-07-26 14:30:00,112.13,112.29,112.0,112.0,33779.0,104.6352,104.7845,104.5139,104.5139,33779.0
2016-07-26 15:00:00,112.03,112.34,112.0,112.31,41182.0,104.5419,104.8312,104.5139,104.8032,41182.0
2016-07-26 15:30:00,112.34,112.47,112.22,112.36,103331.0,104.8312,104.9525,104.7192,104.8498,103331.0
2016-07-27 09:30:00,112.52,112.9,112.49,112.79,28907.0,104.9991,105.3537,104.9711,105.2511,28907.0
2016-07-27 10:00:00,112.8,113.11,112.72,113.02,34260.0,105.2604,105.5497,105.1858,105.4657,34260.0
2016-07-27 10:30:00,112.99,113.1,112.74,113.04,32525.0,105.4377,105.5404,105.2044,105.4844,32525.0
2016-07-27 11:00:00,113.02,113.34,112.91,113.34,30838.0,105.4657,105.7643,105.3631,105.7643,30838.0
2016-07-27 11:30:00,113.33,113.37,112.97,113.02,20699.0,105.755,105.7923,105.4191,105.4657,20699.0
2016-07-27 12:00:00,112.99,113.04,112.85,112.97,20198.0,105.4377,105.4844,105.3071,105.4191,20198.0
2016-07-27 12:30:00,112.9,113.11,112.9,112.95,9851.0,105.3537,105.5497,105.3537,105.4004,9851.0
2016-07-27 13:00:00,112.98,113.01,112.71,112.86,12399.0,105.4284,105.4564,105.1764,105.3164,12399.0
2016-07-27 13:30:00,112.87,113.05,112.78,112.97,28748.0,105.3257,105.4937,105.2418,105.4191,28748.0
2016-07-27 14:00:00,112.94,113.08,112.63,112.88,78419.0,105.3911,105.5217,105.1018,105.3351,78419.0
2016-07-27 14:30:00,112.85,113.03,112.84,112.95,42988.0,105.3071,105.475,105.2977,105.4004,42988.0
2016-07-27 15:00:00,112.98,113.02,112.9,112.99,76051.0,105.4284,105.4657,105.3537,105.4377,76051.0
2016-07-27 15:30:00,112.98,113.02,112.69,112.75,118801.0,105.4284,105.4657,105.1578,105.2138,118801.0
2016-07-28 09:30:00,112.41,113.0,112.15,112.27,55744.0,104.8965,105.447,104.6539,104.7658,55744.0
2016-07-28 10:00:00,112.32,112.55,111.63,112.01,82988.0,104.8125,105.0271,104.1686,104.5232,82988.0
2016-07-28 10:30:00,112.03,112.41,111.94,112.08,61511.0,104.5419,104.8965,104.4579,104.5885,61511.0
2016-07-28 11:00:00,112.11,112.46,112.07,112.3,31390.0,104.6165,104.9431,104.5792,104.7938,31390.0
2016-07-28 11:30:00,112.29,112.35,112.09,112.28,26707.0,104.7845,104.8405,104.5979,104.7752,26707.0
2016-07-28 12:00:00,112.29,112.56,112.28,112.34,68231.0,104.7845,105.0365,104.7752,104.8312,68231.0
2016-07-28 12:30:00,112.39,112.82,112.39,112.81,36987.0,104.8778,105.2791,104.8778,105.2697,36987.0
2016-07-28 13:00:00,112.82,112.86,112.49,112.57,48126.0,105.2791,105.3164,104.9711,105.0458,48126.0
2016-07-28 13:30:00,112.6,113.33,112.59,112.96,40399.0,105.0738,105.755,105.0645,105.4097,40399.0
2016-07-28 14:00:00,113.01,113.34,112.93,112.93,45908.0,105.4564,105.7643,105.3817,105.3817,45908.0
2016-07-28 14:30:00,112.91,112.96,112.73,112.75,47861.0,105.3631,105.4097,105.1951,105.2138,47861.0
2016-07-28 15:00:00,112.71,112.79,112.23,112.34,86602.0,105.1764,105.2511,104.7285,104.8312,86602.0
2016-07-28 15:30:00,112.35,112.57,112.32,112.49,177560.0,104.8405,105.0458,104.8125,104.9711,177560.0
2016-07-29 09:30:00,114.95,114.95,111.81,113.81,64549.0,107.2667,107.2667,104.3366,106.2029,64549.0
2016-07-29 10:00:00,113.8,114.42,113.6,114.41,81469.0,106.1936,106.7721,106.0069,106.7628,81469.0
2016-07-29 10:30:00,114.47,114.66,114.15,114.65,83301.0,106.8188,106.9961,106.5202,106.9868,83301.0
2016-07-29 11:00:00,114.64,114.8,114.54,114.69,65417.0,106.9774,107.1267,106.8841,107.0241,65417.0
2016-07-29 11:30:00,114.67,115.17,114.61,114.96,122396.0,107.0054,107.472,106.9494,107.276,122396.0
2016-07-29 12:00:00,114.99,115.19,114.43,114.46,62940.0,107.304,107.4907,106.7815,106.8095,62940.0
2016-07-29 12:30:00,114.49,114.71,114.09,114.09,63711.0,106.8375,107.0427,106.4642,106.4642,63711.0
2016-07-29 13:00:00,114.09,114.21,113.94,114.07,82274.0,106.4642,106.5762,106.3242,106.4455,82274.0
2016-07-29 13:30:00,114.08,114.85,114.04,114.85,88713.0,106.4549,107.1734,106.4175,107.1734,88713.0
2016-07-29 14:00:00,114.87,115.02,114.8,114.8,71327.0,107.1921,107.332,107.1267,107.1267,71327.0
2016-07-29 14:30:00,114.79,114.97,114.67,114.84,97926.0,107.1174,107.2854,107.0054,107.1641,97926.0
2016-07-29 15:00:00,114.83,115.07,114.72,114.86,129750.0,107.1547,107.3787,107.0521,107.1827,129750.0
2016-07-29 15:30:00,114.88,115.2,114.83,114.98,237944.0,107.2014,107.5,107.1547,107.2947,237944.0
2016-08-01 09:30:00,114.6,115.8,114.59,115.71,62155.0,106.9401,108.0599,106.9308,107.9759,62155.0
2016-08-01 10:00:00,115.64,116.25,115.54,116.01,70255.0,107.9106,108.4798,107.8173,108.2559,70255.0
2016-08-01 10:30:00,116.01,116.16,115.71,115.76,96697.0,108.2559,108.3958,107.9759,108.0226,96697.0
2016-08-01 11:00:00,115.75,115.99,115.52,115.56,123827.0,108.0132,108.2372,107.7986,107.8359,123827.0
2016-08-01 11:30:00,115.55,115.78,115.54,115.73,50171.0,107.8266,108.0412,107.8173,107.9946,50171.0
2016-08-01 12:00:00,115.67,115.75,115.43,115.58,44439.0,107.9386,108.0132,107.7146,107.8546,44439.0
2016-08-01 12:30:00,115.55,115.9,115.55,115.79,50169.0,107.8266,108.1532,107.8266,108.0506,50169.0
2016-08-01 13:00:00,115.8,115.81,115.45,115.54,60032.0,108.0599,108.0692,107.7333,107.8173,60032.0
2016-08-01 13:30:00,115.54,115.78,115.48,115.78,50753.0,107.8173,108.0412,107.7613,108.0412,50753.0
2016-08-01 14:00:00,115.78,115.94,115.61,115.76,59528.0,108.0412,108.1905,107.8826,108.0226,59528.0
2016-08-01 14:30:00,115.75,115.91,115.75,115.84,41199.0,108.0132,108.1625,108.0132,108.0972,41199.0
2016-08-01 15:00:00,115.83,116.08,115.79,115.82,83114.0,108.0879,108.3212,108.0506,108.0786,83114.0
2016-08-01 15:30:00,115.81,116.01,115.78,116.01,155172.0,108.0692,108.2559,108.0412,108.2559,155172.0
2016-08-02 09:30:00,115.54,115.64,114.39,114.4,43794.0,107.8173,107.9106,106.7441,106.7535,43794.0
2016-08-02 10:00:00,114.38,114.38,113.99,113.99,42567.0,106.7348,106.7348,106.3709,106.3709,42567.0
2016-08-02 10:30:00,113.94,114.05,112.84,113.3,48159.0,106.3242,106.4269,105.2977,105.727,48159.0
2016-08-02 11:00:00,113.27,113.39,113.1,113.13,35813.0,105.699,105.811,105.5404,105.5684,35813.0
2016-08-02 11:30:00,113.11,113.11,112.74,112.76,27658.0,105.5497,105.5497,105.2044,105.2231,27658.0
2016-08-02 12:00:00,112.77,112.83,112.46,112.73,27647.0,105.2324,105.2884,104.9431,105.1951,27647.0
2016-08-02 12:30:00,112.72,112.8,112.56,112.6,19900.0,105.1858,105.2604,105.0365,105.0738,19900.0
2016-08-02 13:00:00,112.62,112.66,112.33,112.36,28697.0,105.0924,105.1298,104.8218,104.8498,28697.0
2016-08-02 13:30:00,112.37,112.77,112.36,112.77,22800.0,104.8592,105.2324,104.8498,105.2324,22800.0
2016-08-02 14:00:00,112.77,113.38,112.74,113.33,33661.0,105.2324,105.8016,105.2044,105.755,33661.0
2016-08-02 14:30:00,113.35,113.52,113.19,113.21,25200.0,105.7737,105.9323,105.6243,105.643,25200.0
2016-08-02 15:00:00,113.22,113.44,113.2,113.38,31116.0,105.6523,105.8576,105.6337,105.8016,31116.0
2016-08-02 15:30:00,113.38,113.5,113.25,113.27,92004.0,105.8016,105.9136,105.6803,105.699,92004.0
2016-08-03 09:30:00,113.33,113.45,110.76,113.2,23079.0,105.755,105.867,103.3568,105.6337,23079.0
2016-08-03 10:00:00,113.09,113.2,112.73,112.75,15634.0,105.531,105.6337,105.1951,105.2138,15634.0
2016-08-03 10:30:00,112.73,112.73,112.36,112.49,21515.0,105.1951,105.1951,104.8498,104.9711,21515.0
2016-08-03 11:00:00,112.44,112.67,112.28,112.28,8809.0,104.9245,105.1391,104.7752,104.7752,8809.0
2016-08-03 11:30:00,112.31,112.48,112.15,112.41,13726.0,104.8032,104.9618,104.6539,104.8965,13726.0
2016-08-03 12:00:00,112.39,112.39,112.05,112.06,6149.0,104.8778,104.8778,104.5605,104.5699,6149.0
2016-08-03 12:30:00,112.05,112.31,112.03,112.15,8942.0,104.5605,104.8032,104.5419,104.6539,8942.0
2016-08-03 13:00:00,112.21,112.27,112.1,112.11,9442.0,104.7099,104.7658,104.6072,104.6165,9442.0
2016-08-03 13:30:00,112.16,112.21,111.9,111.96,9805.0,104.6632,104.7099,104.4206,104.4766,9805.0
2016-08-03 14:00:00,111.97,112.34,111.97,112.21,55232.0,104.4859,104.8312,104.4859,104.7099,55232.0
2016-08-03 14:30:00,112.2,112.64,112.19,112.55,19864.0,104.7005,105.1111,104.6912,105.0271,19864.0
2016-08-03 15:00:00,112.56,112.89,112.49,112.87,33993.0,105.0365,105.3444,104.9711,105.3257,33993.0
2016-08-03 15:30:00,112.85,113.23,112.74,113.2,130938.0,105.3071,105.6617,105.2044,105.6337,130938.0
2016-08-04 09:30:00,112.98,113.62,110.94,112.52,47123.0,105.4284,106.0256,103.5247,104.9991,47123.0
2016-08-04 10:00:00,112.51,112.65,112.16,112.63,36753.0,104.9898,105.1204,104.6632,105.1018,36753.0
2016-08-04 10:30:00,112.67,112.94,112.67,112.94,19266.0,105.1391,105.3911,105.1391,105.3911,19266.0
2016-08-04 11:00:00,112.87,113.39,112.87,113.37,42932.0,105.3257,105.811,105.3257,105.7923,42932.0
2016-08-04 11:30:00,113.39,113.55,113.34,113.53,15069.0,105.811,105.9603,105.7643,105.9416,15069.0
2016-08-04 12:00:00,113.5,113.69,113.33,113.34,13654.0,105.9136,106.0909,105.755,105.7643,13654.0
2016-08-04 12:30:00,113.33,113.59,113.23,113.38,19023.0,105.755,105.9976,105.6617,105.8016,19023.0
2016-08-04 13:00:00,113.35,113.44,113.14,113.29,14242.0,105.7737,105.8576,105.5777,105.7177,14242.0
2016-08-04 13:30:00,113.25,113.53,113.25,113.45,20539.0,105.6803,105.9416,105.6803,105.867,20539.0
2016-08-04 14:00:00,113.48,113.57,113.33,113.43,31099.0,105.895,105.9789,105.755,105.8483,31099.0
2016-08-04 14:30:00,113.46,113.58,113.41,113.5,21077.0,105.8763,105.9883,105.8296,105.9136,21077.0
2016-08-04 15:00:00,113.47,113.62,113.42,113.53,38923.0,105.8856,106.0256,105.839,105.9416,38923.0
2016-08-04 15:30:00,113.53,113.59,113.32,113.58,79868.0,105.9416,105.9976,105.7457,105.9883,79868.0
2016-08-05 09:30:00,114.04,114.47,113.44,114.34,39396.0,106.4175,106.8188,105.8576,106.6975,39396.0
2016-08-05 10:00:00,114.38,114.53,114.14,114.22,18605.0,106.7348,106.8748,106.5108,106.5855,18605.0
2016-08-05 10:30:00,114.19,114.24,113.83,113.88,16799.0,106.5575,106.6042,106.2216,106.2682,16799.0
2016-08-05 11:00:00,113.87,113.94,113.48,113.51,15074.0,106.2589,106.3242,105.895,105.923,15074.0
2016-08-05 11:30:00,113.51,113.72,113.51,113.71,15073.0,105.923,106.1189,105.923,106.1096,15073.0
2016-08-05 12:00:00,113.7,113.96,113.7,113.88,9263.0,106.1003,106.3429,106.1003,106.2682,9263.0
2016-08-05 12:30:00,113.88,113.94,113.81,113.87,16098.0,106.2682,106.3242,106.2029,106.2589,16098.0
2016-08-05 13:00:00,113.84,113.86,113.74,113.74,17046.0,106.2309,106.2496,106.1376,106.1376,17046.0
2016-08-05 13:30:00,113.76,113.9,113.68,113.89,18294.0,106.1562,106.2869,106.0816,106.2776,18294.0
2016-08-05 14:00:00,113.87,113.95,113.76,113.83,25430.0,106.2589,106.3335,106.1562,106.2216,25430.0
2016-08-05 14:30:00,113.84,114.0,113.83,113.91,26376.0,106.2309,106.3802,106.2216,106.2962,26376.0
2016-08-05 15:00:00,113.91,114.11,113.87,113.92,26121.0,106.2962,106.4829,106.2589,106.3056,26121.0
2016-08-05 15:30:00,113.88,114.0,113.81,113.86,65158.0,106.2682,106.3802,106.2029,106.2496,65158.0
2016-08-08 09:30:00,113.74,114.49,113.23,114.35,27470.0,106.1376,106.8375,105.6617,106.7068,27470.0
2016-08-08 10:00:00,114.34,115.13,114.26,114.94,58575.0,106.6975,107.4347,106.6228,107.2574,58575.0
2016-08-08 10:30:00,114.94,115.45,114.89,115.41,31575.0,107.2574,107.7333,107.2107,107.696,31575.0
2016-08-08 11:00:00,115.39,115.46,115.11,115.2,30032.0,107.6773,107.7426,107.416,107.5,30032.0
2016-08-08 11:30:00,115.2,115.33,114.91,115.13,34382.0,107.5,107.6213,107.2294,107.4347,34382.0
2016-08-08 12:00:00,115.1,115.13,114.89,114.99,27912.0,107.4067,107.4347,107.2107,107.304,27912.0
2016-08-08 12:30:00,114.98,115.01,114.87,115.0,32793.0,107.2947,107.3227,107.1921,107.3134,32793.0
2016-08-08 13:00:00,115.01,115.03,114.83,114.98,42399.0,107.3227,107.3414,107.1547,107.2947,42399.0
2016-08-08 13:30:00,114.99,115.07,114.88,115.02,44943.0,107.304,107.3787,107.2014,107.332,44943.0
2016-08-08 14:00:00,115.01,115.01,114.46,114.6,37730.0,107.3227,107.3227,106.8095,106.9401,37730.0
2016-08-08 14:30:00,114.62,114.94,114.57,114.57,37503.0,106.9588,107.2574,106.9121,106.9121,37503.0
2016-08-08 15:00:00,114.59,114.79,114.59,114.75,42420.0,106.9308,107.1174,106.9308,107.0801,42420.0
2016-08-08 15:30:00,114.74,115.0,114.61,114.97,167689.0,107.0707,107.3134,106.9494,107.2854,167689.0
2016-08-09 09:30:00,115.24,115.72,114.98,115.5,42207.0,107.5373,107.9852,107.2947,107.7799,42207.0
2016-08-09 10:00:00,115.52,115.81,115.39,115.6,39145.0,107.7986,108.0692,107.6773,107.8733,39145.0
2016-08-09 10:30:00,115.58,115.94,115.57,115.94,30254.0,107.8546,108.1905,107.8453,108.1905,30254.0
2016-08-09 11:00:00,115.91,116.47,115.74,115.8,80962.0,108.1625,108.6851,108.0039,108.0599,80962.0
2016-08-09 11:30:00,115.82,116.0,115.75,115.98,37318.0,108.0786,108.2465,108.0132,108.2279,37318.0
2016-08-09 12:00:00,115.95,115.99,115.79,115.86,39282.0,108.1999,108.2372,108.0506,108.1159,39282.0
2016-08-09 12:30:00,115.85,115.88,115.79,115.83,36154.0,108.1066,108.1345,108.0506,108.0879,36154.0
2016-08-09 13:00:00,115.85,116.04,115.77,116.0,44721.0,108.1066,108.2839,108.0319,108.2465,44721.0
2016-08-09 13:30:00,115.98,116.23,115.97,116.22,43568.0,108.2279,108.4612,108.2185,108.4518,43568.0
2016-08-09 14:00:00,116.21,116.34,116.17,116.2,47805.0,108.4425,108.5638,108.4052,108.4332,47805.0
2016-08-09 14:30:00,116.16,116.16,115.92,116.15,37916.0,108.3958,108.3958,108.1719,108.3865,37916.0
2016-08-09 15:00:00,116.16,116.37,116.11,116.32,53371.0,108.3958,108.5918,108.3492,108.5451,53371.0
2016-08-09 15:30:00,116.31,116.46,116.21,116.41,131787.0,108.5358,108.6758,108.4425,108.6291,131787.0
2016-08-10 09:30:00,116.9,117.68,116.31,116.98,58437.0,109.0864,109.8142,108.5358,109.161,58437.0
2016-08-10 10:00:00,117.0,117.27,116.97,117.24,40461.0,109.1797,109.4316,109.1517,109.4036,40461.0
2016-08-10 10:30:00,117.27,117.45,117.04,117.16,37804.0,109.4316,109.5996,109.217,109.329,37804.0
2016-08-10 11:00:00,117.2,117.24,116.7,116.91,51139.0,109.3663,109.4036,108.8997,109.0957,51139.0
2016-08-10 11:30:00,116.9,117.04,116.73,117.0,33123.0,109.0864,109.217,108.9277,109.1797,33123.0
2016-08-10 12:00:00,116.98,117.07,116.71,116.72,53458.0,109.161,109.245,108.9091,108.9184,53458.0
2016-08-10 12:30:00,116.71,116.82,116.34,116.38,46690.0,108.9091,109.0117,108.5638,108.6011,46690.0
2016-08-10 13:00:00,116.35,116.5,116.29,116.36,14431.0,108.5731,108.7131,108.5171,108.5825,14431.0
2016-08-10 13:30:00,116.33,116.49,116.32,116.33,14227.0,108.5545,108.7038,108.5451,108.5545,14227.0
2016-08-10 14:00:00,116.33,116.41,116.1,116.13,31786.0,108.5545,108.6291,108.3398,108.3678,31786.0
2016-08-10 14:30:00,116.06,116.16,115.93,116.07,24975.0,108.3025,108.3958,108.1812,108.3118,24975.0
2016-08-10 15:00:00,116.09,116.28,116.04,116.16,16709.0,108.3305,108.5078,108.2839,108.3958,16709.0
2016-08-10 15:30:00,116.16,116.24,115.99,116.16,96474.0,108.3958,108.4705,108.2372,108.3958,96474.0
2016-08-11 09:30:00,116.14,116.84,115.51,116.75,67649.0,108.3772,109.0304,107.7893,108.9464,67649.0
2016-08-11 10:00:00,116.73,116.79,116.13,116.37,24501.0,108.9277,108.9837,108.3678,108.5918,24501.0
2016-08-11 10:30:00,116.41,116.66,116.38,116.45,14366.0,108.6291,108.8624,108.6011,108.6664,14366.0
2016-08-11 11:00:00,116.44,116.53,116.32,116.45,14450.0,108.6571,108.7411,108.5451,108.6664,14450.0
2016-08-11 11:30:00,116.45,116.56,116.42,116.46,8700.0,108.6664,108.7691,108.6385,108.6758,8700.0
2016-08-11 12:00:00,116.48,116.57,116.33,116.49,12653.0,108.6944,108.7784,108.5545,108.7038,12653.0
2016-08-11 12:30:00,116.52,116.56,116.36,116.43,11546.0,108.7318,108.7691,108.5825,108.6478,11546.0
2016-08-11 13:00:00,116.43,116.5,116.38,116.42,17767.0,108.6478,108.7131,108.6011,108.6385,17767.0
2016-08-11 13:30:00,116.41,116.53,116.34,116.53,19564.0,108.6291,108.7411,108.5638,108.7411,19564.0
2016-08-11 14:00:00,116.53,116.68,116.44,116.44,13878.0,108.7411,108.8811,108.6571,108.6571,13878.0
2016-08-11 14:30:00,116.44,116.44,116.08,116.12,14431.0,108.6571,108.6571,108.3212,108.3585,14431.0
2016-08-11 15:00:00,116.12,116.16,115.89,115.92,29367.0,108.3585,108.3958,108.1439,108.1719,29367.0
2016-08-11 15:30:00,115.9,116.17,115.89,116.14,118968.0,108.1532,108.4052,108.1439,108.3772,118968.0
2016-08-12 09:30:00,115.06,116.25,115.06,116.17,42801.0,107.3694,108.4798,107.3694,108.4052,42801.0
2016-08-12 10:00:00,116.05,116.35,115.96,116.32,24322.0,108.2932,108.5731,108.2092,108.5451,24322.0
2016-08-12 10:30:00,116.3,116.82,116.1,116.73,44606.0,108.5265,109.0117,108.3398,108.9277,44606.0
2016-08-12 11:00:00,116.75,117.13,116.49,116.99,46362.0,108.9464,109.301,108.7038,109.1704,46362.0
2016-08-12 11:30:00,116.98,116.98,116.55,116.86,31837.0,109.161,109.161,108.7598,109.049,31837.0
2016-08-12 12:00:00,116.86,116.89,116.36,116.43,17577.0,109.049,109.077,108.5825,108.6478,17577.0
2016-08-12 12:30:00,116.47,116.52,116.35,116.4,22567.0,108.6851,108.7318,108.5731,108.6198,22567.0
2016-08-12 13:00:00,116.42,116.44,115.93,116.09,30019.0,108.6385,108.6571,108.1812,108.3305,30019.0
2016-08-12 13:30:00,116.06,116.22,116.03,116.21,28115.0,108.3025,108.4518,108.2745,108.4425,28115.0
2016-08-12 14:00:00,116.19,116.39,116.13,116.18,25755.0,108.4238,108.6105,108.3678,108.4145,25755.0
2016-08-12 14:30:00,116.15,116.17,116.02,116.04,16323.0,108.3865,108.4052,108.2652,108.2839,16323.0
2016-08-12 15:00:00,116.05,116.23,116.0,116.2,49500.0,108.2932,108.4612,108.2465,108.4332,49500.0
2016-08-12 15:30:00,116.22,116.44,116.17,116.32,81833.0,108.4518,108.6571,108.4052,108.5451,81833.0
2016-08-15 09:30:00,116.77,117.0,116.5,116.5,24489.0,108.9651,109.1797,108.7131,108.7131,24489.0
2016-08-15 10:00:00,116.52,116.58,116.25,116.42,30516.0,108.7318,108.7878,108.4798,108.6385,30516.0
2016-08-15 10:30:00,116.43,116.52,116.03,116.05,33850.0,108.6478,108.7318,108.2745,108.2932,33850.0
2016-08-15 11:00:00,116.07,116.17,115.95,116.05,23062.0,108.3118,108.4052,108.1999,108.2932,23062.0
2016-08-15 11:30:00,116.07,116.21,116.0,116.06,16618.0,108.3118,108.4425,108.2465,108.3025,16618.0
2016-08-15 12:00:00,116.09,116.43,116.07,116.34,24683.0,108.3305,108.6478,108.3118,108.5638,24683.0
2016-08-15 12:30:00,116.34,116.38,116.22,116.34,31025.0,108.5638,108.6011,108.4518,108.5638,31025.0
2016-08-15 13:00:00,116.34,116.36,116.24,116.31,30863.0,108.5638,108.5825,108.4705,108.5358,30863.0
2016-08-15 13:30:00,116.31,116.38,116.19,116.25,24738.0,108.5358,108.6011,108.4238,108.4798,24738.0
2016-08-15 14:00:00,116.23,116.28,116.18,116.18,14812.0,108.4612,108.5078,108.4145,108.4145,14812.0
2016-08-15 14:30:00,116.18,116.3,116.16,116.19,24704.0,108.4145,108.5265,108.3958,108.4238,24704.0
2016-08-15 15:00:00,116.18,116.24,115.82,115.83,34246.0,108.4145,108.4705,108.0786,108.0879,34246.0
2016-08-15 15:30:00,115.83,115.97,115.76,115.79,106358.0,108.0879,108.2185,108.0226,108.0506,106358.0
2016-08-16 09:30:00,115.86,116.72,115.01,115.64,22538.0,108.1159,108.9184,107.3227,107.9106,22538.0
2016-08-16 10:00:00,115.6,115.72,115.28,115.3,21727.0,107.8733,107.9852,107.5747,107.5933,21727.0
2016-08-16 10:30:00,115.3,115.47,114.98,115.09,21053.0,107.5933,107.752,107.2947,107.3974,21053.0
2016-08-16 11:00:00,115.08,115.18,114.66,114.68,32926.0,107.388,107.4813,106.9961,107.0148,32926.0
2016-08-16 11:30:00,114.68,114.91,114.66,114.87,10214.0,107.0148,107.2294,106.9961,107.1921,10214.0
2016-08-16 12:00:00,114.83,114.87,114.48,114.48,9700.0,107.1547,107.1921,106.8281,106.8281,9700.0
2016-08-16 12:30:00,114.49,114.95,114.49,114.78,12013.0,106.8375,107.2667,106.8375,107.1081,12013.0
2016-08-16 13:00:00,114.77,114.83,114.53,114.54,29131.0,107.0987,107.1547,106.8748,106.8841,29131.0
2016-08-16 13:30:00,114.54,114.54,114.35,114.47,24729.0,106.8841,106.8841,106.7068,106.8188,24729.0
2016-08-16 14:00:00,114.48,114.59,114.44,114.59,44956.0,106.8281,106.9308,106.7908,106.9308,44956.0
2016-08-16 14:30:00,114.56,114.65,114.37,114.62,35537.0,106.9028,106.9868,106.7255,106.9588,35537.0
2016-08-16 15:00:00,114.61,114.61,114.38,114.48,42953.0,106.9494,106.9494,106.7348,106.8281,42953.0
2016-08-16 15:30:00,114.5,114.54,114.32,114.33,99178.0,106.8468,106.8841,106.6788,106.6881,99178.0
2016-08-17 09:30:00,113.84,114.4,113.68,114.25,60464.0,106.2309,106.7535,106.0816,106.6135,60464.0
2016-08-17 10:00:00,114.29,114.29,113.96,114.14,50574.0,106.6508,106.6508,106.3429,106.5108,50574.0
2016-08-17 10:30:00,114.13,114.21,113.68,113.79,38323.0,106.5015,106.5762,106.0816,106.1842,38323.0
2016-08-17 11:00:00,113.79,113.89,113.35,113.35,20859.0,106.1842,106.2776,105.7737,105.7737,20859.0
2016-08-17 11:30:00,113.35,113.4,113.05,113.19,20642.0,105.7737,105.8203,105.4937,105.6243,20642.0
2016-08-17 12:00:00,113.2,113.56,113.16,113.56,23195.0,105.6337,105.9696,105.5964,105.9696,23195.0
2016-08-17 12:30:00,113.56,113.93,113.42,113.79,17717.0,105.9696,106.3149,105.839,106.1842,17717.0
2016-08-17 13:00:00,113.8,113.84,113.54,113.63,29925.0,106.1936,106.2309,105.951,106.0349,29925.0
2016-08-17 13:30:00,113.68,114.03,113.64,113.92,17150.0,106.0816,106.4082,106.0443,106.3056,17150.0
2016-08-17 14:00:00,113.89,114.33,113.72,114.18,28932.0,106.2776,106.6881,106.1189,106.5482,28932.0
2016-08-17 14:30:00,114.14,114.26,114.01,114.26,18322.0,106.5108,106.6228,106.3895,106.6228,18322.0
2016-08-17 15:00:00,114.25,114.32,114.04,114.31,19472.0,106.6135,106.6788,106.4175,106.6695,19472.0
2016-08-17 15:30:00,114.29,114.56,114.26,114.46,73025.0,106.6508,106.9028,106.6228,106.8095,73025.0
2016-08-18 09:30:00,115.15,115.15,114.04,114.54,28105.0,107.4533,107.4533,106.4175,106.8841,28105.0
2016-08-18 10:00:00,114.52,114.73,114.47,114.69,13761.0,106.8654,107.0614,106.8188,107.0241,13761.0
2016-08-18 10:30:00,114.69,114.83,114.53,114.67,19498.0,107.0241,107.1547,106.8748,107.0054,19498.0
2016-08-18 11:00:00,114.71,114.77,114.49,114.69,17991.0,107.0427,107.0987,106.8375,107.0241,17991.0
2016-08-18 11:30:00,114.72,114.75,114.5,114.5,7429.0,107.0521,107.0801,106.8468,106.8468,7429.0
2016-08-18 12:00:00,114.43,114.51,114.26,114.45,11693.0,106.7815,106.8561,106.6228,106.8001,11693.0
2016-08-18 12:30:00,114.33,114.51,114.22,114.42,7900.0,106.6881,106.8561,106.5855,106.7721,7900.0
2016-08-18 13:00:00,114.42,114.59,114.4,114.46,12146.0,106.7721,106.9308,106.7535,106.8095,12146.0
2016-08-18 13:30:00,114.46,114.65,114.46,114.63,10682.0,106.8095,106.9868,106.8095,106.9681,10682.0
2016-08-18 14:00:00,114.64,114.88,114.63,114.65,22323.0,106.9774,107.2014,106.9681,106.9868,22323.0
2016-08-18 14:30:00,114.65,114.71,114.53,114.67,17198.0,106.9868,107.0427,106.8748,107.0054,17198.0
2016-08-18 15:00:00,114.66,114.92,114.66,114.85,21095.0,106.9961,107.2387,106.9961,107.1734,21095.0
2016-08-18 15:30:00,114.8,114.82,114.64,114.71,58485.0,107.1267,107.1454,106.9774,107.0427,58485.0
2016-08-19 09:30:00,114.04,114.24,113.4,114.2,37274.0,106.4175,106.6042,105.8203,106.5668,37274.0
2016-08-19 10:00:00,114.19,114.25,113.81,114.2,16511.0,106.5575,106.6135,106.2029,106.5668,16511.0
2016-08-19 10:30:00,114.24,114.33,113.52,113.52,23028.0,106.6042,106.6881,105.9323,105.9323,23028.0
2016-08-19 11:00:00,113.53,113.83,113.35,113.82,24083.0,105.9416,106.2216,105.7737,106.2122,24083.0
2016-08-19 11:30:00,113.8,113.8,113.41,113.52,20208.0,106.1936,106.1936,105.8296,105.9323,20208.0
2016-08-19 12:00:00,113.48,113.48,113.19,113.34,15441.0,105.895,105.895,105.6243,105.7643,15441.0
2016-08-19 12:30:00,113.24,113.26,112.77,112.85,21736.0,105.671,105.6897,105.2324,105.3071,21736.0
2016-08-19 13:00:00,112.81,112.9,112.75,112.77,17986.0,105.2697,105.3537,105.2138,105.2324,17986.0
2016-08-19 13:30:00,112.75,112.98,112.65,112.91,26797.0,105.2138,105.4284,105.1204,105.3631,26797.0
2016-08-19 14:00:00,112.91,113.3,112.77,113.28,44112.0,105.3631,105.727,105.2324,105.7083,44112.0
2016-08-19 14:30:00,113.26,113.38,113.18,113.32,23568.0,105.6897,105.8016,105.615,105.7457,23568.0
2016-08-19 15:00:00,113.33,113.42,113.18,113.26,29057.0,105.755,105.839,105.615,105.6897,29057.0
2016-08-19 15:30:00,113.3,113.39,113.18,113.21,87628.0,105.727,105.811,105.615,105.643,87628.0
2016-08-22 09:30:00,113.34,113.5,112.38,112.95,34407.0,105.7643,105.9136,104.8685,105.4004,34407.0
2016-08-22 10:00:00,112.96,113.66,112.85,113.55,25778.0,105.4097,106.0629,105.3071,105.9603,25778.0
2016-08-22 10:30:00,113.52,113.62,113.08,113.48,15671.0,105.9323,106.0256,105.5217,105.895,15671.0
2016-08-22 11:00:00,113.5,113.5,112.91,113.13,36593.0,105.9136,105.9136,105.3631,105.5684,36593.0
2016-08-22 11:30:00,113.12,113.42,112.99,113.42,35093.0,105.559,105.839,105.4377,105.839,35093.0
2016-08-22 12:00:00,113.45,113.65,113.2,113.45,38321.0,105.867,106.0536,105.6337,105.867,38321.0
2016-08-22 12:30:00,113.47,113.65,113.26,113.34,32842.0,105.8856,106.0536,105.6897,105.7643,32842.0
2016-08-22 13:00:00,113.33,113.41,113.02,113.1,25516.0,105.755,105.8296,105.4657,105.5404,25516.0
2016-08-22 13:30:00,113.12,113.35,113.07,113.2,21497.0,105.559,105.7737,105.5124,105.6337,21497.0
2016-08-22 14:00:00,113.2,113.27,113.0,113.03,20641.0,105.6337,105.699,105.447,105.475,20641.0
2016-08-22 14:30:00,113.03,113.31,112.93,113.28,53174.0,105.475,105.7363,105.3817,105.7083,53174.0
2016-08-22 15:00:00,113.3,113.58,113.17,113.58,45730.0,105.727,105.9883,105.6057,105.9883,45730.0
2016-08-22 15:30:00,113.59,113.64,113.4,113.45,61148.0,105.9976,106.0443,105.8203,105.867,61148.0
2016-08-23 09:30:00,114.21,114.21,113.24,113.79,27612.0,106.5762,106.5762,105.671,106.1842,27612.0
2016-08-23 10:00:00,113.8,114.0,113.59,113.98,76687.0,106.1936,106.3802,105.9976,106.3615,76687.0
2016-08-23 10:30:00,113.99,114.15,113.66,114.12,171302.0,106.3709,106.5202,106.0629,106.4922,171302.0
2016-08-23 11:00:00,114.14,114.37,113.99,114.25,46558.0,106.5108,106.7255,106.3709,106.6135,46558.0
2016-08-23 11:30:00,114.22,114.31,113.97,114.03,37108.0,106.5855,106.6695,106.3522,106.4082,37108.0
2016-08-23 12:00:00,114.03,114.09,113.51,113.51,22388.0,106.4082,106.4642,105.923,105.923,22388.0
2016-08-23 12:30:00,113.51,113.54,113.14,113.38,31689.0,105.923,105.951,105.5777,105.8016,31689.0
2016-08-23 13:00:00,113.37,113.44,113.24,113.32,40604.0,105.7923,105.8576,105.671,105.7457,40604.0
2016-08-23 13:30:00,113.31,113.36,113.2,113.25,36198.0,105.7363,105.783,105.6337,105.6803,36198.0
2016-08-23 14:00:00,113.25,113.25,112.97,112.99,39464.0,105.6803,105.6803,105.4191,105.4377,39464.0
2016-08-23 14:30:00,113.0,113.08,112.74,112.92,44738.0,105.447,105.5217,105.2044,105.3724,44738.0
2016-08-23 15:00:00,112.87,113.11,112.85,113.02,47453.0,105.3257,105.5497,105.3071,105.4657,47453.0
2016-08-23 15:30:00,113.03,113.08,112.84,112.94,139649.0,105.475,105.5217,105.2977,105.3911,139649.0
2016-08-24 09:30:00,113.29,114.64,113.23,114.64,46996.0,105.7177,106.9774,105.6617,106.9774,46996.0
2016-08-24 10:00:00,114.64,114.71,113.83,113.83,26002.0,106.9774,107.0427,106.2216,106.2216,26002.0
2016-08-24 10:30:00,113.79,113.97,113.61,113.73,34269.0,106.1842,106.3522,106.0163,106.1283,34269.0
2016-08-24 11:00:00,113.76,114.04,113.67,113.87,35269.0,106.1562,106.4175,106.0723,106.2589,35269.0
2016-08-24 11:30:00,113.86,114.01,113.75,113.78,14900.0,106.2496,106.3895,106.1469,106.1749,14900.0
2016-08-24 12:00:00,113.77,113.97,113.48,113.48,15700.0,106.1656,106.3522,105.895,105.895,15700.0
2016-08-24 12:30:00,113.48,113.76,113.25,113.71,30962.0,105.895,106.1562,105.6803,106.1096,30962.0
2016-08-24 13:00:00,113.73,113.73,113.55,113.59,24370.0,106.1283,106.1283,105.9603,105.9976,24370.0
2016-08-24 13:30:00,113.59,113.77,113.59,113.71,23093.0,105.9976,106.1656,105.9976,106.1096,23093.0
2016-08-24 14:00:00,113.7,113.7,113.37,113.46,32204.0,106.1003,106.1003,105.7923,105.8763,32204.0
2016-08-24 14:30:00,113.5,113.64,113.48,113.59,33463.0,105.9136,106.0443,105.895,105.9976,33463.0
2016-08-24 15:00:00,113.59,113.61,113.34,113.39,60676.0,105.9976,106.0163,105.7643,105.811,60676.0
2016-08-24 15:30:00,113.39,113.42,113.03,113.27,99890.0,105.811,105.839,105.475,105.699,99890.0
2016-08-25 09:30:00,113.33,113.46,113.07,113.25,24569.0,105.755,105.8763,105.5124,105.6803,24569.0
2016-08-25 10:00:00,113.31,113.87,113.25,113.87,14112.0,105.7363,106.2589,105.6803,106.2589,14112.0
2016-08-25 10:30:00,113.84,113.96,113.56,113.81,13992.0,106.2309,106.3429,105.9696,106.2029,13992.0
2016-08-25 11:00:00,113.89,114.15,113.79,113.97,16128.0,106.2776,106.5202,106.1842,106.3522,16128.0
2016-08-25 11:30:00,113.98,114.02,113.67,113.77,14573.0,106.3615,106.3989,106.0723,106.1656,14573.0
2016-08-25 12:00:00,113.8,113.83,113.54,113.58,7925.0,106.1936,106.2216,105.951,105.9883,7925.0
2016-08-25 12:30:00,113.6,113.71,113.56,113.69,13294.0,106.0069,106.1096,105.9696,106.0909,13294.0
2016-08-25 13:00:00,113.73,113.89,113.6,113.85,61236.0,106.1283,106.2776,106.0069,106.2402,61236.0
2016-08-25 13:30:00,113.84,113.87,113.51,113.68,9764.0,106.2309,106.2589,105.923,106.0816,9764.0
2016-08-25 14:00:00,113.66,113.67,113.37,113.53,7299.0,106.0629,106.0723,105.7923,105.9416,7299.0
2016-08-25 14:30:00,113.55,113.82,113.55,113.75,13702.0,105.9603,106.2122,105.9603,106.1469,13702.0
2016-08-25 15:00:00,113.77,114.04,113.69,114.02,33380.0,106.1656,106.4175,106.0909,106.3989,33380.0
2016-08-25 15:30:00,114.04,114.13,113.96,114.12,85325.0,106.4175,106.5015,106.3429,106.4922,85325.0
2016-08-26 09:30:00,114.54,115.39,114.44,115.08,39687.0,106.8841,107.6773,106.7908,107.388,39687.0
2016-08-26 10:00:00,115.0,116.41,114.49,115.63,52834.0,107.3134,108.6291,106.8375,107.9013,52834.0
2016-08-26 10:30:00,115.69,115.73,114.98,115.02,10973.0,107.9572,107.9946,107.2947,107.332,10973.0
2016-08-26 11:00:00,115.05,115.06,114.77,114.81,9240.0,107.36,107.3694,107.0987,107.1361,9240.0
2016-08-26 11:30:00,114.76,114.78,113.74,113.81,24953.0,107.0894,107.1081,106.1376,106.2029,24953.0
2016-08-26 12:00:00,113.79,113.79,113.21,113.34,17430.0,106.1842,106.1842,105.643,105.7643,17430.0
2016-08-26 12:30:00,113.34,113.98,113.26,113.97,14104.0,105.7643,106.3615,105.6897,106.3522,14104.0
2016-08-26 13:00:00,113.98,114.02,113.84,113.9,11200.0,106.3615,106.3989,106.2309,106.2869,11200.0
2016-08-26 13:30:00,113.92,113.94,113.65,113.67,10307.0,106.3056,106.3242,106.0536,106.0723,10307.0
2016-08-26 14:00:00,113.66,113.7,113.32,113.45,12636.0,106.0629,106.1003,105.7457,105.867,12636.0
2016-08-26 14:30:00,113.45,113.56,113.35,113.53,26656.0,105.867,105.9696,105.7737,105.9416,26656.0
2016-08-26 15:00:00,113.57,113.87,113.45,113.82,13000.0,105.9789,106.2589,105.867,106.2122,13000.0
2016-08-26 15:30:00,113.86,114.04,113.84,113.88,56458.0,106.2496,106.4175,106.2309,106.2682,56458.0
2016-08-29 09:30:00,113.66,114.44,113.39,114.27,41945.0,106.0629,106.7908,105.811,106.6322,41945.0
2016-08-29 10:00:00,114.3,114.59,114.18,114.21,16084.0,106.6602,106.9308,106.5482,106.5762,16084.0
2016-08-29 10:30:00,114.29,114.3,114.02,114.12,9571.0,106.6508,106.6602,106.3989,106.4922,9571.0
2016-08-29 11:00:00,114.12,114.13,113.75,113.83,27600.0,106.4922,106.5015,106.1469,106.2216,27600.0
2016-08-29 11:30:00,113.86,113.87,113.63,113.82,46737.0,106.2496,106.2589,106.0349,106.2122,46737.0
2016-08-29 12:00:00,113.82,113.82,113.71,113.73,18041.0,106.2122,106.2122,106.1096,106.1283,18041.0
2016-08-29 12:30:00,113.72,114.05,113.71,114.03,17493.0,106.1189,106.4269,106.1096,106.4082,17493.0
2016-08-29 13:00:00,114.05,114.21,114.01,114.21,5563.0,106.4269,106.5762,106.3895,106.5762,5563.0
2016-08-29 13:30:00,114.2,114.34,114.2,114.24,6747.0,106.5668,106.6975,106.5668,106.6042,6747.0
2016-08-29 14:00:00,114.25,114.31,114.16,114.16,8250.0,106.6135,106.6695,106.5295,106.5295,8250.0
2016-08-29 14:30:00,114.18,114.18,114.01,114.05,18898.0,106.5482,106.5482,106.3895,106.4269,18898.0
2016-08-29 15:00:00,114.06,114.14,113.98,114.01,26783.0,106.4362,106.5108,106.3615,106.3895,26783.0
2016-08-29 15:30:00,114.0,114.25,113.97,114.23,70033.0,106.3802,106.6135,106.3522,106.5948,70033.0
2016-08-30 09:30:00,114.32,114.94,114.19,114.59,34297.0,106.6788,107.2574,106.5575,106.9308,34297.0
2016-08-30 10:00:00,114.58,114.65,113.71,113.79,16220.0,106.9214,106.9868,106.1096,106.1842,16220.0
2016-08-30 10:30:00,113.84,113.85,113.35,113.85,26330.0,106.2309,106.2402,105.7737,106.2402,26330.0
2016-08-30 11:00:00,113.85,114.1,113.75,113.79,11700.0,106.2402,106.4735,106.1469,106.1842,11700.0
2016-08-30 11:30:00,113.82,113.94,113.6,113.89,19461.0,106.2122,106.3242,106.0069,106.2776,19461.0
2016-08-30 12:00:00,113.9,114.11,113.89,114.11,10694.0,106.2869,106.4829,106.2776,106.4829,10694.0
2016-08-30 12:30:00,114.13,114.14,113.89,113.92,12669.0,106.5015,106.5108,106.2776,106.3056,12669.0
2016-08-30 13:00:00,113.88,113.98,113.83,113.98,10000.0,106.2682,106.3615,106.2216,106.3615,10000.0
2016-08-30 13:30:00,113.97,114.0,113.75,113.85,8260.0,106.3522,106.3802,106.1469,106.2402,8260.0
2016-08-30 14:00:00,113.85,113.85,113.52,113.57,34494.0,106.2402,106.2402,105.9323,105.9789,34494.0
2016-08-30 14:30:00,113.56,113.57,113.4,113.44,15765.0,105.9696,105.9789,105.8203,105.8576,15765.0
2016-08-30 15:00:00,113.44,113.67,113.4,113.66,23808.0,105.8576,106.0723,105.8203,106.0629,23808.0
2016-08-30 15:30:00,113.66,113.99,113.65,113.97,71169.0,106.0629,106.3709,106.0536,106.3522,71169.0
2016-08-31 09:30:00,113.64,114.6,113.22,113.84,14955.0,106.0443,106.9401,105.6523,106.2309,14955.0
2016-08-31 10:00:00,113.87,114.01,113.38,113.45,17801.0,106.2589,106.3895,105.8016,105.867,17801.0
2016-08-31 10:30:00,113.41,113.6,113.22,113.49,14861.0,105.8296,106.0069,105.6523,105.9043,14861.0
2016-08-31 11:00:00,113.45,113.68,113.38,113.62,14156.0,105.867,106.0816,105.8016,106.0256,14156.0
2016-08-31 11:30:00,113.63,113.83,113.42,113.73,10638.0,106.0349,106.2216,105.839,106.1283,10638.0
2016-08-31 12:00:00,113.71,113.71,113.21,113.24,12421.0,106.1096,106.1096,105.643,105.671,12421.0
2016-08-31 12:30:00,113.24,113.75,113.17,113.69,15272.0,105.671,106.1469,105.6057,106.0909,15272.0
2016-08-31 13:00:00,113.73,113.84,113.53,113.84,17465.0,106.1283,106.2309,105.9416,106.2309,17465.0
2016-08-31 13:30:00,113.81,113.95,113.71,113.74,12675.0,106.2029,106.3335,106.1096,106.1376,12675.0
2016-08-31 14:00:00,113.78,113.99,113.74,113.92,8389.0,106.1749,106.3709,106.1376,106.3056,8389.0
2016-08-31 14:30:00,113.89,113.9,113.59,113.59,13552.0,106.2776,106.2869,105.9976,105.9976,13552.0
2016-08-31 15:00:00,113.56,114.03,113.56,113.98,26066.0,105.9696,106.4082,105.9696,106.3615,26066.0
2016-08-31 15:30:00,114.0,114.34,113.95,114.15,130968.0,106.3802,106.6975,106.3335,106.5202,130968.0
2016-09-01 09:30:00,114.53,114.81,114.06,114.15,27491.0,106.8748,107.1361,106.4362,106.5202,27491.0
2016-09-01 10:00:00,114.11,114.45,113.92,113.99,35865.0,106.4829,106.8001,106.3056,106.3709,35865.0
2016-09-01 10:30:00,113.88,114.03,113.57,113.83,14511.0,106.2682,106.4082,105.9789,106.2216,14511.0
2016-09-01 11:00:00,113.88,114.03,113.66,114.0,11139.0,106.2682,106.4082,106.0629,106.3802,11139.0
2016-09-01 11:30:00,113.98,113.98,113.57,113.71,11400.0,106.3615,106.3615,105.9789,106.1096,11400.0
2016-09-01 12:00:00,113.73,114.47,113.71,114.44,15954.0,106.1283,106.8188,106.1096,106.7908,15954.0
2016-09-01 12:30:00,114.51,114.59,114.4,114.48,10360.0,106.8561,106.9308,106.7535,106.8281,10360.0
2016-09-01 13:00:00,114.51,114.62,114.45,114.58,17525.0,106.8561,106.9588,106.8001,106.9214,17525.0
2016-09-01 13:30:00,114.6,114.62,114.46,114.59,6663.0,106.9401,106.9588,106.8095,106.9308,6663.0
2016-09-01 14:00:00,114.61,114.61,114.4,114.55,10598.0,106.9494,106.9494,106.7535,106.8934,10598.0
2016-09-01 14:30:00,114.59,114.59,114.23,114.35,16100.0,106.9308,106.9308,106.5948,106.7068,16100.0
2016-09-01 15:00:00,114.38,114.38,114.07,114.11,38088.0,106.7348,106.7348,106.4455,106.4829,38088.0
2016-09-01 15:30:00,114.12,114.31,114.01,114.17,85389.0,106.4922,106.6695,106.3895,106.5388,85389.0
2016-09-02 09:30:00,114.75,116.33,114.75,115.89,50509.0,107.0801,108.5545,107.0801,108.1439,50509.0
2016-09-02 10:00:00,115.89,116.05,115.75,116.05,19190.0,108.1439,108.2932,108.0132,108.2932,19190.0
2016-09-02 10:30:00,116.06,116.3,115.82,115.82,21437.0,108.3025,108.5265,108.0786,108.0786,21437.0
2016-09-02 11:00:00,115.86,116.09,115.79,116.03,17122.0,108.1159,108.3305,108.0506,108.2745,17122.0
2016-09-02 11:30:00,116.03,116.03,115.75,115.92,15944.0,108.2745,108.2745,108.0132,108.1719,15944.0
2016-09-02 12:00:00,115.94,115.98,115.45,115.46,32613.0,108.1905,108.2279,107.7333,107.7426,32613.0
2016-09-02 12:30:00,115.46,115.65,115.43,115.54,13794.0,107.7426,107.9199,107.7146,107.8173,13794.0
2016-09-02 13:00:00,115.59,115.66,115.38,115.41,23068.0,107.8639,107.9293,107.668,107.696,23068.0
2016-09-02 13:30:00,115.45,115.45,115.16,115.31,9743.0,107.7333,107.7333,107.4627,107.6026,9743.0
2016-09-02 14:00:00,115.35,115.56,115.3,115.48,9710.0,107.64,107.8359,107.5933,107.7613,9710.0
2016-09-02 14:30:00,115.44,115.67,115.43,115.67,11418.0,107.724,107.9386,107.7146,107.9386,11418.0
2016-09-02 15:00:00,115.65,115.96,115.65,115.85,27191.0,107.9199,108.2092,107.9199,108.1066,27191.0
2016-09-02 15:30:00,115.84,115.87,115.68,115.87,41661.0,108.0972,108.1252,107.9479,108.1252,41661.0
2016-09-06 09:30:00,116.22,117.43,116.17,116.43,34030.0,108.4518,109.5809,108.4052,108.6478,34030.0
2016-09-06 10:00:00,116.42,116.53,116.23,116.52,36133.0,108.6385,108.7411,108.4612,108.7318,36133.0
2016-09-06 10:30:00,116.5,116.76,116.49,116.69,27993.0,108.7131,108.9557,108.7038,108.8904,27993.0
2016-09-06 11:00:00,116.66,116.82,116.52,116.79,20368.0,108.8624,109.0117,108.7318,108.9837,20368.0
2016-09-06 11:30:00,116.79,117.02,116.6,117.01,24093.0,108.9837,109.1983,108.8064,109.189,24093.0
2016-09-06 12:00:00,117.0,117.07,116.67,116.81,13686.0,109.1797,109.245,108.8717,109.0024,13686.0
2016-09-06 12:30:00,116.85,117.14,116.82,117.02,21170.0,109.0397,109.3103,109.0117,109.1983,21170.0
2016-09-06 13:00:00,117.02,117.23,117.01,117.2,19770.0,109.1983,109.3943,109.189,109.3663,19770.0
2016-09-06 13:30:00,117.19,117.42,117.19,117.36,23050.0,109.357,109.5716,109.357,109.5156,23050.0
2016-09-06 14:00:00,117.34,117.54,117.29,117.51,46998.0,109.497,109.6836,109.4503,109.6556,46998.0
2016-09-06 14:30:00,117.5,117.57,117.38,117.44,37919.0,109.6463,109.7116,109.5343,109.5903,37919.0
2016-09-06 15:00:00,117.43,117.47,117.27,117.36,36908.0,109.5809,109.6183,109.4316,109.5156,36908.0
2016-09-06 15:30:00,117.37,117.62,117.24,117.62,78419.0,109.525,109.7582,109.4036,109.7582,78419.0
2016-09-07 09:30:00,117.22,118.19,117.16,117.8,64360.0,109.385,110.2901,109.329,109.9262,64360.0
2016-09-07 10:00:00,117.84,117.93,117.55,117.68,13967.0,109.9635,110.0475,109.6929,109.8142,13967.0
2016-09-07 10:30:00,117.69,117.76,117.27,117.69,13750.0,109.8236,109.8889,109.4316,109.8236,13750.0
2016-09-07 11:00:00,117.73,118.06,117.72,117.84,50622.0,109.8609,110.1688,109.8516,109.9635,50622.0
2016-09-07 11:30:00,117.85,117.99,117.76,117.87,13898.0,109.9729,110.1035,109.8889,109.9915,13898.0
2016-09-07 12:00:00,117.87,117.9,117.6,117.74,18171.0,109.9915,110.0195,109.7396,109.8702,18171.0
2016-09-07 12:30:00,117.67,117.89,117.56,117.84,15785.0,109.8049,110.0102,109.7023,109.9635,15785.0
2016-09-07 13:00:00,117.79,118.01,117.69,117.88,17514.0,109.9169,110.1222,109.8236,110.0009,17514.0
2016-09-07 13:30:00,117.93,118.15,117.89,118.08,22594.0,110.0475,110.2528,110.0102,110.1875,22594.0
2016-09-07 14:00:00,118.03,118.2,117.9,118.04,23407.0,110.1408,110.2995,110.0195,110.1502,23407.0
2016-09-07 14:30:00,118.04,118.25,117.97,118.19,26196.0,110.1502,110.3461,110.0849,110.2901,26196.0
2016-09-07 15:00:00,118.19,118.45,118.04,118.3,42418.0,110.2901,110.5328,110.1502,110.3928,42418.0
2016-09-07 15:30:00,118.29,118.57,118.29,118.47,78305.0,110.3835,110.6447,110.3835,110.5514,78305.0
2016-09-08 09:30:00,117.85,118.47,117.5,117.78,20552.0,109.9729,110.5514,109.6463,109.9076,20552.0
2016-09-08 10:00:00,117.73,117.74,117.31,117.51,11371.0,109.8609,109.8702,109.469,109.6556,11371.0
2016-09-08 10:30:00,117.48,117.78,117.35,117.52,10730.0,109.6276,109.9076,109.5063,109.6649,10730.0
2016-09-08 11:00:00,117.54,117.85,117.47,117.56,16640.0,109.6836,109.9729,109.6183,109.7023,16640.0
2016-09-08 11:30:00,117.62,117.62,117.25,117.5,15600.0,109.7582,109.7582,109.413,109.6463,15600.0
2016-09-08 12:00:00,117.53,117.53,117.29,117.4,14035.0,109.6743,109.6743,109.4503,109.5529,14035.0
2016-09-08 12:30:00,117.36,117.36,117.05,117.14,18521.0,109.5156,109.5156,109.2263,109.3103,18521.0
2016-09-08 13:00:00,117.1,117.19,117.07,117.08,8136.0,109.273,109.357,109.245,109.2543,8136.0
2016-09-08 13:30:00,117.1,117.12,116.77,116.93,14143.0,109.273,109.2917,108.9651,109.1144,14143.0
2016-09-08 14:00:00,116.94,117.3,116.88,117.12,16481.0,109.1237,109.4596,109.0677,109.2917,16481.0
2016-09-08 14:30:00,117.11,117.34,117.1,117.26,13513.0,109.2823,109.497,109.273,109.4223,13513.0
2016-09-08 15:00:00,117.27,117.29,117.13,117.21,21438.0,109.4316,109.4503,109.301,109.3756,21438.0
2016-09-08 15:30:00,117.21,117.49,117.15,117.33,90689.0,109.3756,109.6369,109.3197,109.4876,90689.0
2016-09-09 09:30:00,115.6,116.4,114.36,114.43,60218.0,107.8733,108.6198,106.7161,106.7815,60218.0
2016-09-09 10:00:00,114.47,114.49,113.59,113.59,151023.0,106.8188,106.8375,105.9976,105.9976,151023.0
2016-09-09 10:30:00,113.56,113.6,111.92,112.37,120244.0,105.9696,106.0069,104.4392,104.8592,120244.0
2016-09-09 11:00:00,112.38,112.6,112.03,112.15,86265.0,104.8685,105.0738,104.5419,104.6539,86265.0
2016-09-09 11:30:00,112.16,112.34,112.07,112.28,54328.0,104.6632,104.8312,104.5792,104.7752,54328.0
2016-09-09 12:00:00,112.3,112.36,111.87,112.14,61793.0,104.7938,104.8498,104.3926,104.6445,61793.0
2016-09-09 12:30:00,112.12,112.26,111.91,112.15,23680.0,104.6259,104.7565,104.4299,104.6539,23680.0
2016-09-09 13:00:00,112.11,112.14,111.57,111.57,38240.0,104.6165,104.6445,104.1126,104.1126,38240.0
2016-09-09 13:30:00,111.57,111.61,110.62,110.74,67153.0,104.1126,104.15,103.2261,103.3381,67153.0
2016-09-09 14:00:00,110.74,111.01,110.17,110.78,88459.0,103.3381,103.5901,102.8062,103.3754,88459.0
2016-09-09 14:30:00,110.8,110.96,110.77,110.84,48118.0,103.3941,103.5434,103.3661,103.4314,48118.0
2016-09-09 15:00:00,110.85,111.03,110.78,111.01,105372.0,103.4408,103.6087,103.3754,103.5901,105372.0
2016-09-09 15:30:00,111.02,111.1,110.31,110.31,269875.0,103.5994,103.674,102.9368,102.9368,269875.0
2016-09-12 09:30:00,109.44,110.4,109.21,109.74,83603.0,102.125,103.0208,101.9104,102.4049,83603.0
2016-09-12 10:00:00,109.7,109.85,109.27,109.58,51757.0,102.3676,102.5076,101.9664,102.2556,51757.0
2016-09-12 10:30:00,109.63,109.68,109.05,109.42,50436.0,102.3023,102.349,101.7611,102.1063,50436.0
2016-09-12 11:00:00,109.47,109.71,109.04,109.66,43007.0,102.153,102.377,101.7517,102.3303,43007.0
2016-09-12 11:30:00,109.67,109.79,109.4,109.64,37467.0,102.3396,102.4516,102.0877,102.3116,37467.0
2016-09-12 12:00:00,109.64,110.16,109.53,110.16,36374.0,102.3116,102.7969,102.209,102.7969,36374.0
2016-09-12 12:30:00,110.17,110.35,109.96,110.28,31564.0,102.8062,102.9742,102.6102,102.9089,31564.0
2016-09-12 13:00:00,110.26,110.79,110.19,110.2,33319.0,102.8902,103.3848,102.8249,102.8342,33319.0
2016-09-12 13:30:00,110.26,111.26,110.16,111.2,33147.0,102.8902,103.8233,102.7969,103.7674,33147.0
2016-09-12 14:00:00,111.19,111.88,111.15,111.59,46739.0,103.758,104.4019,103.7207,104.1313,46739.0
2016-09-12 14:30:00,111.63,112.13,111.63,111.83,60545.0,104.1686,104.6352,104.1686,104.3552,60545.0
2016-09-12 15:00:00,111.8,111.91,111.64,111.82,177213.0,104.3273,104.4299,104.1779,104.3459,177213.0
2016-09-12 15:30:00,111.82,111.88,111.43,111.51,253412.0,104.3459,104.4019,103.982,104.0566,253412.0
2016-09-13 09:30:00,111.4,111.4,109.75,109.75,61002.0,103.954,103.954,102.4143,102.4143,61002.0
2016-09-13 10:00:00,109.72,110.0,109.29,110.0,114077.0,102.3863,102.6476,101.985,102.6476,114077.0
2016-09-13 10:30:00,109.93,110.1,108.85,108.95,100062.0,102.5822,102.7409,101.5744,101.6678,100062.0
2016-09-13 11:00:00,108.98,109.02,108.44,108.66,48053.0,101.6957,101.7331,101.1918,101.3971,48053.0
2016-09-13 11:30:00,108.65,109.2,108.56,109.17,42127.0,101.3878,101.901,101.3038,101.873,42127.0
2016-09-13 12:00:00,109.2,109.25,108.76,108.88,60957.0,101.901,101.9477,101.4904,101.6024,60957.0
2016-09-13 12:30:00,108.91,109.11,108.46,108.54,42836.0,101.6304,101.8171,101.2105,101.2852,42836.0
2016-09-13 13:00:00,108.59,109.38,108.43,109.38,65886.0,101.3318,102.069,101.1825,102.069,65886.0
2016-09-13 13:30:00,109.46,109.65,108.69,109.1,65931.0,102.1437,102.321,101.4251,101.8077,65931.0
2016-09-13 14:00:00,109.09,109.23,108.9,109.0,45781.0,101.7984,101.929,101.6211,101.7144,45781.0
2016-09-13 14:30:00,108.98,109.38,108.94,108.94,36894.0,101.6957,102.069,101.6584,101.6584,36894.0
2016-09-13 15:00:00,108.86,109.43,108.86,109.35,113409.0,101.5838,102.1157,101.5838,102.041,113409.0
2016-09-13 15:30:00,109.35,109.52,108.89,108.99,211241.0,102.041,102.1997,101.6118,101.7051,211241.0
2016-09-14 09:30:00,109.29,109.29,107.92,108.79,53943.0,101.985,101.985,100.7066,101.5184,53943.0
2016-09-14 10:00:00,108.78,109.46,108.75,109.25,70872.0,101.5091,102.1437,101.4811,101.9477,70872.0
2016-09-14 10:30:00,109.23,109.52,108.77,108.9,56611.0,101.929,102.1997,101.4998,101.6211,56611.0
2016-09-14 11:00:00,108.97,109.32,108.73,109.27,37659.0,101.6864,102.013,101.4625,101.9664,37659.0
2016-09-14 11:30:00,109.23,109.62,109.14,109.48,65000.0,101.929,102.293,101.8451,102.1623,65000.0
2016-09-14 12:00:00,109.51,109.58,109.19,109.31,62746.0,102.1903,102.2556,101.8917,102.0037,62746.0
2016-09-14 12:30:00,109.31,109.34,108.8,108.86,22500.0,102.0037,102.0317,101.5278,101.5838,22500.0
2016-09-14 13:00:00,108.9,109.28,108.9,109.23,19755.0,101.6211,101.9757,101.6211,101.929,19755.0
2016-09-14 13:30:00,109.19,109.31,108.81,108.81,25532.0,101.8917,102.0037,101.5371,101.5371,25532.0
2016-09-14 14:00:00,108.82,108.97,108.42,108.92,41363.0,101.5464,101.6864,101.1732,101.6398,41363.0
2016-09-14 14:30:00,108.91,109.16,108.85,108.9,45369.0,101.6304,101.8637,101.5744,101.6211,45369.0
2016-09-14 15:00:00,108.99,108.99,108.39,108.39,61914.0,101.7051,101.7051,101.1452,101.1452,61914.0
2016-09-14 15:30:00,108.4,109.06,108.4,108.72,206015.0,101.1545,101.7704,101.1545,101.4531,206015.0
2016-09-15 09:30:00,108.46,108.54,107.96,108.11,58476.0,101.2105,101.2852,100.7439,100.8839,58476.0
2016-09-15 10:00:00,108.17,108.54,108.03,108.4,38308.0,100.9399,101.2852,100.8092,101.1545,38308.0
2016-09-15 10:30:00,108.4,108.64,108.02,108.56,33753.0,101.1545,101.3785,100.7999,101.3038,33753.0
2016-09-15 11:00:00,108.58,109.08,108.52,108.86,69725.0,101.3225,101.7891,101.2665,101.5838,69725.0
2016-09-15 11:30:00,108.9,109.0,108.59,108.59,54063.0,101.6211,101.7144,101.3318,101.3318,54063.0
2016-09-15 12:00:00,108.62,108.86,108.6,108.8,25980.0,101.3598,101.5838,101.3411,101.5278,25980.0
2016-09-15 12:30:00,108.81,108.82,108.46,108.65,35964.0,101.5371,101.5464,101.2105,101.3878,35964.0
2016-09-15 13:00:00,108.67,108.81,108.64,108.72,36367.0,101.4065,101.5371,101.3785,101.4531,36367.0
2016-09-15 13:30:00,108.76,109.15,108.65,108.9,38804.0,101.4904,101.8544,101.3878,101.6211,38804.0
2016-09-15 14:00:00,108.91,109.31,108.85,109.19,40527.0,101.6304,102.0037,101.5744,101.8917,40527.0
2016-09-15 14:30:00,109.23,109.25,108.99,109.07,27750.0,101.929,101.9477,101.7051,101.7797,27750.0
2016-09-15 15:00:00,109.06,109.18,108.85,108.91,32049.0,101.7704,101.8824,101.5744,101.6304,32049.0
2016-09-15 15:30:00,108.91,109.18,108.83,108.9,122787.0,101.6304,101.8824,101.5558,101.6211,122787.0
2016-09-16 09:30:00,108.8,108.8,107.57,107.84,103814.0,101.5278,101.5278,100.38,100.6319,103814.0
2016-09-16 10:00:00,107.82,107.82,107.41,107.48,49063.0,100.6133,100.6133,100.2307,100.296,49063.0
2016-09-16 10:30:00,107.5,107.79,107.41,107.44,28029.0,100.3147,100.5853,100.2307,100.2587,28029.0
2016-09-16 11:00:00,107.45,107.79,107.36,107.73,45100.0,100.268,100.5853,100.184,100.5293,45100.0
2016-09-16 11:30:00,107.73,108.02,107.5,107.5,34816.0,100.5293,100.7999,100.3147,100.3147,34816.0
2016-09-16 12:00:00,107.49,108.41,107.49,108.4,28073.0,100.3053,101.1638,100.3053,101.1545,28073.0
2016-09-16 12:30:00,108.4,108.53,108.28,108.42,19718.0,101.1545,101.2758,101.0425,101.1732,19718.0
2016-09-16 13:00:00,108.39,108.51,108.2,108.38,19854.0,101.1452,101.2572,100.9679,101.1358,19854.0
2016-09-16 13:30:00,108.32,108.38,108.11,108.14,29503.0,101.0799,101.1358,100.8839,100.9119,29503.0
2016-09-16 14:00:00,108.13,108.72,107.98,108.69,33963.0,100.9026,101.4531,100.7626,101.4251,33963.0
2016-09-16 14:30:00,108.65,108.8,108.42,108.43,26403.0,101.3878,101.5278,101.1732,101.1825,26403.0
2016-09-16 15:00:00,108.45,108.62,108.45,108.5,29454.0,101.2012,101.3598,101.2012,101.2478,29454.0
2016-09-16 15:30:00,108.51,108.81,108.3,108.34,175595.0,101.2572,101.5371,101.0612,101.0985,175595.0
2016-09-19 09:30:00,108.62,110.02,108.62,109.21,20011.0,101.3598,102.6662,101.3598,101.9104,20011.0
2016-09-19 10:00:00,109.24,109.3,108.98,109.06,14319.0,101.9384,101.9944,101.6957,101.7704,14319.0
2016-09-19 10:30:00,109.06,109.11,108.9,108.95,11000.0,101.7704,101.8171,101.6211,101.6678,11000.0
2016-09-19 11:00:00,108.87,109.17,108.87,109.06,14968.0,101.5931,101.873,101.5931,101.7704,14968.0
2016-09-19 11:30:00,108.99,109.59,108.98,109.54,27501.0,101.7051,102.265,101.6957,102.2183,27501.0
2016-09-19 12:00:00,109.59,109.64,109.26,109.51,33591.0,102.265,102.3116,101.957,102.1903,33591.0
2016-09-19 12:30:00,109.51,109.68,109.31,109.55,19745.0,102.1903,102.349,102.0037,102.2276,19745.0
2016-09-19 13:00:00,109.46,109.69,109.42,109.61,15491.0,102.1437,102.3583,102.1063,102.2836,15491.0
2016-09-19 13:30:00,109.51,109.59,109.31,109.57,46797.0,102.1903,102.265,102.0037,102.2463,46797.0
2016-09-19 14:00:00,109.65,110.11,109.64,110.11,31658.0,102.321,102.7502,102.3116,102.7502,31658.0
2016-09-19 14:30:00,110.13,110.39,110.11,110.37,29667.0,102.7689,103.0115,102.7502,102.9928,29667.0
2016-09-19 15:00:00,110.35,110.39,110.05,110.12,32292.0,102.9742,103.0115,102.6942,102.7595,32292.0
2016-09-19 15:30:00,110.12,110.39,109.84,110.34,134482.0,102.7595,103.0115,102.4983,102.9648,134482.0
2016-09-20 09:30:00,111.14,111.14,109.59,110.82,79658.0,103.7114,103.7114,102.265,103.4128,79658.0
2016-09-20 10:00:00,110.9,110.91,109.63,109.81,39266.0,103.4874,103.4967,102.3023,102.4703,39266.0
2016-09-20 10:30:00,109.81,110.11,109.47,109.47,19376.0,102.4703,102.7502,102.153,102.153,19376.0
2016-09-20 11:00:00,109.48,109.57,109.24,109.32,21333.0,102.1623,102.2463,101.9384,102.013,21333.0
2016-09-20 11:30:00,109.33,109.67,109.31,109.52,19588.0,102.0224,102.3396,102.0037,102.1997,19588.0
2016-09-20 12:00:00,109.54,109.57,109.3,109.45,16613.0,102.2183,102.2463,101.9944,102.1343,16613.0
2016-09-20 12:30:00,109.48,109.53,109.17,109.2,19432.0,102.1623,102.209,101.873,101.901,19432.0
2016-09-20 13:00:00,109.23,109.43,109.17,109.31,13860.0,101.929,102.1157,101.873,102.0037,13860.0
2016-09-20 13:30:00,109.24,109.91,108.88,109.91,69368.0,101.9384,102.5636,101.6024,102.5636,69368.0
2016-09-20 14:00:00,109.87,109.88,109.4,109.44,28840.0,102.5263,102.5356,102.0877,102.125,28840.0
2016-09-20 14:30:00,109.44,109.59,109.19,109.35,33040.0,102.125,102.265,101.8917,102.041,33040.0
2016-09-20 15:00:00,109.36,109.49,109.25,109.32,36208.0,102.0503,102.1717,101.9477,102.013,36208.0
2016-09-20 15:30:00,109.34,109.4,109.18,109.2,177332.0,102.0317,102.0877,101.8824,101.901,177332.0
2016-09-21 09:30:00,109.34,109.75,108.95,109.63,23376.0,102.0317,102.4143,101.6678,102.3023,23376.0
2016-09-21 10:00:00,109.55,109.68,109.35,109.47,41110.0,102.2276,102.349,102.041,102.153,41110.0
2016-09-21 10:30:00,109.5,109.5,108.84,108.86,11078.0,102.181,102.181,101.5651,101.5838,11078.0
2016-09-21 11:00:00,108.85,108.93,108.51,108.77,15373.0,101.5744,101.6491,101.2572,101.4998,15373.0
2016-09-21 11:30:00,108.77,109.03,108.66,108.98,72312.0,101.4998,101.7424,101.3971,101.6957,72312.0
2016-09-21 12:00:00,109.0,109.1,108.95,109.09,27984.0,101.7144,101.8077,101.6678,101.7984,27984.0
2016-09-21 12:30:00,109.09,109.34,108.99,109.34,9200.0,101.7984,102.0317,101.7051,102.0317,9200.0
2016-09-21 13:00:00,109.38,109.46,108.95,109.13,19774.0,102.069,102.1437,101.6678,101.8357,19774.0
2016-09-21 13:30:00,109.1,109.45,109.01,109.45,9457.0,101.8077,102.1343,101.7237,102.1343,9457.0
2016-09-21 14:00:00,109.36,109.75,109.24,109.47,108371.0,102.0503,102.4143,101.9384,102.153,108371.0
2016-09-21 14:30:00,109.5,109.9,109.44,109.87,66191.0,102.181,102.5543,102.125,102.5263,66191.0
2016-09-21 15:00:00,109.86,110.35,109.76,110.2,37823.0,102.5169,102.9742,102.4236,102.8342,37823.0
2016-09-21 15:30:00,110.22,110.79,110.17,110.53,116047.0,102.8529,103.3848,102.8062,103.1421,116047.0
2016-09-22 09:30:00,111.51,112.0,111.03,111.08,20373.0,104.0566,104.5139,103.6087,103.6554,20373.0
2016-09-22 10:00:00,111.04,111.76,111.0,111.73,36335.0,103.6181,104.2899,103.5807,104.2619,36335.0
2016-09-22 10:30:00,111.71,111.94,111.27,111.27,85089.0,104.2433,104.4579,103.8327,103.8327,85089.0
2016-09-22 11:00:00,111.29,111.55,111.02,111.03,67725.0,103.8513,104.094,103.5994,103.6087,67725.0
2016-09-22 11:30:00,111.06,112.0,111.06,111.87,77211.0,103.6367,104.5139,103.6367,104.3926,77211.0
2016-09-22 12:00:00,111.89,112.57,111.89,112.44,56630.0,104.4112,105.0458,104.4112,104.9245,56630.0
2016-09-22 12:30:00,112.45,112.82,112.39,112.72,14102.0,104.9338,105.2791,104.8778,105.1858,14102.0
2016-09-22 13:00:00,112.81,112.95,112.68,112.94,15955.0,105.2697,105.4004,105.1484,105.3911,15955.0
2016-09-22 13:30:00,112.92,112.98,112.7,112.75,11741.0,105.3724,105.4284,105.1671,105.2138,11741.0
2016-09-22 14:00:00,112.74,112.99,112.5,112.65,16371.0,105.2044,105.4377,104.9805,105.1204,16371.0
2016-09-22 14:30:00,112.63,112.88,112.44,112.87,18980.0,105.1018,105.3351,104.9245,105.3257,18980.0
2016-09-22 15:00:00,112.89,112.97,112.76,112.96,18912.0,105.3444,105.4191,105.2231,105.4097,18912.0
2016-09-22 15:30:00,112.96,112.96,112.6,112.71,78615.0,105.4097,105.4097,105.0738,105.1764,78615.0
2016-09-23 09:30:00,111.78,112.67,111.41,111.81,35235.0,104.3086,105.1391,103.9633,104.3366,35235.0
2016-09-23 10:00:00,111.76,112.17,111.73,111.92,19698.0,104.2899,104.6725,104.2619,104.4392,19698.0
2016-09-23 10:30:00,111.92,112.22,111.87,111.91,27452.0,104.4392,104.7192,104.3926,104.4299,27452.0
2016-09-23 11:00:00,111.93,112.45,111.92,112.45,16532.0,104.4486,104.9338,104.4392,104.9338,16532.0
2016-09-23 11:30:00,112.42,112.44,112.24,112.26,16137.0,104.9058,104.9245,104.7378,104.7565,16137.0
2016-09-23 12:00:00,112.26,112.4,112.1,112.33,24773.0,104.7565,104.8872,104.6072,104.8218,24773.0
2016-09-23 12:30:00,112.29,112.57,112.28,112.57,18030.0,104.7845,105.0458,104.7752,105.0458,18030.0
2016-09-23 13:00:00,112.58,112.68,112.26,112.37,15965.0,105.0551,105.1484,104.7565,104.8592,15965.0
2016-09-23 13:30:00,112.36,112.39,112.14,112.32,14883.0,104.8498,104.8778,104.6445,104.8125,14883.0
2016-09-23 14:00:00,112.32,112.34,112.02,112.19,31717.0,104.8125,104.8312,104.5326,104.6912,31717.0
2016-09-23 14:30:00,112.16,112.21,112.01,112.17,23742.0,104.6632,104.7099,104.5232,104.6725,23742.0
2016-09-23 15:00:00,112.16,112.22,111.85,112.07,49256.0,104.6632,104.7192,104.3739,104.5792,49256.0
2016-09-23 15:30:00,112.1,112.2,111.68,111.91,101712.0,104.6072,104.7005,104.2153,104.4299,101712.0
2016-09-26 09:30:00,111.54,111.78,111.31,111.49,15748.0,104.0846,104.3086,103.87,104.038,15748.0
2016-09-26 10:00:00,111.5,111.87,111.42,111.65,12831.0,104.0473,104.3926,103.9727,104.1873,12831.0
2016-09-26 10:30:00,111.69,111.93,111.66,111.85,17518.0,104.2246,104.4486,104.1966,104.3739,17518.0
2016-09-26 11:00:00,111.85,111.9,111.69,111.73,14743.0,104.3739,104.4206,104.2246,104.2619,14743.0
2016-09-26 11:30:00,111.75,111.83,111.58,111.78,33773.0,104.2806,104.3552,104.122,104.3086,33773.0
2016-09-26 12:00:00,111.8,112.12,111.77,112.12,14374.0,104.3273,104.6259,104.2993,104.6259,14374.0
2016-09-26 12:30:00,112.08,112.11,111.88,112.01,29929.0,104.5885,104.6165,104.4019,104.5232,29929.0
2016-09-26 13:00:00,112.01,112.01,111.79,111.84,10316.0,104.5232,104.5232,104.3179,104.3646,10316.0
2016-09-26 13:30:00,111.82,111.82,111.31,111.4,31805.0,104.3459,104.3459,103.87,103.954,31805.0
2016-09-26 14:00:00,111.38,111.49,111.34,111.43,27162.0,103.9353,104.038,103.898,103.982,27162.0
2016-09-26 14:30:00,111.44,111.49,111.22,111.39,26066.0,103.9913,104.038,103.786,103.9447,26066.0
2016-09-26 15:00:00,111.37,111.53,111.27,111.48,33662.0,103.926,104.0753,103.8327,104.0286,33662.0
2016-09-26 15:30:00,111.48,111.58,111.25,111.4,116977.0,104.0286,104.122,103.814,103.954,116977.0
2016-09-27 09:30:00,110.97,112.28,109.44,112.13,42545.0,103.5527,104.7752,102.125,104.6352,42545.0
2016-09-27 10:00:00,112.19,112.42,112.0,112.33,25847.0,104.6912,104.9058,104.5139,104.8218,25847.0
2016-09-27 10:30:00,112.3,112.3,111.86,111.86,13577.0,104.7938,104.7938,104.3832,104.3832,13577.0
2016-09-27 11:00:00,111.87,112.04,111.73,111.89,16638.0,104.3926,104.5512,104.2619,104.4112,16638.0
2016-09-27 11:30:00,111.97,112.14,111.82,111.86,12652.0,104.4859,104.6445,104.3459,104.3832,12652.0
2016-09-27 12:00:00,111.87,112.24,111.64,112.17,21228.0,104.3926,104.7378,104.1779,104.6725,21228.0
2016-09-27 12:30:00,112.19,112.25,112.01,112.18,11730.0,104.6912,104.7472,104.5232,104.6819,11730.0
2016-09-27 13:00:00,112.15,112.3,111.97,112.16,14852.0,104.6539,104.7938,104.4859,104.6632,14852.0
2016-09-27 13:30:00,112.24,112.48,112.24,112.46,28173.0,104.7378,104.9618,104.7378,104.9431,28173.0
2016-09-27 14:00:00,112.47,112.52,112.22,112.23,42013.0,104.9525,104.9991,104.7192,104.7285,42013.0
2016-09-27 14:30:00,112.22,112.22,111.87,111.87,18346.0,104.7192,104.7192,104.3926,104.3926,18346.0
2016-09-27 15:00:00,111.87,111.96,111.42,111.57,60030.0,104.3926,104.4766,103.9727,104.1126,60030.0
2016-09-27 15:30:00,111.54,111.97,111.51,111.9,111796.0,104.0846,104.4859,104.0566,104.4206,111796.0
2016-09-28 09:30:00,112.07,112.37,111.61,111.91,19773.0,104.5792,104.8592,104.15,104.4299,19773.0
2016-09-28 10:00:00,112.0,112.04,111.56,111.57,15045.0,104.5139,104.5512,104.1033,104.1126,15045.0
2016-09-28 10:30:00,111.65,111.71,111.36,111.47,18920.0,104.1873,104.2433,103.9167,104.0193,18920.0
2016-09-28 11:00:00,111.42,111.65,111.38,111.55,21717.0,103.9727,104.1873,103.9353,104.094,21717.0
2016-09-28 11:30:00,111.55,111.75,111.5,111.68,18885.0,104.094,104.2806,104.0473,104.2153,18885.0
2016-09-28 12:00:00,111.7,111.78,111.6,111.7,32431.0,104.2339,104.3086,104.1406,104.2339,32431.0
2016-09-28 12:30:00,111.72,112.19,111.71,112.18,22973.0,104.2526,104.6912,104.2433,104.6819,22973.0
2016-09-28 13:00:00,112.14,112.19,111.95,112.06,18204.0,104.6445,104.6912,104.4672,104.5699,18204.0
2016-09-28 13:30:00,112.08,112.7,112.08,112.54,35579.0,104.5885,105.1671,104.5885,105.0178,35579.0
2016-09-28 14:00:00,112.54,113.1,112.35,112.97,36969.0,105.0178,105.5404,104.8405,105.4191,36969.0
2016-09-28 14:30:00,112.96,113.08,112.82,112.98,43161.0,105.4097,105.5217,105.2791,105.4284,43161.0
2016-09-28 15:00:00,112.98,113.0,112.9,112.92,28912.0,105.4284,105.447,105.3537,105.3724,28912.0
2016-09-28 15:30:00,112.91,113.25,112.9,113.15,60042.0,105.3631,105.6803,105.3537,105.587,60042.0
2016-09-29 09:30:00,113.16,113.78,112.93,113.65,22747.0,105.5964,106.1749,105.3817,106.0536,22747.0
2016-09-29 10:00:00,113.6,113.65,113.07,113.25,13295.0,106.0069,106.0536,105.5124,105.6803,13295.0
2016-09-29 10:30:00,113.3,113.33,112.77,112.83,48318.0,105.727,105.755,105.2324,105.2884,48318.0
2016-09-29 11:00:00,112.83,113.1,112.8,113.0,28741.0,105.2884,105.5404,105.2604,105.447,28741.0
2016-09-29 11:30:00,112.98,113.06,112.7,112.7,13711.0,105.4284,105.503,105.1671,105.1671,13711.0
2016-09-29 12:00:00,112.68,112.92,112.68,112.8,12176.0,105.1484,105.3724,105.1484,105.2604,12176.0
2016-09-29 12:30:00,112.67,112.71,111.6,111.71,15619.0,105.1391,105.1764,104.1406,104.2433,15619.0
2016-09-29 13:00:00,111.65,112.08,111.47,111.85,20110.0,104.1873,104.5885,104.0193,104.3739,20110.0
2016-09-29 13:30:00,111.77,111.95,111.26,111.38,10954.0,104.2993,104.4672,103.8233,103.9353,10954.0
2016-09-29 14:00:00,111.34,112.04,111.22,112.01,53760.0,103.898,104.5512,103.786,104.5232,53760.0
2016-09-29 14:30:00,112.02,112.07,111.86,111.94,43252.0,104.5326,104.5792,104.3832,104.4579,43252.0
2016-09-29 15:00:00,111.98,112.02,111.72,111.91,20679.0,104.4952,104.5326,104.2526,104.4299,20679.0
2016-09-29 15:30:00,111.87,111.99,111.57,111.6,47684.0,104.3926,104.5046,104.1126,104.1406,47684.0
2016-09-30 09:30:00,112.03,112.46,110.87,111.58,60151.0,104.5419,104.9431,103.4594,104.122,60151.0
2016-09-30 10:00:00,111.52,112.08,111.21,111.82,43008.0,104.066,104.5885,103.7767,104.3459,43008.0
2016-09-30 10:30:00,111.82,111.95,111.48,111.53,28601.0,104.3459,104.4672,104.0286,104.0753,28601.0
2016-09-30 11:00:00,111.63,112.0,111.56,111.83,40289.0,104.1686,104.5139,104.1033,104.3552,40289.0
2016-09-30 11:30:00,111.9,112.4,111.71,112.29,34299.0,104.4206,104.8872,104.2433,104.7845,34299.0
2016-09-30 12:00:00,112.25,112.49,112.24,112.35,31236.0,104.7472,104.9711,104.7378,104.8405,31236.0
2016-09-30 12:30:00,112.38,112.57,112.26,112.31,19378.0,104.8685,105.0458,104.7565,104.8032,19378.0
2016-09-30 13:00:00,112.28,112.49,112.26,112.31,12823.0,104.7752,104.9711,104.7565,104.8032,12823.0
2016-09-30 13:30:00,112.29,112.39,112.23,112.34,9422.0,104.7845,104.8778,104.7285,104.8312,9422.0
2016-09-30 14:00:00,112.32,112.4,112.19,112.3,15177.0,104.8125,104.8872,104.6912,104.7938,15177.0
2016-09-30 14:30:00,112.29,112.36,112.03,112.07,15066.0,104.7845,104.8498,104.5419,104.5792,15066.0
2016-09-30 15:00:00,112.08,112.34,112.07,112.23,30878.0,104.5885,104.8312,104.5792,104.7285,30878.0
2016-09-30 15:30:00,112.2,112.5,112.13,112.16,121415.0,104.7005,104.9805,104.6352,104.6632,121415.0
2016-10-03 09:30:00,111.76,112.64,111.76,112.13,48932.0,104.2899,105.1111,104.2899,104.6352,48932.0
2016-10-03 10:00:00,112.22,112.63,112.08,112.22,22826.0,104.7192,105.1018,104.5885,104.7192,22826.0
2016-10-03 10:30:00,112.17,112.3,111.66,111.94,17867.0,104.6725,104.7938,104.1966,104.4579,17867.0
2016-10-03 11:00:00,111.91,111.92,111.39,111.46,19034.0,104.4299,104.4392,103.9447,104.01,19034.0
2016-10-03 11:30:00,111.42,111.5,111.04,111.18,8100.0,103.9727,104.0473,103.6181,103.7487,8100.0
2016-10-03 12:00:00,111.23,111.34,110.94,111.14,14088.0,103.7954,103.898,103.5247,103.7114,14088.0
2016-10-03 12:30:00,111.09,111.47,110.93,111.47,13480.0,103.6647,104.0193,103.5154,104.0193,13480.0
2016-10-03 13:00:00,111.48,111.73,111.35,111.66,23131.0,104.0286,104.2619,103.9073,104.1966,23131.0
2016-10-03 13:30:00,111.66,111.7,111.43,111.64,23285.0,104.1966,104.2339,103.982,104.1779,23285.0
2016-10-03 14:00:00,111.62,111.75,111.51,111.67,12781.0,104.1593,104.2806,104.0566,104.2059,12781.0
2016-10-03 14:30:00,111.61,111.76,111.47,111.73,16913.0,104.15,104.2899,104.0193,104.2619,16913.0
2016-10-03 15:00:00,111.7,111.87,111.58,111.76,31652.0,104.2339,104.3926,104.122,104.2899,31652.0
2016-10-03 15:30:00,111.76,112.02,111.72,111.78,72436.0,104.2899,104.5326,104.2526,104.3086,72436.0
2016-10-04 09:30:00,112.53,114.26,112.01,113.0,284305.0,105.0085,106.6228,104.5232,105.447,284305.0
2016-10-04 10:00:00,113.08,113.5,112.93,113.18,44687.0,105.5217,105.9136,105.3817,105.615,44687.0
2016-10-04 10:30:00,113.14,113.38,112.78,112.89,39535.0,105.5777,105.8016,105.2418,105.3444,39535.0
2016-10-04 11:00:00,112.94,113.12,112.55,112.99,61032.0,105.3911,105.559,105.0271,105.4377,61032.0
2016-10-04 11:30:00,113.04,113.48,112.7,112.89,78324.0,105.4844,105.895,105.1671,105.3444,78324.0
2016-10-04 12:00:00,112.88,112.94,112.46,112.63,32108.0,105.3351,105.3911,104.9431,105.1018,32108.0
2016-10-04 12:30:00,112.54,112.83,112.41,112.6,24249.0,105.0178,105.2884,104.8965,105.0738,24249.0
2016-10-04 13:00:00,112.54,112.62,111.86,111.9,53665.0,105.0178,105.0924,104.3832,104.4206,53665.0
2016-10-04 13:30:00,111.9,111.9,111.55,111.6,20800.0,104.4206,104.4206,104.094,104.1406,20800.0
2016-10-04 14:00:00,111.58,111.58,111.2,111.33,36517.0,104.122,104.122,103.7674,103.8887,36517.0
2016-10-04 14:30:00,111.33,111.46,111.15,111.16,21873.0,103.8887,104.01,103.7207,103.73,21873.0
2016-10-04 15:00:00,111.1,111.4,110.97,111.4,64202.0,103.674,103.954,103.5527,103.954,64202.0
2016-10-04 15:30:00,111.43,111.93,111.37,111.69,138666.0,103.982,104.4486,103.926,104.2246,138666.0
2016-10-05 09:30:00,112.21,112.38,110.95,111.9,36804.0,104.7099,104.8685,103.5341,104.4206,36804.0
2016-10-05 10:00:00,111.91,111.95,110.25,110.68,41983.0,104.4299,104.4672,102.8809,103.2821,41983.0
2016-10-05 10:30:00,110.72,110.74,109.76,109.77,42969.0,103.3194,103.3381,102.4236,102.4329,42969.0
2016-10-05 11:00:00,109.79,110.16,109.7,109.76,30554.0,102.4516,102.7969,102.3676,102.4236,30554.0
2016-10-05 11:30:00,109.78,109.81,109.41,109.45,37604.0,102.4423,102.4703,102.097,102.1343,37604.0
2016-10-05 12:00:00,109.47,109.49,108.95,109.0,30290.0,102.153,102.1717,101.6678,101.7144,30290.0
2016-10-05 12:30:00,109.0,109.27,108.96,109.17,35179.0,101.7144,101.9664,101.6771,101.873,35179.0
2016-10-05 13:00:00,109.2,109.2,108.84,109.09,45110.0,101.901,101.901,101.5651,101.7984,45110.0
2016-10-05 13:30:00,109.07,109.27,108.85,109.25,34532.0,101.7797,101.9664,101.5744,101.9477,34532.0
2016-10-05 14:00:00,109.3,109.38,108.94,109.0,23230.0,101.9944,102.069,101.6584,101.7144,23230.0
2016-10-05 14:30:00,109.01,109.06,108.93,108.98,40403.0,101.7237,101.7704,101.6491,101.6957,40403.0
2016-10-05 15:00:00,108.98,109.04,108.86,108.95,40787.0,101.6957,101.7517,101.5838,101.6678,40787.0
2016-10-05 15:30:00,108.97,109.08,108.97,109.04,88923.0,101.6864,101.7891,101.6864,101.7517,88923.0
2016-10-06 09:30:00,109.08,109.57,108.15,108.99,81573.0,101.7891,102.2463,100.9212,101.7051,81573.0
2016-10-06 10:00:00,108.98,109.34,108.6,108.82,82783.0,101.6957,102.0317,101.3411,101.5464,82783.0
2016-10-06 10:30:00,108.79,109.11,108.67,109.07,15766.0,101.5184,101.8171,101.4065,101.7797,15766.0
2016-10-06 11:00:00,109.03,109.22,108.99,109.13,62833.0,101.7424,101.9197,101.7051,101.8357,62833.0
2016-10-06 11:30:00,109.21,109.64,108.99,109.6,33607.0,101.9104,102.3116,101.7051,102.2743,33607.0
2016-10-06 12:00:00,109.6,109.96,109.57,109.96,29911.0,102.2743,102.6102,102.2463,102.6102,29911.0
2016-10-06 12:30:00,109.95,110.02,109.69,109.69,14761.0,102.6009,102.6662,102.3583,102.3583,14761.0
2016-10-06 13:00:00,109.66,109.67,109.27,109.3,14061.0,102.3303,102.3396,101.9664,101.9944,14061.0
2016-10-06 13:30:00,109.31,109.5,109.31,109.34,16597.0,102.0037,102.181,102.0037,102.0317,16597.0
2016-10-06 14:00:00,109.4,109.52,109.24,109.41,19110.0,102.0877,102.1997,101.9384,102.097,19110.0
2016-10-06 14:30:00,109.45,109.64,109.45,109.55,21780.0,102.1343,102.3116,102.1343,102.2276,21780.0
2016-10-06 15:00:00,109.56,109.67,109.54,109.57,16933.0,102.237,102.3396,102.2183,102.2463,16933.0
2016-10-06 15:30:00,109.55,109.66,109.52,109.56,50309.0,102.2276,102.3303,102.1997,102.237,50309.0
2016-10-07 09:30:00,109.87,110.5,109.23,109.61,64347.0,102.5263,103.1141,101.929,102.2836,64347.0
2016-10-07 10:00:00,109.7,109.83,109.2,109.24,11319.0,102.3676,102.4889,101.901,101.9384,11319.0
2016-10-07 10:30:00,109.22,109.5,109.15,109.25,12712.0,101.9197,102.181,101.8544,101.9477,12712.0
2016-10-07 11:00:00,109.2,109.42,108.98,109.2,19939.0,101.901,102.1063,101.6957,101.901,19939.0
2016-10-07 11:30:00,109.16,109.24,108.44,108.76,66827.0,101.8637,101.9384,101.1918,101.4904,66827.0
2016-10-07 12:00:00,108.82,109.06,108.65,108.95,22274.0,101.5464,101.7704,101.3878,101.6678,22274.0
2016-10-07 12:30:00,108.93,109.1,108.73,108.96,21556.0,101.6491,101.8077,101.4625,101.6771,21556.0
2016-10-07 13:00:00,108.95,109.11,108.63,109.11,22811.0,101.6678,101.8171,101.3691,101.8171,22811.0
2016-10-07 13:30:00,109.14,109.4,109.04,109.38,16884.0,101.8451,102.0877,101.7517,102.069,16884.0
2016-10-07 14:00:00,109.39,109.66,109.31,109.38,18095.0,102.0783,102.3303,102.0037,102.069,18095.0
2016-10-07 14:30:00,109.33,109.34,109.09,109.18,23350.0,102.0224,102.0317,101.7984,101.8824,23350.0
2016-10-07 15:00:00,109.21,109.23,108.99,109.1,16740.0,101.9104,101.929,101.7051,101.8077,16740.0
2016-10-07 15:30:00,109.09,109.36,109.06,109.17,85285.0,101.7984,102.0503,101.7704,101.873,85285.0
2016-10-10 09:30:00,109.57,110.09,109.55,109.94,18572.0,102.2463,102.7316,102.2276,102.5916,18572.0
2016-10-10 10:00:00,109.9,109.9,109.4,109.53,5962.0,102.5543,102.5543,102.0877,102.209,5962.0
2016-10-10 10:30:00,109.69,109.95,109.62,109.82,12552.0,102.3583,102.6009,102.293,102.4796,12552.0
2016-10-10 11:00:00,109.88,110.24,109.87,110.01,7452.0,102.5356,102.8715,102.5263,102.6569,7452.0
2016-10-10 11:30:00,110.09,110.1,109.6,109.61,12300.0,102.7316,102.7409,102.2743,102.2836,12300.0
2016-10-10 12:00:00,109.68,109.68,109.43,109.48,4478.0,102.349,102.349,102.1157,102.1623,4478.0
2016-10-10 12:30:00,109.52,109.52,109.34,109.34,3360.0,102.1997,102.1997,102.0317,102.0317,3360.0
2016-10-10 13:00:00,109.38,109.56,109.31,109.37,6718.0,102.069,102.237,102.0037,102.0597,6718.0
2016-10-10 13:30:00,109.38,109.58,109.27,109.48,17554.0,102.069,102.2556,101.9664,102.1623,17554.0
2016-10-10 14:00:00,109.5,109.81,109.47,109.67,13781.0,102.181,102.4703,102.153,102.3396,13781.0
2016-10-10 14:30:00,109.65,110.09,109.58,110.09,29389.0,102.321,102.7316,102.2556,102.7316,29389.0
2016-10-10 15:00:00,110.09,110.12,110.0,110.07,20242.0,102.7316,102.7595,102.6476,102.7129,20242.0
2016-10-10 15:30:00,110.06,110.06,109.75,109.83,40290.0,102.7036,102.7036,102.4143,102.4889,40290.0
2016-10-11 09:30:00,109.72,109.98,109.18,109.26,30507.0,102.3863,102.6289,101.8824,101.957,30507.0
2016-10-11 10:00:00,109.29,109.87,109.11,109.86,37126.0,101.985,102.5263,101.8171,102.5169,37126.0
2016-10-11 10:30:00,109.92,110.07,109.55,109.58,24704.0,102.5729,102.7129,102.2276,102.2556,24704.0
2016-10-11 11:00:00,109.53,109.69,109.18,109.24,26048.0,102.209,102.3583,101.8824,101.9384,26048.0
2016-10-11 11:30:00,109.2,109.44,109.05,109.22,30376.0,101.901,102.125,101.7611,101.9197,30376.0
2016-10-11 12:00:00,109.25,109.51,109.18,109.32,61095.0,101.9477,102.1903,101.8824,102.013,61095.0
2016-10-11 12:30:00,109.35,109.61,109.2,109.38,20240.0,102.041,102.2836,101.901,102.069,20240.0
2016-10-11 13:00:00,109.34,109.34,108.98,109.0,52391.0,102.0317,102.0317,101.6957,101.7144,52391.0
2016-10-11 13:30:00,108.99,109.05,108.72,108.72,56712.0,101.7051,101.7611,101.4531,101.4531,56712.0
2016-10-11 14:00:00,108.72,108.91,108.51,108.64,63734.0,101.4531,101.6304,101.2572,101.3785,63734.0
2016-10-11 14:30:00,108.63,108.74,108.52,108.52,48746.0,101.3691,101.4718,101.2665,101.2665,48746.0
2016-10-11 15:00:00,108.51,108.71,108.5,108.65,72950.0,101.2572,101.4438,101.2478,101.3878,72950.0
2016-10-11 15:30:00,108.6,108.97,108.42,108.48,192423.0,101.3411,101.6864,101.1732,101.2292,192423.0
2016-10-12 09:30:00,108.79,110.62,108.24,108.9,44057.0,101.5184,103.2261,101.0052,101.6211,44057.0
2016-10-12 10:00:00,108.95,109.17,108.73,109.04,44814.0,101.6678,101.873,101.4625,101.7517,44814.0
2016-10-12 10:30:00,109.04,109.4,108.99,109.31,54012.0,101.7517,102.0877,101.7051,102.0037,54012.0
2016-10-12 11:00:00,109.33,109.81,109.33,109.78,45100.0,102.0224,102.4703,102.0224,102.4423,45100.0
2016-10-12 11:30:00,109.75,109.85,109.29,109.46,17955.0,102.4143,102.5076,101.985,102.1437,17955.0
2016-10-12 12:00:00,109.48,109.63,109.4,109.62,21428.0,102.1623,102.3023,102.0877,102.293,21428.0
2016-10-12 12:30:00,109.67,109.93,109.63,109.84,23213.0,102.3396,102.5822,102.3023,102.4983,23213.0
2016-10-12 13:00:00,109.9,109.96,109.77,109.91,17195.0,102.5543,102.6102,102.4329,102.5636,17195.0
2016-10-12 13:30:00,109.93,110.29,109.82,110.18,26728.0,102.5822,102.9182,102.4796,102.8155,26728.0
2016-10-12 14:00:00,110.17,110.76,110.1,110.47,48833.0,102.8062,103.3568,102.7409,103.0862,48833.0
2016-10-12 14:30:00,110.49,110.73,110.45,110.45,17228.0,103.1048,103.3288,103.0675,103.0675,17228.0
2016-10-12 15:00:00,110.45,110.62,110.36,110.44,24792.0,103.0675,103.2261,102.9835,103.0582,24792.0
2016-10-12 15:30:00,110.43,110.56,110.2,110.48,125487.0,103.0488,103.1701,102.8342,103.0955,125487.0
2016-10-13 09:30:00,110.09,110.19,109.3,110.0,24092.0,102.7316,102.8249,101.9944,102.6476,24092.0
2016-10-13 10:00:00,109.99,109.99,109.46,109.51,24193.0,102.6382,102.6382,102.1437,102.1903,24193.0
2016-10-13 10:30:00,109.42,110.07,109.35,109.99,18560.0,102.1063,102.7129,102.041,102.6382,18560.0
2016-10-13 11:00:00,110.03,110.39,109.94,110.37,12472.0,102.6756,103.0115,102.5916,102.9928,12472.0
2016-10-13 11:30:00,110.38,110.47,110.11,110.11,8028.0,103.0022,103.0862,102.7502,102.7502,8028.0
2016-10-13 12:00:00,110.09,110.7,110.02,110.7,18450.0,102.7316,103.3008,102.6662,103.3008,18450.0
2016-10-13 12:30:00,110.69,111.2,110.67,111.1,19011.0,103.2914,103.7674,103.2728,103.674,19011.0
2016-10-13 13:00:00,111.12,111.21,110.97,111.18,24261.0,103.6927,103.7767,103.5527,103.7487,24261.0
2016-10-13 13:30:00,111.16,111.41,110.91,111.38,39057.0,103.73,103.9633,103.4967,103.9353,39057.0
2016-10-13 14:00:00,111.36,111.46,111.2,111.26,26768.0,103.9167,104.01,103.7674,103.8233,26768.0
2016-10-13 14:30:00,111.25,111.37,110.99,111.19,25461.0,103.814,103.926,103.5714,103.758,25461.0
2016-10-13 15:00:00,111.2,111.36,111.02,111.13,43208.0,103.7674,103.9167,103.5994,103.702,43208.0
2016-10-13 15:30:00,111.14,111.33,111.03,111.21,88114.0,103.7114,103.8887,103.6087,103.7767,88114.0
2016-10-14 09:30:00,111.56,113.72,111.56,113.67,49332.0,104.1033,106.1189,104.1033,106.0723,49332.0
2016-10-14 10:00:00,113.67,114.5,113.58,114.01,129954.0,106.0723,106.8468,105.9883,106.3895,129954.0
2016-10-14 10:30:00,114.03,114.03,112.96,113.01,52021.0,106.4082,106.4082,105.4097,105.4564,52021.0
2016-10-14 11:00:00,113.01,113.56,112.97,113.48,45293.0,105.4564,105.9696,105.4191,105.895,45293.0
2016-10-14 11:30:00,113.47,113.48,112.7,112.72,17207.0,105.8856,105.895,105.1671,105.1858,17207.0
2016-10-14 12:00:00,112.67,112.75,112.49,112.66,11791.0,105.1391,105.2138,104.9711,105.1298,11791.0
2016-10-14 12:30:00,112.68,112.76,112.52,112.52,15327.0,105.1484,105.2231,104.9991,104.9991,15327.0
2016-10-14 13:00:00,112.51,112.68,112.43,112.52,12484.0,104.9898,105.1484,104.9151,104.9991,12484.0
2016-10-14 13:30:00,112.55,113.05,112.55,112.58,21698.0,105.0271,105.4937,105.0271,105.0551,21698.0
2016-10-14 14:00:00,112.51,112.74,112.25,112.74,29985.0,104.9898,105.2044,104.7472,105.2044,29985.0
2016-10-14 14:30:00,112.68,112.69,112.06,112.08,15908.0,105.1484,105.1578,104.5699,104.5885,15908.0
2016-10-14 15:00:00,112.1,112.23,112.07,112.15,14151.0,104.6072,104.7285,104.5792,104.6539,14151.0
2016-10-14 15:30:00,112.12,112.26,111.84,111.91,75721.0,104.6259,104.7565,104.3646,104.4299,75721.0
2016-10-17 09:30:00,112.11,114.25,111.64,111.83,31096.0,104.6165,106.6135,104.1779,104.3552,31096.0
2016-10-17 10:00:00,111.92,112.14,111.69,111.93,10726.0,104.4392,104.6445,104.2246,104.4486,10726.0
2016-10-17 10:30:00,111.82,111.86,111.18,111.18,17028.0,104.3459,104.3832,103.7487,103.7487,17028.0
2016-10-17 11:00:00,111.19,111.56,111.15,111.28,16827.0,103.758,104.1033,103.7207,103.842,16827.0
2016-10-17 11:30:00,111.28,111.58,111.27,111.41,18927.0,103.842,104.122,103.8327,103.9633,18927.0
2016-10-17 12:00:00,111.42,111.42,110.95,110.97,25857.0,103.9727,103.9727,103.5341,103.5527,25857.0
2016-10-17 12:30:00,111.0,111.09,110.91,110.94,22258.0,103.5807,103.6647,103.4967,103.5247,22258.0
2016-10-17 13:00:00,110.94,111.1,110.86,110.93,26643.0,103.5247,103.674,103.4501,103.5154,26643.0
2016-10-17 13:30:00,110.93,111.03,110.73,110.73,26896.0,103.5154,103.6087,103.3288,103.3288,26896.0
2016-10-17 14:00:00,110.75,111.06,110.69,110.94,32266.0,103.3474,103.6367,103.2914,103.5247,32266.0
2016-10-17 14:30:00,110.93,111.06,110.89,111.05,27186.0,103.5154,103.6367,103.4781,103.6274,27186.0
2016-10-17 15:00:00,111.1,111.1,110.9,111.0,33196.0,103.674,103.674,103.4874,103.5807,33196.0
2016-10-17 15:30:00,110.98,111.0,110.7,110.83,74892.0,103.5621,103.5807,103.3008,103.4221,74892.0
2016-10-18 09:30:00,111.86,113.25,111.3,111.77,36994.0,104.3832,105.6803,103.8607,104.2993,36994.0
2016-10-18 10:00:00,111.82,111.9,111.52,111.58,7729.0,104.3459,104.4206,104.066,104.122,7729.0
2016-10-18 10:30:00,111.61,111.67,111.37,111.48,12347.0,104.15,104.2059,103.926,104.0286,12347.0
2016-10-18 11:00:00,111.52,111.61,111.34,111.48,8311.0,104.066,104.15,103.898,104.0286,8311.0
2016-10-18 11:30:00,111.48,111.72,111.36,111.72,12810.0,104.0286,104.2526,103.9167,104.2526,12810.0
2016-10-18 12:00:00,111.71,111.75,111.57,111.69,7573.0,104.2433,104.2806,104.1126,104.2246,7573.0
2016-10-18 12:30:00,111.66,111.8,111.4,111.4,17765.0,104.1966,104.3273,103.954,103.954,17765.0
2016-10-18 13:00:00,111.5,111.71,111.42,111.52,50511.0,104.0473,104.2433,103.9727,104.066,50511.0
2016-10-18 13:30:00,111.53,111.62,111.51,111.54,11400.0,104.0753,104.1593,104.0566,104.0846,11400.0
2016-10-18 14:00:00,111.54,111.69,111.54,111.66,13136.0,104.0846,104.2246,104.0846,104.1966,13136.0
2016-10-18 14:30:00,111.66,111.67,111.5,111.6,20113.0,104.1966,104.2059,104.0473,104.1406,20113.0
2016-10-18 15:00:00,111.55,111.58,111.37,111.43,7844.0,104.094,104.122,103.926,103.982,7844.0
2016-10-18 15:30:00,111.4,111.52,111.34,111.35,76817.0,103.954,104.066,103.898,103.9073,76817.0
2016-10-19 09:30:00,111.9,112.13,110.91,111.04,89996.0,104.4206,104.6352,103.4967,103.6181,89996.0
2016-10-19 10:00:00,110.97,111.38,110.88,111.23,19431.0,103.5527,103.9353,103.4687,103.7954,19431.0
2016-10-19 10:30:00,111.27,111.48,111.16,111.28,52769.0,103.8327,104.0286,103.73,103.842,52769.0
2016-10-19 11:00:00,111.26,111.55,111.26,111.45,27041.0,103.8233,104.094,103.8233,104.0006,27041.0
2016-10-19 11:30:00,111.45,111.5,111.29,111.29,18681.0,104.0006,104.0473,103.8513,103.8513,18681.0
2016-10-19 12:00:00,111.34,111.61,111.23,111.43,38546.0,103.898,104.15,103.7954,103.982,38546.0
2016-10-19 12:30:00,111.41,111.43,111.2,111.37,28077.0,103.9633,103.982,103.7674,103.926,28077.0
2016-10-19 13:00:00,111.39,111.58,111.35,111.55,70970.0,103.9447,104.122,103.9073,104.094,70970.0
2016-10-19 13:30:00,111.52,111.89,111.5,111.85,24801.0,104.066,104.4112,104.0473,104.3739,24801.0
2016-10-19 14:00:00,111.85,112.33,111.85,112.22,46880.0,104.3739,104.8218,104.3739,104.7192,46880.0
2016-10-19 14:30:00,112.2,112.22,111.92,112.09,71418.0,104.7005,104.7192,104.4392,104.5979,71418.0
2016-10-19 15:00:00,112.08,112.12,111.99,112.09,28474.0,104.5885,104.6259,104.5046,104.5979,28474.0
2016-10-19 15:30:00,112.09,112.21,112.0,112.05,108317.0,104.5979,104.7099,104.5139,104.5605,108317.0
2016-10-20 09:30:00,112.26,112.26,110.45,111.43,198824.0,104.7565,104.7565,103.0675,103.982,198824.0
2016-10-20 10:00:00,111.48,111.59,111.14,111.21,32670.0,104.0286,104.1313,103.7114,103.7767,32670.0
2016-10-20 10:30:00,111.23,111.83,110.82,111.54,64994.0,103.7954,104.3552,103.4128,104.0846,64994.0
2016-10-20 11:00:00,111.57,111.81,111.46,111.56,27297.0,104.1126,104.3366,104.01,104.1033,27297.0
2016-10-20 11:30:00,111.51,111.51,111.13,111.48,36228.0,104.0566,104.0566,103.702,104.0286,36228.0
2016-10-20 12:00:00,111.4,111.54,111.31,111.36,40887.0,103.954,104.0846,103.87,103.9167,40887.0
2016-10-20 12:30:00,111.36,111.61,111.33,111.45,22809.0,103.9167,104.15,103.8887,104.0006,22809.0
2016-10-20 13:00:00,111.45,111.73,111.44,111.67,18975.0,104.0006,104.2619,103.9913,104.2059,18975.0
2016-10-20 13:30:00,111.65,111.9,111.42,111.65,12493.0,104.1873,104.4206,103.9727,104.1873,12493.0
2016-10-20 14:00:00,111.63,111.86,111.63,111.73,19282.0,104.1686,104.3832,104.1686,104.2619,19282.0
2016-10-20 14:30:00,111.75,111.91,111.61,111.9,16317.0,104.2806,104.4299,104.15,104.4206,16317.0
2016-10-20 15:00:00,111.9,111.91,111.68,111.72,18979.0,104.4206,104.4299,104.2153,104.2526,18979.0
2016-10-20 15:30:00,111.72,111.79,111.51,111.53,82083.0,104.2526,104.3179,104.0566,104.0753,82083.0
2016-10-21 09:30:00,111.34,112.34,111.33,112.18,74238.0,103.898,104.8312,103.8887,104.6819,74238.0
2016-10-21 10:00:00,112.2,112.57,112.11,112.48,16519.0,104.7005,105.0458,104.6165,104.9618,16519.0
2016-10-21 10:30:00,112.49,113.96,112.46,113.4,147107.0,104.9711,106.3429,104.9431,105.8203,147107.0
2016-10-21 11:00:00,113.4,113.99,113.31,113.63,50721.0,105.8203,106.3709,105.7363,106.0349,50721.0
2016-10-21 11:30:00,113.64,113.93,113.48,113.61,46464.0,106.0443,106.3149,105.895,106.0163,46464.0
2016-10-21 12:00:00,113.57,113.62,113.23,113.28,16505.0,105.9789,106.0256,105.6617,105.7083,16505.0
2016-10-21 12:30:00,113.27,113.39,113.21,113.33,18862.0,105.699,105.811,105.643,105.755,18862.0
2016-10-21 13:00:00,113.32,113.37,113.2,113.29,27352.0,105.7457,105.7923,105.6337,105.7177,27352.0
2016-10-21 13:30:00,113.28,113.56,113.16,113.56,38632.0,105.7083,105.9696,105.5964,105.9696,38632.0
2016-10-21 14:00:00,113.56,113.6,113.21,113.26,33544.0,105.9696,106.0069,105.643,105.6897,33544.0
2016-10-21 14:30:00,113.27,113.36,113.2,113.32,26141.0,105.699,105.783,105.6337,105.7457,26141.0
2016-10-21 15:00:00,113.34,113.52,113.33,113.51,39816.0,105.7643,105.9323,105.755,105.923,39816.0
2016-10-21 15:30:00,113.49,113.6,113.44,113.5,110529.0,105.9043,106.0069,105.8576,105.9136,110529.0
2016-10-24 09:30:00,114.06,115.7,114.06,115.69,48587.0,106.4362,107.9666,106.4362,107.9572,48587.0
2016-10-24 10:00:00,115.62,115.67,114.9,115.03,67400.0,107.8919,107.9386,107.2201,107.3414,67400.0
2016-10-24 10:30:00,114.97,115.29,114.8,114.92,46748.0,107.2854,107.584,107.1267,107.2387,46748.0
2016-10-24 11:00:00,114.97,115.21,114.92,115.0,42850.0,107.2854,107.5093,107.2387,107.3134,42850.0
2016-10-24 11:30:00,114.98,115.36,114.8,114.8,67600.0,107.2947,107.6493,107.1267,107.1267,67600.0
2016-10-24 12:00:00,114.81,114.92,114.65,114.67,19455.0,107.1361,107.2387,106.9868,107.0054,19455.0
2016-10-24 12:30:00,114.68,114.86,114.58,114.79,11845.0,107.0148,107.1827,106.9214,107.1174,11845.0
2016-10-24 13:00:00,114.8,114.91,114.74,114.91,10700.0,107.1267,107.2294,107.0707,107.2294,10700.0
2016-10-24 13:30:00,114.92,115.02,114.71,114.96,35600.0,107.2387,107.332,107.0427,107.276,35600.0
2016-10-24 14:00:00,114.93,115.07,114.87,115.04,26418.0,107.248,107.3787,107.1921,107.3507,26418.0
2016-10-24 14:30:00,115.04,115.18,114.89,114.97,90600.0,107.3507,107.4813,107.2107,107.2854,90600.0
2016-10-24 15:00:00,114.97,115.1,114.81,115.01,64200.0,107.2854,107.4067,107.1361,107.3227,64200.0
2016-10-24 15:30:00,114.99,115.27,114.84,115.19,87500.0,107.304,107.5653,107.1641,107.4907,87500.0
2016-10-25 09:30:00,115.38,116.17,115.01,115.95,52600.0,107.668,108.4052,107.3227,108.1999,52600.0
2016-10-25 10:00:00,115.91,116.17,115.7,116.05,32308.0,108.1625,108.4052,107.9666,108.2932,32308.0
2016-10-25 10:30:00,116.05,116.14,115.62,115.91,47770.0,108.2932,108.3772,107.8919,108.1625,47770.0
2016-10-25 11:00:00,115.86,116.05,115.49,115.86,37200.0,108.1159,108.2932,107.7706,108.1159,37200.0
2016-10-25 11:30:00,115.81,116.0,115.63,115.63,25200.0,108.0692,108.2465,107.9013,107.9013,25200.0
2016-10-25 12:00:00,115.58,115.73,115.29,115.29,20400.0,107.8546,107.9946,107.584,107.584,20400.0
2016-10-25 12:30:00,115.31,115.66,115.23,115.64,19000.0,107.6026,107.9293,107.528,107.9106,19000.0
2016-10-25 13:00:00,115.66,115.66,115.39,115.44,16200.0,107.9293,107.9293,107.6773,107.724,16200.0
2016-10-25 13:30:00,115.48,115.73,115.44,115.61,14700.0,107.7613,107.9946,107.724,107.8826,14700.0
2016-10-25 14:00:00,115.65,115.78,115.36,115.4,23200.0,107.9199,108.0412,107.6493,107.6866,23200.0
2016-10-25 14:30:00,115.43,115.43,115.07,115.07,23800.0,107.7146,107.7146,107.3787,107.3787,23800.0
2016-10-25 15:00:00,115.07,115.14,114.85,114.98,33600.0,107.3787,107.444,107.1734,107.2947,33600.0
2016-10-25 15:30:00,114.99,115.16,114.91,115.13,91524.0,107.304,107.4627,107.2294,107.4347,91524.0
2016-10-26 09:30:00,115.01,115.08,114.6,114.73,57746.0,107.3227,107.388,106.9401,107.0614,57746.0
2016-10-26 10:00:00,114.73,115.16,114.58,114.96,35124.0,107.0614,107.4627,106.9214,107.276,35124.0
2016-10-26 10:30:00,114.99,115.16,114.7,115.16,76058.0,107.304,107.4627,107.0334,107.4627,76058.0
2016-10-26 11:00:00,115.11,115.23,114.89,115.21,50018.0,107.416,107.528,107.2107,107.5093,50018.0
2016-10-26 11:30:00,115.23,115.28,114.64,114.64,32038.0,107.528,107.5747,106.9774,106.9774,32038.0
2016-10-26 12:00:00,114.7,115.13,114.64,115.06,22100.0,107.0334,107.4347,106.9774,107.3694,22100.0
2016-10-26 12:30:00,115.06,115.07,114.77,114.97,19540.0,107.3694,107.3787,107.0987,107.2854,19540.0
2016-10-26 13:00:00,115.02,115.3,114.94,115.13,24051.0,107.332,107.5933,107.2574,107.4347,24051.0
2016-10-26 13:30:00,115.11,115.23,114.78,114.84,35519.0,107.416,107.528,107.1081,107.1641,35519.0
2016-10-26 14:00:00,114.89,115.33,114.8,115.05,39735.0,107.2107,107.6213,107.1267,107.36,39735.0
2016-10-26 14:30:00,115.08,115.49,114.95,115.37,30709.0,107.388,107.7706,107.2667,107.6586,30709.0
2016-10-26 15:00:00,115.33,115.68,115.18,115.34,53496.0,107.6213,107.9479,107.4813,107.6306,53496.0
2016-10-26 15:30:00,115.37,115.47,115.08,115.26,135603.0,107.6586,107.752,107.388,107.556,135603.0
2016-10-27 09:30:00,115.89,116.15,115.72,115.98,44224.0,108.1439,108.3865,107.9852,108.2279,44224.0
2016-10-27 10:00:00,115.98,116.01,115.4,115.46,52397.0,108.2279,108.2559,107.6866,107.7426,52397.0
2016-10-27 10:30:00,115.45,115.46,114.79,114.94,57421.0,107.7333,107.7426,107.1174,107.2574,57421.0
2016-10-27 11:00:00,114.95,114.99,114.7,114.88,67621.0,107.2667,107.304,107.0334,107.2014,67621.0
2016-10-27 11:30:00,114.88,114.96,114.69,114.89,48183.0,107.2014,107.276,107.0241,107.2107,48183.0
2016-10-27 12:00:00,114.86,114.95,114.55,114.55,32372.0,107.1827,107.2667,106.8934,106.8934,32372.0
2016-10-27 12:30:00,114.56,114.61,113.88,113.88,53884.0,106.9028,106.9494,106.2682,106.2682,53884.0
2016-10-27 13:00:00,113.88,115.12,113.77,114.9,81796.0,106.2682,107.4253,106.1656,107.2201,81796.0
2016-10-27 13:30:00,114.86,115.36,114.86,115.21,16772.0,107.1827,107.6493,107.1827,107.5093,16772.0
2016-10-27 14:00:00,115.18,115.18,114.78,114.92,24112.0,107.4813,107.4813,107.1081,107.2387,24112.0
2016-10-27 14:30:00,114.92,114.92,114.56,114.68,19254.0,107.2387,107.2387,106.9028,107.0148,19254.0
2016-10-27 15:00:00,114.74,115.15,114.72,114.79,41857.0,107.0707,107.4533,107.0521,107.1174,41857.0
2016-10-27 15:30:00,114.82,114.9,114.64,114.67,85647.0,107.1454,107.2201,106.9774,107.0054,85647.0
2016-10-28 09:30:00,114.64,116.27,114.05,115.42,31381.0,106.9774,108.4985,106.4269,107.7053,31381.0
2016-10-28 10:00:00,115.63,115.64,115.09,115.1,20288.0,107.9013,107.9106,107.3974,107.4067,20288.0
2016-10-28 10:30:00,115.14,115.76,115.13,115.55,16564.0,107.444,108.0226,107.4347,107.8266,16564.0
2016-10-28 11:00:00,115.59,115.61,115.11,115.11,14130.0,107.8639,107.8826,107.416,107.416,14130.0
2016-10-28 11:30:00,115.17,115.27,114.98,114.98,14404.0,107.472,107.5653,107.2947,107.2947,14404.0
2016-10-28 12:00:00,114.98,115.17,114.82,114.94,24524.0,107.2947,107.472,107.1454,107.2574,24524.0
2016-10-28 12:30:00,114.94,115.1,114.85,115.02,13581.0,107.2574,107.4067,107.1734,107.332,13581.0
2016-10-28 13:00:00,115.01,115.02,114.01,114.01,28138.0,107.3227,107.332,106.3895,106.3895,28138.0
2016-10-28 13:30:00,114.07,114.07,113.16,113.16,61260.0,106.4455,106.4455,105.5964,105.5964,61260.0
2016-10-28 14:00:00,113.23,113.86,113.22,113.63,51826.0,105.6617,106.2496,105.6523,106.0349,51826.0
2016-10-28 14:30:00,113.59,113.8,113.42,113.77,28390.0,105.9976,106.1936,105.839,106.1656,28390.0
2016-10-28 15:00:00,113.76,113.97,113.59,113.97,112617.0,106.1562,106.3522,105.9976,106.3522,112617.0
2016-10-28 15:30:00,113.91,113.91,113.54,113.72,98294.0,106.2962,106.2962,105.951,106.1189,98294.0
2016-10-31 09:30:00,114.22,114.48,113.09,113.76,56529.0,106.5855,106.8281,105.531,106.1562,56529.0
2016-10-31 10:00:00,113.86,114.42,113.51,113.83,48174.0,106.2496,106.7721,105.923,106.2216,48174.0
2016-10-31 10:30:00,113.93,113.93,113.07,113.1,41766.0,106.3149,106.3149,105.5124,105.5404,41766.0
2016-10-31 11:00:00,113.2,113.44,113.13,113.39,39290.0,105.6337,105.8576,105.5684,105.811,39290.0
2016-10-31 11:30:00,113.39,113.71,113.3,113.69,77437.0,105.811,106.1096,105.727,106.0909,77437.0
2016-10-31 12:00:00,113.7,113.81,113.33,113.81,22535.0,106.1003,106.2029,105.755,106.2029,22535.0
2016-10-31 12:30:00,113.83,113.89,113.56,113.78,50134.0,106.2216,106.2776,105.9696,106.1749,50134.0
2016-10-31 13:00:00,113.72,113.81,113.51,113.61,31191.0,106.1189,106.2029,105.923,106.0163,31191.0
2016-10-31 13:30:00,113.65,113.79,113.38,113.38,61733.0,106.0536,106.1842,105.8016,105.8016,61733.0
2016-10-31 14:00:00,113.43,113.52,113.22,113.29,45725.0,105.8483,105.9323,105.6523,105.7177,45725.0
2016-10-31 14:30:00,113.28,113.6,113.21,113.4,41558.0,105.7083,106.0069,105.643,105.8203,41558.0
2016-10-31 15:00:00,113.4,113.57,113.3,113.39,36054.0,105.8203,105.9789,105.727,105.811,36054.0
2016-10-31 15:30:00,113.42,113.5,113.25,113.27,141236.0,105.839,105.9136,105.6803,105.699,141236.0
2016-11-01 09:30:00,113.6,113.9,111.77,112.46,89453.0,106.0069,106.2869,104.2993,104.9431,89453.0
2016-11-01 10:00:00,112.41,112.72,111.83,111.92,99850.0,104.8965,105.1858,104.3552,104.4392,99850.0
2016-11-01 10:30:00,111.93,112.92,111.74,112.46,52978.0,104.4486,105.3724,104.2713,104.9431,52978.0
2016-11-01 11:00:00,112.45,112.63,112.21,112.37,38006.0,104.9338,105.1018,104.7099,104.8592,38006.0
2016-11-01 11:30:00,112.31,112.53,111.54,111.81,89067.0,104.8032,105.0085,104.0846,104.3366,89067.0
2016-11-01 12:00:00,111.81,111.84,110.54,110.72,67276.0,104.3366,104.3646,103.1515,103.3194,67276.0
2016-11-01 12:30:00,110.76,111.34,110.7,110.79,39396.0,103.3568,103.898,103.3008,103.3848,39396.0
2016-11-01 13:00:00,110.77,111.15,110.58,110.86,48528.0,103.3661,103.7207,103.1888,103.4501,48528.0
2016-11-01 13:30:00,110.83,110.84,110.17,110.17,48310.0,103.4221,103.4314,102.8062,102.8062,48310.0
2016-11-01 14:00:00,110.2,110.87,110.12,110.63,64286.0,102.8342,103.4594,102.7595,103.2355,64286.0
2016-11-01 14:30:00,110.69,111.08,110.53,110.83,72549.0,103.2914,103.6554,103.1421,103.4221,72549.0
2016-11-01 15:00:00,110.77,111.11,110.63,111.01,77512.0,103.3661,103.6834,103.2355,103.5901,77512.0
2016-11-01 15:30:00,111.03,111.42,110.7,110.87,197950.0,103.6087,103.9727,103.3008,103.4594,197950.0
2016-11-02 09:30:00,109.02,109.83,105.05,107.13,626677.0,101.7331,102.4889,98.0284,99.9694,626677.0
2016-11-02 10:00:00,107.21,108.36,106.77,107.58,377163.0,100.0441,101.1172,99.6335,100.3893,377163.0
2016-11-02 10:30:00,107.48,108.05,106.99,107.54,326520.0,100.296,100.8279,99.8388,100.352,326520.0
2016-11-02 11:00:00,107.5,108.09,107.25,107.88,204070.0,100.3147,100.8652,100.0814,100.6693,204070.0
2016-11-02 11:30:00,107.88,107.95,106.5,107.19,228693.0,100.6693,100.7346,99.3815,100.0254,228693.0
2016-11-02 12:00:00,107.19,107.59,107.13,107.43,130879.0,100.0254,100.3987,99.9694,100.2493,130879.0
2016-11-02 12:30:00,107.5,107.6,107.1,107.54,166658.0,100.3147,100.408,99.9414,100.352,166658.0
2016-11-02 13:00:00,107.56,107.56,107.0,107.45,132402.0,100.3707,100.3707,99.8481,100.268,132402.0
2016-11-02 13:30:00,107.38,107.51,107.18,107.4,78099.0,100.2027,100.324,100.0161,100.2214,78099.0
2016-11-02 14:00:00,107.4,107.76,107.0,107.56,153120.0,100.2214,100.5573,99.8481,100.3707,153120.0
2016-11-02 14:30:00,107.55,107.66,107.2,107.55,178442.0,100.3613,100.464,100.0347,100.3613,178442.0
2016-11-02 15:00:00,107.55,107.75,107.38,107.7,153114.0,100.3613,100.548,100.2027,100.5013,153114.0
2016-11-02 15:30:00,107.68,107.77,107.08,107.46,298782.0,100.4826,100.5666,99.9227,100.2773,298782.0
2016-11-03 09:30:00,107.14,107.93,106.99,107.42,120673.0,99.9787,100.7159,99.8388,100.24,120673.0
2016-11-03 10:00:00,107.46,108.2,107.37,107.95,105773.0,100.2773,100.9679,100.1934,100.7346,105773.0
2016-11-03 10:30:00,107.94,109.16,107.9,108.2,104539.0,100.7253,101.8637,100.6879,100.9679,104539.0
2016-11-03 11:00:00,108.18,108.48,107.96,108.2,75133.0,100.9492,101.2292,100.7439,100.9679,75133.0
2016-11-03 11:30:00,108.23,108.55,108.08,108.54,84164.0,100.9959,101.2945,100.8559,101.2852,84164.0
2016-11-03 12:00:00,108.52,108.53,108.03,108.15,111628.0,101.2665,101.2758,100.8092,100.9212,111628.0
2016-11-03 12:30:00,108.15,108.39,108.06,108.16,75051.0,100.9212,101.1452,100.8372,100.9306,75051.0
2016-11-03 13:00:00,108.16,108.31,108.09,108.23,114291.0,100.9306,101.0705,100.8652,100.9959,114291.0
2016-11-03 13:30:00,108.2,108.23,107.85,107.9,92042.0,100.9679,100.9959,100.6413,100.6879,92042.0
2016-11-03 14:00:00,107.9,108.23,107.69,108.21,73884.0,100.6879,100.9959,100.492,100.9772,73884.0
2016-11-03 14:30:00,108.2,108.24,108.03,108.2,101385.0,100.9679,101.0052,100.8092,100.9679,101385.0
2016-11-03 15:00:00,108.2,108.22,108.06,108.2,157475.0,100.9679,100.9865,100.8372,100.9679,157475.0
2016-11-03 15:30:00,108.19,108.19,107.67,107.95,276996.0,100.9585,100.9585,100.4733,100.7346,276996.0
2016-11-04 09:30:00,107.39,108.31,107.39,107.85,134476.0,100.212,101.0705,100.212,100.6413,134476.0
2016-11-04 10:00:00,107.94,108.1,107.57,107.59,245385.0,100.7253,100.8746,100.38,100.3987,245385.0
2016-11-04 10:30:00,107.59,108.04,107.53,107.9,68727.0,100.3987,100.8186,100.3427,100.6879,68727.0
2016-11-04 11:00:00,107.91,108.02,107.82,107.91,111909.0,100.6973,100.7999,100.6133,100.6973,111909.0
2016-11-04 11:30:00,107.87,107.9,107.5,107.77,62019.0,100.6599,100.6879,100.3147,100.5666,62019.0
2016-11-04 12:00:00,107.78,108.03,107.71,107.86,109054.0,100.576,100.8092,100.5106,100.6506,109054.0
2016-11-04 12:30:00,107.87,107.93,107.62,107.85,77374.0,100.6599,100.7159,100.4266,100.6413,77374.0
2016-11-04 13:00:00,107.85,107.95,106.47,106.61,131534.0,100.6413,100.7346,99.3535,99.4842,131534.0
2016-11-04 13:30:00,106.61,107.17,106.43,106.53,102019.0,99.4842,100.0067,99.3162,99.4095,102019.0
2016-11-04 14:00:00,106.55,106.8,106.54,106.59,67608.0,99.4282,99.6615,99.4188,99.4655,67608.0
2016-11-04 14:30:00,106.6,106.68,106.28,106.53,70783.0,99.4748,99.5495,99.1762,99.4095,70783.0
2016-11-04 15:00:00,106.56,106.73,106.4,106.43,81695.0,99.4375,99.5961,99.2882,99.3162,81695.0
2016-11-04 15:30:00,106.43,106.43,105.98,105.99,144689.0,99.3162,99.3162,98.8963,98.9056,144689.0
2016-11-07 09:30:00,107.94,108.17,107.03,107.3,103507.0,100.7253,100.9399,99.8761,100.128,103507.0
2016-11-07 10:00:00,107.27,107.5,107.0,107.31,107912.0,100.1,100.3147,99.8481,100.1374,107912.0
2016-11-07 10:30:00,107.41,107.73,107.31,107.61,118568.0,100.2307,100.5293,100.1374,100.4173,118568.0
2016-11-07 11:00:00,107.6,107.9,107.55,107.62,157529.0,100.408,100.6879,100.3613,100.4266,157529.0
2016-11-07 11:30:00,107.68,107.92,107.41,107.41,75582.0,100.4826,100.7066,100.2307,100.2307,75582.0
2016-11-07 12:00:00,107.42,107.81,107.42,107.77,93702.0,100.24,100.6039,100.24,100.5666,93702.0
2016-11-07 12:30:00,107.8,107.85,107.15,107.51,100593.0,100.5946,100.6413,99.9881,100.324,100593.0
2016-11-07 13:00:00,107.57,107.77,107.53,107.6,50254.0,100.38,100.5666,100.3427,100.408,50254.0
2016-11-07 13:30:00,107.62,107.71,107.41,107.61,81568.0,100.4266,100.5106,100.2307,100.4173,81568.0
2016-11-07 14:00:00,107.64,107.69,107.47,107.52,93863.0,100.4453,100.492,100.2867,100.3333,93863.0
2016-11-07 14:30:00,107.52,107.67,107.47,107.6,49919.0,100.3333,100.4733,100.2867,100.408,49919.0
2016-11-07 15:00:00,107.61,107.71,107.51,107.59,76246.0,100.4173,100.5106,100.324,100.3987,76246.0
2016-11-07 15:30:00,107.6,107.71,107.49,107.59,241582.0,100.408,100.5106,100.3053,100.3987,241582.0
2016-11-08 09:30:00,107.61,108.35,106.24,108.27,72800.0,100.4173,101.1079,99.1389,101.0332,72800.0
2016-11-08 10:00:00,108.38,108.94,108.21,108.32,64354.0,101.1358,101.6584,100.9772,101.0799,64354.0
2016-11-08 10:30:00,108.32,109.02,108.24,109.02,46245.0,101.0799,101.7331,101.0052,101.7331,46245.0
2016-11-08 11:00:00,108.98,109.26,108.86,109.04,33723.0,101.6957,101.957,101.5838,101.7517,33723.0
2016-11-08 11:30:00,109.08,109.2,108.95,109.2,32526.0,101.7891,101.901,101.6678,101.901,32526.0
2016-11-08 12:00:00,109.22,109.54,109.15,109.33,28791.0,101.9197,102.2183,101.8544,102.0224,28791.0
2016-11-08 12:30:00,109.38,109.54,109.2,109.5,25731.0,102.069,102.2183,101.901,102.181,25731.0
2016-11-08 13:00:00,109.53,109.73,109.2,109.39,28825.0,102.209,102.3956,101.901,102.0783,28825.0
2016-11-08 13:30:00,109.37,109.48,109.15,109.25,34311.0,102.0597,102.1623,101.8544,101.9477,34311.0
2016-11-08 14:00:00,109.26,109.27,108.95,109.03,49551.0,101.957,101.9664,101.6678,101.7424,49551.0
2016-11-08 14:30:00,109.03,109.06,108.91,109.01,50147.0,101.7424,101.7704,101.6304,101.7237,50147.0
2016-11-08 15:00:00,109.0,109.19,108.93,109.18,66392.0,101.7144,101.8917,101.6491,101.8824,66392.0
2016-11-08 15:30:00,109.19,109.43,108.87,108.94,179888.0,101.8917,102.1157,101.5931,101.6584,179888.0
2016-11-09 09:30:00,106.55,106.55,104.33,105.08,459470.0,99.4282,99.4282,97.3566,98.0564,459470.0
2016-11-09 10:00:00,105.2,106.22,105.03,106.15,89968.0,98.1684,99.1202,98.0098,99.0549,89968.0
2016-11-09 10:30:00,106.05,106.28,105.74,106.01,131048.0,98.9616,99.1762,98.6723,98.9243,131048.0
2016-11-09 11:00:00,106.11,106.19,105.39,105.42,109682.0,99.0176,99.0922,98.3457,98.3737,109682.0
2016-11-09 11:30:00,105.48,106.06,105.48,105.73,99405.0,98.4297,98.9709,98.4297,98.663,99405.0
2016-11-09 12:00:00,105.72,105.98,104.45,104.52,67312.0,98.6536,98.8963,97.4685,97.5339,67312.0
2016-11-09 12:30:00,104.65,104.85,104.37,104.54,92758.0,97.6552,97.8418,97.3939,97.5525,92758.0
2016-11-09 13:00:00,104.56,104.59,103.57,103.69,94992.0,97.5712,97.5992,96.6474,96.7593,94992.0
2016-11-09 13:30:00,103.68,104.08,103.24,103.25,130507.0,96.75,97.1233,96.3394,96.3487,130507.0
2016-11-09 14:00:00,103.27,103.3,102.88,103.13,262319.0,96.3674,96.3954,96.0035,96.2368,262319.0
2016-11-09 14:30:00,103.11,103.59,103.06,103.14,188052.0,96.2181,96.666,96.1714,96.2461,188052.0
2016-11-09 15:00:00,103.15,103.59,103.15,103.47,249350.0,96.2554,96.666,96.2554,96.554,249350.0
2016-11-09 15:30:00,103.45,103.64,103.26,103.56,554910.0,96.5354,96.7127,96.3581,96.638,554910.0
2016-11-10 09:30:00,103.67,104.54,102.17,102.97,219275.0,96.7407,97.5525,95.3409,96.0875,219275.0
2016-11-10 10:00:00,103.04,103.16,101.57,101.68,233868.0,96.1528,96.2648,94.781,94.8837,233868.0
2016-11-10 10:30:00,101.65,101.76,100.68,100.79,299054.0,94.8557,94.9583,93.9505,94.0532,299054.0
2016-11-10 11:00:00,100.98,101.03,100.37,100.71,124320.0,94.2305,94.2771,93.6612,93.9785,124320.0
2016-11-10 11:30:00,100.74,100.82,100.29,100.5,126685.0,94.0065,94.0812,93.5866,93.7826,126685.0
2016-11-10 12:00:00,100.51,100.66,99.81,100.14,180904.0,93.7919,93.9319,93.1387,93.4466,180904.0
2016-11-10 12:30:00,100.13,100.31,99.87,99.94,278062.0,93.4373,93.6053,93.1947,93.26,278062.0
2016-11-10 13:00:00,99.87,100.03,99.46,99.57,132810.0,93.1947,93.344,92.8121,92.9147,132810.0
2016-11-10 13:30:00,99.58,100.09,99.55,100.01,212143.0,92.924,93.4,92.896,93.3253,212143.0
2016-11-10 14:00:00,100.0,100.56,99.67,99.67,271316.0,93.316,93.8385,93.008,93.008,271316.0
2016-11-10 14:30:00,99.66,99.78,99.37,99.62,252308.0,92.9987,93.1107,92.7281,92.9614,252308.0
2016-11-10 15:00:00,99.62,100.12,99.55,100.07,456694.0,92.9614,93.4279,92.896,93.3813,456694.0
2016-11-10 15:30:00,100.04,100.3,99.93,99.99,734672.0,93.3533,93.5959,93.2506,93.3066,734672.0
2016-11-11 09:30:00,100.0,101.13,99.4,100.04,232505.0,93.316,94.3704,92.7561,93.3533,232505.0
2016-11-11 10:00:00,100.02,100.13,99.31,99.53,141194.0,93.3346,93.4373,92.6721,92.8774,141194.0
2016-11-11 10:30:00,99.55,100.07,99.3,99.53,193783.0,92.896,93.3813,92.6628,92.8774,193783.0
2016-11-11 11:00:00,99.45,99.7,99.08,99.27,126299.0,92.8027,93.036,92.4575,92.6348,126299.0
2016-11-11 11:30:00,99.3,99.7,99.3,99.59,84466.0,92.6628,93.036,92.6628,92.9334,84466.0
2016-11-11 12:00:00,99.58,100.06,99.58,99.85,73435.0,92.924,93.372,92.924,93.176,73435.0
2016-11-11 12:30:00,99.84,99.95,99.48,99.48,53402.0,93.1667,93.2693,92.8307,92.8307,53402.0
2016-11-11 13:00:00,99.46,99.51,99.25,99.46,59513.0,92.8121,92.8587,92.6161,92.8121,59513.0
2016-11-11 13:30:00,99.45,99.61,99.37,99.37,59895.0,92.8027,92.952,92.7281,92.7281,59895.0
2016-11-11 14:00:00,99.36,99.69,99.18,99.18,73358.0,92.7187,93.0267,92.5508,92.5508,73358.0
2016-11-11 14:30:00,99.2,99.24,98.84,98.86,147080.0,92.5694,92.6068,92.2335,92.2522,147080.0
2016-11-11 15:00:00,98.86,99.12,98.75,98.79,118838.0,92.2522,92.4948,92.1495,92.1868,118838.0
2016-11-11 15:30:00,98.82,99.04,98.81,98.93,284193.0,92.2148,92.4201,92.2055,92.3175,284193.0
2016-11-14 09:30:00,97.98,98.56,96.66,96.94,555132.0,91.431,91.9722,90.1992,90.4605,555132.0
2016-11-14 10:00:00,97.0,97.3,96.47,96.72,445191.0,90.5165,90.7964,90.0219,90.2552,445191.0
2016-11-14 10:30:00,96.72,96.94,96.44,96.81,126254.0,90.2552,90.4605,89.9939,90.3392,126254.0
2016-11-14 11:00:00,96.81,96.82,96.3,96.33,173026.0,90.3392,90.3485,89.8633,89.8913,173026.0
2016-11-14 11:30:00,96.28,96.62,96.27,96.34,104873.0,89.8446,90.1619,89.8353,89.9006,104873.0
2016-11-14 12:00:00,96.37,96.56,95.91,95.95,158701.0,89.9286,90.1059,89.4993,89.5367,158701.0
2016-11-14 12:30:00,95.96,96.09,95.9,96.0,168703.0,89.546,89.6673,89.49,89.5833,168703.0
2016-11-14 13:00:00,96.0,96.3,95.95,96.01,100567.0,89.5833,89.8633,89.5367,89.5927,100567.0
2016-11-14 13:30:00,96.01,96.08,95.71,95.87,104146.0,89.5927,89.658,89.3127,89.462,104146.0
2016-11-14 14:00:00,95.83,96.02,95.66,95.66,192437.0,89.4247,89.602,89.2661,89.2661,192437.0
2016-11-14 14:30:00,95.68,96.74,95.67,96.74,207063.0,89.2847,90.2739,89.2754,90.2739,207063.0
2016-11-14 15:00:00,96.76,96.81,96.32,96.48,155268.0,90.2925,90.3392,89.8819,90.0312,155268.0
2016-11-14 15:30:00,96.48,97.09,96.48,96.91,360252.0,90.0312,90.6005,90.0312,90.4325,360252.0
2016-11-15 09:30:00,97.62,98.34,97.25,97.94,136409.0,91.0951,91.7669,90.7498,91.3937,136409.0
2016-11-15 10:00:00,97.93,98.01,97.72,97.88,239820.0,91.3843,91.459,91.1884,91.3377,239820.0
2016-11-15 10:30:00,97.89,97.92,97.11,97.45,85350.0,91.347,91.375,90.6191,90.9364,85350.0
2016-11-15 11:00:00,97.45,97.47,97.15,97.3,132606.0,90.9364,90.9551,90.6565,90.7964,132606.0
2016-11-15 11:30:00,97.31,97.52,97.24,97.36,113711.0,90.8058,91.0017,90.7404,90.8524,113711.0
2016-11-15 12:00:00,97.31,97.39,97.19,97.29,87149.0,90.8058,90.8804,90.6938,90.7871,87149.0
2016-11-15 12:30:00,97.29,97.37,97.17,97.26,111848.0,90.7871,90.8618,90.6751,90.7591,111848.0
2016-11-15 13:00:00,97.25,97.39,97.21,97.25,100881.0,90.7498,90.8804,90.7125,90.7498,100881.0
2016-11-15 13:30:00,97.26,97.37,97.18,97.21,70618.0,90.7591,90.8618,90.6845,90.7125,70618.0
2016-11-15 14:00:00,97.21,97.3,97.1,97.24,51366.0,90.7125,90.7964,90.6098,90.7404,51366.0
2016-11-15 14:30:00,97.25,97.25,97.12,97.23,55566.0,90.7498,90.7498,90.6285,90.7311,55566.0
2016-11-15 15:00:00,97.23,97.27,97.08,97.19,113367.0,90.7311,90.7684,90.5911,90.6938,113367.0
2016-11-15 15:30:00,97.18,97.23,96.99,97.06,190010.0,90.6845,90.7311,90.5072,90.5725,190010.0
2016-11-16 09:30:00,96.33,97.21,96.33,96.84,72492.0,89.8913,90.7125,89.8913,90.3672,72492.0
2016-11-16 10:00:00,96.88,97.29,96.51,97.03,246075.0,90.4045,90.7871,90.0592,90.5445,246075.0
2016-11-16 10:30:00,96.98,97.5,96.85,97.24,167075.0,90.4978,90.9831,90.3765,90.7404,167075.0
2016-11-16 11:00:00,97.25,97.4,97.05,97.17,103693.0,90.7498,90.8898,90.5631,90.6751,103693.0
2016-11-16 11:30:00,97.19,97.23,97.07,97.19,50008.0,90.6938,90.7311,90.5818,90.6938,50008.0
2016-11-16 12:00:00,97.2,97.39,97.05,97.3,42141.0,90.7031,90.8804,90.5631,90.7964,42141.0
2016-11-16 12:30:00,97.31,97.48,97.07,97.37,44618.0,90.8058,90.9644,90.5818,90.8618,44618.0
2016-11-16 13:00:00,97.4,97.93,97.4,97.87,34339.0,90.8898,91.3843,90.8898,91.3283,34339.0
2016-11-16 13:30:00,97.88,98.46,97.76,98.43,91771.0,91.3377,91.8789,91.2257,91.8509,91771.0
2016-11-16 14:00:00,98.43,98.72,98.34,98.56,112079.0,91.8509,92.1215,91.7669,91.9722,112079.0
2016-11-16 14:30:00,98.54,98.95,98.45,98.71,62161.0,91.9536,92.3362,91.8696,92.1122,62161.0
2016-11-16 15:00:00,98.7,98.96,98.68,98.91,57147.0,92.1029,92.3455,92.0842,92.2988,57147.0
2016-11-16 15:30:00,98.91,99.29,98.84,99.28,184661.0,92.2988,92.6534,92.2335,92.6441,184661.0
2016-11-17 09:30:00,99.36,100.29,99.15,99.9,139231.0,92.7187,93.5866,92.5228,93.2227,139231.0
2016-11-17 10:00:00,99.99,100.11,99.36,99.36,75979.0,93.3066,93.4186,92.7187,92.7187,75979.0
2016-11-17 10:30:00,99.34,99.55,98.75,99.4,135408.0,92.7001,92.896,92.1495,92.7561,135408.0
2016-11-17 11:00:00,99.4,99.66,99.3,99.44,41485.0,92.7561,92.9987,92.6628,92.7934,41485.0
2016-11-17 11:30:00,99.47,99.9,99.35,99.88,59224.0,92.8214,93.2227,92.7094,93.204,59224.0
2016-11-17 12:00:00,99.92,100.62,99.86,100.54,49805.0,93.2413,93.8945,93.1853,93.8199,49805.0
2016-11-17 12:30:00,100.58,101.0,100.54,100.55,70191.0,93.8572,94.2491,93.8199,93.8292,70191.0
2016-11-17 13:00:00,100.55,100.57,100.31,100.53,37664.0,93.8292,93.8479,93.6053,93.8105,37664.0
2016-11-17 13:30:00,100.52,100.54,100.19,100.35,50658.0,93.8012,93.8199,93.4933,93.6426,50658.0
2016-11-17 14:00:00,100.35,100.41,100.09,100.09,57247.0,93.6426,93.6986,93.4,93.4,57247.0
2016-11-17 14:30:00,100.09,100.55,100.04,100.51,83261.0,93.4,93.8292,93.3533,93.7919,83261.0
2016-11-17 15:00:00,100.47,100.81,100.4,100.8,122450.0,93.7546,94.0718,93.6892,94.0625,122450.0
2016-11-17 15:30:00,100.77,100.88,100.49,100.65,188357.0,94.0345,94.1372,93.7732,93.9225,188357.0
2016-11-18 09:30:00,99.99,102.03,99.99,101.35,91937.0,93.3066,95.2103,93.3066,94.5757,91937.0
2016-11-18 10:00:00,101.3,101.32,100.92,101.02,41954.0,94.5291,94.5477,94.1745,94.2678,41954.0
2016-11-18 10:30:00,101.04,101.44,100.83,101.26,120889.0,94.2865,94.6597,94.0905,94.4918,120889.0
2016-11-18 11:00:00,101.34,101.35,100.96,101.09,41708.0,94.5664,94.5757,94.2118,94.3331,41708.0
2016-11-18 11:30:00,101.08,101.26,100.75,100.81,22506.0,94.3238,94.4918,94.0158,94.0718,22506.0
2016-11-18 12:00:00,100.76,100.95,100.58,100.71,38966.0,94.0252,94.2025,93.8572,93.9785,38966.0
2016-11-18 12:30:00,100.71,100.75,100.51,100.7,16702.0,93.9785,94.0158,93.7919,93.9692,16702.0
2016-11-18 13:00:00,100.67,100.84,100.62,100.68,26606.0,93.9412,94.0998,93.8945,93.9505,26606.0
2016-11-18 13:30:00,100.63,100.83,100.61,100.66,30948.0,93.9039,94.0905,93.8852,93.9319,30948.0
2016-11-18 14:00:00,100.65,100.81,100.65,100.71,37264.0,93.9225,94.0718,93.9225,93.9785,37264.0
2016-11-18 14:30:00,100.71,100.88,100.71,100.82,33716.0,93.9785,94.1372,93.9785,94.0812,33716.0
2016-11-18 15:00:00,100.78,101.18,100.71,101.02,73073.0,94.0438,94.4171,93.9785,94.2678,73073.0
2016-11-18 15:30:00,101.01,101.11,100.73,100.75,86249.0,94.2585,94.3518,93.9972,94.0158,86249.0
2016-11-21 09:30:00,101.34,102.2,100.89,101.96,58082.0,94.5664,95.3689,94.1465,95.145,58082.0
2016-11-21 10:00:00,101.96,102.12,101.26,101.62,155775.0,95.145,95.2943,94.4918,94.8277,155775.0
2016-11-21 10:30:00,101.6,101.85,101.11,101.23,55970.0,94.809,95.0423,94.3518,94.4638,55970.0
2016-11-21 11:00:00,101.29,101.85,101.16,101.2,135730.0,94.5197,95.0423,94.3984,94.4358,135730.0
2016-11-21 11:30:00,101.25,101.56,101.13,101.56,57266.0,94.4824,94.7717,94.3704,94.7717,57266.0
2016-11-21 12:00:00,101.47,101.62,101.28,101.57,60319.0,94.6877,94.8277,94.5104,94.781,60319.0
2016-11-21 12:30:00,101.56,101.71,101.36,101.37,46067.0,94.7717,94.9117,94.5851,94.5944,46067.0
2016-11-21 13:00:00,101.36,101.55,101.3,101.38,48084.0,94.5851,94.7624,94.5291,94.6037,48084.0
2016-11-21 13:30:00,101.37,101.49,101.15,101.39,29960.0,94.5944,94.7064,94.3891,94.6131,29960.0
2016-11-21 14:00:00,101.25,101.46,101.23,101.29,38844.0,94.4824,94.6784,94.4638,94.5197,38844.0
2016-11-21 14:30:00,101.27,101.37,101.15,101.36,35086.0,94.5011,94.5944,94.3891,94.5851,35086.0
2016-11-21 15:00:00,101.36,101.53,101.31,101.46,43325.0,94.5851,94.7437,94.5384,94.6784,43325.0
2016-11-21 15:30:00,101.49,101.65,101.43,101.64,127671.0,94.7064,94.8557,94.6504,94.8464,127671.0
2016-11-22 09:30:00,102.15,102.15,101.17,101.21,189456.0,95.3223,95.3223,94.4078,94.4451,189456.0
2016-11-22 10:00:00,101.2,101.56,101.18,101.56,51090.0,94.4358,94.7717,94.4171,94.7717,51090.0
2016-11-22 10:30:00,101.55,101.87,101.5,101.83,26799.0,94.7624,95.061,94.7157,95.0237,26799.0
2016-11-22 11:00:00,101.81,101.94,101.74,101.79,43931.0,95.005,95.1263,94.9397,94.9863,43931.0
2016-11-22 11:30:00,101.78,101.97,101.69,101.94,73701.0,94.977,95.1543,94.893,95.1263,73701.0
2016-11-22 12:00:00,101.93,101.98,101.82,101.88,24536.0,95.117,95.1636,95.0143,95.0703,24536.0
2016-11-22 12:30:00,101.89,101.96,101.8,101.82,32240.0,95.0796,95.145,94.9957,95.0143,32240.0
2016-11-22 13:00:00,101.82,102.36,101.82,102.31,25346.0,95.0143,95.5182,95.0143,95.4716,25346.0
2016-11-22 13:30:00,102.29,102.41,102.04,102.09,31034.0,95.4529,95.5649,95.2196,95.2663,31034.0
2016-11-22 14:00:00,102.03,102.07,101.88,101.89,23741.0,95.2103,95.2476,95.0703,95.0796,23741.0
2016-11-22 14:30:00,101.88,102.04,101.88,101.95,41769.0,95.0703,95.2196,95.0703,95.1356,41769.0
2016-11-22 15:00:00,101.97,102.06,101.62,101.72,85519.0,95.1543,95.2383,94.8277,94.921,85519.0
2016-11-22 15:30:00,101.74,102.04,101.69,101.98,160225.0,94.9397,95.2196,94.893,95.1636,160225.0
2016-11-23 09:30:00,101.53,101.95,101.17,101.51,49712.0,94.7437,95.1356,94.4078,94.725,49712.0
2016-11-23 10:00:00,101.52,101.73,101.32,101.5,54669.0,94.7344,94.9303,94.5477,94.7157,54669.0
2016-11-23 10:30:00,101.42,102.31,101.4,102.03,47016.0,94.6411,95.4716,94.6224,95.2103,47016.0
2016-11-23 11:00:00,102.03,102.03,101.51,101.61,116239.0,95.2103,95.2103,94.725,94.8184,116239.0
2016-11-23 11:30:00,101.6,101.62,101.3,101.48,120948.0,94.809,94.8277,94.5291,94.697,120948.0
2016-11-23 12:00:00,101.45,101.61,101.31,101.42,38219.0,94.6691,94.8184,94.5384,94.6411,38219.0
2016-11-23 12:30:00,101.41,101.45,100.99,101.22,83076.0,94.6317,94.6691,94.2398,94.4544,83076.0
2016-11-23 13:00:00,101.25,101.25,100.94,101.04,27232.0,94.4824,94.4824,94.1931,94.2865,27232.0
2016-11-23 13:30:00,100.99,101.2,100.75,100.75,73827.0,94.2398,94.4358,94.0158,94.0158,73827.0
2016-11-23 14:00:00,100.75,100.78,100.62,100.72,19294.0,94.0158,94.0438,93.8945,93.9878,19294.0
2016-11-23 14:30:00,100.72,100.81,100.64,100.67,19831.0,93.9878,94.0718,93.9132,93.9412,19831.0
2016-11-23 15:00:00,100.68,100.76,100.55,100.56,27571.0,93.9505,94.0252,93.8292,93.8385,27571.0
2016-11-23 15:30:00,100.58,100.63,100.42,100.49,91753.0,93.8572,93.9039,93.7079,93.7732,91753.0
2016-11-25 09:30:00,100.82,101.26,100.49,100.53,31623.0,94.0812,94.4918,93.7732,93.8105,31623.0
2016-11-25 10:00:00,100.56,100.76,100.38,100.63,29484.0,93.8385,94.0252,93.6706,93.9039,29484.0
2016-11-25 10:30:00,100.69,100.91,100.52,100.75,25020.0,93.9599,94.1651,93.8012,94.0158,25020.0
2016-11-25 11:00:00,100.75,101.06,100.72,100.96,19403.0,94.0158,94.3051,93.9878,94.2118,19403.0
2016-11-25 11:30:00,101.0,101.39,100.99,101.39,10688.0,94.2491,94.6131,94.2398,94.6131,10688.0
2016-11-25 12:00:00,101.42,101.43,101.19,101.28,30206.0,94.6411,94.6504,94.4264,94.5104,30206.0
2016-11-25 12:30:00,101.27,101.38,101.06,101.07,44094.0,94.5011,94.6037,94.3051,94.3145,44094.0
2016-11-28 09:30:00,101.13,101.15,100.19,100.3,28438.0,94.3704,94.3891,93.4933,93.5959,28438.0
2016-11-28 10:00:00,100.3,100.5,100.18,100.48,22164.0,93.5959,93.7826,93.4839,93.7639,22164.0
2016-11-28 10:30:00,100.5,100.77,100.07,100.21,32289.0,93.7826,94.0345,93.3813,93.5119,32289.0
2016-11-28 11:00:00,100.25,100.25,99.83,99.94,37741.0,93.5493,93.5493,93.1573,93.26,37741.0
2016-11-28 11:30:00,99.98,100.12,99.65,99.9,57908.0,93.2973,93.4279,92.9894,93.2227,57908.0
2016-11-28 12:00:00,99.92,100.24,99.92,100.0,34258.0,93.2413,93.5399,93.2413,93.316,34258.0
2016-11-28 12:30:00,100.01,100.06,99.83,99.97,65127.0,93.3253,93.372,93.1573,93.288,65127.0
2016-11-28 13:00:00,99.95,100.33,99.9,99.91,34213.0,93.2693,93.6239,93.2227,93.232,34213.0
2016-11-28 13:30:00,99.9,100.04,99.88,99.96,36423.0,93.2227,93.3533,93.204,93.2786,36423.0
2016-11-28 14:00:00,99.97,100.04,99.9,99.92,35399.0,93.288,93.3533,93.2227,93.2413,35399.0
2016-11-28 14:30:00,99.91,100.02,99.87,99.91,26735.0,93.232,93.3346,93.1947,93.232,26735.0
2016-11-28 15:00:00,99.96,99.98,99.78,99.78,34484.0,93.2786,93.2973,93.1107,93.1107,34484.0
2016-11-28 15:30:00,99.79,99.87,99.52,99.62,107766.0,93.12,93.1947,92.8681,92.9614,107766.0
2016-11-29 09:30:00,99.75,100.36,99.35,99.82,62298.0,93.0827,93.6519,92.7094,93.148,62298.0
2016-11-29 10:00:00,99.89,99.89,99.19,99.39,87070.0,93.2133,93.2133,92.5601,92.7467,87070.0
2016-11-29 10:30:00,99.39,99.55,99.27,99.44,44912.0,92.7467,92.896,92.6348,92.7934,44912.0
2016-11-29 11:00:00,99.47,99.48,98.73,99.03,42433.0,92.8214,92.8307,92.1309,92.4108,42433.0
2016-11-29 11:30:00,99.0,99.24,98.89,99.04,32017.0,92.3828,92.6068,92.2802,92.4201,32017.0
2016-11-29 12:00:00,99.06,99.15,98.84,99.06,28817.0,92.4388,92.5228,92.2335,92.4388,28817.0
2016-11-29 12:30:00,99.06,99.51,99.01,99.38,56864.0,92.4388,92.8587,92.3921,92.7374,56864.0
2016-11-29 13:00:00,99.36,99.82,99.32,99.8,44040.0,92.7187,93.148,92.6814,93.1293,44040.0
2016-11-29 13:30:00,99.77,99.98,99.56,99.92,86321.0,93.1013,93.2973,92.9054,93.2413,86321.0
2016-11-29 14:00:00,99.92,99.96,99.7,99.78,50242.0,93.2413,93.2786,93.036,93.1107,50242.0
2016-11-29 14:30:00,99.76,99.9,99.7,99.83,36540.0,93.092,93.2227,93.036,93.1573,36540.0
2016-11-29 15:00:00,99.85,99.91,99.73,99.76,75825.0,93.176,93.232,93.064,93.092,75825.0
2016-11-29 15:30:00,99.75,99.87,99.6,99.8,183641.0,93.0827,93.1947,92.9427,93.1293,183641.0
2016-11-30 09:30:00,101.38,102.37,100.81,101.27,168354.0,94.6037,95.5276,94.0718,94.5011,168354.0
2016-11-30 10:00:00,101.25,101.25,100.34,100.37,75438.0,94.4824,94.4824,93.6332,93.6612,75438.0
2016-11-30 10:30:00,100.32,100.88,100.31,100.41,60404.0,93.6146,94.1372,93.6053,93.6986,60404.0
2016-11-30 11:00:00,100.41,100.57,100.11,100.33,52897.0,93.6986,93.8479,93.4186,93.6239,52897.0
2016-11-30 11:30:00,100.34,100.54,100.01,100.01,49083.0,93.6332,93.8199,93.3253,93.3253,49083.0
2016-11-30 12:00:00,100.04,100.31,100.03,100.23,39342.0,93.3533,93.6053,93.344,93.5306,39342.0
2016-11-30 12:30:00,100.18,100.25,99.95,100.21,86150.0,93.4839,93.5493,93.2693,93.5119,86150.0
2016-11-30 13:00:00,100.23,100.24,99.85,99.88,43439.0,93.5306,93.5399,93.176,93.204,43439.0
2016-11-30 13:30:00,99.88,99.94,99.53,99.56,41986.0,93.204,93.26,92.8774,92.9054,41986.0
2016-11-30 14:00:00,99.57,99.67,99.41,99.67,105653.0,92.9147,93.008,92.7654,93.008,105653.0
2016-11-30 14:30:00,99.65,99.77,99.56,99.69,137345.0,92.9894,93.1013,92.9054,93.0267,137345.0
2016-11-30 15:00:00,99.69,99.7,99.49,99.61,90815.0,93.0267,93.036,92.8401,92.952,90815.0
2016-11-30 15:30:00,99.6,99.6,98.93,98.96,412810.0,92.9427,92.9427,92.3175,92.3455,412810.0
2016-12-01 09:30:00,99.1,100.74,97.97,98.01,128299.0,92.4761,94.0065,91.4217,91.459,128299.0
2016-12-01 10:00:00,98.02,98.75,97.94,98.05,143221.0,91.4683,92.1495,91.3937,91.4963,143221.0
2016-12-01 10:30:00,98.03,98.5,97.88,98.31,91967.0,91.4776,91.9162,91.3377,91.7389,91967.0
2016-12-01 11:00:00,98.26,99.01,98.22,98.58,77909.0,91.6923,92.3921,91.6549,91.9909,77909.0
2016-12-01 11:30:00,98.62,98.65,97.88,98.2,95942.0,92.0282,92.0562,91.3377,91.6363,95942.0
2016-12-01 12:00:00,98.2,98.2,97.48,97.51,163980.0,91.6363,91.6363,90.9644,90.9924,163980.0
2016-12-01 12:30:00,97.5,97.63,97.27,97.47,56702.0,90.9831,91.1044,90.7684,90.9551,56702.0
2016-12-01 13:00:00,97.48,97.48,96.47,96.52,68231.0,90.9644,90.9644,90.0219,90.0686,68231.0
2016-12-01 13:30:00,96.52,96.89,96.34,96.45,115299.0,90.0686,90.4138,89.9006,90.0033,115299.0
2016-12-01 14:00:00,96.45,96.66,96.0,96.32,105660.0,90.0033,90.1992,89.5833,89.8819,105660.0
2016-12-01 14:30:00,96.32,96.51,96.12,96.36,67523.0,89.8819,90.0592,89.6953,89.9193,67523.0
2016-12-01 15:00:00,96.34,96.42,96.0,96.15,102102.0,89.9006,89.9753,89.5833,89.7233,102102.0
2016-12-01 15:30:00,96.17,96.23,95.76,96.05,427796.0,89.742,89.798,89.3594,89.63,427796.0
2016-12-02 09:30:00,96.01,97.99,95.77,97.13,127158.0,89.5927,91.4403,89.3687,90.6378,127158.0
2016-12-02 10:00:00,97.11,97.41,96.64,96.65,107130.0,90.6191,90.8991,90.1806,90.1899,107130.0
2016-12-02 10:30:00,96.69,97.55,96.69,97.51,79181.0,90.2272,91.0297,90.2272,90.9924,79181.0
2016-12-02 11:00:00,97.5,97.87,97.32,97.52,56756.0,90.9831,91.3283,90.8151,91.0017,56756.0
2016-12-02 11:30:00,97.56,97.57,97.0,97.13,56551.0,91.0391,91.0484,90.5165,90.6378,56551.0
2016-12-02 12:00:00,97.11,97.54,97.1,97.21,44381.0,90.6191,91.0204,90.6098,90.7125,44381.0
2016-12-02 12:30:00,97.24,97.24,96.87,96.91,25902.0,90.7404,90.7404,90.3952,90.4325,25902.0
2016-12-02 13:00:00,96.91,96.94,96.38,96.61,29244.0,90.4325,90.4605,89.9379,90.1526,29244.0
2016-12-02 13:30:00,96.6,96.7,96.37,96.5,31298.0,90.1432,90.2365,89.9286,90.0499,31298.0
2016-12-02 14:00:00,96.56,96.79,96.43,96.74,37622.0,90.1059,90.3205,89.9846,90.2739,37622.0
2016-12-02 14:30:00,96.7,96.87,96.48,96.55,46225.0,90.2365,90.3952,90.0312,90.0966,46225.0
2016-12-02 15:00:00,96.56,96.9,96.48,96.83,64264.0,90.1059,90.4232,90.0312,90.3579,64264.0
2016-12-02 15:30:00,96.83,96.94,96.57,96.66,144513.0,90.3579,90.4605,90.1152,90.1992,144513.0
2016-12-05 09:30:00,97.1,98.35,96.91,98.35,51420.0,90.6098,91.7763,90.4325,91.7763,51420.0
2016-12-05 10:00:00,98.27,98.48,97.73,97.99,38934.0,91.7016,91.8976,91.1977,91.4403,38934.0
2016-12-05 10:30:00,97.98,98.14,97.66,97.73,25985.0,91.431,91.5803,91.1324,91.1977,25985.0
2016-12-05 11:00:00,97.7,97.81,97.18,97.3,29391.0,91.1697,91.2724,90.6845,90.7964,29391.0
2016-12-05 11:30:00,97.43,97.79,97.42,97.68,31689.0,90.9178,91.2537,90.9084,91.151,31689.0
2016-12-05 12:00:00,97.66,97.9,97.6,97.75,41648.0,91.1324,91.3563,91.0764,91.2164,41648.0
2016-12-05 12:30:00,97.77,98.39,97.76,98.14,47586.0,91.235,91.8136,91.2257,91.5803,47586.0
2016-12-05 13:00:00,98.15,98.2,97.83,97.86,36835.0,91.5896,91.6363,91.291,91.319,36835.0
2016-12-05 13:30:00,97.85,97.98,97.56,97.71,28361.0,91.3097,91.431,91.0391,91.179,28361.0
2016-12-05 14:00:00,97.68,98.13,97.58,97.92,40547.0,91.151,91.571,91.0577,91.375,40547.0
2016-12-05 14:30:00,97.93,98.19,97.84,98.12,40379.0,91.3843,91.627,91.3003,91.5616,40379.0
2016-12-05 15:00:00,98.14,98.19,98.01,98.1,40874.0,91.5803,91.627,91.459,91.543,40874.0
2016-12-05 15:30:00,98.11,98.25,98.04,98.06,128909.0,91.5523,91.6829,91.487,91.5056,128909.0
2016-12-06 09:30:00,97.46,98.95,97.16,97.83,44691.0,90.9457,92.3362,90.6658,91.291,44691.0
2016-12-06 10:00:00,97.82,97.88,97.57,97.7,45292.0,91.2817,91.3377,91.0484,91.1697,45292.0
2016-12-06 10:30:00,97.7,98.24,97.65,98.24,39183.0,91.1697,91.6736,91.123,91.6736,39183.0
2016-12-06 11:00:00,98.19,98.2,97.76,97.94,35039.0,91.627,91.6363,91.2257,91.3937,35039.0
2016-12-06 11:30:00,97.96,98.02,97.59,97.79,31800.0,91.4123,91.4683,91.0671,91.2537,31800.0
2016-12-06 12:00:00,97.81,98.15,97.8,98.08,25898.0,91.2724,91.5896,91.263,91.5243,25898.0
2016-12-06 12:30:00,98.11,98.12,97.86,97.96,21941.0,91.5523,91.5616,91.319,91.4123,21941.0
2016-12-06 13:00:00,97.95,98.06,97.76,97.77,29281.0,91.403,91.5056,91.2257,91.235,29281.0
2016-12-06 13:30:00,97.74,98.14,97.65,98.0,26434.0,91.207,91.5803,91.123,91.4497,26434.0
2016-12-06 14:00:00,98.0,98.1,97.87,98.0,44024.0,91.4497,91.543,91.3283,91.4497,44024.0
2016-12-06 14:30:00,98.0,98.25,97.86,98.22,66660.0,91.4497,91.6829,91.319,91.6549,66660.0
2016-12-06 15:00:00,98.19,98.37,97.87,97.87,81320.0,91.627,91.7949,91.3283,91.3283,81320.0
2016-12-06 15:30:00,97.89,97.91,97.56,97.81,219544.0,91.347,91.3657,91.0391,91.2724,219544.0
2016-12-07 09:30:00,98.39,99.04,97.72,98.05,43259.0,91.8136,92.4201,91.1884,91.4963,43259.0
2016-12-07 10:00:00,98.07,99.04,98.07,98.82,38354.0,91.515,92.4201,91.515,92.2148,38354.0
2016-12-07 10:30:00,98.86,99.23,98.68,99.18,31987.0,92.2522,92.5974,92.0842,92.5508,31987.0
2016-12-07 11:00:00,99.21,99.34,98.82,98.82,42469.0,92.5788,92.7001,92.2148,92.2148,42469.0
2016-12-07 11:30:00,98.79,98.95,98.56,98.95,25700.0,92.1868,92.3362,91.9722,92.3362,25700.0
2016-12-07 12:00:00,98.92,99.16,98.79,99.02,30196.0,92.3082,92.5321,92.1868,92.4015,30196.0
2016-12-07 12:30:00,99.0,99.33,98.9,99.32,26061.0,92.3828,92.6908,92.2895,92.6814,26061.0
2016-12-07 13:00:00,99.33,99.41,98.88,99.03,36972.0,92.6908,92.7654,92.2708,92.4108,36972.0
2016-12-07 13:30:00,99.0,99.13,98.71,99.07,35221.0,92.3828,92.5041,92.1122,92.4481,35221.0
2016-12-07 14:00:00,99.07,99.59,99.01,99.54,85886.0,92.4481,92.9334,92.3921,92.8867,85886.0
2016-12-07 14:30:00,99.5,99.8,99.43,99.72,27667.0,92.8494,93.1293,92.7841,93.0547,27667.0
2016-12-07 15:00:00,99.68,99.99,99.67,99.97,26146.0,93.0174,93.3066,93.008,93.288,26146.0
2016-12-07 15:30:00,99.92,100.52,99.88,100.38,197571.0,93.2413,93.8012,93.204,93.6706,197571.0
2016-12-08 09:30:00,100.05,101.29,100.05,101.09,51560.0,93.3626,94.5197,93.3626,94.3331,51560.0
2016-12-08 10:00:00,101.14,101.61,100.86,101.45,51233.0,94.3798,94.8184,94.1185,94.6691,51233.0
2016-12-08 10:30:00,101.49,101.7,100.91,100.97,39762.0,94.7064,94.9023,94.1651,94.2211,39762.0
2016-12-08 11:00:00,100.96,101.18,100.47,100.47,29752.0,94.2118,94.4171,93.7546,93.7546,29752.0
2016-12-08 11:30:00,100.48,100.48,99.74,100.12,60910.0,93.7639,93.7639,93.0733,93.4279,60910.0
2016-12-08 12:00:00,100.16,100.2,99.88,100.04,18849.0,93.4653,93.5026,93.204,93.3533,18849.0
2016-12-08 12:30:00,99.98,100.08,99.61,99.61,26892.0,93.2973,93.3906,92.952,92.952,26892.0
2016-12-08 13:00:00,99.65,99.69,99.45,99.5,28729.0,92.9894,93.0267,92.8027,92.8494,28729.0
2016-12-08 13:30:00,99.56,99.84,99.54,99.66,35771.0,92.9054,93.1667,92.8867,92.9987,35771.0
2016-12-08 14:00:00,99.66,99.66,99.27,99.38,28113.0,92.9987,92.9987,92.6348,92.7374,28113.0
2016-12-08 14:30:00,99.41,99.58,99.08,99.49,29428.0,92.7654,92.924,92.4575,92.8401,29428.0
2016-12-08 15:00:00,99.49,99.57,99.29,99.36,43107.0,92.8401,92.9147,92.6534,92.7187,43107.0
2016-12-08 15:30:00,99.35,99.45,99.18,99.28,107747.0,92.7094,92.8027,92.5508,92.6441,107747.0
2016-12-09 09:30:00,99.38,99.52,98.94,99.3,25220.0,92.7374,92.8681,92.3268,92.6628,25220.0
2016-12-09 10:00:00,99.26,99.29,98.05,98.14,47768.0,92.6254,92.6534,91.4963,91.5803,47768.0
2016-12-09 10:30:00,98.15,98.55,98.07,98.49,49663.0,91.5896,91.9629,91.515,91.9069,49663.0
2016-12-09 11:00:00,98.52,98.62,98.26,98.26,36258.0,91.9349,92.0282,91.6923,91.6923,36258.0
2016-12-09 11:30:00,98.29,98.54,98.21,98.24,33354.0,91.7203,91.9536,91.6456,91.6736,33354.0
2016-12-09 12:00:00,98.18,98.3,98.08,98.23,62229.0,91.6176,91.7296,91.5243,91.6643,62229.0
2016-12-09 12:30:00,98.22,98.51,98.22,98.23,23575.0,91.6549,91.9256,91.6549,91.6643,23575.0
2016-12-09 13:00:00,98.22,98.65,98.22,98.57,21645.0,91.6549,92.0562,91.6549,91.9816,21645.0
2016-12-09 13:30:00,98.56,98.86,98.53,98.71,33626.0,91.9722,92.2522,91.9442,92.1122,33626.0
2016-12-09 14:00:00,98.73,98.85,98.69,98.85,29172.0,92.1309,92.2428,92.0935,92.2428,29172.0
2016-12-09 14:30:00,98.83,98.86,98.54,98.56,33749.0,92.2242,92.2522,91.9536,91.9722,33749.0
2016-12-09 15:00:00,98.56,98.61,98.34,98.54,47595.0,91.9722,92.0189,91.7669,91.9536,47595.0
2016-12-09 15:30:00,98.53,98.68,98.5,98.54,181368.0,91.9442,92.0842,91.9162,91.9536,181368.0
2016-12-12 09:30:00,98.5,99.23,97.82,98.64,36570.0,91.9162,92.5974,91.2817,92.0469,36570.0
2016-12-12 10:00:00,98.66,99.31,98.47,99.22,82146.0,92.0655,92.6721,91.8882,92.5881,82146.0
2016-12-12 10:30:00,99.3,99.52,99.07,99.3,36460.0,92.6628,92.8681,92.4481,92.6628,36460.0
2016-12-12 11:00:00,99.32,99.59,99.14,99.59,58738.0,92.6814,92.9334,92.5135,92.9334,58738.0
2016-12-12 11:30:00,99.62,99.81,99.55,99.8,24446.0,92.9614,93.1387,92.896,93.1293,24446.0
2016-12-12 12:00:00,99.82,99.83,99.4,99.57,26771.0,93.148,93.1573,92.7561,92.9147,26771.0
2016-12-12 12:30:00,99.56,100.16,99.56,99.99,41957.0,92.9054,93.4653,92.9054,93.3066,41957.0
2016-12-12 13:00:00,99.98,100.32,99.95,100.17,111813.0,93.2973,93.6146,93.2693,93.4746,111813.0
2016-12-12 13:30:00,100.2,100.21,99.67,99.73,88753.0,93.5026,93.5119,93.008,93.064,88753.0
2016-12-12 14:00:00,99.75,99.84,99.53,99.61,54146.0,93.0827,93.1667,92.8774,92.952,54146.0
2016-12-12 14:30:00,99.59,99.7,99.46,99.6,46943.0,92.9334,93.036,92.8121,92.9427,46943.0
2016-12-12 15:00:00,99.59,99.77,99.59,99.67,51837.0,92.9334,93.1013,92.9334,93.008,51837.0
2016-12-12 15:30:00,99.63,99.88,99.63,99.75,152294.0,92.9707,93.204,92.9707,93.0827,152294.0
2016-12-13 09:30:00,100.51,101.52,100.5,101.12,57484.0,93.7919,94.7344,93.7826,94.3611,57484.0
2016-12-13 10:00:00,101.13,101.37,100.5,101.37,67487.0,94.3704,94.5944,93.7826,94.5944,67487.0
2016-12-13 10:30:00,101.35,102.11,101.27,102.06,100602.0,94.5757,95.2849,94.5011,95.2383,100602.0
2016-12-13 11:00:00,102.05,102.19,101.88,102.14,101496.0,95.2289,95.3596,95.0703,95.3129,101496.0
2016-12-13 11:30:00,102.09,102.32,101.95,102.24,50622.0,95.2663,95.4809,95.1356,95.4062,50622.0
2016-12-13 12:00:00,102.2,102.49,101.96,102.05,41065.0,95.3689,95.6395,95.145,95.2289,41065.0
2016-12-13 12:30:00,102.1,102.53,102.07,102.4,47975.0,95.2756,95.6769,95.2476,95.5556,47975.0
2016-12-13 13:00:00,102.37,102.55,102.26,102.42,60186.0,95.5276,95.6955,95.4249,95.5742,60186.0
2016-12-13 13:30:00,102.4,103.43,102.31,103.31,95739.0,95.5556,96.5167,95.4716,96.4047,95739.0
2016-12-13 14:00:00,103.22,103.29,102.91,103.21,55360.0,96.3207,96.3861,96.0315,96.3114,55360.0
2016-12-13 14:30:00,103.21,103.36,102.9,103.03,60359.0,96.3114,96.4514,96.0221,96.1434,60359.0
2016-12-13 15:00:00,103.06,103.27,102.93,103.13,74316.0,96.1714,96.3674,96.0501,96.2368,74316.0
2016-12-13 15:30:00,103.13,103.26,103.11,103.2,206692.0,96.2368,96.3581,96.2181,96.3021,206692.0
2016-12-14 09:30:00,102.91,103.28,102.28,102.28,31968.0,96.0315,96.3767,95.4436,95.4436,31968.0
2016-12-14 10:00:00,102.33,102.91,102.28,102.91,37594.0,95.4902,96.0315,95.4436,96.0315,37594.0
2016-12-14 10:30:00,102.94,103.05,102.73,102.81,38564.0,96.0595,96.1621,95.8635,95.9381,38564.0
2016-12-14 11:00:00,102.81,103.03,102.69,102.98,41275.0,95.9381,96.1434,95.8262,96.0968,41275.0
2016-12-14 11:30:00,102.97,103.04,102.69,103.0,40265.0,96.0875,96.1528,95.8262,96.1154,40265.0
2016-12-14 12:00:00,103.04,103.1,102.58,102.8,42648.0,96.1528,96.2088,95.7235,95.9288,42648.0
2016-12-14 12:30:00,102.78,102.86,102.39,102.4,23743.0,95.9102,95.9848,95.5462,95.5556,23743.0
2016-12-14 13:00:00,102.42,102.5,102.27,102.31,29982.0,95.5742,95.6489,95.4342,95.4716,29982.0
2016-12-14 13:30:00,102.3,102.44,102.0,102.09,30314.0,95.4622,95.5929,95.1823,95.2663,30314.0
2016-12-14 14:00:00,102.11,102.11,101.06,101.4,64128.0,95.2849,95.2849,94.3051,94.6224,64128.0
2016-12-14 14:30:00,101.45,102.25,101.45,101.7,41066.0,94.6691,95.4156,94.6691,94.9023,41066.0
2016-12-14 15:00:00,101.63,101.81,100.94,101.45,67498.0,94.837,95.005,94.1931,94.6691,67498.0
2016-12-14 15:30:00,101.5,101.99,101.28,101.36,182937.0,94.7157,95.173,94.5104,94.5851,182937.0
2016-12-15 09:30:00,101.6,102.59,100.31,101.66,36036.0,94.809,95.7329,93.6053,94.865,36036.0
2016-12-15 10:00:00,101.64,102.13,101.5,101.66,26462.0,94.8464,95.3036,94.7157,94.865,26462.0
2016-12-15 10:30:00,101.65,101.93,101.64,101.93,14412.0,94.8557,95.117,94.8464,95.117,14412.0
2016-12-15 11:00:00,101.92,102.09,101.75,101.77,20428.0,95.1076,95.2663,94.949,94.9677,20428.0
2016-12-15 11:30:00,101.73,101.79,101.21,101.31,19460.0,94.9303,94.9863,94.4451,94.5384,19460.0
2016-12-15 12:00:00,101.32,101.46,101.01,101.41,34445.0,94.5477,94.6784,94.2585,94.6317,34445.0
2016-12-15 12:30:00,101.39,101.42,101.21,101.28,15788.0,94.6131,94.6411,94.4451,94.5104,15788.0
2016-12-15 13:00:00,101.26,101.64,101.22,101.64,23717.0,94.4918,94.8464,94.4544,94.8464,23717.0
2016-12-15 13:30:00,101.66,101.81,100.77,100.77,18947.0,94.865,95.005,94.0345,94.0345,18947.0
2016-12-15 14:00:00,100.78,101.61,100.78,101.61,21061.0,94.0438,94.8184,94.0438,94.8184,21061.0
2016-12-15 14:30:00,101.6,101.72,101.47,101.55,20863.0,94.809,94.921,94.6877,94.7624,20863.0
2016-12-15 15:00:00,101.57,101.76,101.46,101.76,48163.0,94.781,94.9583,94.6784,94.9583,48163.0
2016-12-15 15:30:00,101.78,102.08,101.64,101.97,122113.0,94.977,95.2569,94.8464,95.1543,122113.0
2016-12-16 09:30:00,102.16,102.64,101.99,102.29,147481.0,95.3316,95.7795,95.173,95.4529,147481.0
2016-12-16 10:00:00,102.31,102.57,102.25,102.46,45893.0,95.4716,95.7142,95.4156,95.6115,45893.0
2016-12-16 10:30:00,102.44,102.63,102.33,102.52,35033.0,95.5929,95.7702,95.4902,95.6675,35033.0
2016-12-16 11:00:00,102.45,102.47,102.25,102.43,22730.0,95.6022,95.6209,95.4156,95.5835,22730.0
2016-12-16 11:30:00,102.37,102.55,102.28,102.28,29766.0,95.5276,95.6955,95.4436,95.4436,29766.0
2016-12-16 12:00:00,102.26,102.31,102.04,102.2,29006.0,95.4249,95.4716,95.2196,95.3689,29006.0
2016-12-16 12:30:00,102.19,102.34,102.09,102.24,23970.0,95.3596,95.4996,95.2663,95.4062,23970.0
2016-12-16 13:00:00,102.2,102.22,101.9,101.9,21063.0,95.3689,95.3876,95.089,95.089,21063.0
2016-12-16 13:30:00,101.87,102.11,101.8,101.8,41474.0,95.061,95.2849,94.9957,94.9957,41474.0
2016-12-16 14:00:00,101.8,101.87,101.65,101.79,23326.0,94.9957,95.061,94.8557,94.9863,23326.0
2016-12-16 14:30:00,101.79,102.13,101.79,102.01,30582.0,94.9863,95.3036,94.9863,95.1916,30582.0
2016-12-16 15:00:00,102.02,102.05,101.65,101.7,29207.0,95.201,95.2289,94.8557,94.9023,29207.0
2016-12-16 15:30:00,101.7,101.82,101.39,101.78,93303.0,94.9023,95.0143,94.6131,94.977,93303.0
2016-12-19 09:30:00,101.73,103.09,100.66,103.05,40101.0,94.9303,96.1994,93.9319,96.1621,40101.0
2016-12-19 10:00:00,103.05,104.15,102.99,104.15,59558.0,96.1621,97.1886,96.1061,97.1886,59558.0
2016-12-19 10:30:00,104.11,104.73,103.88,104.57,72000.0,97.1513,97.7298,96.9366,97.5805,72000.0
2016-12-19 11:00:00,104.58,104.86,104.21,104.36,48020.0,97.5898,97.8511,97.2446,97.3845,48020.0
2016-12-19 11:30:00,104.38,104.63,104.15,104.15,53326.0,97.4032,97.6365,97.1886,97.1886,53326.0
2016-12-19 12:00:00,104.12,104.31,103.95,104.28,34275.0,97.1606,97.3379,97.002,97.3099,34275.0
2016-12-19 12:30:00,104.28,104.75,104.24,104.72,46314.0,97.3099,97.7485,97.2726,97.7205,46314.0
2016-12-19 13:00:00,104.68,104.68,104.28,104.28,29824.0,97.6832,97.6832,97.3099,97.3099,29824.0
2016-12-19 13:30:00,104.3,104.66,104.12,104.63,28528.0,97.3286,97.6645,97.1606,97.6365,28528.0
2016-12-19 14:00:00,104.63,105.38,104.51,104.92,65384.0,97.6365,98.3364,97.5245,97.9071,65384.0
2016-12-19 14:30:00,104.89,105.1,104.59,104.7,30528.0,97.8791,98.0751,97.5992,97.7018,30528.0
2016-12-19 15:00:00,104.63,104.74,104.18,104.56,49999.0,97.6365,97.7391,97.2166,97.5712,49999.0
2016-12-19 15:30:00,104.55,104.81,104.44,104.75,157823.0,97.5618,97.8045,97.4592,97.7485,157823.0
2016-12-20 09:30:00,105.15,105.56,104.01,104.55,43102.0,98.1217,98.5043,97.0579,97.5618,43102.0
2016-12-20 10:00:00,104.59,105.49,104.53,104.97,31949.0,97.5992,98.439,97.5432,97.9538,31949.0
2016-12-20 10:30:00,105.01,105.16,104.87,105.14,25769.0,97.9911,98.1311,97.8605,98.1124,25769.0
2016-12-20 11:00:00,105.04,105.18,104.81,104.81,34950.0,98.0191,98.1497,97.8045,97.8045,34950.0
2016-12-20 11:30:00,104.86,105.2,104.61,104.83,27627.0,97.8511,98.1684,97.6178,97.8231,27627.0
2016-12-20 12:00:00,104.8,105.07,104.79,104.92,21965.0,97.7951,98.0471,97.7858,97.9071,21965.0
2016-12-20 12:30:00,104.83,104.92,104.57,104.57,37235.0,97.8231,97.9071,97.5805,97.5805,37235.0
2016-12-20 13:00:00,104.6,104.84,104.31,104.83,25172.0,97.6085,97.8325,97.3379,97.8231,25172.0
2016-12-20 13:30:00,104.8,104.82,104.05,104.07,14658.0,97.7951,97.8138,97.0953,97.1139,14658.0
2016-12-20 14:00:00,104.05,104.09,103.47,103.61,47080.0,97.0953,97.1326,96.554,96.6847,47080.0
2016-12-20 14:30:00,103.58,104.0,103.58,103.9,44608.0,96.6567,97.0486,96.6567,96.9553,44608.0
2016-12-20 15:00:00,103.93,104.02,103.73,103.93,52952.0,96.9833,97.0673,96.7967,96.9833,52952.0
2016-12-20 15:30:00,103.94,104.09,103.73,103.93,92338.0,96.9926,97.1326,96.7967,96.9833,92338.0
2016-12-21 09:30:00,103.97,104.58,103.14,104.34,29804.0,97.0206,97.5898,96.2461,97.3659,29804.0
2016-12-21 10:00:00,104.34,104.69,104.21,104.55,26337.0,97.3659,97.6925,97.2446,97.5618,26337.0
2016-12-21 10:30:00,104.54,104.9,104.44,104.51,24879.0,97.5525,97.8885,97.4592,97.5245,24879.0
2016-12-21 11:00:00,104.52,104.6,104.24,104.53,27112.0,97.5339,97.6085,97.2726,97.5432,27112.0
2016-12-21 11:30:00,104.57,104.68,103.9,103.9,24385.0,97.5805,97.6832,96.9553,96.9553,24385.0
2016-12-21 12:00:00,103.94,104.56,103.94,104.5,19258.0,96.9926,97.5712,96.9926,97.5152,19258.0
2016-12-21 12:30:00,104.61,105.05,104.53,104.85,21244.0,97.6178,98.0284,97.5432,97.8418,21244.0
2016-12-21 13:00:00,104.89,104.92,104.25,104.4,19570.0,97.8791,97.9071,97.2819,97.4219,19570.0
2016-12-21 13:30:00,104.42,105.22,104.23,105.03,69773.0,97.4405,98.1871,97.2632,98.0098,69773.0
2016-12-21 14:00:00,104.95,105.22,104.74,104.8,40999.0,97.9351,98.1871,97.7391,97.7951,40999.0
2016-12-21 14:30:00,104.81,104.82,104.38,104.74,34464.0,97.8045,97.8138,97.4032,97.7391,34464.0
2016-12-21 15:00:00,104.72,104.74,104.55,104.69,18665.0,97.7205,97.7391,97.5618,97.6925,18665.0
2016-12-21 15:30:00,104.65,104.85,104.55,104.56,60018.0,97.6552,97.8418,97.5618,97.5712,60018.0
2016-12-22 09:30:00,104.38,104.99,103.41,103.47,19742.0,97.4032,97.9724,96.498,96.554,19742.0
2016-12-22 10:00:00,103.58,104.59,103.58,104.24,21099.0,96.6567,97.5992,96.6567,97.2726,21099.0
2016-12-22 10:30:00,104.17,104.35,103.94,103.95,15108.0,97.2072,97.3752,96.9926,97.002,15108.0
2016-12-22 11:00:00,104.0,104.29,104.0,104.01,15922.0,97.0486,97.3192,97.0486,97.0579,15922.0
2016-12-22 11:30:00,104.02,104.31,104.02,104.13,22309.0,97.0673,97.3379,97.0673,97.1699,22309.0
2016-12-22 12:00:00,104.14,104.25,104.08,104.18,21623.0,97.1793,97.2819,97.1233,97.2166,21623.0
2016-12-22 12:30:00,104.19,104.2,104.03,104.09,13137.0,97.2259,97.2352,97.0766,97.1326,13137.0
2016-12-22 13:00:00,104.07,104.09,103.92,104.01,15192.0,97.1139,97.1326,96.974,97.0579,15192.0
2016-12-22 13:30:00,104.0,104.59,103.97,104.57,34731.0,97.0486,97.5992,97.0206,97.5805,34731.0
2016-12-22 14:00:00,104.59,104.89,104.59,104.65,29652.0,97.5992,97.8791,97.5992,97.6552,29652.0
2016-12-22 14:30:00,104.66,104.85,104.45,104.68,37719.0,97.6645,97.8418,97.4685,97.6832,37719.0
2016-12-22 15:00:00,104.67,104.89,104.57,104.8,53914.0,97.6738,97.8791,97.5805,97.7951,53914.0
2016-12-22 15:30:00,104.81,104.81,104.42,104.63,143811.0,97.8045,97.8045,97.4405,97.6365,143811.0
2016-12-23 09:30:00,104.27,105.49,104.27,105.44,29563.0,97.3006,98.439,97.3006,98.3924,29563.0
2016-12-23 10:00:00,105.42,105.42,104.88,104.94,27354.0,98.3737,98.3737,97.8698,97.9258,27354.0
2016-12-23 10:30:00,104.91,105.16,104.9,105.08,17790.0,97.8978,98.1311,97.8885,98.0564,17790.0
2016-12-23 11:00:00,105.02,105.33,104.95,105.18,16550.0,98.0004,98.2897,97.9351,98.1497,16550.0
2016-12-23 11:30:00,105.2,105.3,105.1,105.14,16944.0,98.1684,98.2617,98.0751,98.1124,16944.0
2016-12-23 12:00:00,105.13,105.18,104.71,104.8,29496.0,98.1031,98.1497,97.7112,97.7951,29496.0
2016-12-23 12:30:00,104.8,105.1,104.71,104.95,22924.0,97.7951,98.0751,97.7112,97.9351,22924.0
2016-12-23 13:00:00,104.98,105.02,104.91,104.97,9796.0,97.9631,98.0004,97.8978,97.9538,9796.0
2016-12-23 13:30:00,104.99,105.17,104.99,105.14,18710.0,97.9724,98.1404,97.9724,98.1124,18710.0
2016-12-23 14:00:00,105.13,105.21,104.99,105.13,15987.0,98.1031,98.1777,97.9724,98.1031,15987.0
2016-12-23 14:30:00,105.09,105.12,104.84,104.86,13051.0,98.0658,98.0937,97.8325,97.8511,13051.0
2016-12-23 15:00:00,104.86,104.95,104.73,104.95,28575.0,97.8511,97.9351,97.7298,97.9351,28575.0
2016-12-23 15:30:00,104.91,105.01,104.75,104.84,74000.0,97.8978,97.9911,97.7485,97.8325,74000.0
2016-12-27 09:30:00,105.25,105.89,104.23,105.33,27285.0,98.2151,98.8123,97.2632,98.2897,27285.0
2016-12-27 10:00:00,105.28,105.54,105.02,105.27,21629.0,98.2431,98.4857,98.0004,98.2337,21629.0
2016-12-27 10:30:00,105.32,105.4,105.1,105.23,12209.0,98.2804,98.355,98.0751,98.1964,12209.0
2016-12-27 11:00:00,105.24,105.53,105.06,105.36,21199.0,98.2057,98.4763,98.0378,98.3177,21199.0
2016-12-27 11:30:00,105.36,105.43,105.04,105.09,13158.0,98.3177,98.383,98.0191,98.0658,13158.0
2016-12-27 12:00:00,105.09,105.19,104.95,105.18,14873.0,98.0658,98.1591,97.9351,98.1497,14873.0
2016-12-27 12:30:00,105.14,105.16,104.89,105.05,13663.0,98.1124,98.1311,97.8791,98.0284,13663.0
2016-12-27 13:00:00,105.02,105.09,104.87,105.04,17381.0,98.0004,98.0658,97.8605,98.0191,17381.0
2016-12-27 13:30:00,105.04,105.14,104.97,105.0,13709.0,98.0191,98.1124,97.9538,97.9818,13709.0
2016-12-27 14:00:00,105.0,105.27,104.87,105.24,16016.0,97.9818,98.2337,97.8605,98.2057,16016.0
2016-12-27 14:30:00,105.24,105.51,105.04,105.51,19564.0,98.2057,98.4577,98.0191,98.4577,19564.0
2016-12-27 15:00:00,105.51,105.79,105.46,105.64,31530.0,98.4577,98.719,98.411,98.579,31530.0
2016-12-27 15:30:00,105.62,105.64,105.31,105.32,72273.0,98.5603,98.579,98.271,98.2804,72273.0
2016-12-28 09:30:00,105.6,105.6,104.67,104.72,24963.0,98.5417,98.5417,97.6738,97.7205,24963.0
2016-12-28 10:00:00,104.58,105.01,104.57,105.01,16084.0,97.5898,97.9911,97.5805,97.9911,16084.0
2016-12-28 10:30:00,105.04,105.1,104.81,104.91,17547.0,98.0191,98.0751,97.8045,97.8978,17547.0
2016-12-28 11:00:00,104.88,105.0,104.63,104.76,19161.0,97.8698,97.9818,97.6365,97.7578,19161.0
2016-12-28 11:30:00,104.79,105.04,104.71,104.84,13200.0,97.7858,98.0191,97.7112,97.8325,13200.0
2016-12-28 12:00:00,104.86,105.06,104.68,105.02,24937.0,97.8511,98.0378,97.6832,98.0004,24937.0
2016-12-28 12:30:00,104.99,104.99,104.44,104.44,14330.0,97.9724,97.9724,97.4592,97.4592,14330.0
2016-12-28 13:00:00,104.41,104.9,104.41,104.9,9148.0,97.4312,97.8885,97.4312,97.8885,9148.0
2016-12-28 13:30:00,104.89,104.9,104.5,104.51,24608.0,97.8791,97.8885,97.5152,97.5245,24608.0
2016-12-28 14:00:00,104.5,104.68,104.46,104.68,11465.0,97.5152,97.6832,97.4779,97.6832,11465.0
2016-12-28 14:30:00,104.7,104.8,104.36,104.42,17142.0,97.7018,97.7951,97.3845,97.4405,17142.0
2016-12-28 15:00:00,104.42,104.49,104.13,104.19,23773.0,97.4405,97.5059,97.1699,97.2259,23773.0
2016-12-28 15:30:00,104.2,104.22,103.96,104.13,106585.0,97.2352,97.2539,97.0113,97.1699,106585.0
2016-12-29 09:30:00,104.41,104.54,103.59,104.07,38127.0,97.4312,97.5525,96.666,97.1139,38127.0
2016-12-29 10:00:00,104.09,104.6,104.06,104.44,15088.0,97.1326,97.6085,97.1046,97.4592,15088.0
2016-12-29 10:30:00,104.43,104.59,104.28,104.47,17440.0,97.4499,97.5992,97.3099,97.4872,17440.0
2016-12-29 11:00:00,104.51,104.58,104.2,104.26,43469.0,97.5245,97.5898,97.2352,97.2912,43469.0
2016-12-29 11:30:00,104.25,104.33,104.05,104.05,25656.0,97.2819,97.3566,97.0953,97.0953,25656.0
2016-12-29 12:00:00,104.05,104.28,104.05,104.1,18490.0,97.0953,97.3099,97.0953,97.1419,18490.0
2016-12-29 12:30:00,104.1,104.2,103.97,104.12,13973.0,97.1419,97.2352,97.0206,97.1606,13973.0
2016-12-29 13:00:00,104.06,104.16,103.99,104.05,15504.0,97.1046,97.1979,97.0393,97.0953,15504.0
2016-12-29 13:30:00,104.05,104.09,103.77,103.91,11098.0,97.0953,97.1326,96.834,96.9646,11098.0
2016-12-29 14:00:00,103.97,104.04,103.84,103.98,11848.0,97.0206,97.0859,96.8993,97.0299,11848.0
2016-12-29 14:30:00,103.98,104.12,103.92,104.01,20764.0,97.0299,97.1606,96.974,97.0579,20764.0
2016-12-29 15:00:00,104.0,104.12,103.91,104.07,21616.0,97.0486,97.1606,96.9646,97.1139,21616.0
2016-12-29 15:30:00,104.06,104.11,103.92,103.95,65077.0,97.1046,97.1513,96.974,97.002,65077.0
2016-12-30 09:30:00,104.2,104.2,103.03,103.33,33092.0,97.2352,97.2352,96.1434,96.4234,33092.0
2016-12-30 10:00:00,103.19,103.5,102.79,103.23,29048.0,96.2928,96.582,95.9195,96.3301,29048.0
2016-12-30 10:30:00,103.25,103.57,103.13,103.5,24355.0,96.3487,96.6474,96.2368,96.582,24355.0
2016-12-30 11:00:00,103.5,103.74,103.4,103.5,14850.0,96.582,96.806,96.4887,96.582,14850.0
2016-12-30 11:30:00,103.5,103.74,103.5,103.64,10091.0,96.582,96.806,96.582,96.7127,10091.0
2016-12-30 12:00:00,103.6,103.69,103.33,103.59,14476.0,96.6753,96.7593,96.4234,96.666,14476.0
2016-12-30 12:30:00,103.59,103.66,103.04,103.18,18155.0,96.666,96.7313,96.1528,96.2834,18155.0
2016-12-30 13:00:00,103.2,103.4,103.09,103.27,19630.0,96.3021,96.4887,96.1994,96.3674,19630.0
2016-12-30 13:30:00,103.29,103.3,103.0,103.14,13960.0,96.3861,96.3954,96.1154,96.2461,13960.0
2016-12-30 14:00:00,103.12,103.31,103.05,103.13,20470.0,96.2274,96.4047,96.1621,96.2368,20470.0
2016-12-30 14:30:00,103.1,103.25,102.94,103.03,24067.0,96.2088,96.3487,96.0595,96.1434,24067.0
2016-12-30 15:00:00,103.03,103.34,102.99,103.26,25148.0,96.1434,96.4327,96.1061,96.3581,25148.0
2016-12-30 15:30:00,103.25,103.35,102.91,103.28,105992.0,96.3487,96.4421,96.0315,96.3767,105992.0
2017-01-03 09:30:00,105.25,105.36,104.19,104.77,47314.0,98.2151,98.3177,97.2259,97.7671,47314.0
2017-01-03 10:00:00,104.84,105.2,104.7,104.97,69308.0,97.8325,98.1684,97.7018,97.9538,69308.0
2017-01-03 10:30:00,104.93,105.15,104.8,104.92,31707.0,97.9164,98.1217,97.7951,97.9071,31707.0
2017-01-03 11:00:00,104.9,105.2,104.8,104.87,110043.0,97.8885,98.1684,97.7951,97.8605,110043.0
2017-01-03 11:30:00,104.88,105.23,104.66,105.23,46645.0,97.8698,98.1964,97.6645,98.1964,46645.0
2017-01-03 12:00:00,105.19,105.19,104.77,104.92,32871.0,98.1591,98.1591,97.7671,97.9071,32871.0
2017-01-03 12:30:00,104.89,105.04,104.79,105.04,36240.0,97.8791,98.0191,97.7858,98.0191,36240.0
2017-01-03 13:00:00,105.01,105.65,104.84,105.59,41864.0,97.9911,98.5883,97.8325,98.5323,41864.0
2017-01-03 13:30:00,105.53,105.53,104.83,104.98,42495.0,98.4763,98.4763,97.8231,97.9631,42495.0
2017-01-03 14:00:00,105.01,105.18,104.79,105.18,36313.0,97.9911,98.1497,97.7858,98.1497,36313.0
2017-01-03 14:30:00,105.17,105.33,105.09,105.18,84537.0,98.1404,98.2897,98.0658,98.1497,84537.0
2017-01-03 15:00:00,105.18,105.27,105.02,105.12,93210.0,98.1497,98.2337,98.0004,98.0937,93210.0
2017-01-03 15:30:00,105.11,105.57,105.05,105.53,361480.0,98.0844,98.5137,98.0284,98.4763,361480.0
2017-01-04 09:30:00,105.78,106.1,104.72,105.87,25255.0,98.7096,99.0082,97.7205,98.7936,25255.0
2017-01-04 10:00:00,105.84,105.92,105.66,105.75,26302.0,98.7656,98.8403,98.5977,98.6816,26302.0
2017-01-04 10:30:00,105.74,105.92,105.46,105.59,39981.0,98.6723,98.8403,98.411,98.5323,39981.0
2017-01-04 11:00:00,105.58,105.73,105.43,105.7,13611.0,98.523,98.663,98.383,98.635,13611.0
2017-01-04 11:30:00,105.7,105.82,105.26,105.26,33267.0,98.635,98.747,98.2244,98.2244,33267.0
2017-01-04 12:00:00,105.31,105.45,105.2,105.31,21146.0,98.271,98.4017,98.1684,98.271,21146.0
2017-01-04 12:30:00,105.33,105.34,105.08,105.2,17781.0,98.2897,98.299,98.0564,98.1684,17781.0
2017-01-04 13:00:00,105.26,105.27,104.87,104.92,25744.0,98.2244,98.2337,97.8605,97.9071,25744.0
2017-01-04 13:30:00,104.91,105.03,104.69,104.87,22698.0,97.8978,98.0098,97.6925,97.8605,22698.0
2017-01-04 14:00:00,104.9,105.51,104.9,105.35,38156.0,97.8885,98.4577,97.8885,98.3084,38156.0
2017-01-04 14:30:00,105.38,105.48,105.11,105.45,32797.0,98.3364,98.4297,98.0844,98.4017,32797.0
2017-01-04 15:00:00,105.46,105.68,105.39,105.6,28506.0,98.411,98.6163,98.3457,98.5417,28506.0
2017-01-04 15:30:00,105.62,105.77,105.52,105.69,146002.0,98.5603,98.7003,98.467,98.6256,146002.0
2017-01-05 09:30:00,105.0,105.32,104.69,104.8,51866.0,97.9818,98.2804,97.6925,97.7951,51866.0
2017-01-05 10:00:00,104.8,105.07,104.51,104.52,41338.0,97.7951,98.0471,97.5245,97.5339,41338.0
2017-01-05 10:30:00,104.52,104.58,104.22,104.36,28014.0,97.5339,97.5898,97.2539,97.3845,28014.0
2017-01-05 11:00:00,104.34,104.45,103.78,104.0,35570.0,97.3659,97.4685,96.8433,97.0486,35570.0
2017-01-05 11:30:00,103.94,104.0,103.22,103.24,52484.0,96.9926,97.0486,96.3207,96.3394,52484.0
2017-01-05 12:00:00,103.24,104.03,103.14,104.0,27874.0,96.3394,97.0766,96.2461,97.0486,27874.0
2017-01-05 12:30:00,103.97,104.01,103.78,103.97,29601.0,97.0206,97.0579,96.8433,97.0206,29601.0
2017-01-05 13:00:00,103.93,104.41,103.9,104.35,36200.0,96.9833,97.4312,96.9553,97.3752,36200.0
2017-01-05 13:30:00,104.32,104.42,104.1,104.27,20511.0,97.3472,97.4405,97.1419,97.3006,20511.0
2017-01-05 14:00:00,104.32,104.62,104.17,104.53,20310.0,97.3472,97.6272,97.2072,97.5432,20310.0
2017-01-05 14:30:00,104.54,104.59,104.28,104.3,25992.0,97.5525,97.5992,97.3099,97.3286,25992.0
2017-01-05 15:00:00,104.25,104.35,104.17,104.25,39608.0,97.2819,97.3752,97.2072,97.2819,39608.0
2017-01-05 15:30:00,104.25,104.35,104.13,104.28,103046.0,97.2819,97.3752,97.1699,97.3099,103046.0
2017-01-06 09:30:00,104.4,105.17,104.02,104.5,24695.0,97.4219,98.1404,97.0673,97.5152,24695.0
2017-01-06 10:00:00,104.5,104.72,104.06,104.06,28321.0,97.5152,97.7205,97.1046,97.1046,28321.0
2017-01-06 10:30:00,104.07,104.21,103.87,104.09,20937.0,97.1139,97.2446,96.9273,97.1326,20937.0
2017-01-06 11:00:00,104.06,104.12,103.84,103.84,29877.0,97.1046,97.1606,96.8993,96.8993,29877.0
2017-01-06 11:30:00,103.86,104.08,103.7,103.94,31686.0,96.918,97.1233,96.7687,96.9926,31686.0
2017-01-06 12:00:00,103.88,104.06,103.86,103.96,28238.0,96.9366,97.1046,96.918,97.0113,28238.0
2017-01-06 12:30:00,103.93,104.07,103.93,104.0,22452.0,96.9833,97.1139,96.9833,97.0486,22452.0
2017-01-06 13:00:00,104.01,104.06,103.8,103.92,38158.0,97.0579,97.1046,96.862,96.974,38158.0
2017-01-06 13:30:00,103.91,104.06,103.88,103.97,16957.0,96.9646,97.1046,96.9366,97.0206,16957.0
2017-01-06 14:00:00,103.97,104.14,103.72,103.76,53565.0,97.0206,97.1793,96.7873,96.8247,53565.0
2017-01-06 14:30:00,103.78,103.85,103.69,103.78,37711.0,96.8433,96.9086,96.7593,96.8433,37711.0
2017-01-06 15:00:00,103.78,103.84,103.5,103.55,33253.0,96.8433,96.8993,96.582,96.6287,33253.0
2017-01-06 15:30:00,103.53,103.62,103.45,103.52,67631.0,96.61,96.694,96.5354,96.6007,67631.0
2017-01-09 09:30:00,103.54,103.68,102.49,102.69,29027.0,96.6194,96.75,95.6395,95.8262,29027.0
2017-01-09 10:00:00,102.68,102.97,102.65,102.81,25391.0,95.8168,96.0875,95.7888,95.9381,25391.0
2017-01-09 10:30:00,102.85,102.94,102.62,102.73,23249.0,95.9755,96.0595,95.7608,95.8635,23249.0
2017-01-09 11:00:00,102.75,103.0,102.74,102.9,15800.0,95.8822,96.1154,95.8728,96.0221,15800.0
2017-01-09 11:30:00,102.87,103.01,102.58,102.89,35072.0,95.9941,96.1248,95.7235,96.0128,35072.0
2017-01-09 12:00:00,102.91,103.38,102.85,103.29,23978.0,96.0315,96.4701,95.9755,96.3861,23978.0
2017-01-09 12:30:00,103.33,103.52,103.22,103.25,14321.0,96.4234,96.6007,96.3207,96.3487,14321.0
2017-01-09 13:00:00,103.25,103.33,102.77,102.84,90977.0,96.3487,96.4234,95.9008,95.9661,90977.0
2017-01-09 13:30:00,102.88,102.88,102.23,102.63,140703.0,96.0035,96.0035,95.3969,95.7702,140703.0
2017-01-09 14:00:00,102.59,102.95,102.5,102.94,23138.0,95.7329,96.0688,95.6489,96.0595,23138.0
2017-01-09 14:30:00,102.85,102.92,102.46,102.63,76922.0,95.9755,96.0408,95.6115,95.7702,76922.0
2017-01-09 15:00:00,102.63,103.07,102.52,103.05,44317.0,95.7702,96.1808,95.6675,96.1621,44317.0
2017-01-09 15:30:00,103.04,103.08,102.91,102.99,71158.0,96.1528,96.1901,96.0315,96.1061,71158.0
2017-01-10 09:30:00,102.72,102.79,102.06,102.39,38188.0,95.8542,95.9195,95.2383,95.5462,38188.0
2017-01-10 10:00:00,102.33,102.6,102.16,102.31,28625.0,95.4902,95.7422,95.3316,95.4716,28625.0
2017-01-10 10:30:00,102.34,102.57,102.3,102.55,31206.0,95.4996,95.7142,95.4622,95.6955,31206.0
2017-01-10 11:00:00,102.48,102.55,102.33,102.48,63869.0,95.6302,95.6955,95.4902,95.6302,63869.0
2017-01-10 11:30:00,102.5,102.86,102.49,102.68,28088.0,95.6489,95.9848,95.6395,95.8168,28088.0
2017-01-10 12:00:00,102.73,102.81,102.52,102.52,13288.0,95.8635,95.9381,95.6675,95.6675,13288.0
2017-01-10 12:30:00,102.52,102.7,102.45,102.65,51878.0,95.6675,95.8355,95.6022,95.7888,51878.0
2017-01-10 13:00:00,102.66,102.83,102.44,102.48,18410.0,95.7982,95.9568,95.5929,95.6302,18410.0
2017-01-10 13:30:00,102.53,102.53,102.38,102.45,39094.0,95.6769,95.6769,95.5369,95.6022,39094.0
2017-01-10 14:00:00,102.47,102.57,102.43,102.47,29049.0,95.6209,95.7142,95.5835,95.6209,29049.0
2017-01-10 14:30:00,102.49,102.6,102.44,102.53,18679.0,95.6395,95.7422,95.5929,95.6769,18679.0
2017-01-10 15:00:00,102.54,102.82,102.54,102.75,31310.0,95.6862,95.9475,95.6862,95.8822,31310.0
2017-01-10 15:30:00,102.75,102.85,102.55,102.6,177937.0,95.8822,95.9755,95.6955,95.7422,177937.0
2017-01-11 09:30:00,102.3,103.63,102.3,103.47,89563.0,95.4622,96.7033,95.4622,96.554,89563.0
2017-01-11 10:00:00,103.48,103.48,102.87,103.16,44226.0,96.5634,96.5634,95.9941,96.2648,44226.0
2017-01-11 10:30:00,103.13,103.18,102.88,103.04,24465.0,96.2368,96.2834,96.0035,96.1528,24465.0
2017-01-11 11:00:00,103.0,103.5,102.92,103.5,359071.0,96.1154,96.582,96.0408,96.582,359071.0
2017-01-11 11:30:00,103.5,104.54,103.18,104.53,60570.0,96.582,97.5525,96.2834,97.5432,60570.0
2017-01-11 12:00:00,104.54,104.76,104.46,104.75,26944.0,97.5525,97.7578,97.4779,97.7485,26944.0
2017-01-11 12:30:00,104.7,104.87,104.6,104.87,15199.0,97.7018,97.8605,97.6085,97.8605,15199.0
2017-01-11 13:00:00,104.86,104.86,104.61,104.67,16223.0,97.8511,97.8511,97.6178,97.6738,16223.0
2017-01-11 13:30:00,104.65,104.94,104.64,104.87,16726.0,97.6552,97.9258,97.6458,97.8605,16726.0
2017-01-11 14:00:00,104.88,104.88,104.64,104.65,43095.0,97.8698,97.8698,97.6458,97.6552,43095.0
2017-01-11 14:30:00,104.67,104.88,104.67,104.75,25593.0,97.6738,97.8698,97.6738,97.7485,25593.0
2017-01-11 15:00:00,104.73,104.79,104.54,104.65,44076.0,97.7298,97.7858,97.5525,97.6552,44076.0
2017-01-11 15:30:00,104.67,104.73,104.42,104.72,96685.0,97.6738,97.7298,97.4405,97.7205,96685.0
2017-01-12 09:30:00,104.21,104.98,103.63,103.89,26671.0,97.2446,97.9631,96.7033,96.946,26671.0
2017-01-12 10:00:00,103.81,103.93,103.08,103.37,24278.0,96.8713,96.9833,96.1901,96.4607,24278.0
2017-01-12 10:30:00,103.35,103.96,103.34,103.86,71050.0,96.4421,97.0113,96.4327,96.918,71050.0
2017-01-12 11:00:00,103.86,104.21,103.82,104.19,41823.0,96.918,97.2446,96.8806,97.2259,41823.0
2017-01-12 11:30:00,104.18,104.52,104.18,104.44,20221.0,97.2166,97.5339,97.2166,97.4592,20221.0
2017-01-12 12:00:00,104.47,104.82,104.44,104.76,13852.0,97.4872,97.8138,97.4592,97.7578,13852.0
2017-01-12 12:30:00,104.81,104.98,104.81,104.91,10830.0,97.8045,97.9631,97.8045,97.8978,10830.0
2017-01-12 13:00:00,104.88,104.93,104.74,104.85,9392.0,97.8698,97.9164,97.7391,97.8418,9392.0
2017-01-12 13:30:00,104.89,104.96,104.78,104.9,21004.0,97.8791,97.9444,97.7765,97.8885,21004.0
2017-01-12 14:00:00,104.9,104.98,104.64,104.67,41298.0,97.8885,97.9631,97.6458,97.6738,41298.0
2017-01-12 14:30:00,104.7,104.91,104.65,104.81,9297.0,97.7018,97.8978,97.6552,97.8045,9297.0
2017-01-12 15:00:00,104.81,105.05,104.76,105.03,20894.0,97.8045,98.0284,97.7578,98.0098,20894.0
2017-01-12 15:30:00,105.02,105.28,104.97,105.12,80709.0,98.0004,98.2431,97.9538,98.0937,80709.0
2017-01-13 09:30:00,104.99,105.85,104.8,105.28,31589.0,97.9724,98.775,97.7951,98.2431,31589.0
2017-01-13 10:00:00,105.35,105.38,105.0,105.3,28879.0,98.3084,98.3364,97.9818,98.2617,28879.0
2017-01-13 10:30:00,105.23,106.09,105.14,105.98,53668.0,98.1964,98.9989,98.1124,98.8963,53668.0
2017-01-13 11:00:00,106.03,106.41,105.96,106.35,85540.0,98.9429,99.2975,98.8776,99.2415,85540.0
2017-01-13 11:30:00,106.38,106.89,106.3,106.87,82409.0,99.2695,99.7454,99.1949,99.7268,82409.0
2017-01-13 12:00:00,106.81,107.17,106.43,106.45,121523.0,99.6708,100.0067,99.3162,99.3349,121523.0
2017-01-13 12:30:00,106.47,106.47,105.85,105.89,27451.0,99.3535,99.3535,98.775,98.8123,27451.0
2017-01-13 13:00:00,105.88,105.96,105.37,105.55,18318.0,98.8029,98.8776,98.327,98.495,18318.0
2017-01-13 13:30:00,105.49,105.75,105.49,105.71,24329.0,98.439,98.6816,98.439,98.6443,24329.0
2017-01-13 14:00:00,105.7,105.8,105.61,105.61,16704.0,98.635,98.7283,98.551,98.551,16704.0
2017-01-13 14:30:00,105.61,105.82,105.61,105.79,13856.0,98.551,98.747,98.551,98.719,13856.0
2017-01-13 15:00:00,105.79,105.79,105.59,105.65,29618.0,98.719,98.719,98.5323,98.5883,29618.0
2017-01-13 15:30:00,105.64,105.74,105.52,105.58,72122.0,98.579,98.6723,98.467,98.523,72122.0
2017-01-17 09:30:00,105.03,107.24,105.03,105.83,20236.0,98.0098,100.072,98.0098,98.7563,20236.0
2017-01-17 10:00:00,105.79,106.58,105.78,106.43,18143.0,98.719,99.4562,98.7096,99.3162,18143.0
2017-01-17 10:30:00,106.43,107.0,106.35,106.99,14877.0,99.3162,99.8481,99.2415,99.8388,14877.0
2017-01-17 11:00:00,106.96,107.24,106.65,106.87,16245.0,99.8108,100.072,99.5215,99.7268,16245.0
2017-01-17 11:30:00,106.88,107.23,106.81,107.02,23874.0,99.7361,100.0627,99.6708,99.8668,23874.0
2017-01-17 12:00:00,107.1,107.25,106.96,107.1,17023.0,99.9414,100.0814,99.8108,99.9414,17023.0
2017-01-17 12:30:00,107.07,107.13,106.93,107.0,18155.0,99.9134,99.9694,99.7828,99.8481,18155.0
2017-01-17 13:00:00,106.97,107.31,106.96,107.03,13068.0,99.8201,100.1374,99.8108,99.8761,13068.0
2017-01-17 13:30:00,107.03,107.19,106.97,107.15,20399.0,99.8761,100.0254,99.8201,99.9881,20399.0
2017-01-17 14:00:00,107.17,107.52,107.05,107.14,34260.0,100.0067,100.3333,99.8947,99.9787,34260.0
2017-01-17 14:30:00,107.07,107.2,106.75,106.83,17033.0,99.9134,100.0347,99.6148,99.6895,17033.0
2017-01-17 15:00:00,106.81,106.87,106.63,106.7,34193.0,99.6708,99.7268,99.5028,99.5681,34193.0
2017-01-17 15:30:00,106.71,107.16,106.38,106.4,188612.0,99.5775,99.9974,99.2695,99.2882,188612.0
2017-01-18 09:30:00,106.44,107.99,105.58,106.95,150729.0,99.3255,100.7719,98.523,99.8014,150729.0
2017-01-18 10:00:00,107.03,107.03,106.36,106.58,25524.0,99.8761,99.8761,99.2509,99.4562,25524.0
2017-01-18 10:30:00,106.46,106.63,106.2,106.52,26907.0,99.3442,99.5028,99.1016,99.4002,26907.0
2017-01-18 11:00:00,106.49,106.55,106.4,106.53,27398.0,99.3722,99.4282,99.2882,99.4095,27398.0
2017-01-18 11:30:00,106.54,106.66,106.29,106.34,33044.0,99.4188,99.5308,99.1855,99.2322,33044.0
2017-01-18 12:00:00,106.39,106.59,106.34,106.42,25289.0,99.2789,99.4655,99.2322,99.3069,25289.0
2017-01-18 12:30:00,106.43,106.61,106.25,106.35,59965.0,99.3162,99.4842,99.1482,99.2415,59965.0
2017-01-18 13:00:00,106.45,106.61,106.41,106.55,25006.0,99.3349,99.4842,99.2975,99.4282,25006.0
2017-01-18 13:30:00,106.58,106.69,106.53,106.67,27121.0,99.4562,99.5588,99.4095,99.5401,27121.0
2017-01-18 14:00:00,106.68,106.72,106.52,106.59,22239.0,99.5495,99.5868,99.4002,99.4655,22239.0
2017-01-18 14:30:00,106.58,106.6,106.43,106.56,19108.0,99.4562,99.4748,99.3162,99.4375,19108.0
2017-01-18 15:00:00,106.61,106.79,106.53,106.74,33656.0,99.4842,99.6521,99.4095,99.6055,33656.0
2017-01-18 15:30:00,106.76,107.09,106.7,107.06,119195.0,99.6241,99.9321,99.5681,99.9041,119195.0
2017-01-19 09:30:00,107.02,107.02,106.19,106.19,35056.0,99.8668,99.8668,99.0922,99.0922,35056.0
2017-01-19 10:00:00,106.25,106.25,105.57,106.03,14122.0,99.1482,99.1482,98.5137,98.9429,14122.0
2017-01-19 10:30:00,106.02,106.02,105.44,105.45,24406.0,98.9336,98.9336,98.3924,98.4017,24406.0
2017-01-19 11:00:00,105.49,105.59,105.1,105.39,23487.0,98.439,98.5323,98.0751,98.3457,23487.0
2017-01-19 11:30:00,105.42,105.49,105.04,105.49,28496.0,98.3737,98.439,98.0191,98.439,28496.0
2017-01-19 12:00:00,105.48,105.59,105.35,105.48,26507.0,98.4297,98.5323,98.3084,98.4297,26507.0
2017-01-19 12:30:00,105.45,105.53,105.28,105.38,8289.0,98.4017,98.4763,98.2431,98.3364,8289.0
2017-01-19 13:00:00,105.34,105.53,105.33,105.47,32009.0,98.299,98.4763,98.2897,98.4204,32009.0
2017-01-19 13:30:00,105.49,105.49,105.31,105.44,14504.0,98.439,98.439,98.271,98.3924,14504.0
2017-01-19 14:00:00,105.44,105.52,105.19,105.29,22305.0,98.3924,98.467,98.1591,98.2524,22305.0
2017-01-19 14:30:00,105.3,105.49,105.25,105.39,16862.0,98.2617,98.439,98.2151,98.3457,16862.0
2017-01-19 15:00:00,105.42,105.55,105.35,105.49,25007.0,98.3737,98.495,98.3084,98.439,25007.0
2017-01-19 15:30:00,105.48,105.82,105.45,105.74,89601.0,98.4297,98.747,98.4017,98.6723,89601.0
2017-01-20 09:30:00,106.35,106.88,104.22,106.73,65450.0,99.2415,99.7361,97.2539,99.5961,65450.0
2017-01-20 10:00:00,106.72,107.17,106.55,106.98,35222.0,99.5868,100.0067,99.4282,99.8294,35222.0
2017-01-20 10:30:00,107.0,107.11,106.04,106.33,88479.0,99.8481,99.9507,98.9523,99.2229,88479.0
2017-01-20 11:00:00,106.36,106.38,105.71,105.74,42693.0,99.2509,99.2695,98.6443,98.6723,42693.0
2017-01-20 11:30:00,105.73,105.91,105.6,105.7,32125.0,98.663,98.8309,98.5417,98.635,32125.0
2017-01-20 12:00:00,105.65,105.73,105.34,105.48,40809.0,98.5883,98.663,98.299,98.4297,40809.0
2017-01-20 12:30:00,105.5,105.54,105.26,105.39,20275.0,98.4483,98.4857,98.2244,98.3457,20275.0
2017-01-20 13:00:00,105.41,105.6,105.37,105.56,23803.0,98.3644,98.5417,98.327,98.5043,23803.0
2017-01-20 13:30:00,105.6,105.72,105.47,105.47,13125.0,98.5417,98.6536,98.4204,98.4204,13125.0
2017-01-20 14:00:00,105.54,105.58,105.31,105.35,13057.0,98.4857,98.523,98.271,98.3084,13057.0
2017-01-20 14:30:00,105.39,105.42,105.1,105.17,18081.0,98.3457,98.3737,98.0751,98.1404,18081.0
2017-01-20 15:00:00,105.17,105.34,104.94,105.01,33852.0,98.1404,98.299,97.9258,97.9911,33852.0
2017-01-20 15:30:00,105.01,105.63,104.95,105.53,231511.0,97.9911,98.5697,97.9351,98.4763,231511.0
2017-01-23 09:30:00,105.19,105.57,104.87,105.01,41914.0,98.1591,98.5137,97.8605,97.9911,41914.0
2017-01-23 10:00:00,105.01,105.16,104.68,104.83,26281.0,97.9911,98.1311,97.6832,97.8231,26281.0
2017-01-23 10:30:00,104.81,105.04,104.57,104.99,27353.0,97.8045,98.0191,97.5805,97.9724,27353.0
2017-01-23 11:00:00,105.03,105.3,105.01,105.09,21399.0,98.0098,98.2617,97.9911,98.0658,21399.0
2017-01-23 11:30:00,105.09,105.14,104.69,105.02,20568.0,98.0658,98.1124,97.6925,98.0004,20568.0
2017-01-23 12:00:00,105.03,105.06,104.88,104.94,22211.0,98.0098,98.0378,97.8698,97.9258,22211.0
2017-01-23 12:30:00,104.94,105.05,104.78,105.0,27722.0,97.9258,98.0284,97.7765,97.9818,27722.0
2017-01-23 13:00:00,105.02,105.17,104.85,105.11,31027.0,98.0004,98.1404,97.8418,98.0844,31027.0
2017-01-23 13:30:00,105.1,105.2,104.89,104.95,39140.0,98.0751,98.1684,97.8791,97.9351,39140.0
2017-01-23 14:00:00,104.99,105.04,104.79,104.92,32527.0,97.9724,98.0191,97.7858,97.9071,32527.0
2017-01-23 14:30:00,104.93,105.05,104.81,104.95,30597.0,97.9164,98.0284,97.8045,97.9351,30597.0
2017-01-23 15:00:00,105.0,105.06,104.81,104.94,30801.0,97.9818,98.0378,97.8045,97.9258,30801.0
2017-01-23 15:30:00,104.94,105.03,104.79,104.82,96608.0,97.9258,98.0098,97.7858,97.8138,96608.0
2017-01-24 09:30:00,104.66,104.8,103.73,104.18,54423.0,97.6645,97.7951,96.7967,97.2166,54423.0
2017-01-24 10:00:00,104.14,104.29,103.83,104.23,30466.0,97.1793,97.3192,96.89,97.2632,30466.0
2017-01-24 10:30:00,104.21,104.26,103.82,103.89,18727.0,97.2446,97.2912,96.8806,96.946,18727.0
2017-01-24 11:00:00,103.95,104.09,103.47,103.52,19560.0,97.002,97.1326,96.554,96.6007,19560.0
2017-01-24 11:30:00,103.48,104.09,103.46,103.98,21700.0,96.5634,97.1326,96.5447,97.0299,21700.0
2017-01-24 12:00:00,103.96,103.96,103.62,103.69,25771.0,97.0113,97.0113,96.694,96.7593,25771.0
2017-01-24 12:30:00,103.73,103.8,103.45,103.46,33042.0,96.7967,96.862,96.5354,96.5447,33042.0
2017-01-24 13:00:00,103.47,103.6,103.23,103.39,26207.0,96.554,96.6753,96.3301,96.4794,26207.0
2017-01-24 13:30:00,103.39,103.53,103.06,103.33,59195.0,96.4794,96.61,96.1714,96.4234,59195.0
2017-01-24 14:00:00,103.35,103.49,102.94,103.13,107646.0,96.4421,96.5727,96.0595,96.2368,107646.0
2017-01-24 14:30:00,103.13,103.28,102.97,103.2,152883.0,96.2368,96.3767,96.0875,96.3021,152883.0
2017-01-24 15:00:00,103.2,103.71,103.19,103.71,100199.0,96.3021,96.778,96.2928,96.778,100199.0
2017-01-24 15:30:00,103.71,104.24,103.7,104.06,189183.0,96.778,97.2726,96.7687,97.1046,189183.0
2017-01-25 09:30:00,103.47,103.71,102.85,102.95,79288.0,96.554,96.778,95.9755,96.0688,79288.0
2017-01-25 10:00:00,102.95,103.0,102.71,102.71,69179.0,96.0688,96.1154,95.8448,95.8448,69179.0
2017-01-25 10:30:00,102.7,102.7,102.29,102.5,46448.0,95.8355,95.8355,95.4529,95.6489,46448.0
2017-01-25 11:00:00,102.5,102.84,102.49,102.8,48462.0,95.6489,95.9661,95.6395,95.9288,48462.0
2017-01-25 11:30:00,102.79,103.03,102.68,102.93,171415.0,95.9195,96.1434,95.8168,96.0501,171415.0
2017-01-25 12:00:00,102.93,103.16,102.8,102.9,71259.0,96.0501,96.2648,95.9288,96.0221,71259.0
2017-01-25 12:30:00,102.94,103.12,102.87,103.05,40500.0,96.0595,96.2274,95.9941,96.1621,40500.0
2017-01-25 13:00:00,103.05,103.25,103.03,103.11,41501.0,96.1621,96.3487,96.1434,96.2181,41501.0
2017-01-25 13:30:00,103.11,103.16,103.0,103.0,81811.0,96.2181,96.2648,96.1154,96.1154,81811.0
2017-01-25 14:00:00,103.02,103.54,103.0,103.52,50851.0,96.1341,96.6194,96.1154,96.6007,50851.0
2017-01-25 14:30:00,103.53,103.66,103.41,103.48,44812.0,96.61,96.7313,96.498,96.5634,44812.0
2017-01-25 15:00:00,103.46,103.59,103.18,103.26,77591.0,96.5447,96.666,96.2834,96.3581,77591.0
2017-01-25 15:30:00,103.27,103.52,103.22,103.51,104859.0,96.3674,96.6007,96.3207,96.5914,104859.0
2017-01-26 09:30:00,103.42,105.51,103.42,105.11,208560.0,96.5074,98.4577,96.5074,98.0844,208560.0
2017-01-26 10:00:00,105.09,105.5,104.96,104.96,230264.0,98.0658,98.4483,97.9444,97.9444,230264.0
2017-01-26 10:30:00,105.02,105.11,104.49,104.59,53045.0,98.0004,98.0844,97.5059,97.5992,53045.0
2017-01-26 11:00:00,104.63,105.41,104.59,105.22,141336.0,97.6365,98.3644,97.5992,98.1871,141336.0
2017-01-26 11:30:00,105.25,105.39,104.94,105.02,42296.0,98.2151,98.3457,97.9258,98.0004,42296.0
2017-01-26 12:00:00,105.0,105.15,104.77,105.15,194872.0,97.9818,98.1217,97.7671,98.1217,194872.0
2017-01-26 12:30:00,105.12,105.61,105.07,105.34,80551.0,98.0937,98.551,98.0471,98.299,80551.0
2017-01-26 13:00:00,105.32,105.41,105.2,105.26,27248.0,98.2804,98.3644,98.1684,98.2244,27248.0
2017-01-26 13:30:00,105.25,105.31,104.56,104.59,86663.0,98.2151,98.271,97.5712,97.5992,86663.0
2017-01-26 14:00:00,104.6,104.86,104.6,104.83,40597.0,97.6085,97.8511,97.6085,97.8231,40597.0
2017-01-26 14:30:00,104.8,105.16,104.79,105.0,52973.0,97.7951,98.1311,97.7858,97.9818,52973.0
2017-01-26 15:00:00,105.01,105.23,104.72,104.85,138930.0,97.9911,98.1964,97.7205,97.8418,138930.0
2017-01-26 15:30:00,104.86,105.13,104.79,104.91,173953.0,97.8511,98.1031,97.7858,97.8978,173953.0
2017-01-27 09:30:00,105.24,105.73,102.87,104.83,16369.0,98.2057,98.663,95.9941,97.8231,16369.0
2017-01-27 10:00:00,104.93,104.93,104.0,104.22,26100.0,97.9164,97.9164,97.0486,97.2539,26100.0
2017-01-27 10:30:00,104.19,104.3,104.0,104.03,39975.0,97.2259,97.3286,97.0486,97.0766,39975.0
2017-01-27 11:00:00,104.07,104.3,103.95,103.96,19424.0,97.1139,97.3286,97.002,97.0113,19424.0
2017-01-27 11:30:00,104.0,104.04,103.88,104.0,13679.0,97.0486,97.0859,96.9366,97.0486,13679.0
2017-01-27 12:00:00,104.08,104.08,103.73,103.73,13176.0,97.1233,97.1233,96.7967,96.7967,13176.0
2017-01-27 12:30:00,103.72,103.91,103.69,103.84,10390.0,96.7873,96.9646,96.7593,96.8993,10390.0
2017-01-27 13:00:00,103.84,103.93,103.78,103.82,14777.0,96.8993,96.9833,96.8433,96.8806,14777.0
2017-01-27 13:30:00,103.85,104.13,103.85,104.06,15350.0,96.9086,97.1699,96.9086,97.1046,15350.0
2017-01-27 14:00:00,104.08,104.22,103.95,104.18,40831.0,97.1233,97.2539,97.002,97.2166,40831.0
2017-01-27 14:30:00,104.2,104.32,104.12,104.15,19289.0,97.2352,97.3472,97.1606,97.1886,19289.0
2017-01-27 15:00:00,104.13,104.18,103.99,103.99,27514.0,97.1699,97.2166,97.0393,97.0393,27514.0
2017-01-27 15:30:00,104.0,104.07,103.92,104.03,106789.0,97.0486,97.1139,96.974,97.0766,106789.0
2017-01-30 09:30:00,104.06,104.59,103.45,104.07,48202.0,97.1046,97.5992,96.5354,97.1139,48202.0
2017-01-30 10:00:00,103.98,104.21,103.68,103.76,28631.0,97.0299,97.2446,96.75,96.8247,28631.0
2017-01-30 10:30:00,103.72,103.96,103.68,103.89,12069.0,96.7873,97.0113,96.75,96.946,12069.0
2017-01-30 11:00:00,103.89,104.01,103.86,103.86,8692.0,96.946,97.0579,96.918,96.918,8692.0
2017-01-30 11:30:00,103.88,103.97,103.59,103.59,10647.0,96.9366,97.0206,96.666,96.666,10647.0
2017-01-30 12:00:00,103.66,103.74,103.54,103.65,9064.0,96.7313,96.806,96.6194,96.722,9064.0
2017-01-30 12:30:00,103.67,103.8,103.66,103.73,9406.0,96.7407,96.862,96.7313,96.7967,9406.0
2017-01-30 13:00:00,103.73,103.97,103.7,103.9,11314.0,96.7967,97.0206,96.7687,96.9553,11314.0
2017-01-30 13:30:00,103.95,103.96,103.79,103.93,9364.0,97.002,97.0113,96.8526,96.9833,9364.0
2017-01-30 14:00:00,103.9,104.08,103.8,104.08,10277.0,96.9553,97.1233,96.862,97.1233,10277.0
2017-01-30 14:30:00,104.03,104.31,103.97,104.25,22729.0,97.0766,97.3379,97.0206,97.2819,22729.0
2017-01-30 15:00:00,104.24,104.27,104.13,104.25,18295.0,97.2726,97.3006,97.1699,97.2819,18295.0
2017-01-30 15:30:00,104.3,104.42,104.02,104.29,61419.0,97.3286,97.4405,97.0673,97.3192,61419.0
2017-01-31 09:30:00,104.46,105.4,104.46,105.18,36769.0,97.4779,98.355,97.4779,98.1497,36769.0
2017-01-31 10:00:00,105.22,105.44,104.97,105.13,25771.0,98.1871,98.3924,97.9538,98.1031,25771.0
2017-01-31 10:30:00,105.2,106.07,105.13,105.82,149346.0,98.1684,98.9803,98.1031,98.747,149346.0
2017-01-31 11:00:00,105.77,105.8,105.31,105.46,31177.0,98.7003,98.7283,98.271,98.411,31177.0
2017-01-31 11:30:00,105.41,105.68,105.37,105.67,70555.0,98.3644,98.6163,98.327,98.607,70555.0
2017-01-31 12:00:00,105.66,105.8,105.3,105.3,88302.0,98.5977,98.7283,98.2617,98.2617,88302.0
2017-01-31 12:30:00,105.34,105.41,105.22,105.38,18918.0,98.299,98.3644,98.1871,98.3364,18918.0
2017-01-31 13:00:00,105.37,105.38,105.15,105.32,15176.0,98.327,98.3364,98.1217,98.2804,15176.0
2017-01-31 13:30:00,105.29,105.43,105.24,105.29,17437.0,98.2524,98.383,98.2057,98.2524,17437.0
2017-01-31 14:00:00,105.26,105.31,104.95,105.18,91318.0,98.2244,98.271,97.9351,98.1497,91318.0
2017-01-31 14:30:00,105.18,105.27,105.05,105.22,20514.0,98.1497,98.2337,98.0284,98.1871,20514.0
2017-01-31 15:00:00,105.21,105.31,105.02,105.24,62401.0,98.1777,98.271,98.0004,98.2057,62401.0
2017-01-31 15:30:00,105.24,105.32,105.1,105.26,193342.0,98.2057,98.2804,98.0751,98.2244,193342.0
2017-02-01 09:30:00,105.78,106.6,104.99,105.14,98058.0,98.7096,99.4748,97.9724,98.1124,98058.0
2017-02-01 10:00:00,105.15,105.21,104.66,105.0,47485.0,98.1217,98.1777,97.6645,97.9818,47485.0
2017-02-01 10:30:00,104.92,105.0,103.91,103.97,50391.0,97.9071,97.9818,96.9646,97.0206,50391.0
2017-02-01 11:00:00,103.97,104.16,103.3,103.44,43378.0,97.0206,97.1979,96.3954,96.526,43378.0
2017-02-01 11:30:00,103.5,104.57,103.49,104.51,47503.0,96.582,97.5805,96.5727,97.5245,47503.0
2017-02-01 12:00:00,104.42,104.42,103.72,103.98,24119.0,97.4405,97.4405,96.7873,97.0299,24119.0
2017-02-01 12:30:00,103.9,103.99,103.66,103.83,16001.0,96.9553,97.0393,96.7313,96.89,16001.0
2017-02-01 13:00:00,103.85,104.21,103.72,104.13,31713.0,96.9086,97.2446,96.7873,97.1699,31713.0
2017-02-01 13:30:00,104.17,104.27,103.84,104.12,21667.0,97.2072,97.3006,96.8993,97.1606,21667.0
2017-02-01 14:00:00,104.09,104.59,103.99,103.99,61831.0,97.1326,97.5992,97.0393,97.0393,61831.0
2017-02-01 14:30:00,104.06,104.12,103.91,104.09,39706.0,97.1046,97.1606,96.9646,97.1326,39706.0
2017-02-01 15:00:00,104.07,104.21,103.94,104.19,47855.0,97.1139,97.2446,96.9926,97.2259,47855.0
2017-02-01 15:30:00,104.17,104.26,103.8,103.86,156884.0,97.2072,97.2912,96.862,96.918,156884.0
2017-02-02 09:30:00,103.91,104.43,103.58,104.26,17236.0,96.9646,97.4499,96.6567,97.2912,17236.0
2017-02-02 10:00:00,104.29,104.47,103.99,104.13,20502.0,97.3192,97.4872,97.0393,97.1699,20502.0
2017-02-02 10:30:00,104.1,104.11,103.82,104.07,13740.0,97.1419,97.1513,96.8806,97.1139,13740.0
2017-02-02 11:00:00,104.07,104.68,104.07,104.67,18606.0,97.1139,97.6832,97.1139,97.6738,18606.0
2017-02-02 11:30:00,104.66,104.81,104.08,104.08,23699.0,97.6645,97.8045,97.1233,97.1233,23699.0
2017-02-02 12:00:00,104.08,104.45,103.98,104.31,37079.0,97.1233,97.4685,97.0299,97.3379,37079.0
2017-02-02 12:30:00,104.31,104.51,104.17,104.18,23440.0,97.3379,97.5245,97.2072,97.2166,23440.0
2017-02-02 13:00:00,104.25,104.31,104.15,104.18,16133.0,97.2819,97.3379,97.1886,97.2166,16133.0
2017-02-02 13:30:00,104.2,104.65,104.1,104.56,54468.0,97.2352,97.6552,97.1419,97.5712,54468.0
2017-02-02 14:00:00,104.58,104.69,104.32,104.47,91041.0,97.5898,97.6925,97.3472,97.4872,91041.0
2017-02-02 14:30:00,104.47,104.47,104.15,104.19,23817.0,97.4872,97.4872,97.1886,97.2259,23817.0
2017-02-02 15:00:00,104.18,104.37,104.15,104.3,46354.0,97.2166,97.3939,97.1886,97.3286,46354.0
2017-02-02 15:30:00,104.3,104.67,104.24,104.39,188493.0,97.3286,97.6738,97.2726,97.4125,188493.0
2017-02-03 09:30:00,105.36,106.15,104.73,106.04,123614.0,98.3177,99.0549,97.7298,98.9523,123614.0
2017-02-03 10:00:00,106.03,106.84,105.99,106.7,78158.0,98.9429,99.6988,98.9056,99.5681,78158.0
2017-02-03 10:30:00,106.74,107.06,106.29,106.37,58184.0,99.6055,99.9041,99.1855,99.2602,58184.0
2017-02-03 11:00:00,106.43,106.84,106.4,106.58,56064.0,99.3162,99.6988,99.2882,99.4562,56064.0
2017-02-03 11:30:00,106.59,106.69,106.36,106.45,37919.0,99.4655,99.5588,99.2509,99.3349,37919.0
2017-02-03 12:00:00,106.46,106.54,106.29,106.43,74288.0,99.3442,99.4188,99.1855,99.3162,74288.0
2017-02-03 12:30:00,106.47,106.63,106.41,106.55,118631.0,99.3535,99.5028,99.2975,99.4282,118631.0
2017-02-03 13:00:00,106.53,106.53,106.12,106.28,19411.0,99.4095,99.4095,99.0269,99.1762,19411.0
2017-02-03 13:30:00,106.28,106.28,105.97,106.07,27656.0,99.1762,99.1762,98.8869,98.9803,27656.0
2017-02-03 14:00:00,106.07,106.29,106.02,106.25,25198.0,98.9803,99.1855,98.9336,99.1482,25198.0
2017-02-03 14:30:00,106.24,106.3,105.95,105.95,25778.0,99.1389,99.1949,98.8683,98.8683,25778.0
2017-02-03 15:00:00,105.94,105.98,105.81,105.88,40678.0,98.8589,98.8963,98.7376,98.8029,40678.0
2017-02-03 15:30:00,105.9,105.96,105.54,105.69,152799.0,98.8216,98.8776,98.4857,98.6256,152799.0
2017-02-06 09:30:00,105.46,105.46,103.93,104.57,32604.0,98.411,98.411,96.9833,97.5805,32604.0
2017-02-06 10:00:00,104.63,105.02,104.43,104.63,69392.0,97.6365,98.0004,97.4499,97.6365,69392.0
2017-02-06 10:30:00,104.64,104.73,104.23,104.5,39596.0,97.6458,97.7298,97.2632,97.5152,39596.0
2017-02-06 11:00:00,104.48,104.96,104.47,104.89,197335.0,97.4965,97.9444,97.4872,97.8791,197335.0
2017-02-06 11:30:00,104.87,105.22,104.72,104.85,123408.0,97.8605,98.1871,97.7205,97.8418,123408.0
2017-02-06 12:00:00,104.89,104.98,104.04,104.25,57480.0,97.8791,97.9631,97.0859,97.2819,57480.0
2017-02-06 12:30:00,104.25,104.39,104.1,104.33,20799.0,97.2819,97.4125,97.1419,97.3566,20799.0
2017-02-06 13:00:00,104.33,104.46,104.29,104.38,24640.0,97.3566,97.4779,97.3192,97.4032,24640.0
2017-02-06 13:30:00,104.38,104.54,104.28,104.52,38819.0,97.4032,97.5525,97.3099,97.5339,38819.0
2017-02-06 14:00:00,104.5,104.57,104.29,104.37,49347.0,97.5152,97.5805,97.3192,97.3939,49347.0
2017-02-06 14:30:00,104.38,104.43,104.04,104.08,105289.0,97.4032,97.4499,97.0859,97.1233,105289.0
2017-02-06 15:00:00,104.08,104.11,103.83,104.0,86994.0,97.1233,97.1513,96.89,97.0486,86994.0
2017-02-06 15:30:00,104.0,104.55,103.92,104.4,257459.0,97.0486,97.5618,96.974,97.4219,257459.0
2017-02-07 09:30:00,104.41,104.9,104.35,104.39,12743.0,97.4312,97.8885,97.3752,97.4125,12743.0
2017-02-07 10:00:00,104.37,104.54,104.12,104.54,13206.0,97.3939,97.5525,97.1606,97.5525,13206.0
2017-02-07 10:30:00,104.54,104.56,104.27,104.47,49695.0,97.5525,97.5712,97.3006,97.4872,49695.0
2017-02-07 11:00:00,104.47,104.56,104.37,104.39,48743.0,97.4872,97.5712,97.3939,97.4125,48743.0
2017-02-07 11:30:00,104.45,104.58,104.4,104.5,61264.0,97.4685,97.5898,97.4219,97.5152,61264.0
2017-02-07 12:00:00,104.48,104.55,104.28,104.29,18904.0,97.4965,97.5618,97.3099,97.3192,18904.0
2017-02-07 12:30:00,104.31,104.55,104.31,104.37,30360.0,97.3379,97.5618,97.3379,97.3939,30360.0
2017-02-07 13:00:00,104.36,104.55,104.32,104.48,30965.0,97.3845,97.5618,97.3472,97.4965,30965.0
2017-02-07 13:30:00,104.5,104.55,104.47,104.49,24671.0,97.5152,97.5618,97.4872,97.5059,24671.0
2017-02-07 14:00:00,104.48,104.53,104.45,104.5,29200.0,97.4965,97.5432,97.4685,97.5152,29200.0
2017-02-07 14:30:00,104.5,104.56,104.46,104.55,36299.0,97.5152,97.5712,97.4779,97.5618,36299.0
2017-02-07 15:00:00,104.56,104.75,104.52,104.6,57007.0,97.5712,97.7485,97.5339,97.6085,57007.0
2017-02-07 15:30:00,104.59,105.01,104.56,104.79,99050.0,97.5992,97.9911,97.5712,97.7858,99050.0
2017-02-08 09:30:00,104.78,105.26,103.51,105.18,55359.0,97.7765,98.2244,96.5914,98.1497,55359.0
2017-02-08 10:00:00,105.19,106.13,105.14,106.03,36004.0,98.1591,99.0362,98.1124,98.9429,36004.0
2017-02-08 10:30:00,106.01,106.17,105.77,106.16,60518.0,98.9243,99.0736,98.7003,99.0642,60518.0
2017-02-08 11:00:00,106.2,106.24,105.71,105.94,40203.0,99.1016,99.1389,98.6443,98.8589,40203.0
2017-02-08 11:30:00,105.93,106.08,105.88,106.03,33249.0,98.8496,98.9896,98.8029,98.9429,33249.0
2017-02-08 12:00:00,106.05,106.27,105.91,106.19,21432.0,98.9616,99.1669,98.8309,99.0922,21432.0
2017-02-08 12:30:00,106.22,107.15,106.22,106.63,111146.0,99.1202,99.9881,99.1202,99.5028,111146.0
2017-02-08 13:00:00,106.69,107.18,106.66,107.03,93124.0,99.5588,100.0161,99.5308,99.8761,93124.0
2017-02-08 13:30:00,107.03,107.13,106.62,106.95,61512.0,99.8761,99.9694,99.4935,99.8014,61512.0
2017-02-08 14:00:00,106.95,107.02,106.47,106.7,47406.0,99.8014,99.8668,99.3535,99.5681,47406.0
2017-02-08 14:30:00,106.7,106.72,106.5,106.61,49593.0,99.5681,99.5868,99.3815,99.4842,49593.0
2017-02-08 15:00:00,106.61,106.81,106.52,106.79,68385.0,99.4842,99.6708,99.4002,99.6521,68385.0
2017-02-08 15:30:00,106.8,107.09,106.77,106.86,181593.0,99.6615,99.9321,99.6335,99.7174,181593.0
2017-02-09 09:30:00,106.83,107.89,106.81,107.24,37168.0,99.6895,100.6786,99.6708,100.072,37168.0
2017-02-09 10:00:00,107.25,107.29,106.9,107.06,27001.0,100.0814,100.1187,99.7548,99.9041,27001.0
2017-02-09 10:30:00,107.01,107.07,106.49,106.88,41121.0,99.8574,99.9134,99.3722,99.7361,41121.0
2017-02-09 11:00:00,106.86,106.89,106.37,106.58,39574.0,99.7174,99.7454,99.2602,99.4562,39574.0
2017-02-09 11:30:00,106.57,106.97,106.45,106.97,29353.0,99.4468,99.8201,99.3349,99.8201,29353.0
2017-02-09 12:00:00,106.96,107.0,106.73,106.76,26914.0,99.8108,99.8481,99.5961,99.6241,26914.0
2017-02-09 12:30:00,106.74,107.36,106.74,107.36,19789.0,99.6055,100.184,99.6055,100.184,19789.0
2017-02-09 13:00:00,107.28,107.45,106.6,107.12,430315.0,100.1094,100.268,99.4748,99.9601,430315.0
2017-02-09 13:30:00,107.14,107.7,107.06,107.41,70892.0,99.9787,100.5013,99.9041,100.2307,70892.0
2017-02-09 14:00:00,107.41,107.51,107.32,107.39,37583.0,100.2307,100.324,100.1467,100.212,37583.0
2017-02-09 14:30:00,107.41,107.75,107.4,107.65,34108.0,100.2307,100.548,100.2214,100.4546,34108.0
2017-02-09 15:00:00,107.65,107.89,107.6,107.75,42560.0,100.4546,100.6786,100.408,100.548,42560.0
2017-02-09 15:30:00,107.77,107.82,107.53,107.62,123312.0,100.5666,100.6133,100.3427,100.4266,123312.0
2017-02-10 09:30:00,107.68,107.68,106.54,106.56,34867.0,100.4826,100.4826,99.4188,99.4375,34867.0
2017-02-10 10:00:00,106.63,106.68,106.21,106.39,46065.0,99.5028,99.5495,99.1109,99.2789,46065.0
2017-02-10 10:30:00,106.41,106.55,105.9,106.11,55618.0,99.2975,99.4282,98.8216,99.0176,55618.0
2017-02-10 11:00:00,106.12,106.29,105.89,106.24,31575.0,99.0269,99.1855,98.8123,99.1389,31575.0
2017-02-10 11:30:00,106.27,106.44,106.11,106.28,55477.0,99.1669,99.3255,99.0176,99.1762,55477.0
2017-02-10 12:00:00,106.3,106.48,106.28,106.44,27023.0,99.1949,99.3628,99.1762,99.3255,27023.0
2017-02-10 12:30:00,106.44,106.61,106.38,106.49,27256.0,99.3255,99.4842,99.2695,99.3722,27256.0
2017-02-10 13:00:00,106.49,106.62,106.45,106.62,18740.0,99.3722,99.4935,99.3349,99.4935,18740.0
2017-02-10 13:30:00,106.58,106.67,106.5,106.57,31880.0,99.4562,99.5401,99.3815,99.4468,31880.0
2017-02-10 14:00:00,106.57,106.74,106.53,106.71,23286.0,99.4468,99.6055,99.4095,99.5775,23286.0
2017-02-10 14:30:00,106.71,106.85,106.69,106.78,22300.0,99.5775,99.7081,99.5588,99.6428,22300.0
2017-02-10 15:00:00,106.76,106.82,106.4,106.65,57049.0,99.6241,99.6801,99.2882,99.5215,57049.0
2017-02-10 15:30:00,106.65,106.97,106.59,106.96,116017.0,99.5215,99.8201,99.4655,99.8108,116017.0
2017-02-13 09:30:00,107.14,107.95,105.74,107.61,55970.0,99.9787,100.7346,98.6723,100.4173,55970.0
2017-02-13 10:00:00,107.67,108.22,107.62,108.18,56835.0,100.4733,100.9865,100.4266,100.9492,56835.0
2017-02-13 10:30:00,108.16,108.79,108.11,108.79,75290.0,100.9306,101.5184,100.8839,101.5184,75290.0
2017-02-13 11:00:00,108.71,109.03,108.68,108.82,36110.0,101.4438,101.7424,101.4158,101.5464,36110.0
2017-02-13 11:30:00,108.81,108.82,108.36,108.5,45917.0,101.5371,101.5464,101.1172,101.2478,45917.0
2017-02-13 12:00:00,108.47,108.58,108.43,108.54,49386.0,101.2198,101.3225,101.1825,101.2852,49386.0
2017-02-13 12:30:00,108.55,108.71,108.44,108.7,36728.0,101.2945,101.4438,101.1918,101.4345,36728.0
2017-02-13 13:00:00,108.71,108.91,108.67,108.91,33098.0,101.4438,101.6304,101.4065,101.6304,33098.0
2017-02-13 13:30:00,108.94,109.11,108.83,108.96,37324.0,101.6584,101.8171,101.5558,101.6771,37324.0
2017-02-13 14:00:00,108.99,109.25,108.91,109.23,35466.0,101.7051,101.9477,101.6304,101.929,35466.0
2017-02-13 14:30:00,109.22,109.44,109.16,109.37,52832.0,101.9197,102.125,101.8637,102.0597,52832.0
2017-02-13 15:00:00,109.36,109.55,109.17,109.35,104788.0,102.0503,102.2276,101.873,102.041,104788.0
2017-02-13 15:30:00,109.35,109.68,109.27,109.62,192898.0,102.041,102.349,101.9664,102.293,192898.0
2017-02-14 09:30:00,109.45,109.78,108.51,108.89,32103.0,102.1343,102.4423,101.2572,101.6118,32103.0
2017-02-14 10:00:00,108.87,108.93,108.27,108.7,36617.0,101.5931,101.6491,101.0332,101.4345,36617.0
2017-02-14 10:30:00,108.7,108.74,108.14,108.35,42704.0,101.4345,101.4718,100.9119,101.1079,42704.0
2017-02-14 11:00:00,108.38,108.87,108.35,108.64,20945.0,101.1358,101.5931,101.1079,101.3785,20945.0
2017-02-14 11:30:00,108.65,108.79,108.55,108.61,15542.0,101.3878,101.5184,101.2945,101.3505,15542.0
2017-02-14 12:00:00,108.66,108.78,108.58,108.61,13612.0,101.3971,101.5091,101.3225,101.3505,13612.0
2017-02-14 12:30:00,108.61,108.63,108.4,108.48,13486.0,101.3505,101.3691,101.1545,101.2292,13486.0
2017-02-14 13:00:00,108.45,108.63,108.44,108.63,21878.0,101.2012,101.3691,101.1918,101.3691,21878.0
2017-02-14 13:30:00,108.64,108.76,108.57,108.76,18384.0,101.3785,101.4904,101.3131,101.4904,18384.0
2017-02-14 14:00:00,108.76,108.88,108.65,108.77,94649.0,101.4904,101.6024,101.3878,101.4998,94649.0
2017-02-14 14:30:00,108.75,108.86,108.66,108.76,23814.0,101.4811,101.5838,101.3971,101.4904,23814.0
2017-02-14 15:00:00,108.76,108.79,108.68,108.76,34313.0,101.4904,101.5184,101.4158,101.4904,34313.0
2017-02-14 15:30:00,108.77,108.81,108.64,108.71,84613.0,101.4998,101.5371,101.3785,101.4438,84613.0
2017-02-15 09:30:00,108.32,108.52,108.0,108.0,15008.0,101.0799,101.2665,100.7812,100.7812,15008.0
2017-02-15 10:00:00,107.94,108.22,107.84,108.16,18930.0,100.7253,100.9865,100.6319,100.9306,18930.0
2017-02-15 10:30:00,108.15,108.25,107.94,107.94,17134.0,100.9212,101.0145,100.7253,100.7253,17134.0
2017-02-15 11:00:00,107.94,108.23,107.86,108.01,42566.0,100.7253,100.9959,100.6506,100.7906,42566.0
2017-02-15 11:30:00,108.01,108.07,107.82,107.92,17827.0,100.7906,100.8466,100.6133,100.7066,17827.0
2017-02-15 12:00:00,107.98,108.1,107.9,108.03,25112.0,100.7626,100.8746,100.6879,100.8092,25112.0
2017-02-15 12:30:00,108.05,108.13,107.96,108.03,29405.0,100.8279,100.9026,100.7439,100.8092,29405.0
2017-02-15 13:00:00,108.07,108.17,108.03,108.07,12661.0,100.8466,100.9399,100.8092,100.8466,12661.0
2017-02-15 13:30:00,108.08,108.25,108.05,108.15,29096.0,100.8559,101.0145,100.8279,100.9212,29096.0
2017-02-15 14:00:00,108.19,108.22,108.03,108.08,23161.0,100.9585,100.9865,100.8092,100.8559,23161.0
2017-02-15 14:30:00,108.15,108.23,108.08,108.18,20727.0,100.9212,100.9959,100.8559,100.9492,20727.0
2017-02-15 15:00:00,108.19,108.36,108.18,108.32,27762.0,100.9585,101.1172,100.9492,101.0799,27762.0
2017-02-15 15:30:00,108.35,108.46,108.25,108.26,89490.0,101.1079,101.2105,101.0145,101.0239,89490.0
2017-02-16 09:30:00,108.76,108.89,107.3,108.64,85941.0,101.4904,101.6118,100.128,101.3785,85941.0
2017-02-16 10:00:00,108.66,109.04,108.66,108.87,55873.0,101.3971,101.7517,101.3971,101.5931,55873.0
2017-02-16 10:30:00,108.79,109.09,108.6,108.81,49072.0,101.5184,101.7984,101.3411,101.5371,49072.0
2017-02-16 11:00:00,108.87,108.92,108.56,108.69,13937.0,101.5931,101.6398,101.3038,101.4251,13937.0
2017-02-16 11:30:00,108.69,108.69,108.38,108.52,13253.0,101.4251,101.4251,101.1358,101.2665,13253.0
2017-02-16 12:00:00,108.52,108.79,108.44,108.76,114734.0,101.2665,101.5184,101.1918,101.4904,114734.0
2017-02-16 12:30:00,108.82,109.1,108.71,108.79,23534.0,101.5464,101.8077,101.4438,101.5184,23534.0
2017-02-16 13:00:00,108.79,108.93,108.69,108.77,15833.0,101.5184,101.6491,101.4251,101.4998,15833.0
2017-02-16 13:30:00,108.75,108.8,108.55,108.65,15928.0,101.4811,101.5278,101.2945,101.3878,15928.0
2017-02-16 14:00:00,108.64,108.7,108.42,108.46,16820.0,101.3785,101.4345,101.1732,101.2105,16820.0
2017-02-16 14:30:00,108.42,108.61,108.36,108.4,23200.0,101.1732,101.3505,101.1172,101.1545,23200.0
2017-02-16 15:00:00,108.41,108.8,108.39,108.73,31298.0,101.1638,101.5278,101.1452,101.4625,31298.0
2017-02-16 15:30:00,108.75,109.18,108.73,108.93,103638.0,101.4811,101.8824,101.4625,101.6491,103638.0
2017-02-17 09:30:00,109.18,109.52,108.64,109.15,62096.0,101.8824,102.1997,101.3785,101.8544,62096.0
2017-02-17 10:00:00,109.18,109.43,109.1,109.13,32998.0,101.8824,102.1157,101.8077,101.8357,32998.0
2017-02-17 10:30:00,109.09,109.38,109.0,109.11,32249.0,101.7984,102.069,101.7144,101.8171,32249.0
2017-02-17 11:00:00,109.12,109.13,108.7,109.12,24571.0,101.8264,101.8357,101.4345,101.8264,24571.0
2017-02-17 11:30:00,109.07,109.32,109.07,109.3,23256.0,101.7797,102.013,101.7797,101.9944,23256.0
2017-02-17 12:00:00,109.28,109.28,109.05,109.05,11715.0,101.9757,101.9757,101.7611,101.7611,11715.0
2017-02-17 12:30:00,109.06,109.06,108.8,108.88,21816.0,101.7704,101.7704,101.5278,101.6024,21816.0
2017-02-17 13:00:00,108.89,109.18,108.86,109.18,20531.0,101.6118,101.8824,101.5838,101.8824,20531.0
2017-02-17 13:30:00,109.19,109.31,109.13,109.21,18702.0,101.8917,102.0037,101.8357,101.9104,18702.0
2017-02-17 14:00:00,109.22,109.24,108.87,108.99,37135.0,101.9197,101.9384,101.5931,101.7051,37135.0
2017-02-17 14:30:00,108.99,109.3,108.07,109.25,218710.0,101.7051,101.9944,100.8466,101.9477,218710.0
2017-02-17 15:00:00,109.25,109.25,108.68,108.79,121220.0,101.9477,101.9477,101.4158,101.5184,121220.0
2017-02-17 15:30:00,108.78,108.8,108.19,108.48,179990.0,101.5091,101.5278,100.9585,101.2292,179990.0
2017-02-21 09:30:00,108.79,109.4,108.42,109.26,37432.0,101.5184,102.0877,101.1732,101.957,37432.0
2017-02-21 10:00:00,109.26,109.72,109.05,109.05,59958.0,101.957,102.3863,101.7611,101.7611,59958.0
2017-02-21 10:30:00,109.04,109.66,109.02,109.64,72441.0,101.7517,102.3303,101.7331,102.3116,72441.0
2017-02-21 11:00:00,109.6,109.75,109.24,109.24,77093.0,102.2743,102.4143,101.9384,101.9384,77093.0
2017-02-21 11:30:00,109.24,109.27,109.07,109.19,27543.0,101.9384,101.9664,101.7797,101.8917,27543.0
2017-02-21 12:00:00,109.2,109.56,109.17,109.47,29211.0,101.901,102.237,101.873,102.153,29211.0
2017-02-21 12:30:00,109.46,109.5,109.25,109.34,16307.0,102.1437,102.181,101.9477,102.0317,16307.0
2017-02-21 13:00:00,109.3,109.56,109.25,109.56,14175.0,101.9944,102.237,101.9477,102.237,14175.0
2017-02-21 13:30:00,109.52,110.12,109.52,110.1,41900.0,102.1997,102.7595,102.1997,102.7409,41900.0
2017-02-21 14:00:00,110.1,110.21,109.95,110.01,62756.0,102.7409,102.8435,102.6009,102.6569,62756.0
2017-02-21 14:30:00,109.97,110.45,109.97,110.18,97479.0,102.6196,103.0675,102.6196,102.8155,97479.0
2017-02-21 15:00:00,110.18,110.65,110.01,110.46,44126.0,102.8155,103.2541,102.6569,103.0768,44126.0
2017-02-21 15:30:00,110.46,110.87,110.45,110.7,137861.0,103.0768,103.4594,103.0675,103.3008,137861.0
2017-02-22 09:30:00,111.0,111.34,110.8,111.26,18336.0,103.5807,103.898,103.3941,103.8233,18336.0
2017-02-22 10:00:00,111.33,111.65,111.23,111.33,19714.0,103.8887,104.1873,103.7954,103.8887,19714.0
2017-02-22 10:30:00,111.39,111.51,111.07,111.18,34061.0,103.9447,104.0566,103.646,103.7487,34061.0
2017-02-22 11:00:00,111.19,111.38,110.99,111.19,30905.0,103.758,103.9353,103.5714,103.758,30905.0
2017-02-22 11:30:00,111.16,111.32,111.11,111.23,17879.0,103.73,103.8793,103.6834,103.7954,17879.0
2017-02-22 12:00:00,111.2,111.44,111.07,111.3,109573.0,103.7674,103.9913,103.646,103.8607,109573.0
2017-02-22 12:30:00,111.27,111.44,111.27,111.44,34721.0,103.8327,103.9913,103.8327,103.9913,34721.0
2017-02-22 13:00:00,111.44,111.75,111.23,111.75,44936.0,103.9913,104.2806,103.7954,104.2806,44936.0
2017-02-22 13:30:00,111.71,111.72,111.27,111.3,61602.0,104.2433,104.2526,103.8327,103.8607,61602.0
2017-02-22 14:00:00,111.3,111.96,111.23,111.91,40429.0,103.8607,104.4766,103.7954,104.4299,40429.0
2017-02-22 14:30:00,111.9,112.08,111.8,111.87,31526.0,104.4206,104.5885,104.3273,104.3926,31526.0
2017-02-22 15:00:00,111.85,111.91,111.77,111.91,26416.0,104.3739,104.4299,104.2993,104.4299,26416.0
2017-02-22 15:30:00,111.93,111.93,111.53,111.66,98736.0,104.4486,104.4486,104.0753,104.1966,98736.0
2017-02-23 09:30:00,112.03,112.79,110.16,111.57,27692.0,104.5419,105.2511,102.7969,104.1126,27692.0
2017-02-23 10:00:00,111.55,111.98,111.48,111.58,23990.0,104.094,104.4952,104.0286,104.122,23990.0
2017-02-23 10:30:00,111.6,111.63,111.15,111.18,33560.0,104.1406,104.1686,103.7207,103.7487,33560.0
2017-02-23 11:00:00,111.25,111.38,111.02,111.02,29466.0,103.814,103.9353,103.5994,103.5994,29466.0
2017-02-23 11:30:00,111.0,111.36,110.88,111.33,36725.0,103.5807,103.9167,103.4687,103.8887,36725.0
2017-02-23 12:00:00,111.29,111.63,111.18,111.51,15058.0,103.8513,104.1686,103.7487,104.0566,15058.0
2017-02-23 12:30:00,111.58,111.72,111.36,111.36,18712.0,104.122,104.2526,103.9167,103.9167,18712.0
2017-02-23 13:00:00,111.31,111.39,111.22,111.22,15644.0,103.87,103.9447,103.786,103.786,15644.0
2017-02-23 13:30:00,111.22,111.29,110.85,110.95,18793.0,103.786,103.8513,103.4408,103.5341,18793.0
2017-02-23 14:00:00,110.96,111.24,110.95,111.23,27135.0,103.5434,103.8047,103.5341,103.7954,27135.0
2017-02-23 14:30:00,111.23,111.24,110.98,111.0,61355.0,103.7954,103.8047,103.5621,103.5807,61355.0
2017-02-23 15:00:00,111.0,111.48,111.0,111.11,64452.0,103.5807,104.0286,103.5807,103.6834,64452.0
2017-02-23 15:30:00,111.1,111.34,111.02,111.2,70248.0,103.674,103.898,103.5994,103.7674,70248.0
2017-02-24 09:30:00,111.24,111.43,110.5,111.32,45534.0,103.8047,103.982,103.1141,103.8793,45534.0
2017-02-24 10:00:00,111.36,111.54,110.88,111.08,47540.0,103.9167,104.0846,103.4687,103.6554,47540.0
2017-02-24 10:30:00,111.12,111.42,111.01,111.15,36451.0,103.6927,103.9727,103.5901,103.7207,36451.0
2017-02-24 11:00:00,111.14,111.3,110.96,111.28,34870.0,103.7114,103.8607,103.5434,103.842,34870.0
2017-02-24 11:30:00,111.23,111.35,111.12,111.2,36972.0,103.7954,103.9073,103.6927,103.7674,36972.0
2017-02-24 12:00:00,111.17,111.59,111.07,111.19,30299.0,103.7394,104.1313,103.646,103.758,30299.0
2017-02-24 12:30:00,111.19,111.36,111.15,111.3,35474.0,103.758,103.9167,103.7207,103.8607,35474.0
2017-02-24 13:00:00,111.28,111.39,111.08,111.3,28372.0,103.842,103.9447,103.6554,103.8607,28372.0
2017-02-24 13:30:00,111.29,111.4,111.19,111.25,15553.0,103.8513,103.954,103.758,103.814,15553.0
2017-02-24 14:00:00,111.23,111.41,111.23,111.41,24120.0,103.7954,103.9633,103.7954,103.9633,24120.0
2017-02-24 14:30:00,111.38,111.39,111.16,111.27,32869.0,103.9353,103.9447,103.73,103.8327,32869.0
2017-02-24 15:00:00,111.28,111.44,111.16,111.32,44687.0,103.842,103.9913,103.73,103.8793,44687.0
2017-02-24 15:30:00,111.31,111.47,111.13,111.16,105975.0,103.87,104.0193,103.702,103.73,105975.0
2017-02-27 09:30:00,110.97,111.9,110.93,111.59,48042.0,103.5527,104.4206,103.5154,104.1313,48042.0
2017-02-27 10:00:00,111.52,112.28,111.49,112.1,66775.0,104.066,104.7752,104.038,104.6072,66775.0
2017-02-27 10:30:00,112.1,112.19,111.67,111.9,51239.0,104.6072,104.6912,104.2059,104.4206,51239.0
2017-02-27 11:00:00,111.93,112.12,111.5,112.12,97709.0,104.4486,104.6259,104.0473,104.6259,97709.0
2017-02-27 11:30:00,112.12,112.12,111.61,111.86,28703.0,104.6259,104.6259,104.15,104.3832,28703.0
2017-02-27 12:00:00,111.85,112.3,111.74,112.23,35333.0,104.3739,104.7938,104.2713,104.7285,35333.0
2017-02-27 12:30:00,112.22,112.45,112.15,112.29,27978.0,104.7192,104.9338,104.6539,104.7845,27978.0
2017-02-27 13:00:00,112.3,112.43,112.15,112.15,35156.0,104.7938,104.9151,104.6539,104.6539,35156.0
2017-02-27 13:30:00,112.14,112.41,112.14,112.34,29393.0,104.6445,104.8965,104.6445,104.8312,29393.0
2017-02-27 14:00:00,112.35,112.49,112.06,112.18,51114.0,104.8405,104.9711,104.5699,104.6819,51114.0
2017-02-27 14:30:00,112.17,112.49,112.16,112.39,35564.0,104.6725,104.9711,104.6632,104.8778,35564.0
2017-02-27 15:00:00,112.4,112.55,112.34,112.39,50026.0,104.8872,105.0271,104.8312,104.8778,50026.0
2017-02-27 15:30:00,112.4,112.95,112.36,112.79,184526.0,104.8872,105.4004,104.8498,105.2511,184526.0
2017-02-28 09:30:00,112.5,116.7,111.77,113.88,153682.0,104.9805,108.8997,104.2993,106.2682,153682.0
2017-02-28 10:00:00,113.88,115.0,113.79,114.93,98705.0,106.2682,107.3134,106.1842,107.248,98705.0
2017-02-28 10:30:00,114.96,115.67,114.7,115.15,71205.0,107.276,107.9386,107.0334,107.4533,71205.0
2017-02-28 11:00:00,115.08,115.31,114.93,115.07,45762.0,107.388,107.6026,107.248,107.3787,45762.0
2017-02-28 11:30:00,115.09,115.59,115.01,115.25,36733.0,107.3974,107.8639,107.3227,107.5467,36733.0
2017-02-28 12:00:00,115.11,115.48,114.33,114.37,43144.0,107.416,107.7613,106.6881,106.7255,43144.0
2017-02-28 12:30:00,114.33,114.71,114.3,114.71,50466.0,106.6881,107.0427,106.6602,107.0427,50466.0
2017-02-28 13:00:00,114.68,115.2,114.55,114.92,42402.0,107.0148,107.5,106.8934,107.2387,42402.0
2017-02-28 13:30:00,114.93,115.02,114.7,114.72,26785.0,107.248,107.332,107.0334,107.0521,26785.0
2017-02-28 14:00:00,114.7,115.09,114.52,114.72,64824.0,107.0334,107.3974,106.8654,107.0521,64824.0
2017-02-28 14:30:00,114.72,114.79,114.54,114.66,36167.0,107.0521,107.1174,106.8841,106.9961,36167.0
2017-02-28 15:00:00,114.66,115.1,114.49,114.67,60601.0,106.9961,107.4067,106.8375,107.0054,60601.0
2017-02-28 15:30:00,114.67,116.25,114.36,115.77,524379.0,107.0054,108.4798,106.7161,108.0319,524379.0
2017-03-01 09:30:00,116.16,116.25,113.0,114.12,134348.0,108.3958,108.4798,105.447,106.4922,134348.0
2017-03-01 10:00:00,114.16,114.66,114.16,114.39,86141.0,106.5295,106.9961,106.5295,106.7441,86141.0
2017-03-01 10:30:00,114.36,114.72,114.21,114.46,55316.0,106.7161,107.0521,106.5762,106.8095,55316.0
2017-03-01 11:00:00,114.45,115.3,114.24,115.15,52028.0,106.8001,107.5933,106.6042,107.4533,52028.0
2017-03-01 11:30:00,115.16,115.62,115.08,115.54,43614.0,107.4627,107.8919,107.388,107.8173,43614.0
2017-03-01 12:00:00,115.55,116.0,115.5,115.79,46752.0,107.8266,108.2465,107.7799,108.0506,46752.0
2017-03-01 12:30:00,115.81,115.81,115.41,115.63,45595.0,108.0692,108.0692,107.696,107.9013,45595.0
2017-03-01 13:00:00,115.61,115.7,115.23,115.23,37735.0,107.8826,107.9666,107.528,107.528,37735.0
2017-03-01 13:30:00,115.24,115.3,114.65,114.66,41950.0,107.5373,107.5933,106.9868,106.9961,41950.0
2017-03-01 14:00:00,114.63,115.06,114.57,114.95,132427.0,106.9681,107.3694,106.9121,107.2667,132427.0
2017-03-01 14:30:00,114.97,115.43,114.97,115.33,47952.0,107.2854,107.7146,107.2854,107.6213,47952.0
2017-03-01 15:00:00,115.31,115.45,115.16,115.32,86645.0,107.6026,107.7333,107.4627,107.612,86645.0
2017-03-01 15:30:00,115.29,115.62,115.21,115.36,198322.0,107.584,107.8919,107.5093,107.6493,198322.0
2017-03-02 09:30:00,115.61,116.29,113.84,115.88,108241.0,107.8826,108.5171,106.2309,108.1345,108241.0
2017-03-02 10:00:00,115.84,115.96,115.46,115.67,28634.0,108.0972,108.2092,107.7426,107.9386,28634.0
2017-03-02 10:30:00,115.64,115.88,115.26,115.88,37088.0,107.9106,108.1345,107.556,108.1345,37088.0
2017-03-02 11:00:00,115.82,116.01,115.7,115.92,22464.0,108.0786,108.2559,107.9666,108.1719,22464.0
2017-03-02 11:30:00,115.87,115.87,115.43,115.68,72548.0,108.1252,108.1252,107.7146,107.9479,72548.0
2017-03-02 12:00:00,115.68,115.98,115.57,115.87,16313.0,107.9479,108.2279,107.8453,108.1252,16313.0
2017-03-02 12:30:00,115.84,115.93,115.49,115.53,16740.0,108.0972,108.1812,107.7706,107.8079,16740.0
2017-03-02 13:00:00,115.56,115.68,115.5,115.57,14144.0,107.8359,107.9479,107.7799,107.8453,14144.0
2017-03-02 13:30:00,115.55,115.75,115.48,115.59,16894.0,107.8266,108.0132,107.7613,107.8639,16894.0
2017-03-02 14:00:00,115.59,115.87,115.52,115.83,31726.0,107.8639,108.1252,107.7986,108.0879,31726.0
2017-03-02 14:30:00,115.87,116.13,115.77,115.77,28184.0,108.1252,108.3678,108.0319,108.0319,28184.0
2017-03-02 15:00:00,115.78,116.01,115.77,115.83,85474.0,108.0412,108.2559,108.0319,108.0879,85474.0
2017-03-02 15:30:00,115.8,115.87,115.25,115.28,237393.0,108.0599,108.1252,107.5467,107.5747,237393.0
2017-03-03 09:30:00,115.45,115.77,115.01,115.43,81015.0,107.7333,108.0319,107.3227,107.7146,81015.0
2017-03-03 10:00:00,115.38,115.54,115.08,115.2,29513.0,107.668,107.8173,107.388,107.5,29513.0
2017-03-03 10:30:00,115.17,115.4,115.11,115.21,52022.0,107.472,107.6866,107.416,107.5093,52022.0
2017-03-03 11:00:00,115.2,115.33,115.06,115.06,63894.0,107.5,107.6213,107.3694,107.3694,63894.0
2017-03-03 11:30:00,115.1,115.36,115.09,115.25,32924.0,107.4067,107.6493,107.3974,107.5467,32924.0
2017-03-03 12:00:00,115.3,115.36,115.03,115.09,37281.0,107.5933,107.6493,107.3414,107.3974,37281.0
2017-03-03 12:30:00,115.12,115.38,115.1,115.28,37942.0,107.4253,107.668,107.4067,107.5747,37942.0
2017-03-03 13:00:00,115.27,115.32,115.07,115.21,53242.0,107.5653,107.612,107.3787,107.5093,53242.0
2017-03-03 13:30:00,115.21,115.48,115.13,115.16,76506.0,107.5093,107.7613,107.4347,107.4627,76506.0
2017-03-03 14:00:00,115.24,115.29,115.12,115.12,74414.0,107.5373,107.584,107.4253,107.4253,74414.0
2017-03-03 14:30:00,115.15,115.25,115.05,115.17,35046.0,107.4533,107.5467,107.36,107.472,35046.0
2017-03-03 15:00:00,115.15,115.32,114.99,115.07,76503.0,107.4533,107.612,107.304,107.3787,76503.0
2017-03-03 15:30:00,115.03,115.23,114.77,114.99,363653.0,107.3414,107.528,107.0987,107.304,363653.0
2017-03-06 09:30:00,114.14,115.41,112.73,114.65,73307.0,106.5108,107.696,105.1951,106.9868,73307.0
2017-03-06 10:00:00,114.6,115.11,114.5,115.01,43621.0,106.9401,107.416,106.8468,107.3227,43621.0
2017-03-06 10:30:00,115.02,115.12,114.74,114.76,42892.0,107.332,107.4253,107.0707,107.0894,42892.0
2017-03-06 11:00:00,114.8,115.06,114.6,114.89,32467.0,107.1267,107.3694,106.9401,107.2107,32467.0
2017-03-06 11:30:00,114.85,114.86,114.47,114.6,60582.0,107.1734,107.1827,106.8188,106.9401,60582.0
2017-03-06 12:00:00,114.6,114.71,114.45,114.65,58547.0,106.9401,107.0427,106.8001,106.9868,58547.0
2017-03-06 12:30:00,114.68,115.0,114.56,114.85,48920.0,107.0148,107.3134,106.9028,107.1734,48920.0
2017-03-06 13:00:00,114.84,114.88,114.49,114.54,33870.0,107.1641,107.2014,106.8375,106.8841,33870.0
2017-03-06 13:30:00,114.54,114.74,114.46,114.73,47739.0,106.8841,107.0707,106.8095,107.0614,47739.0
2017-03-06 14:00:00,114.74,114.85,114.67,114.73,29536.0,107.0707,107.1734,107.0054,107.0614,29536.0
2017-03-06 14:30:00,114.73,114.83,114.66,114.71,25911.0,107.0614,107.1547,106.9961,107.0427,25911.0
2017-03-06 15:00:00,114.7,114.72,114.57,114.64,44956.0,107.0334,107.0521,106.9121,106.9774,44956.0
2017-03-06 15:30:00,114.64,115.35,114.61,115.17,273279.0,106.9774,107.64,106.9494,107.472,273279.0
2017-03-07 09:30:00,114.74,116.31,114.74,116.0,56588.0,107.0707,108.5358,107.0707,108.2465,56588.0
2017-03-07 10:00:00,115.99,116.18,115.58,115.89,65723.0,108.2372,108.4145,107.8546,108.1439,65723.0
2017-03-07 10:30:00,115.91,116.03,115.36,115.45,45047.0,108.1625,108.2745,107.6493,107.7333,45047.0
2017-03-07 11:00:00,115.42,115.56,115.3,115.48,27428.0,107.7053,107.8359,107.5933,107.7613,27428.0
2017-03-07 11:30:00,115.5,115.52,115.25,115.28,44107.0,107.7799,107.7986,107.5467,107.5747,44107.0
2017-03-07 12:00:00,115.28,115.39,115.13,115.26,87499.0,107.5747,107.6773,107.4347,107.556,87499.0
2017-03-07 12:30:00,115.23,115.77,115.17,115.76,28134.0,107.528,108.0319,107.472,108.0226,28134.0
2017-03-07 13:00:00,115.76,115.99,115.59,115.8,31757.0,108.0226,108.2372,107.8639,108.0599,31757.0
2017-03-07 13:30:00,115.79,115.79,115.15,115.15,27502.0,108.0506,108.0506,107.4533,107.4533,27502.0
2017-03-07 14:00:00,115.15,115.32,115.08,115.13,28505.0,107.4533,107.612,107.388,107.4347,28505.0
2017-03-07 14:30:00,115.17,115.31,115.1,115.29,25658.0,107.472,107.6026,107.4067,107.584,25658.0
2017-03-07 15:00:00,115.29,115.74,115.23,115.6,82572.0,107.584,108.0039,107.528,107.8733,82572.0
2017-03-07 15:30:00,115.57,115.68,115.19,115.43,105721.0,107.8453,107.9479,107.4907,107.7146,105721.0
2017-03-08 09:30:00,115.08,115.79,114.34,115.44,167125.0,107.388,108.0506,106.6975,107.724,167125.0
2017-03-08 10:00:00,115.47,115.63,115.19,115.27,48944.0,107.752,107.9013,107.4907,107.5653,48944.0
2017-03-08 10:30:00,115.29,115.33,114.85,114.9,26763.0,107.584,107.6213,107.1734,107.2201,26763.0
2017-03-08 11:00:00,114.94,115.09,114.41,114.7,44956.0,107.2574,107.3974,106.7628,107.0334,44956.0
2017-03-08 11:30:00,114.72,115.05,114.66,114.7,26224.0,107.0521,107.36,106.9961,107.0334,26224.0
2017-03-08 12:00:00,114.71,114.81,114.6,114.68,43031.0,107.0427,107.1361,106.9401,107.0148,43031.0
2017-03-08 12:30:00,114.7,114.7,114.55,114.63,23014.0,107.0334,107.0334,106.8934,106.9681,23014.0
2017-03-08 13:00:00,114.65,114.81,114.57,114.72,23414.0,106.9868,107.1361,106.9121,107.0521,23414.0
2017-03-08 13:30:00,114.74,114.79,114.58,114.69,41507.0,107.0707,107.1174,106.9214,107.0241,41507.0
2017-03-08 14:00:00,114.73,114.74,114.44,114.68,47608.0,107.0614,107.0707,106.7908,107.0148,47608.0
2017-03-08 14:30:00,114.66,114.73,114.34,114.5,49836.0,106.9961,107.0614,106.6975,106.8468,49836.0
2017-03-08 15:00:00,114.5,114.96,114.44,114.94,92791.0,106.8468,107.276,106.7908,107.2574,92791.0
2017-03-08 15:30:00,114.94,114.94,114.31,114.65,160848.0,107.2574,107.2574,106.6695,106.9868,160848.0
2017-03-09 09:30:00,114.36,115.41,114.18,115.35,37338.0,106.7161,107.696,106.5482,107.64,37338.0
2017-03-09 10:00:00,115.31,116.14,115.27,115.84,73358.0,107.6026,108.3772,107.5653,108.0972,73358.0
2017-03-09 10:30:00,115.83,116.07,115.64,115.92,51153.0,108.0879,108.3118,107.9106,108.1719,51153.0
2017-03-09 11:00:00,115.92,116.29,115.76,116.17,43881.0,108.1719,108.5171,108.0226,108.4052,43881.0
2017-03-09 11:30:00,116.17,116.25,115.98,116.19,42024.0,108.4052,108.4798,108.2279,108.4238,42024.0
2017-03-09 12:00:00,116.19,116.31,116.09,116.31,24284.0,108.4238,108.5358,108.3305,108.5358,24284.0
2017-03-09 12:30:00,116.28,116.33,116.11,116.19,81510.0,108.5078,108.5545,108.3492,108.4238,81510.0
2017-03-09 13:00:00,116.2,116.37,116.1,116.3,42283.0,108.4332,108.5918,108.3398,108.5265,42283.0
2017-03-09 13:30:00,116.3,116.44,116.11,116.14,76166.0,108.5265,108.6571,108.3492,108.3772,76166.0
2017-03-09 14:00:00,116.16,116.33,115.96,116.22,160924.0,108.3958,108.5545,108.2092,108.4518,160924.0
2017-03-09 14:30:00,116.2,116.53,116.05,116.36,114613.0,108.4332,108.7411,108.2932,108.5825,114613.0
2017-03-09 15:00:00,116.37,116.62,116.29,116.44,129624.0,108.5918,108.8251,108.5171,108.6571,129624.0
2017-03-09 15:30:00,116.43,116.66,116.34,116.62,174529.0,108.6478,108.8624,108.5638,108.8251,174529.0
2017-03-10 09:30:00,117.28,117.93,116.74,117.75,130511.0,109.441,110.0475,108.9371,109.8796,130511.0
2017-03-10 10:00:00,117.79,117.79,117.01,117.1,76401.0,109.9169,109.9169,109.189,109.273,76401.0
2017-03-10 10:30:00,117.11,117.87,116.97,117.86,48946.0,109.2823,109.9915,109.1517,109.9822,48946.0
2017-03-10 11:00:00,117.84,117.95,117.57,117.87,106196.0,109.9635,110.0662,109.7116,109.9915,106196.0
2017-03-10 11:30:00,117.85,118.04,117.56,118.01,82983.0,109.9729,110.1502,109.7023,110.1222,82983.0
2017-03-10 12:00:00,118.01,118.26,117.86,118.16,46087.0,110.1222,110.3555,109.9822,110.2622,46087.0
2017-03-10 12:30:00,118.16,118.38,117.62,117.62,56720.0,110.2622,110.4674,109.7582,109.7582,56720.0
2017-03-10 13:00:00,117.65,117.68,117.32,117.32,76048.0,109.7862,109.8142,109.4783,109.4783,76048.0
2017-03-10 13:30:00,117.39,117.42,117.18,117.27,35416.0,109.5436,109.5716,109.3477,109.4316,35416.0
2017-03-10 14:00:00,117.27,117.63,117.05,117.38,78192.0,109.4316,109.7676,109.2263,109.5343,78192.0
2017-03-10 14:30:00,117.38,117.48,117.16,117.26,38710.0,109.5343,109.6276,109.329,109.4223,38710.0
2017-03-10 15:00:00,117.25,117.54,117.05,117.47,82757.0,109.413,109.6836,109.2263,109.6183,82757.0
2017-03-10 15:30:00,117.44,117.84,117.33,117.79,219458.0,109.5903,109.9635,109.4876,109.9169,219458.0
2017-03-13 09:30:00,117.89,118.2,116.72,116.81,160313.0,110.0102,110.2995,108.9184,109.0024,160313.0
2017-03-13 10:00:00,116.82,117.26,116.59,116.95,136285.0,109.0117,109.4223,108.7971,109.133,136285.0
2017-03-13 10:30:00,116.92,117.03,116.61,116.97,74328.0,109.105,109.2077,108.8158,109.1517,74328.0
2017-03-13 11:00:00,116.93,117.24,116.87,117.1,115473.0,109.1144,109.4036,109.0584,109.273,115473.0
2017-03-13 11:30:00,117.12,117.61,116.87,117.53,69652.0,109.2917,109.7489,109.0584,109.6743,69652.0
2017-03-13 12:00:00,117.54,117.7,117.23,117.23,91171.0,109.6836,109.8329,109.3943,109.3943,91171.0
2017-03-13 12:30:00,117.27,117.36,116.95,117.05,45963.0,109.4316,109.5156,109.133,109.2263,45963.0
2017-03-13 13:00:00,117.08,117.19,116.99,117.1,45580.0,109.2543,109.357,109.1704,109.273,45580.0
2017-03-13 13:30:00,117.1,117.23,117.0,117.19,71624.0,109.273,109.3943,109.1797,109.357,71624.0
2017-03-13 14:00:00,117.19,117.3,116.92,117.17,89289.0,109.357,109.4596,109.105,109.3383,89289.0
2017-03-13 14:30:00,117.15,117.41,117.04,117.37,61845.0,109.3197,109.5623,109.217,109.525,61845.0
2017-03-13 15:00:00,117.34,117.53,117.13,117.22,90410.0,109.497,109.6743,109.301,109.385,90410.0
2017-03-13 15:30:00,117.23,117.74,117.16,117.64,249873.0,109.3943,109.8702,109.329,109.7769,249873.0
2017-03-14 09:30:00,117.59,117.82,116.36,116.54,139931.0,109.7302,109.9449,108.5825,108.7504,139931.0
2017-03-14 10:00:00,116.53,116.83,116.35,116.43,69648.0,108.7411,109.021,108.5731,108.6478,69648.0
2017-03-14 10:30:00,116.48,116.89,116.4,116.74,120261.0,108.6944,109.077,108.6198,108.9371,120261.0
2017-03-14 11:00:00,116.71,116.88,116.54,116.65,99143.0,108.9091,109.0677,108.7504,108.8531,99143.0
2017-03-14 11:30:00,116.72,116.87,116.6,116.75,52471.0,108.9184,109.0584,108.8064,108.9464,52471.0
2017-03-14 12:00:00,116.75,116.78,116.6,116.64,25124.0,108.9464,108.9744,108.8064,108.8437,25124.0
2017-03-14 12:30:00,116.65,116.67,116.37,116.56,50658.0,108.8531,108.8717,108.5918,108.7691,50658.0
2017-03-14 13:00:00,116.54,116.57,116.29,116.34,60209.0,108.7504,108.7784,108.5171,108.5638,60209.0
2017-03-14 13:30:00,116.34,116.48,116.25,116.39,33301.0,108.5638,108.6944,108.4798,108.6105,33301.0
2017-03-14 14:00:00,116.36,117.27,116.3,117.01,81283.0,108.5825,109.4316,108.5265,109.189,81283.0
2017-03-14 14:30:00,116.94,116.97,116.53,116.58,96532.0,109.1237,109.1517,108.7411,108.7878,96532.0
2017-03-14 15:00:00,116.57,116.63,116.26,116.35,89712.0,108.7784,108.8344,108.4891,108.5731,89712.0
2017-03-14 15:30:00,116.36,116.4,115.94,116.16,194887.0,108.5825,108.6198,108.1905,108.3958,194887.0
2017-03-15 09:30:00,116.57,116.75,115.88,116.32,40495.0,108.7784,108.9464,108.1345,108.5451,40495.0
2017-03-15 10:00:00,116.39,116.44,115.76,115.83,34945.0,108.6105,108.6571,108.0226,108.0879,34945.0
2017-03-15 10:30:00,115.91,116.03,115.64,115.73,77572.0,108.1625,108.2745,107.9106,107.9946,77572.0
2017-03-15 11:00:00,115.74,115.83,115.48,115.76,55531.0,108.0039,108.0879,107.7613,108.0226,55531.0
2017-03-15 11:30:00,115.75,115.97,115.57,115.75,48204.0,108.0132,108.2185,107.8453,108.0132,48204.0
2017-03-15 12:00:00,115.77,115.94,115.55,115.63,40481.0,108.0319,108.1905,107.8266,107.9013,40481.0
2017-03-15 12:30:00,115.61,116.18,115.51,115.51,78460.0,107.8826,108.4145,107.7893,107.7893,78460.0
2017-03-15 13:00:00,115.56,115.74,115.2,115.21,47391.0,107.8359,108.0039,107.5,107.5093,47391.0
2017-03-15 13:30:00,115.2,115.82,115.19,115.82,69572.0,107.5,108.0786,107.4907,108.0786,69572.0
2017-03-15 14:00:00,115.92,117.42,115.86,117.11,99742.0,108.1719,109.5716,108.1159,109.2823,99742.0
2017-03-15 14:30:00,117.1,117.53,116.82,117.23,101676.0,109.273,109.6743,109.0117,109.3943,101676.0
2017-03-15 15:00:00,117.23,117.52,117.16,117.43,81139.0,109.3943,109.6649,109.329,109.5809,81139.0
2017-03-15 15:30:00,117.43,117.52,116.64,116.69,220981.0,109.5809,109.6649,108.8437,108.8904,220981.0
2017-03-16 09:30:00,117.26,117.64,116.71,116.8,41605.0,109.4223,109.7769,108.9091,108.9931,41605.0
2017-03-16 10:00:00,116.77,117.02,115.93,116.16,47297.0,108.9651,109.1983,108.1812,108.3958,47297.0
2017-03-16 10:30:00,116.16,116.47,115.85,115.99,42755.0,108.3958,108.6851,108.1066,108.2372,42755.0
2017-03-16 11:00:00,115.96,116.44,115.72,115.72,49797.0,108.2092,108.6571,107.9852,107.9852,49797.0
2017-03-16 11:30:00,115.77,116.15,115.68,116.15,59648.0,108.0319,108.3865,107.9479,108.3865,59648.0
2017-03-16 12:00:00,116.12,116.26,115.73,115.92,47598.0,108.3585,108.4891,107.9946,108.1719,47598.0
2017-03-16 12:30:00,115.9,116.35,115.84,116.14,76560.0,108.1532,108.5731,108.0972,108.3772,76560.0
2017-03-16 13:00:00,116.08,116.11,115.75,115.94,38631.0,108.3212,108.3492,108.0132,108.1905,38631.0
2017-03-16 13:30:00,115.93,116.1,115.77,115.9,33912.0,108.1812,108.3398,108.0319,108.1532,33912.0
2017-03-16 14:00:00,115.91,116.21,115.81,115.99,55156.0,108.1625,108.4425,108.0692,108.2372,55156.0
2017-03-16 14:30:00,115.92,116.03,115.8,116.01,49764.0,108.1719,108.2745,108.0599,108.2559,49764.0
2017-03-16 15:00:00,115.98,116.17,115.72,115.95,69753.0,108.2279,108.4052,107.9852,108.1999,69753.0
2017-03-16 15:30:00,115.98,116.23,115.93,116.14,135716.0,108.2279,108.4612,108.1812,108.3772,135716.0
2017-03-17 09:30:00,115.77,116.26,115.65,115.93,220022.0,108.0319,108.4891,107.9199,108.1812,220022.0
2017-03-17 10:00:00,115.95,116.04,115.47,115.68,69096.0,108.1999,108.2839,107.752,107.9479,69096.0
2017-03-17 10:30:00,115.64,116.03,115.59,115.98,42346.0,107.9106,108.2745,107.8639,108.2279,42346.0
2017-03-17 11:00:00,115.93,116.03,115.64,115.97,38388.0,108.1812,108.2745,107.9106,108.2185,38388.0
2017-03-17 11:30:00,115.94,116.01,115.77,115.87,57681.0,108.1905,108.2559,108.0319,108.1252,57681.0
2017-03-17 12:00:00,115.9,116.0,115.84,115.84,55785.0,108.1532,108.2465,108.0972,108.0972,55785.0
2017-03-17 12:30:00,115.86,116.08,115.76,116.04,50747.0,108.1159,108.3212,108.0226,108.2839,50747.0
2017-03-17 13:00:00,116.01,116.04,115.86,115.92,50558.0,108.2559,108.2839,108.1159,108.1719,50558.0
2017-03-17 13:30:00,115.95,116.04,115.87,115.97,54549.0,108.1999,108.2839,108.1252,108.2185,54549.0
2017-03-17 14:00:00,115.98,116.05,115.85,115.94,73596.0,108.2279,108.2932,108.1066,108.1905,73596.0
2017-03-17 14:30:00,115.93,116.06,115.91,116.02,50924.0,108.1812,108.3025,108.1625,108.2652,50924.0
2017-03-17 15:00:00,116.01,116.2,115.92,116.07,119208.0,108.2559,108.4332,108.1719,108.3118,119208.0
2017-03-17 15:30:00,116.04,116.07,115.6,115.63,407841.0,108.2839,108.3118,107.8733,107.9013,407841.0
2017-03-20 09:30:00,115.65,116.82,115.65,116.49,49449.0,107.9199,109.0117,107.9199,108.7038,49449.0
2017-03-20 10:00:00,116.47,116.71,116.18,116.43,45918.0,108.6851,108.9091,108.4145,108.6478,45918.0
2017-03-20 10:30:00,116.49,116.61,115.91,116.27,54072.0,108.7038,108.8158,108.1625,108.4985,54072.0
2017-03-20 11:00:00,116.28,116.6,116.21,116.45,56438.0,108.5078,108.8064,108.4425,108.6664,56438.0
2017-03-20 11:30:00,116.49,116.62,116.29,116.49,66496.0,108.7038,108.8251,108.5171,108.7038,66496.0
2017-03-20 12:00:00,116.49,116.61,116.04,116.61,100538.0,108.7038,108.8158,108.2839,108.8158,100538.0
2017-03-20 12:30:00,116.57,116.64,116.33,116.56,35174.0,108.7784,108.8437,108.5545,108.7691,35174.0
2017-03-20 13:00:00,116.61,116.94,116.52,116.94,24832.0,108.8158,109.1237,108.7318,109.1237,24832.0
2017-03-20 13:30:00,116.87,116.92,116.58,116.87,19697.0,109.0584,109.105,108.7878,109.0584,19697.0
2017-03-20 14:00:00,116.95,117.18,116.75,117.15,49445.0,109.133,109.3477,108.9464,109.3197,49445.0
2017-03-20 14:30:00,117.12,117.18,116.85,116.99,57353.0,109.2917,109.3477,109.0397,109.1704,57353.0
2017-03-20 15:00:00,116.97,117.37,116.92,117.28,37798.0,109.1517,109.525,109.105,109.441,37798.0
2017-03-20 15:30:00,117.27,117.65,117.0,117.06,159073.0,109.4316,109.7862,109.1797,109.2357,159073.0
2017-03-21 09:30:00,117.21,118.37,117.21,117.7,56449.0,109.3756,110.4581,109.3756,109.8329,56449.0
2017-03-21 10:00:00,117.7,117.7,117.15,117.21,57140.0,109.8329,109.8329,109.3197,109.3756,57140.0
2017-03-21 10:30:00,117.18,118.03,117.13,117.96,81778.0,109.3477,110.1408,109.301,110.0755,81778.0
2017-03-21 11:00:00,117.94,118.48,117.88,118.19,51158.0,110.0569,110.5608,110.0009,110.2901,51158.0
2017-03-21 11:30:00,118.12,118.13,117.42,117.52,78411.0,110.2248,110.2342,109.5716,109.6649,78411.0
2017-03-21 12:00:00,117.51,117.59,117.27,117.5,47683.0,109.6556,109.7302,109.4316,109.6463,47683.0
2017-03-21 12:30:00,117.46,117.55,117.22,117.55,27617.0,109.6089,109.6929,109.385,109.6929,27617.0
2017-03-21 13:00:00,117.53,117.72,117.35,117.72,52080.0,109.6743,109.8516,109.5063,109.8516,52080.0
2017-03-21 13:30:00,117.79,117.82,117.42,117.46,43963.0,109.9169,109.9449,109.5716,109.6089,43963.0
2017-03-21 14:00:00,117.45,118.09,117.27,118.04,73405.0,109.5996,110.1968,109.4316,110.1502,73405.0
2017-03-21 14:30:00,117.98,118.37,117.89,117.92,55404.0,110.0942,110.4581,110.0102,110.0382,55404.0
2017-03-21 15:00:00,117.97,117.97,117.61,117.68,47622.0,110.0849,110.0849,109.7489,109.8142,47622.0
2017-03-21 15:30:00,117.67,117.7,116.97,117.07,130258.0,109.8049,109.8329,109.1517,109.245,130258.0
2017-03-22 09:30:00,117.0,117.98,116.88,117.13,68984.0,109.1797,110.0942,109.0677,109.301,68984.0
2017-03-22 10:00:00,117.2,117.76,117.1,117.51,54913.0,109.3663,109.8889,109.273,109.6556,54913.0
2017-03-22 10:30:00,117.48,117.54,117.05,117.08,48482.0,109.6276,109.6836,109.2263,109.2543,48482.0
2017-03-22 11:00:00,117.06,117.29,116.89,117.13,61721.0,109.2357,109.4503,109.077,109.301,61721.0
2017-03-22 11:30:00,117.13,117.37,116.9,116.99,51316.0,109.301,109.525,109.0864,109.1704,51316.0
2017-03-22 12:00:00,117.0,117.05,116.39,116.9,73636.0,109.1797,109.2263,108.6105,109.0864,73636.0
2017-03-22 12:30:00,116.87,117.04,116.64,116.82,88091.0,109.0584,109.217,108.8437,109.0117,88091.0
2017-03-22 13:00:00,116.82,117.02,116.67,116.99,35071.0,109.0117,109.1983,108.8717,109.1704,35071.0
2017-03-22 13:30:00,117.02,117.07,116.73,116.81,76061.0,109.1983,109.245,108.9277,109.0024,76061.0
2017-03-22 14:00:00,116.86,116.97,116.45,116.71,33976.0,109.049,109.1517,108.6664,108.9091,33976.0
2017-03-22 14:30:00,116.73,116.83,116.61,116.73,46772.0,108.9277,109.021,108.8158,108.9277,46772.0
2017-03-22 15:00:00,116.68,117.0,116.64,116.84,47608.0,108.8811,109.1797,108.8437,109.0304,47608.0
2017-03-22 15:30:00,116.85,117.01,116.7,116.88,199753.0,109.0397,109.189,108.8997,109.0677,199753.0
2017-03-23 09:30:00,117.12,117.34,116.6,116.79,47561.0,109.2917,109.497,108.8064,108.9837,47561.0
2017-03-23 10:00:00,116.82,117.28,116.77,117.11,89400.0,109.0117,109.441,108.9651,109.2823,89400.0
2017-03-23 10:30:00,117.07,117.25,116.99,117.08,43258.0,109.245,109.413,109.1704,109.2543,43258.0
2017-03-23 11:00:00,117.11,117.7,117.0,117.61,68096.0,109.2823,109.8329,109.1797,109.7489,68096.0
2017-03-23 11:30:00,117.54,117.68,117.49,117.68,22755.0,109.6836,109.8142,109.6369,109.8142,22755.0
2017-03-23 12:00:00,117.7,118.15,117.68,117.86,264972.0,109.8329,110.2528,109.8142,109.9822,264972.0
2017-03-23 12:30:00,117.85,117.91,117.52,117.53,88408.0,109.9729,110.0289,109.6649,109.6743,88408.0
2017-03-23 13:00:00,117.53,117.69,117.39,117.53,40610.0,109.6743,109.8236,109.5436,109.6743,40610.0
2017-03-23 13:30:00,117.53,117.74,117.48,117.58,236764.0,109.6743,109.8702,109.6276,109.7209,236764.0
2017-03-23 14:00:00,117.57,117.7,117.49,117.64,132186.0,109.7116,109.8329,109.6369,109.7769,132186.0
2017-03-23 14:30:00,117.62,117.74,117.5,117.57,146049.0,109.7582,109.8702,109.6463,109.7116,146049.0
2017-03-23 15:00:00,117.55,117.71,117.34,117.63,182243.0,109.6929,109.8422,109.497,109.7676,182243.0
2017-03-23 15:30:00,117.63,118.23,117.37,118.13,228853.0,109.7676,110.3275,109.525,110.2342,228853.0
2017-03-24 09:30:00,117.92,119.03,117.92,118.28,145501.0,110.0382,111.074,110.0382,110.3741,145501.0
2017-03-24 10:00:00,118.24,118.24,117.37,118.1,89291.0,110.3368,110.3368,109.525,110.2062,89291.0
2017-03-24 10:30:00,118.11,118.14,117.91,117.98,49757.0,110.2155,110.2435,110.0289,110.0942,49757.0
2017-03-24 11:00:00,117.99,118.16,117.9,117.98,75073.0,110.1035,110.2622,110.0195,110.0942,75073.0
2017-03-24 11:30:00,117.97,118.26,117.9,118.26,47393.0,110.0849,110.3555,110.0195,110.3555,47393.0
2017-03-24 12:00:00,118.24,118.26,117.76,117.82,46008.0,110.3368,110.3555,109.8889,109.9449,46008.0
2017-03-24 12:30:00,117.85,117.86,117.6,117.64,42798.0,109.9729,109.9822,109.7396,109.7769,42798.0
2017-03-24 13:00:00,117.66,117.9,117.55,117.8,31967.0,109.7956,110.0195,109.6929,109.9262,31967.0
2017-03-24 13:30:00,117.82,118.0,117.75,117.99,34199.0,109.9449,110.1128,109.8796,110.1035,34199.0
2017-03-24 14:00:00,117.99,118.2,117.96,118.16,97518.0,110.1035,110.2995,110.0755,110.2622,97518.0
2017-03-24 14:30:00,118.12,118.13,118.0,118.0,34443.0,110.2248,110.2342,110.1128,110.1128,34443.0
2017-03-24 15:00:00,118.02,118.22,117.99,118.21,61753.0,110.1315,110.3181,110.1035,110.3088,61753.0
2017-03-24 15:30:00,118.21,118.62,118.12,118.28,128954.0,110.3088,110.6914,110.2248,110.3741,128954.0
2017-03-27 09:30:00,116.77,118.0,116.12,118.0,58879.0,108.9651,110.1128,108.3585,110.1128,58879.0
2017-03-27 10:00:00,117.95,118.0,117.36,117.54,30525.0,110.0662,110.1128,109.5156,109.6836,30525.0
2017-03-27 10:30:00,117.37,117.72,117.35,117.67,27432.0,109.525,109.8516,109.5063,109.8049,27432.0
2017-03-27 11:00:00,117.71,118.15,117.51,117.75,46720.0,109.8422,110.2528,109.6556,109.8796,46720.0
2017-03-27 11:30:00,117.72,118.08,117.5,117.56,37035.0,109.8516,110.1875,109.6463,109.7023,37035.0
2017-03-27 12:00:00,117.56,118.07,117.5,117.82,29664.0,109.7023,110.1782,109.6463,109.9449,29664.0
2017-03-27 12:30:00,117.8,117.99,117.49,117.94,35281.0,109.9262,110.1035,109.6369,110.0569,35281.0
2017-03-27 13:00:00,117.92,118.31,117.91,118.29,24048.0,110.0382,110.4021,110.0289,110.3835,24048.0
2017-03-27 13:30:00,118.32,118.48,118.2,118.36,24470.0,110.4115,110.5608,110.2995,110.4488,24470.0
2017-03-27 14:00:00,118.34,118.42,117.57,117.73,37374.0,110.4301,110.5048,109.7116,109.8609,37374.0
2017-03-27 14:30:00,117.77,118.0,117.76,117.92,37639.0,109.8982,110.1128,109.8889,110.0382,37639.0
2017-03-27 15:00:00,117.93,117.98,117.79,117.83,48386.0,110.0475,110.0942,109.9169,109.9542,48386.0
2017-03-27 15:30:00,117.79,118.14,117.73,117.79,95131.0,109.9169,110.2435,109.8609,109.9169,95131.0
2017-03-28 09:30:00,117.69,118.62,115.4,117.86,50277.0,109.8236,110.6914,107.6866,109.9822,50277.0
2017-03-28 10:00:00,117.72,118.15,117.69,117.83,77525.0,109.8516,110.2528,109.8236,109.9542,77525.0
2017-03-28 10:30:00,117.84,118.03,117.64,117.78,34608.0,109.9635,110.1408,109.7769,109.9076,34608.0
2017-03-28 11:00:00,117.85,117.87,117.68,117.81,65739.0,109.9729,109.9915,109.8142,109.9355,65739.0
2017-03-28 11:30:00,117.85,118.19,117.79,118.13,44725.0,109.9729,110.2901,109.9169,110.2342,44725.0
2017-03-28 12:00:00,118.12,118.24,117.84,117.91,40646.0,110.2248,110.3368,109.9635,110.0289,40646.0
2017-03-28 12:30:00,117.9,117.9,117.52,117.7,54854.0,110.0195,110.0195,109.6649,109.8329,54854.0
2017-03-28 13:00:00,117.73,118.24,117.68,118.1,36667.0,109.8609,110.3368,109.8142,110.2062,36667.0
2017-03-28 13:30:00,118.1,118.11,117.58,117.71,26002.0,110.2062,110.2155,109.7209,109.8422,26002.0
2017-03-28 14:00:00,117.77,118.08,117.69,118.05,44619.0,109.8982,110.1875,109.8236,110.1595,44619.0
2017-03-28 14:30:00,118.04,118.45,118.01,118.29,76013.0,110.1502,110.5328,110.1222,110.3835,76013.0
2017-03-28 15:00:00,118.27,118.42,118.2,118.25,53969.0,110.3648,110.5048,110.2995,110.3461,53969.0
2017-03-28 15:30:00,118.27,118.71,118.22,118.57,182039.0,110.3648,110.7754,110.3181,110.6447,182039.0
2017-03-29 09:30:00,118.55,119.07,118.33,118.88,42480.0,110.6261,111.1113,110.4208,110.934,42480.0
2017-03-29 10:00:00,118.91,119.39,118.85,119.34,50731.0,110.962,111.4099,110.906,111.3633,50731.0
2017-03-29 10:30:00,119.29,119.49,118.96,119.04,57547.0,111.3166,111.5033,111.0087,111.0833,57547.0
2017-03-29 11:00:00,119.03,119.23,118.92,118.93,65717.0,111.074,111.2606,110.9714,110.9807,65717.0
2017-03-29 11:30:00,118.91,119.22,118.89,119.2,55009.0,110.962,111.2513,110.9434,111.2326,55009.0
2017-03-29 12:00:00,119.2,119.44,119.2,119.31,28697.0,111.2326,111.4566,111.2326,111.3353,28697.0
2017-03-29 12:30:00,119.26,119.28,119.14,119.21,27953.0,111.2886,111.3073,111.1766,111.242,27953.0
2017-03-29 13:00:00,119.21,119.4,119.11,119.4,25974.0,111.242,111.4193,111.1487,111.4193,25974.0
2017-03-29 13:30:00,119.39,119.59,119.37,119.58,24706.0,111.4099,111.5966,111.3913,111.5872,24706.0
2017-03-29 14:00:00,119.58,119.86,119.52,119.82,28369.0,111.5872,111.8485,111.5312,111.8112,28369.0
2017-03-29 14:30:00,119.83,119.97,119.78,119.94,33259.0,111.8205,111.9512,111.7739,111.9232,33259.0
2017-03-29 15:00:00,119.95,120.04,119.84,120.03,62665.0,111.9325,112.0165,111.8299,112.0072,62665.0
2017-03-29 15:30:00,120.04,120.04,119.68,119.78,132937.0,112.0165,112.0165,111.6806,111.7739,132937.0
2017-03-30 09:30:00,119.7,120.01,118.58,118.73,80521.0,111.6992,111.9885,110.6541,110.7941,80521.0
2017-03-30 10:00:00,118.71,119.3,118.59,118.95,50240.0,110.7754,111.326,110.6634,110.9993,50240.0
2017-03-30 10:30:00,118.93,119.34,118.91,119.34,33138.0,110.9807,111.3633,110.962,111.3633,33138.0
2017-03-30 11:00:00,119.34,119.57,118.98,118.99,38244.0,111.3633,111.5779,111.0273,111.0367,38244.0
2017-03-30 11:30:00,118.96,118.97,118.6,118.67,26748.0,111.0087,111.018,110.6727,110.7381,26748.0
2017-03-30 12:00:00,118.63,118.88,118.6,118.86,51168.0,110.7007,110.934,110.6727,110.9154,51168.0
2017-03-30 12:30:00,118.86,118.86,118.73,118.75,23600.0,110.9154,110.9154,110.7941,110.8127,23600.0
2017-03-30 13:00:00,118.74,118.84,118.72,118.74,25510.0,110.8034,110.8967,110.7847,110.8034,25510.0
2017-03-30 13:30:00,118.77,119.02,118.73,118.95,33899.0,110.8314,111.0647,110.7941,110.9993,33899.0
2017-03-30 14:00:00,118.95,119.17,118.83,119.04,35855.0,110.9993,111.2046,110.8874,111.0833,35855.0
2017-03-30 14:30:00,119.04,119.27,118.81,118.94,85545.0,111.0833,111.298,110.8687,110.99,85545.0
2017-03-30 15:00:00,118.91,118.97,118.8,118.87,35962.0,110.962,111.018,110.8594,110.9247,35962.0
2017-03-30 15:30:00,118.87,118.94,118.74,118.94,125034.0,110.9247,110.99,110.8034,110.99,125034.0
2017-03-31 09:30:00,118.74,119.95,118.21,118.95,52277.0,110.8034,111.9325,110.3088,110.9993,52277.0
2017-03-31 10:00:00,118.96,118.99,118.61,118.69,57380.0,111.0087,111.0367,110.6821,110.7567,57380.0
2017-03-31 10:30:00,118.69,119.2,118.53,118.96,76580.0,110.7567,111.2326,110.6074,111.0087,76580.0
2017-03-31 11:00:00,118.95,118.95,118.75,118.87,37490.0,110.9993,110.9993,110.8127,110.9247,37490.0
2017-03-31 11:30:00,118.86,119.14,118.84,119.1,42926.0,110.9154,111.1766,110.8967,111.1393,42926.0
2017-03-31 12:00:00,119.11,119.45,118.99,119.38,56199.0,111.1487,111.4659,111.0367,111.4006,56199.0
2017-03-31 12:30:00,119.37,119.4,119.16,119.2,24717.0,111.3913,111.4193,111.1953,111.2326,24717.0
2017-03-31 13:00:00,119.18,119.31,119.02,119.21,39856.0,111.214,111.3353,111.0647,111.242,39856.0
2017-03-31 13:30:00,119.21,119.45,119.21,119.45,29549.0,111.242,111.4659,111.242,111.4659,29549.0
2017-03-31 14:00:00,119.46,119.69,119.44,119.49,44322.0,111.4753,111.6899,111.4566,111.5033,44322.0
2017-03-31 14:30:00,119.47,119.79,119.43,119.79,38709.0,111.4846,111.7832,111.4473,111.7832,38709.0
2017-03-31 15:00:00,119.76,120.28,119.71,120.27,52931.0,111.7552,112.2404,111.7085,112.2311,52931.0
2017-03-31 15:30:00,120.24,120.51,120.11,120.37,360207.0,112.2031,112.4551,112.0818,112.3244,360207.0
2017-04-03 09:30:00,119.95,120.4,119.68,119.75,98421.0,111.9325,112.3524,111.6806,111.7459,98421.0
2017-04-03 10:00:00,119.79,119.94,119.24,119.42,171337.0,111.7832,111.9232,111.27,111.4379,171337.0
2017-04-03 10:30:00,119.45,119.78,119.23,119.32,71116.0,111.4659,111.7739,111.2606,111.3446,71116.0
2017-04-03 11:00:00,119.33,119.37,118.74,119.13,94675.0,111.3539,111.3913,110.8034,111.1673,94675.0
2017-04-03 11:30:00,119.18,119.21,118.85,118.85,40949.0,111.214,111.242,110.906,110.906,40949.0
2017-04-03 12:00:00,118.84,119.08,118.7,119.06,41371.0,110.8967,111.1207,110.7661,111.102,41371.0
2017-04-03 12:30:00,119.07,119.42,119.0,119.42,20806.0,111.1113,111.4379,111.046,111.4379,20806.0
2017-04-03 13:00:00,119.45,119.62,119.38,119.53,37882.0,111.4659,111.6246,111.4006,111.5406,37882.0
2017-04-03 13:30:00,119.54,119.54,119.31,119.54,35017.0,111.5499,111.5499,111.3353,111.5499,35017.0
2017-04-03 14:00:00,119.52,119.56,119.36,119.54,35367.0,111.5312,111.5686,111.3819,111.5499,35367.0
2017-04-03 14:30:00,119.54,119.61,119.42,119.42,27123.0,111.5499,111.6152,111.4379,111.4379,27123.0
2017-04-03 15:00:00,119.42,119.68,119.42,119.51,40351.0,111.4379,111.6806,111.4379,111.5219,40351.0
2017-04-03 15:30:00,119.5,119.63,119.31,119.55,114464.0,111.5126,111.6339,111.3353,111.5592,114464.0
2017-04-04 09:30:00,119.49,120.17,119.47,119.83,80670.0,111.5033,112.1378,111.4846,111.8205,80670.0
2017-04-04 10:00:00,119.84,120.0,119.49,120.0,40351.0,111.8299,111.9792,111.5033,111.9792,40351.0
2017-04-04 10:30:00,120.03,120.08,119.68,119.72,143221.0,112.0072,112.0538,111.6806,111.7179,143221.0
2017-04-04 11:00:00,119.75,119.87,119.45,119.8,76075.0,111.7459,111.8579,111.4659,111.7925,76075.0
2017-04-04 11:30:00,119.8,120.05,119.78,119.98,32177.0,111.7925,112.0258,111.7739,111.9605,32177.0
2017-04-04 12:00:00,119.98,120.02,119.79,119.98,38859.0,111.9605,111.9978,111.7832,111.9605,38859.0
2017-04-04 12:30:00,119.98,120.03,119.8,119.8,52452.0,111.9605,112.0072,111.7925,111.7925,52452.0
2017-04-04 13:00:00,119.8,119.95,119.69,119.7,65594.0,111.7925,111.9325,111.6899,111.6992,65594.0
2017-04-04 13:30:00,119.7,119.74,119.61,119.71,31101.0,111.6992,111.7365,111.6152,111.7085,31101.0
2017-04-04 14:00:00,119.69,120.11,119.64,119.68,143547.0,111.6899,112.0818,111.6432,111.6806,143547.0
2017-04-04 14:30:00,119.69,119.74,119.53,119.69,40263.0,111.6899,111.7365,111.5406,111.6899,40263.0
2017-04-04 15:00:00,119.68,119.78,119.47,119.58,55353.0,111.6806,111.7739,111.4846,111.5872,55353.0
2017-04-04 15:30:00,119.59,119.61,119.25,119.44,164219.0,111.5966,111.6152,111.2793,111.4566,164219.0
2017-04-05 09:30:00,119.84,119.96,119.18,119.38,79518.0,111.8299,111.9418,111.214,111.4006,79518.0
2017-04-05 10:00:00,119.33,119.43,119.25,119.38,66646.0,111.3539,111.4473,111.2793,111.4006,66646.0
2017-04-05 10:30:00,119.34,119.51,119.28,119.38,36388.0,111.3633,111.5219,111.3073,111.4006,36388.0
2017-04-05 11:00:00,119.35,119.75,119.3,119.57,110683.0,111.3726,111.7459,111.326,111.5779,110683.0
2017-04-05 11:30:00,119.55,119.68,119.41,119.55,58525.0,111.5592,111.6806,111.4286,111.5592,58525.0
2017-04-05 12:00:00,119.55,119.76,119.49,119.67,37597.0,111.5592,111.7552,111.5033,111.6712,37597.0
2017-04-05 12:30:00,119.65,119.72,119.57,119.58,16939.0,111.6526,111.7179,111.5779,111.5872,16939.0
2017-04-05 13:00:00,119.59,119.72,119.56,119.66,13824.0,111.5966,111.7179,111.5686,111.6619,13824.0
2017-04-05 13:30:00,119.64,119.68,119.45,119.48,18721.0,111.6432,111.6806,111.4659,111.4939,18721.0
2017-04-05 14:00:00,119.44,119.54,119.29,119.47,39050.0,111.4566,111.5499,111.3166,111.4846,39050.0
2017-04-05 14:30:00,119.46,119.62,119.27,119.49,94191.0,111.4753,111.6246,111.298,111.5033,94191.0
2017-04-05 15:00:00,119.49,119.75,119.25,119.29,34184.0,111.5033,111.7459,111.2793,111.3166,34184.0
2017-04-05 15:30:00,119.33,119.33,118.96,119.08,116240.0,111.3539,111.3539,111.0087,111.1207,116240.0
2017-04-06 09:30:00,119.5,119.94,118.59,119.86,36195.0,111.5126,111.9232,110.6634,111.8485,36195.0
2017-04-06 10:00:00,119.87,119.92,119.67,119.83,57677.0,111.8579,111.9045,111.6712,111.8205,57677.0
2017-04-06 10:30:00,119.85,120.03,119.75,119.9,47570.0,111.8392,112.0072,111.7459,111.8858,47570.0
2017-04-06 11:00:00,119.91,120.15,119.91,120.02,57690.0,111.8952,112.1191,111.8952,111.9978,57690.0
2017-04-06 11:30:00,120.03,120.22,119.79,119.92,52362.0,112.0072,112.1845,111.7832,111.9045,52362.0
2017-04-06 12:00:00,119.92,119.96,119.83,119.93,15681.0,111.9045,111.9418,111.8205,111.9138,15681.0
2017-04-06 12:30:00,119.93,119.94,119.56,119.72,25991.0,111.9138,111.9232,111.5686,111.7179,25991.0
2017-04-06 13:00:00,119.73,119.95,119.72,119.9,16499.0,111.7272,111.9325,111.7179,111.8858,16499.0
2017-04-06 13:30:00,119.89,120.01,119.83,119.91,52414.0,111.8765,111.9885,111.8205,111.8952,52414.0
2017-04-06 14:00:00,119.91,119.95,119.75,119.77,53777.0,111.8952,111.9325,111.7459,111.7645,53777.0
2017-04-06 14:30:00,119.76,119.99,119.7,119.77,24072.0,111.7552,111.9698,111.6992,111.7645,24072.0
2017-04-06 15:00:00,119.76,119.98,119.73,119.94,51121.0,111.7552,111.9605,111.7272,111.9232,51121.0
2017-04-06 15:30:00,119.95,120.23,119.85,120.07,185496.0,111.9325,112.1938,111.8392,112.0445,185496.0
2017-04-07 09:30:00,120.07,120.17,119.53,119.96,45418.0,112.0445,112.1378,111.5406,111.9418,45418.0
2017-04-07 10:00:00,119.88,120.41,119.87,120.17,113221.0,111.8672,112.3618,111.8579,112.1378,113221.0
2017-04-07 10:30:00,120.21,121.06,120.15,121.06,63932.0,112.1751,112.9683,112.1191,112.9683,63932.0
2017-04-07 11:00:00,121.04,121.49,121.0,121.31,84903.0,112.9497,113.3696,112.9123,113.2016,84903.0
2017-04-07 11:30:00,121.31,121.56,121.18,121.28,62911.0,113.2016,113.4349,113.0803,113.1736,62911.0
2017-04-07 12:00:00,121.27,121.35,121.1,121.3,38547.0,113.1643,113.2389,113.0056,113.1923,38547.0
2017-04-07 12:30:00,121.31,121.39,121.17,121.36,47647.0,113.2016,113.2763,113.071,113.2483,47647.0
2017-04-07 13:00:00,121.35,121.35,121.08,121.21,35904.0,113.2389,113.2389,112.987,113.1083,35904.0
2017-04-07 13:30:00,121.22,121.33,121.1,121.15,33659.0,113.1176,113.2203,113.0056,113.0523,33659.0
2017-04-07 14:00:00,121.15,121.34,121.1,121.24,63559.0,113.0523,113.2296,113.0056,113.1363,63559.0
2017-04-07 14:30:00,121.23,121.43,121.2,121.2,75844.0,113.127,113.3136,113.099,113.099,75844.0
2017-04-07 15:00:00,121.21,121.37,121.11,121.22,110700.0,113.1083,113.2576,113.015,113.1176,110700.0
2017-04-07 15:30:00,121.21,121.25,121.01,121.18,254594.0,113.1083,113.1456,112.9217,113.0803,254594.0
2017-04-10 09:30:00,121.45,122.05,120.96,121.96,54784.0,113.3322,113.8921,112.875,113.8082,54784.0
2017-04-10 10:00:00,121.97,122.2,121.58,121.79,33061.0,113.8175,114.0321,113.4536,113.6495,33061.0
2017-04-10 10:30:00,121.8,122.0,121.78,121.82,40165.0,113.6589,113.8455,113.6402,113.6775,40165.0
2017-04-10 11:00:00,121.81,122.12,121.74,122.05,45125.0,113.6682,113.9575,113.6029,113.8921,45125.0
2017-04-10 11:30:00,122.05,122.11,121.82,122.02,41782.0,113.8921,113.9481,113.6775,113.8641,41782.0
2017-04-10 12:00:00,122.04,122.08,121.84,121.84,43133.0,113.8828,113.9201,113.6962,113.6962,43133.0
2017-04-10 12:30:00,121.87,122.18,121.85,122.18,23943.0,113.7242,114.0135,113.7055,114.0135,23943.0
2017-04-10 13:00:00,122.14,122.3,122.13,122.14,42787.0,113.9761,114.1254,113.9668,113.9761,42787.0
2017-04-10 13:30:00,122.15,122.37,122.09,122.09,30929.0,113.9855,114.1908,113.9295,113.9295,30929.0
2017-04-10 14:00:00,122.07,122.2,122.04,122.08,28442.0,113.9108,114.0321,113.8828,113.9201,28442.0
2017-04-10 14:30:00,122.09,122.11,121.9,121.95,35282.0,113.9295,113.9481,113.7522,113.7988,35282.0
2017-04-10 15:00:00,121.97,122.08,121.86,121.98,52265.0,113.8175,113.9201,113.7148,113.8268,52265.0
2017-04-10 15:30:00,122.0,122.03,121.78,122.0,99484.0,113.8455,113.8735,113.6402,113.8455,99484.0
2017-04-11 09:30:00,123.15,124.26,122.43,124.25,189562.0,114.9186,115.9544,114.2467,115.9451,189562.0
2017-04-11 10:00:00,124.25,124.46,123.86,123.94,171668.0,115.9451,116.1411,115.5812,115.6558,171668.0
2017-04-11 10:30:00,123.94,123.98,123.49,123.66,210175.0,115.6558,115.6931,115.2359,115.3945,210175.0
2017-04-11 11:00:00,123.67,123.75,123.5,123.58,121375.0,115.4039,115.4785,115.2452,115.3199,121375.0
2017-04-11 11:30:00,123.6,123.86,123.34,123.79,92950.0,115.3385,115.5812,115.0959,115.5158,92950.0
2017-04-11 12:00:00,123.79,123.82,123.58,123.71,40157.0,115.5158,115.5438,115.3199,115.4412,40157.0
2017-04-11 12:30:00,123.72,123.73,123.34,123.4,69098.0,115.4505,115.4599,115.0959,115.1519,69098.0
2017-04-11 13:00:00,123.42,123.6,123.4,123.53,55919.0,115.1706,115.3385,115.1519,115.2732,55919.0
2017-04-11 13:30:00,123.56,123.83,123.49,123.65,81259.0,115.3012,115.5532,115.2359,115.3852,81259.0
2017-04-11 14:00:00,123.64,123.87,123.54,123.85,74404.0,115.3759,115.5905,115.2826,115.5718,74404.0
2017-04-11 14:30:00,123.86,123.88,123.63,123.65,40196.0,115.5812,115.5998,115.3665,115.3852,40196.0
2017-04-11 15:00:00,123.64,123.64,123.42,123.48,75867.0,115.3759,115.3759,115.1706,115.2266,75867.0
2017-04-11 15:30:00,123.48,124.04,123.41,124.04,256403.0,115.2266,115.7491,115.1612,115.7491,256403.0
2017-04-12 09:30:00,123.37,123.93,122.17,123.66,48398.0,115.1239,115.6465,114.0041,115.3945,48398.0
2017-04-12 10:00:00,123.7,123.73,123.49,123.68,30367.0,115.4319,115.4599,115.2359,115.4132,30367.0
2017-04-12 10:30:00,123.66,123.98,123.57,123.61,27391.0,115.3945,115.6931,115.3105,115.3479,27391.0
2017-04-12 11:00:00,123.63,123.86,123.45,123.81,32984.0,115.3665,115.5812,115.1986,115.5345,32984.0
2017-04-12 11:30:00,123.81,123.86,123.43,123.48,57167.0,115.5345,115.5812,115.1799,115.2266,57167.0
2017-04-12 12:00:00,123.52,123.55,123.41,123.49,23168.0,115.2639,115.2919,115.1612,115.2359,23168.0
2017-04-12 12:30:00,123.5,123.74,123.44,123.44,28491.0,115.2452,115.4692,115.1892,115.1892,28491.0
2017-04-12 13:00:00,123.44,123.5,123.26,123.4,94035.0,115.1892,115.2452,115.0213,115.1519,94035.0
2017-04-12 13:30:00,123.41,123.58,123.35,123.48,27602.0,115.1612,115.3199,115.1052,115.2266,27602.0
2017-04-12 14:00:00,123.52,123.68,123.52,123.54,32646.0,115.2639,115.4132,115.2639,115.2826,32646.0
2017-04-12 14:30:00,123.54,123.54,123.23,123.47,86948.0,115.2826,115.2826,114.9933,115.2172,86948.0
2017-04-12 15:00:00,123.5,123.5,123.18,123.18,55300.0,115.2452,115.2452,114.9466,114.9466,55300.0
2017-04-12 15:30:00,123.19,123.24,122.92,123.07,116196.0,114.9559,115.0026,114.704,114.844,116196.0
2017-04-13 09:30:00,123.15,123.9,122.6,123.35,69746.0,114.9186,115.6185,114.4054,115.1052,69746.0
2017-04-13 10:00:00,123.36,123.67,123.24,123.24,70541.0,115.1146,115.4039,115.0026,115.0026,70541.0
2017-04-13 10:30:00,123.29,123.9,123.29,123.8,67198.0,115.0493,115.6185,115.0493,115.5252,67198.0
2017-04-13 11:00:00,123.82,124.04,123.81,123.93,37890.0,115.5438,115.7491,115.5345,115.6465,37890.0
2017-04-13 11:30:00,123.94,124.15,123.77,124.07,34749.0,115.6558,115.8518,115.4972,115.7771,34749.0
2017-04-13 12:00:00,124.05,124.13,123.78,124.0,63798.0,115.7585,115.8331,115.5065,115.7118,63798.0
2017-04-13 12:30:00,124.03,124.04,123.9,123.99,42744.0,115.7398,115.7491,115.6185,115.7025,42744.0
2017-04-13 13:00:00,123.99,123.99,123.54,123.56,25755.0,115.7025,115.7025,115.2826,115.3012,25755.0
2017-04-13 13:30:00,123.57,123.79,123.53,123.54,17541.0,115.3105,115.5158,115.2732,115.2826,17541.0
2017-04-13 14:00:00,123.56,123.68,123.5,123.56,20620.0,115.3012,115.4132,115.2452,115.3012,20620.0
2017-04-13 14:30:00,123.58,123.64,123.19,123.28,106584.0,115.3199,115.3759,114.9559,115.0399,106584.0
2017-04-13 15:00:00,123.31,123.49,123.21,123.46,50662.0,115.0679,115.2359,114.9746,115.2079,50662.0
2017-04-13 15:30:00,123.43,123.84,123.25,123.8,196481.0,115.1799,115.5625,115.0119,115.5252,196481.0
2017-04-17 09:30:00,123.68,124.66,123.66,123.66,60342.0,115.4132,116.3277,115.3945,115.3945,60342.0
2017-04-17 10:00:00,123.62,124.19,123.3,124.05,116806.0,115.3572,115.8891,115.0586,115.7585,116806.0
2017-04-17 10:30:00,124.05,124.17,123.7,123.94,35244.0,115.7585,115.8704,115.4319,115.6558,35244.0
2017-04-17 11:00:00,123.96,124.03,123.73,123.95,27117.0,115.6745,115.7398,115.4599,115.6651,27117.0
2017-04-17 11:30:00,123.94,124.02,123.84,123.9,29705.0,115.6558,115.7305,115.5625,115.6185,29705.0
2017-04-17 12:00:00,123.9,124.03,123.9,123.95,14844.0,115.6185,115.7398,115.6185,115.6651,14844.0
2017-04-17 12:30:00,123.97,124.13,123.92,123.96,42673.0,115.6838,115.8331,115.6372,115.6745,42673.0
2017-04-17 13:00:00,123.98,124.09,123.94,124.04,21478.0,115.6931,115.7958,115.6558,115.7491,21478.0
2017-04-17 13:30:00,124.07,124.11,123.99,124.03,24671.0,115.7771,115.8145,115.7025,115.7398,24671.0
2017-04-17 14:00:00,124.03,124.15,123.94,124.12,38029.0,115.7398,115.8518,115.6558,115.8238,38029.0
2017-04-17 14:30:00,124.12,124.19,124.08,124.17,31669.0,115.8238,115.8891,115.7865,115.8704,31669.0
2017-04-17 15:00:00,124.16,124.53,124.15,124.52,46885.0,115.8611,116.2064,115.8518,116.197,46885.0
2017-04-17 15:30:00,124.53,125.01,124.49,124.98,142333.0,116.2064,116.6543,116.1691,116.6263,142333.0
2017-04-18 09:30:00,124.84,125.45,124.84,125.26,45244.0,116.4957,117.0649,116.4957,116.8876,45244.0
2017-04-18 10:00:00,125.26,125.33,124.48,124.51,72674.0,116.8876,116.9529,116.1597,116.1877,72674.0
2017-04-18 10:30:00,124.54,124.94,124.5,124.86,38663.0,116.2157,116.589,116.1784,116.5143,38663.0
2017-04-18 11:00:00,124.88,125.12,124.88,125.03,61013.0,116.533,116.7569,116.533,116.673,61013.0
2017-04-18 11:30:00,125.02,125.03,124.77,124.81,16326.0,116.6636,116.673,116.4303,116.4677,16326.0
2017-04-18 12:00:00,124.81,124.88,124.65,124.76,18982.0,116.4677,116.533,116.3184,116.421,18982.0
2017-04-18 12:30:00,124.74,124.97,124.71,124.86,37897.0,116.4023,116.617,116.3743,116.5143,37897.0
2017-04-18 13:00:00,124.86,124.89,124.65,124.71,16284.0,116.5143,116.5423,116.3184,116.3743,16284.0
2017-04-18 13:30:00,124.68,125.04,124.67,124.82,74109.0,116.3464,116.6823,116.337,116.477,74109.0
2017-04-18 14:00:00,124.84,125.16,124.81,125.01,75616.0,116.4957,116.7943,116.4677,116.6543,75616.0
2017-04-18 14:30:00,125.0,125.02,124.74,124.83,37061.0,116.645,116.6636,116.4023,116.4863,37061.0
2017-04-18 15:00:00,124.82,125.02,124.75,124.96,93748.0,116.477,116.6636,116.4117,116.6076,93748.0
2017-04-18 15:30:00,124.95,125.18,124.88,125.15,219321.0,116.5983,116.8129,116.533,116.7849,219321.0
2017-04-19 09:30:00,125.62,126.0,125.09,125.6,154598.0,117.2235,117.5781,116.7289,117.2049,154598.0
2017-04-19 10:00:00,125.64,125.94,125.43,125.73,78880.0,117.2422,117.5221,117.0462,117.3262,78880.0
2017-04-19 10:30:00,125.74,126.19,125.71,125.71,47795.0,117.3355,117.7554,117.3075,117.3075,47795.0
2017-04-19 11:00:00,125.7,125.87,125.59,125.71,50502.0,117.2982,117.4568,117.1955,117.3075,50502.0
2017-04-19 11:30:00,125.8,125.85,125.13,125.34,51412.0,117.3915,117.4381,116.7663,116.9622,51412.0
2017-04-19 12:00:00,125.28,125.31,124.88,124.99,50079.0,116.9062,116.9342,116.533,116.6356,50079.0
2017-04-19 12:30:00,124.98,125.14,124.91,125.14,17027.0,116.6263,116.7756,116.561,116.7756,17027.0
2017-04-19 13:00:00,125.08,125.18,124.89,125.13,19538.0,116.7196,116.8129,116.5423,116.7663,19538.0
2017-04-19 13:30:00,125.11,125.34,125.08,125.34,17797.0,116.7476,116.9622,116.7196,116.9622,17797.0
2017-04-19 14:00:00,125.31,125.44,125.22,125.44,42699.0,116.9342,117.0556,116.8503,117.0556,42699.0
2017-04-19 14:30:00,125.44,125.71,125.41,125.59,60905.0,117.0556,117.3075,117.0276,117.1955,60905.0
2017-04-19 15:00:00,125.58,125.67,125.35,125.38,57561.0,117.1862,117.2702,116.9716,116.9996,57561.0
2017-04-19 15:30:00,125.38,125.39,124.98,125.06,78061.0,116.9996,117.0089,116.6263,116.701,78061.0
2017-04-20 09:30:00,125.11,125.32,124.42,124.46,34005.0,116.7476,116.9436,116.1037,116.1411,34005.0
2017-04-20 10:00:00,124.43,124.69,123.97,124.12,88730.0,116.1131,116.3557,115.6838,115.8238,88730.0
2017-04-20 10:30:00,124.21,124.37,124.03,124.27,46359.0,115.9078,116.0571,115.7398,115.9638,46359.0
2017-04-20 11:00:00,124.32,124.44,124.24,124.43,38061.0,116.0104,116.1224,115.9358,116.1131,38061.0
2017-04-20 11:30:00,124.43,124.52,124.33,124.5,37848.0,116.1131,116.197,116.0197,116.1784,37848.0
2017-04-20 12:00:00,124.5,124.53,124.4,124.44,63912.0,116.1784,116.2064,116.0851,116.1224,63912.0
2017-04-20 12:30:00,124.43,124.47,124.21,124.23,32468.0,116.1131,116.1504,115.9078,115.9264,32468.0
2017-04-20 13:00:00,124.18,124.52,124.18,124.42,29579.0,115.8798,116.197,115.8798,116.1037,29579.0
2017-04-20 13:30:00,124.43,124.75,124.41,124.59,16738.0,116.1131,116.4117,116.0944,116.2624,16738.0
2017-04-20 14:00:00,124.59,124.62,124.2,124.2,28721.0,116.2624,116.2904,115.8984,115.8984,28721.0
2017-04-20 14:30:00,124.19,124.39,123.9,123.92,51089.0,115.8891,116.0757,115.6185,115.6372,51089.0
2017-04-20 15:00:00,123.92,124.01,123.77,123.82,78616.0,115.6372,115.7211,115.4972,115.5438,78616.0
2017-04-20 15:30:00,123.84,124.46,123.84,124.28,117549.0,115.5625,116.1411,115.5625,115.9731,117549.0
2017-04-21 09:30:00,124.06,124.51,123.19,123.96,27272.0,115.7678,116.1877,114.9559,115.6745,27272.0
2017-04-21 10:00:00,123.99,124.1,123.56,123.58,40766.0,115.7025,115.8051,115.3012,115.3199,40766.0
2017-04-21 10:30:00,123.58,123.64,123.37,123.6,42841.0,115.3199,115.3759,115.1239,115.3385,42841.0
2017-04-21 11:00:00,123.57,123.62,123.39,123.59,29888.0,115.3105,115.3572,115.1426,115.3292,29888.0
2017-04-21 11:30:00,123.57,123.84,123.53,123.84,19609.0,115.3105,115.5625,115.2732,115.5625,19609.0
2017-04-21 12:00:00,123.86,123.92,123.79,123.8,22382.0,115.5812,115.6372,115.5158,115.5252,22382.0
2017-04-21 12:30:00,123.83,123.93,123.83,123.9,20200.0,115.5532,115.6465,115.5532,115.6185,20200.0
2017-04-21 13:00:00,123.89,123.9,123.71,123.81,11347.0,115.6092,115.6185,115.4412,115.5345,11347.0
2017-04-21 13:30:00,123.75,123.9,123.62,123.89,16226.0,115.4785,115.6185,115.3572,115.6092,16226.0
2017-04-21 14:00:00,123.87,123.87,123.63,123.75,13439.0,115.5905,115.5905,115.3665,115.4785,13439.0
2017-04-21 14:30:00,123.75,123.76,123.53,123.58,24606.0,115.4785,115.4878,115.2732,115.3199,24606.0
2017-04-21 15:00:00,123.65,123.73,123.49,123.53,25639.0,115.3852,115.4599,115.2359,115.2732,25639.0
2017-04-21 15:30:00,123.54,123.89,123.52,123.79,142988.0,115.2826,115.6092,115.2639,115.5158,142988.0
2017-04-24 09:30:00,124.0,124.51,123.31,123.36,59312.0,115.7118,116.1877,115.0679,115.1146,59312.0
2017-04-24 10:00:00,123.37,123.47,123.01,123.25,70553.0,115.1239,115.2172,114.788,115.0119,70553.0
2017-04-24 10:30:00,123.23,123.8,123.23,123.72,43300.0,114.9933,115.5252,114.9933,115.4505,43300.0
2017-04-24 11:00:00,123.72,123.79,123.39,123.68,29174.0,115.4505,115.5158,115.1426,115.4132,29174.0
2017-04-24 11:30:00,123.64,123.76,123.35,123.35,27465.0,115.3759,115.4878,115.1052,115.1052,27465.0
2017-04-24 12:00:00,123.34,123.6,123.24,123.6,30642.0,115.0959,115.3385,115.0026,115.3385,30642.0
2017-04-24 12:30:00,123.6,123.78,123.46,123.52,23713.0,115.3385,115.5065,115.2079,115.2639,23713.0
2017-04-24 13:00:00,123.49,123.51,123.05,123.06,43304.0,115.2359,115.2546,114.8253,114.8346,43304.0
2017-04-24 13:30:00,123.08,123.12,122.91,123.12,35395.0,114.8533,114.8906,114.6947,114.8906,35395.0
2017-04-24 14:00:00,123.07,123.38,123.03,123.18,28766.0,114.844,115.1332,114.8066,114.9466,28766.0
2017-04-24 14:30:00,123.18,123.43,123.17,123.42,44624.0,114.9466,115.1799,114.9373,115.1706,44624.0
2017-04-24 15:00:00,123.41,123.56,123.27,123.3,55372.0,115.1612,115.3012,115.0306,115.0586,55372.0
2017-04-24 15:30:00,123.3,123.66,123.29,123.43,106108.0,115.0586,115.3945,115.0493,115.1799,106108.0
2017-04-25 09:30:00,124.26,124.44,123.27,123.62,42203.0,115.9544,116.1224,115.0306,115.3572,42203.0
2017-04-25 10:00:00,123.64,123.65,123.24,123.32,49809.0,115.3759,115.3852,115.0026,115.0773,49809.0
2017-04-25 10:30:00,123.29,123.62,123.19,123.25,24979.0,115.0493,115.3572,114.9559,115.0119,24979.0
2017-04-25 11:00:00,123.23,123.37,123.0,123.05,150785.0,114.9933,115.1239,114.7786,114.8253,150785.0
2017-04-25 11:30:00,123.09,123.25,123.08,123.16,64277.0,114.8626,115.0119,114.8533,114.9279,64277.0
2017-04-25 12:00:00,123.16,123.29,123.09,123.28,83106.0,114.9279,115.0493,114.8626,115.0399,83106.0
2017-04-25 12:30:00,123.3,123.58,123.25,123.56,35155.0,115.0586,115.3199,115.0119,115.3012,35155.0
2017-04-25 13:00:00,123.59,124.01,123.59,123.88,24438.0,115.3292,115.7211,115.3292,115.5998,24438.0
2017-04-25 13:30:00,123.9,124.04,123.76,123.82,28549.0,115.6185,115.7491,115.4878,115.5438,28549.0
2017-04-25 14:00:00,123.83,123.92,123.68,123.71,20129.0,115.5532,115.6372,115.4132,115.4412,20129.0
2017-04-25 14:30:00,123.72,123.82,123.66,123.79,18727.0,115.4505,115.5438,115.3945,115.5158,18727.0
2017-04-25 15:00:00,123.81,123.9,123.75,123.89,24838.0,115.5345,115.6185,115.4785,115.6092,24838.0
2017-04-25 15:30:00,123.89,124.09,123.88,124.05,129100.0,115.6092,115.7958,115.5998,115.7585,129100.0
2017-04-26 09:30:00,123.98,124.99,123.46,123.58,21831.0,115.6931,116.6356,115.2079,115.3199,21831.0
2017-04-26 10:00:00,123.63,123.75,123.46,123.5,55312.0,115.3665,115.4785,115.2079,115.2452,55312.0
2017-04-26 10:30:00,123.52,123.53,123.19,123.21,65318.0,115.2639,115.2732,114.9559,114.9746,65318.0
2017-04-26 11:00:00,123.2,123.61,123.11,123.41,78300.0,114.9653,115.3479,114.8813,115.1612,78300.0
2017-04-26 11:30:00,123.43,123.72,123.41,123.46,27461.0,115.1799,115.4505,115.1612,115.2079,27461.0
2017-04-26 12:00:00,123.46,123.56,123.39,123.41,23609.0,115.2079,115.3012,115.1426,115.1612,23609.0
2017-04-26 12:30:00,123.41,123.67,123.41,123.63,12484.0,115.1612,115.4039,115.1612,115.3665,12484.0
2017-04-26 13:00:00,123.65,123.76,123.58,123.7,15333.0,115.3852,115.4878,115.3199,115.4319,15333.0
2017-04-26 13:30:00,123.68,123.72,123.52,123.55,19490.0,115.4132,115.4505,115.2639,115.2919,19490.0
2017-04-26 14:00:00,123.55,123.65,123.13,123.3,43375.0,115.2919,115.3852,114.9,115.0586,43375.0
2017-04-26 14:30:00,123.32,123.38,123.23,123.31,42939.0,115.0773,115.1332,114.9933,115.0679,42939.0
2017-04-26 15:00:00,123.31,123.58,123.29,123.58,35203.0,115.0679,115.3199,115.0493,115.3199,35203.0
2017-04-26 15:30:00,123.6,123.86,123.58,123.63,131949.0,115.3385,115.5812,115.3199,115.3665,131949.0
2017-04-27 09:30:00,123.98,124.6,122.43,124.37,75958.0,115.6931,116.2717,114.2467,116.0571,75958.0
2017-04-27 10:00:00,124.4,125.88,124.37,125.8,94552.0,116.0851,117.4661,116.0571,117.3915,94552.0
2017-04-27 10:30:00,125.8,125.8,125.3,125.34,116212.0,117.3915,117.3915,116.9249,116.9622,116212.0
2017-04-27 11:00:00,125.37,125.38,125.06,125.15,44343.0,116.9902,116.9996,116.701,116.7849,44343.0
2017-04-27 11:30:00,125.16,125.53,125.05,125.11,73830.0,116.7943,117.1395,116.6916,116.7476,73830.0
2017-04-27 12:00:00,125.11,125.4,124.89,125.09,38467.0,116.7476,117.0182,116.5423,116.7289,38467.0
2017-04-27 12:30:00,125.1,125.32,125.0,125.32,83784.0,116.7383,116.9436,116.645,116.9436,83784.0
2017-04-27 13:00:00,125.33,125.53,125.33,125.5,36437.0,116.9529,117.1395,116.9529,117.1115,36437.0
2017-04-27 13:30:00,125.51,125.67,125.46,125.5,55615.0,117.1209,117.2702,117.0742,117.1115,55615.0
2017-04-27 14:00:00,125.5,125.61,125.28,125.36,55716.0,117.1115,117.2142,116.9062,116.9809,55716.0
2017-04-27 14:30:00,125.34,125.49,125.32,125.43,39730.0,116.9622,117.1022,116.9436,117.0462,39730.0
2017-04-27 15:00:00,125.41,125.45,125.25,125.4,52404.0,117.0276,117.0649,116.8783,117.0182,52404.0
2017-04-27 15:30:00,125.43,125.5,125.18,125.29,112998.0,117.0462,117.1115,116.8129,116.9156,112998.0
2017-04-28 09:30:00,125.04,125.32,124.27,125.28,55946.0,116.6823,116.9436,115.9638,116.9062,55946.0
2017-04-28 10:00:00,125.28,125.95,125.09,125.14,69926.0,116.9062,117.5315,116.7289,116.7756,69926.0
2017-04-28 10:30:00,125.13,125.62,125.13,125.42,29276.0,116.7663,117.2235,116.7663,117.0369,29276.0
2017-04-28 11:00:00,125.44,125.66,125.33,125.65,33765.0,117.0556,117.2608,116.9529,117.2515,33765.0
2017-04-28 11:30:00,125.61,125.63,125.37,125.5,37901.0,117.2142,117.2329,116.9902,117.1115,37901.0
2017-04-28 12:00:00,125.52,125.73,125.41,125.69,18370.0,117.1302,117.3262,117.0276,117.2888,18370.0
2017-04-28 12:30:00,125.69,125.69,125.47,125.47,20173.0,117.2888,117.2888,117.0835,117.0835,20173.0
2017-04-28 13:00:00,125.47,125.55,125.3,125.49,24196.0,117.0835,117.1582,116.9249,117.1022,24196.0
2017-04-28 13:30:00,125.5,125.5,125.28,125.49,12813.0,117.1115,117.1115,116.9062,117.1022,12813.0
2017-04-28 14:00:00,125.5,125.82,125.49,125.8,21563.0,117.1115,117.4102,117.1022,117.3915,21563.0
2017-04-28 14:30:00,125.79,126.07,125.77,126.07,29888.0,117.3822,117.6434,117.3635,117.6434,29888.0
2017-04-28 15:00:00,126.06,126.52,125.92,126.37,48731.0,117.6341,118.0634,117.5035,117.9234,48731.0
2017-04-28 15:30:00,126.39,127.05,126.24,126.49,205533.0,117.9421,118.5579,117.8021,118.0354,205533.0
2017-05-01 09:30:00,126.74,127.84,126.06,126.23,124209.0,118.2687,119.2951,117.6341,117.7927,124209.0
2017-05-01 10:00:00,126.23,126.48,126.09,126.25,219225.0,117.7927,118.026,117.6621,117.8114,219225.0
2017-05-01 10:30:00,126.27,127.0,126.18,126.92,55169.0,117.8301,118.5113,117.7461,118.4366,55169.0
2017-05-01 11:00:00,126.88,126.91,126.52,126.62,59032.0,118.3993,118.4273,118.0634,118.1567,59032.0
2017-05-01 11:30:00,126.62,126.96,126.55,126.96,66250.0,118.1567,118.474,118.0914,118.474,66250.0
2017-05-01 12:00:00,126.97,127.09,126.61,126.76,29570.0,118.4833,118.5953,118.1474,118.2873,29570.0
2017-05-01 12:30:00,126.76,126.81,126.57,126.72,30310.0,118.2873,118.334,118.11,118.25,30310.0
2017-05-01 13:00:00,126.73,126.96,126.62,126.62,34830.0,118.2593,118.474,118.1567,118.1567,34830.0
2017-05-01 13:30:00,126.62,126.77,126.54,126.76,56453.0,118.1567,118.2967,118.082,118.2873,56453.0
2017-05-01 14:00:00,126.8,127.28,126.65,127.22,51576.0,118.3247,118.7726,118.1847,118.7166,51576.0
2017-05-01 14:30:00,127.22,127.3,127.08,127.16,48987.0,118.7166,118.7912,118.5859,118.6606,48987.0
2017-05-01 15:00:00,127.17,127.7,127.17,127.44,119640.0,118.6699,119.1645,118.6699,118.9219,119640.0
2017-05-01 15:30:00,127.42,127.49,127.15,127.21,159059.0,118.9032,118.9685,118.6513,118.7072,159059.0
2017-05-02 09:30:00,129.01,130.78,127.61,129.23,164262.0,120.3869,122.0386,119.0805,120.5922,164262.0
2017-05-02 10:00:00,129.39,130.04,128.82,129.83,84098.0,120.7415,121.3481,120.2096,121.1521,84098.0
2017-05-02 10:30:00,129.79,130.43,129.26,129.29,147346.0,121.1148,121.712,120.6202,120.6482,147346.0
2017-05-02 11:00:00,129.27,130.01,129.14,129.58,92775.0,120.6296,121.3201,120.5082,120.9188,92775.0
2017-05-02 11:30:00,129.56,130.18,129.3,129.79,101632.0,120.9002,121.4787,120.6576,121.1148,101632.0
2017-05-02 12:00:00,129.79,129.95,129.03,129.03,106457.0,121.1148,121.2641,120.4056,120.4056,106457.0
2017-05-02 12:30:00,129.1,129.15,128.6,128.65,39744.0,120.4709,120.5176,120.0043,120.051,39744.0
2017-05-02 13:00:00,128.58,129.38,128.54,129.3,37488.0,119.9857,120.7322,119.9483,120.6576,37488.0
2017-05-02 13:30:00,129.29,129.29,128.37,128.45,33608.0,120.6482,120.6482,119.7897,119.8644,33608.0
2017-05-02 14:00:00,128.44,128.64,128.13,128.24,38909.0,119.855,120.0417,119.5658,119.6684,38909.0
2017-05-02 14:30:00,128.2,128.3,127.8,128.02,46448.0,119.6311,119.7244,119.2578,119.4631,46448.0
2017-05-02 15:00:00,128.03,128.83,127.99,128.53,89201.0,119.4724,120.219,119.4351,119.939,89201.0
2017-05-02 15:30:00,128.51,129.05,128.43,128.99,146236.0,119.9204,120.4243,119.8457,120.3683,146236.0
2017-05-03 09:30:00,129.28,129.59,128.38,128.56,88681.0,120.6389,120.9282,119.799,119.967,88681.0
2017-05-03 10:00:00,128.56,128.56,128.07,128.18,38378.0,119.967,119.967,119.5098,119.6124,38378.0
2017-05-03 10:30:00,128.19,128.4,127.84,128.3,98000.0,119.6217,119.8177,119.2951,119.7244,98000.0
2017-05-03 11:00:00,128.39,128.55,128.25,128.29,38891.0,119.8084,119.9577,119.6777,119.7151,38891.0
2017-05-03 11:30:00,128.31,128.54,128.04,128.54,48863.0,119.7337,119.9483,119.4818,119.9483,48863.0
2017-05-03 12:00:00,128.53,128.55,128.06,128.09,36739.0,119.939,119.9577,119.5004,119.5284,36739.0
2017-05-03 12:30:00,128.11,128.6,128.06,128.43,27147.0,119.5471,120.0043,119.5004,119.8457,27147.0
2017-05-03 13:00:00,128.44,128.62,128.21,128.22,36632.0,119.855,120.023,119.6404,119.6497,36632.0
2017-05-03 13:30:00,128.24,128.26,127.85,127.89,22969.0,119.6684,119.6871,119.3045,119.3418,22969.0
2017-05-03 14:00:00,127.85,128.78,127.83,128.48,83794.0,119.3045,120.1723,119.2858,119.8924,83794.0
2017-05-03 14:30:00,128.46,128.47,127.99,128.12,63602.0,119.8737,119.883,119.4351,119.5564,63602.0
2017-05-03 15:00:00,128.09,128.14,127.63,127.76,66979.0,119.5284,119.5751,119.0992,119.2205,66979.0
2017-05-03 15:30:00,127.74,127.91,127.56,127.85,138673.0,119.2018,119.3605,119.0339,119.3045,138673.0
2017-05-04 09:30:00,127.99,127.99,126.78,127.5,61814.0,119.4351,119.4351,118.306,118.9779,61814.0
2017-05-04 10:00:00,127.53,128.55,127.52,128.15,39076.0,119.0059,119.9577,118.9965,119.5844,39076.0
2017-05-04 10:30:00,128.16,128.51,128.14,128.4,54891.0,119.5937,119.9204,119.5751,119.8177,54891.0
2017-05-04 11:00:00,128.41,128.71,128.28,128.5,49098.0,119.827,120.107,119.7057,119.911,49098.0
2017-05-04 11:30:00,128.51,128.64,128.2,128.47,34979.0,119.9204,120.0417,119.6311,119.883,34979.0
2017-05-04 12:00:00,128.47,128.5,128.07,128.31,26659.0,119.883,119.911,119.5098,119.7337,26659.0
2017-05-04 12:30:00,128.29,128.92,128.27,128.86,25397.0,119.7151,120.3029,119.6964,120.247,25397.0
2017-05-04 13:00:00,128.85,128.94,128.54,128.66,17424.0,120.2376,120.3216,119.9483,120.0603,17424.0
2017-05-04 13:30:00,128.68,128.86,128.63,128.82,18100.0,120.079,120.247,120.0323,120.2096,18100.0
2017-05-04 14:00:00,128.85,128.97,128.72,128.97,42126.0,120.2376,120.3496,120.1163,120.3496,42126.0
2017-05-04 14:30:00,128.97,129.0,128.64,128.66,56680.0,120.3496,120.3776,120.0417,120.0603,56680.0
2017-05-04 15:00:00,128.65,128.7,128.02,128.14,84883.0,120.051,120.0977,119.4631,119.5751,84883.0
2017-05-04 15:30:00,128.15,128.36,128.11,128.19,149633.0,119.5844,119.7804,119.5471,119.6217,149633.0
2017-05-05 09:30:00,128.53,129.01,128.28,129.0,14726.0,119.939,120.3869,119.7057,120.3776,14726.0
2017-05-05 10:00:00,128.87,128.98,128.7,128.93,18486.0,120.2563,120.3589,120.0977,120.3123,18486.0
2017-05-05 10:30:00,128.94,129.28,128.87,128.99,23641.0,120.3216,120.6389,120.2563,120.3683,23641.0
2017-05-05 11:00:00,128.98,129.07,128.71,129.07,14929.0,120.3589,120.4429,120.107,120.4429,14929.0
2017-05-05 11:30:00,129.07,129.07,128.67,128.81,18485.0,120.4429,120.4429,120.0697,120.2003,18485.0
2017-05-05 12:00:00,128.76,128.99,128.69,128.79,25448.0,120.1536,120.3683,120.0883,120.1816,25448.0
2017-05-05 12:30:00,128.8,128.97,128.79,128.86,18400.0,120.191,120.3496,120.1816,120.247,18400.0
2017-05-05 13:00:00,128.85,129.12,128.81,129.09,23529.0,120.2376,120.4896,120.2003,120.4616,23529.0
2017-05-05 13:30:00,129.08,129.24,129.0,129.24,26763.0,120.4523,120.6016,120.3776,120.6016,26763.0
2017-05-05 14:00:00,129.25,129.52,129.22,129.25,50681.0,120.6109,120.8628,120.5829,120.6109,50681.0
2017-05-05 14:30:00,129.23,129.38,129.14,129.26,36952.0,120.5922,120.7322,120.5082,120.6202,36952.0
2017-05-05 15:00:00,129.25,129.37,129.18,129.29,39178.0,120.6109,120.7229,120.5456,120.6482,39178.0
2017-05-05 15:30:00,129.27,129.7,129.18,129.61,66847.0,120.6296,121.0308,120.5456,120.9468,66847.0
2017-05-08 09:30:00,129.97,130.0,129.22,129.63,45652.0,121.2828,121.3108,120.5829,120.9655,45652.0
2017-05-08 10:00:00,129.61,129.97,129.58,129.85,93326.0,120.9468,121.2828,120.9188,121.1708,93326.0
2017-05-08 10:30:00,129.87,130.16,129.82,130.0,61763.0,121.1895,121.4601,121.1428,121.3108,61763.0
2017-05-08 11:00:00,130.0,130.18,129.98,130.05,33120.0,121.3108,121.4787,121.2921,121.3574,33120.0
2017-05-08 11:30:00,130.07,130.11,129.9,129.96,41505.0,121.3761,121.4134,121.2174,121.2734,41505.0
2017-05-08 12:00:00,129.93,130.19,129.9,130.17,41809.0,121.2454,121.4881,121.2174,121.4694,41809.0
2017-05-08 12:30:00,130.19,130.55,130.09,130.55,75371.0,121.4881,121.824,121.3947,121.824,75371.0
2017-05-08 13:00:00,130.5,130.79,130.45,130.76,36950.0,121.7773,122.048,121.7307,122.02,36950.0
2017-05-08 13:30:00,130.76,130.96,130.58,130.87,57029.0,122.02,122.2066,121.852,122.1226,57029.0
2017-05-08 14:00:00,130.88,131.27,130.84,131.14,137390.0,122.1319,122.4959,122.0946,122.3746,137390.0
2017-05-08 14:30:00,131.18,131.64,131.18,131.64,49811.0,122.4119,122.8411,122.4119,122.8411,49811.0
2017-05-08 15:00:00,131.6,132.01,131.54,131.92,92644.0,122.8038,123.1864,122.7478,123.1024,92644.0
2017-05-08 15:30:00,131.9,131.95,131.33,131.42,182807.0,123.0838,123.1304,122.5519,122.6358,182807.0
2017-05-09 09:30:00,131.18,131.59,129.93,130.65,69060.0,122.4119,122.7945,121.2454,121.9173,69060.0
2017-05-09 10:00:00,130.67,130.98,130.56,130.88,45103.0,121.936,122.2253,121.8333,122.1319,45103.0
2017-05-09 10:30:00,130.86,131.06,130.77,130.78,40071.0,122.1133,122.2999,122.0293,122.0386,40071.0
2017-05-09 11:00:00,130.78,130.87,130.57,130.73,57600.0,122.0386,122.1226,121.8427,121.992,57600.0
2017-05-09 11:30:00,130.72,130.73,130.56,130.64,16652.0,121.9826,121.992,121.8333,121.908,16652.0
2017-05-09 12:00:00,130.65,130.65,130.26,130.3,25758.0,121.9173,121.9173,121.5534,121.5907,25758.0
2017-05-09 12:30:00,130.3,130.39,129.91,129.91,41939.0,121.5907,121.6747,121.2268,121.2268,41939.0
2017-05-09 13:00:00,129.91,130.02,129.55,129.63,103070.0,121.2268,121.3294,120.8908,120.9655,103070.0
2017-05-09 13:30:00,129.65,130.03,129.59,129.83,46751.0,120.9842,121.3388,120.9282,121.1521,46751.0
2017-05-09 14:00:00,129.83,129.99,129.81,129.94,72856.0,121.1521,121.3014,121.1335,121.2548,72856.0
2017-05-09 14:30:00,129.94,129.94,129.7,129.81,37357.0,121.2548,121.2548,121.0308,121.1335,37357.0
2017-05-09 15:00:00,129.84,129.87,129.73,129.76,71077.0,121.1615,121.1895,121.0588,121.0868,71077.0
2017-05-09 15:30:00,129.74,129.85,129.47,129.69,180758.0,121.0681,121.1708,120.8162,121.0215,180758.0
2017-05-10 09:30:00,129.8,130.2,128.99,129.01,40537.0,121.1241,121.4974,120.3683,120.3869,40537.0
2017-05-10 10:00:00,129.03,129.51,128.96,129.13,62483.0,120.4056,120.8535,120.3403,120.4989,62483.0
2017-05-10 10:30:00,129.13,129.57,129.08,129.47,37680.0,120.4989,120.9095,120.4523,120.8162,37680.0
2017-05-10 11:00:00,129.51,129.56,129.13,129.34,38932.0,120.8535,120.9002,120.4989,120.6949,38932.0
2017-05-10 11:30:00,129.34,129.6,129.34,129.55,27789.0,120.6949,120.9375,120.6949,120.8908,27789.0
2017-05-10 12:00:00,129.55,129.66,129.36,129.63,42810.0,120.8908,120.9935,120.7135,120.9655,42810.0
2017-05-10 12:30:00,129.6,129.63,129.53,129.61,16654.0,120.9375,120.9655,120.8722,120.9468,16654.0
2017-05-10 13:00:00,129.58,129.59,129.37,129.47,57683.0,120.9188,120.9282,120.7229,120.8162,57683.0
2017-05-10 13:30:00,129.46,129.48,129.15,129.23,32057.0,120.8069,120.8255,120.5176,120.5922,32057.0
2017-05-10 14:00:00,129.23,129.39,129.01,129.3,118686.0,120.5922,120.7415,120.3869,120.6576,118686.0
2017-05-10 14:30:00,129.3,129.45,129.25,129.41,32889.0,120.6576,120.7975,120.6109,120.7602,32889.0
2017-05-10 15:00:00,129.43,129.61,129.3,129.33,50791.0,120.7789,120.9468,120.6576,120.6855,50791.0
2017-05-10 15:30:00,129.31,129.34,129.13,129.22,63285.0,120.6669,120.6949,120.4989,120.5829,63285.0
2017-05-11 09:30:00,128.63,129.1,128.58,128.76,20985.0,120.0323,120.4709,119.9857,120.1536,20985.0
2017-05-11 10:00:00,128.8,129.07,128.73,128.98,30677.0,120.191,120.4429,120.1256,120.3589,30677.0
2017-05-11 10:30:00,128.96,129.12,128.87,129.08,44900.0,120.3403,120.4896,120.2563,120.4523,44900.0
2017-05-11 11:00:00,129.05,129.08,128.98,129.08,20269.0,120.4243,120.4523,120.3589,120.4523,20269.0
2017-05-11 11:30:00,129.05,129.1,128.99,129.08,41699.0,120.4243,120.4709,120.3683,120.4523,41699.0
2017-05-11 12:00:00,129.09,129.19,128.77,128.77,111388.0,120.4616,120.5549,120.163,120.163,111388.0
2017-05-11 12:30:00,128.8,128.91,128.39,128.4,73629.0,120.191,120.2936,119.8084,119.8177,73629.0
2017-05-11 13:00:00,128.39,128.57,128.39,128.42,14343.0,119.8084,119.9763,119.8084,119.8364,14343.0
2017-05-11 13:30:00,128.42,128.47,128.18,128.2,56803.0,119.8364,119.883,119.6124,119.6311,56803.0
2017-05-11 14:00:00,128.2,128.21,127.91,127.98,78083.0,119.6311,119.6404,119.3605,119.4258,78083.0
2017-05-11 14:30:00,128.0,128.04,127.6,127.64,126638.0,119.4444,119.4818,119.0712,119.1085,126638.0
2017-05-11 15:00:00,127.65,127.75,127.27,127.31,240331.0,119.1178,119.2112,118.7632,118.8006,240331.0
2017-05-11 15:30:00,127.33,127.83,127.2,127.69,350009.0,118.8192,119.2858,118.6979,119.1552,350009.0
2017-05-12 09:30:00,127.53,128.18,126.82,127.48,87292.0,119.0059,119.6124,118.3433,118.9592,87292.0
2017-05-12 10:00:00,127.64,128.04,127.48,127.88,213668.0,119.1085,119.4818,118.9592,119.3325,213668.0
2017-05-12 10:30:00,127.9,128.11,127.78,128.03,70230.0,119.3511,119.5471,119.2391,119.4724,70230.0
2017-05-12 11:00:00,128.05,128.23,127.9,127.97,51448.0,119.4911,119.6591,119.3511,119.4164,51448.0
2017-05-12 11:30:00,127.99,128.09,127.79,127.93,48025.0,119.4351,119.5284,119.2485,119.3791,48025.0
2017-05-12 12:00:00,127.89,127.92,127.46,127.47,29126.0,119.3418,119.3698,118.9405,118.9499,29126.0
2017-05-12 12:30:00,127.48,127.89,127.47,127.89,35761.0,118.9592,119.3418,118.9499,119.3418,35761.0
2017-05-12 13:00:00,127.9,128.13,127.84,128.09,104543.0,119.3511,119.5658,119.2951,119.5284,104543.0
2017-05-12 13:30:00,128.12,128.12,127.79,127.86,33469.0,119.5564,119.5564,119.2485,119.3138,33469.0
2017-05-12 14:00:00,127.86,127.98,127.59,127.59,50056.0,119.3138,119.4258,119.0618,119.0618,50056.0
2017-05-12 14:30:00,127.58,127.6,127.42,127.47,58001.0,119.0525,119.0712,118.9032,118.9499,58001.0
2017-05-12 15:00:00,127.45,127.59,127.37,127.46,52469.0,118.9312,119.0618,118.8566,118.9405,52469.0
2017-05-12 15:30:00,127.46,127.56,127.37,127.51,136589.0,118.9405,119.0339,118.8566,118.9872,136589.0
2017-05-15 09:30:00,128.03,128.88,127.68,128.85,91662.0,119.4724,120.2656,119.1458,120.2376,91662.0
2017-05-15 10:00:00,128.9,129.37,128.72,129.19,44692.0,120.2843,120.7229,120.1163,120.5549,44692.0
2017-05-15 10:30:00,129.2,129.4,129.07,129.36,23973.0,120.5642,120.7509,120.4429,120.7135,23973.0
2017-05-15 11:00:00,129.39,129.56,129.38,129.54,20207.0,120.7415,120.9002,120.7322,120.8815,20207.0
2017-05-15 11:30:00,129.55,129.81,129.51,129.66,24130.0,120.8908,121.1335,120.8535,120.9935,24130.0
2017-05-15 12:00:00,129.66,129.97,129.65,129.89,22066.0,120.9935,121.2828,120.9842,121.2081,22066.0
2017-05-15 12:30:00,129.89,130.06,129.74,129.9,30714.0,121.2081,121.3668,121.0681,121.2174,30714.0
2017-05-15 13:00:00,129.93,130.02,129.86,129.98,13759.0,121.2454,121.3294,121.1801,121.2921,13759.0
2017-05-15 13:30:00,130.0,130.05,129.86,130.0,18203.0,121.3108,121.3574,121.1801,121.3108,18203.0
2017-05-15 14:00:00,129.98,130.02,129.78,129.78,35778.0,121.2921,121.3294,121.1055,121.1055,35778.0
2017-05-15 14:30:00,129.7,130.04,129.66,130.0,26243.0,121.0308,121.3481,120.9935,121.3108,26243.0
2017-05-15 15:00:00,130.01,130.14,129.72,129.8,38556.0,121.3201,121.4414,121.0495,121.1241,38556.0
2017-05-15 15:30:00,129.81,130.81,129.79,130.41,337264.0,121.1335,122.0666,121.1148,121.6934,337264.0
2017-05-16 09:30:00,130.72,131.88,130.26,131.67,57539.0,121.9826,123.0651,121.5534,122.8691,57539.0
2017-05-16 10:00:00,131.63,132.53,131.53,132.2,105223.0,122.8318,123.6717,122.7385,123.3637,105223.0
2017-05-16 10:30:00,132.17,132.57,132.05,132.45,49905.0,123.3357,123.709,123.2237,123.597,49905.0
2017-05-16 11:00:00,132.44,132.62,131.87,131.99,65163.0,123.5877,123.7556,123.0558,123.1677,65163.0
2017-05-16 11:30:00,132.0,132.08,131.67,131.67,42143.0,123.1771,123.2517,122.8691,122.8691,42143.0
2017-05-16 12:00:00,131.67,131.76,131.52,131.6,34983.0,122.8691,122.9531,122.7292,122.8038,34983.0
2017-05-16 12:30:00,131.58,131.64,131.38,131.63,21418.0,122.7852,122.8411,122.5985,122.8318,21418.0
2017-05-16 13:00:00,131.63,131.78,131.56,131.59,24510.0,122.8318,122.9718,122.7665,122.7945,24510.0
2017-05-16 13:30:00,131.62,131.69,131.48,131.48,24041.0,122.8225,122.8878,122.6918,122.6918,24041.0
2017-05-16 14:00:00,131.48,131.54,131.14,131.18,37229.0,122.6918,122.7478,122.3746,122.4119,37229.0
2017-05-16 14:30:00,131.21,131.44,131.13,131.24,38565.0,122.4399,122.6545,122.3652,122.4679,38565.0
2017-05-16 15:00:00,131.24,131.4,131.0,131.05,64609.0,122.4679,122.6172,122.2439,122.2906,64609.0
2017-05-16 15:30:00,131.04,131.04,130.6,130.77,188119.0,122.2812,122.2812,121.8707,122.0293,188119.0
2017-05-17 09:30:00,130.04,132.76,130.04,132.68,183760.0,121.3481,123.8863,121.3481,123.8116,183760.0
2017-05-17 10:00:00,132.67,134.05,132.58,133.28,265463.0,123.8023,125.0901,123.7183,124.3715,265463.0
2017-05-17 10:30:00,133.24,134.1,133.15,133.15,165070.0,124.3342,125.1367,124.2502,124.2502,165070.0
2017-05-17 11:00:00,133.11,134.33,133.04,133.76,160557.0,124.2129,125.3513,124.1476,124.8194,160557.0
2017-05-17 11:30:00,133.75,134.78,133.75,134.74,105608.0,124.8101,125.7713,124.8101,125.7339,105608.0
2017-05-17 12:00:00,134.71,135.17,134.66,134.85,115920.0,125.7059,126.1352,125.6593,125.8366,115920.0
2017-05-17 12:30:00,134.82,136.35,134.79,135.99,254533.0,125.8086,127.2363,125.7806,126.9004,254533.0
2017-05-17 13:00:00,135.96,136.18,135.11,135.68,127648.0,126.8724,127.0777,126.0792,126.6111,127648.0
2017-05-17 13:30:00,135.71,135.91,135.38,135.51,106521.0,126.6391,126.8257,126.3312,126.4525,106521.0
2017-05-17 14:00:00,135.5,135.92,135.32,135.33,155604.0,126.4431,126.8351,126.2752,126.2845,155604.0
2017-05-17 14:30:00,135.39,135.39,134.41,135.15,102091.0,126.3405,126.3405,125.426,126.1165,102091.0
2017-05-17 15:00:00,135.19,135.28,134.44,134.5,131258.0,126.1539,126.2378,125.454,125.51,131258.0
2017-05-17 15:30:00,134.49,134.62,133.97,134.08,320514.0,125.5006,125.622,125.0154,125.1181,320514.0
2017-05-18 09:30:00,133.1,133.19,126.83,130.06,517993.0,124.2036,124.2875,118.3526,121.3668,517993.0
2017-05-18 10:00:00,130.05,132.02,129.97,130.1,213380.0,121.3574,123.1957,121.2828,121.4041,213380.0
2017-05-18 10:30:00,130.1,131.0,129.69,130.81,133842.0,121.4041,122.2439,121.0215,122.0666,133842.0
2017-05-18 11:00:00,130.8,130.85,130.42,130.5,105323.0,122.0573,122.1039,121.7027,121.7773,105323.0
2017-05-18 11:30:00,130.52,131.0,130.47,130.75,80033.0,121.796,122.2439,121.7493,122.0106,80033.0
2017-05-18 12:00:00,130.81,130.81,130.45,130.74,58701.0,122.0666,122.0666,121.7307,122.0013,58701.0
2017-05-18 12:30:00,130.76,132.0,130.76,131.78,68590.0,122.02,123.1771,122.02,122.9718,68590.0
2017-05-18 13:00:00,131.76,132.23,131.73,132.02,56598.0,122.9531,123.3917,122.9251,123.1957,56598.0
2017-05-18 13:30:00,132.01,132.14,131.86,131.89,63001.0,123.1864,123.3077,123.0464,123.0744,63001.0
2017-05-18 14:00:00,131.86,132.51,131.78,132.43,69363.0,123.0464,123.653,122.9718,123.5783,69363.0
2017-05-18 14:30:00,132.46,132.75,132.43,132.66,71053.0,123.6063,123.877,123.5783,123.793,71053.0
2017-05-18 15:00:00,132.65,132.68,131.94,131.97,82431.0,123.7836,123.8116,123.1211,123.1491,82431.0
2017-05-18 15:30:00,131.97,132.37,131.73,132.0,155807.0,123.1491,123.5224,122.9251,123.1771,155807.0
2017-05-19 09:30:00,131.79,132.42,130.85,131.92,86016.0,122.9811,123.569,122.1039,123.1024,86016.0
2017-05-19 10:00:00,132.02,132.4,131.88,132.35,76835.0,123.1957,123.5503,123.0651,123.5037,76835.0
2017-05-19 10:30:00,132.32,132.32,132.01,132.17,42214.0,123.4757,123.4757,123.1864,123.3357,42214.0
2017-05-19 11:00:00,132.18,132.24,132.03,132.24,59158.0,123.3451,123.401,123.2051,123.401,59158.0
2017-05-19 11:30:00,132.21,132.59,132.2,132.59,41338.0,123.373,123.7276,123.3637,123.7276,41338.0
2017-05-19 12:00:00,132.59,132.73,132.49,132.66,32905.0,123.7276,123.8583,123.6343,123.793,32905.0
2017-05-19 12:30:00,132.69,133.3,132.68,133.3,10248.0,123.821,124.3902,123.8116,124.3902,10248.0
2017-05-19 13:00:00,133.3,133.35,132.96,133.03,51295.0,124.3902,124.4368,124.0729,124.1382,51295.0
2017-05-19 13:30:00,133.06,133.25,132.99,133.21,34676.0,124.1662,124.3435,124.1009,124.3062,34676.0
2017-05-19 14:00:00,133.21,133.25,132.79,133.11,34025.0,124.3062,124.3435,123.9143,124.2129,34025.0
2017-05-19 14:30:00,133.1,133.24,133.01,133.24,33448.0,124.2036,124.3342,124.1196,124.3342,33448.0
2017-05-19 15:00:00,133.24,133.43,133.2,133.2,49116.0,124.3342,124.5115,124.2969,124.2969,49116.0
2017-05-19 15:30:00,133.2,133.23,132.7,132.77,84676.0,124.2969,124.3249,123.8303,123.8956,84676.0
2017-05-22 09:30:00,132.55,133.85,131.82,133.59,39743.0,123.6903,124.9034,123.0091,124.6608,39743.0
2017-05-22 10:00:00,133.51,134.42,133.51,133.52,29838.0,124.5862,125.4353,124.5862,124.5955,29838.0
2017-05-22 10:30:00,133.51,133.69,133.26,133.39,35795.0,124.5862,124.7541,124.3529,124.4742,35795.0
2017-05-22 11:00:00,133.39,133.76,133.33,133.61,23573.0,124.4742,124.8194,124.4182,124.6795,23573.0
2017-05-22 11:30:00,133.64,133.86,133.57,133.63,23454.0,124.7075,124.9128,124.6421,124.6981,23454.0
2017-05-22 12:00:00,133.65,133.81,133.52,133.74,22678.0,124.7168,124.8661,124.5955,124.8008,22678.0
2017-05-22 12:30:00,133.72,133.88,133.56,133.83,20233.0,124.7821,124.9314,124.6328,124.8848,20233.0
2017-05-22 13:00:00,133.79,134.02,133.76,133.76,21189.0,124.8474,125.0621,124.8194,124.8194,21189.0
2017-05-22 13:30:00,133.76,133.83,133.58,133.64,26340.0,124.8194,124.8848,124.6515,124.7075,26340.0
2017-05-22 14:00:00,133.62,133.95,133.52,133.88,29691.0,124.6888,124.9967,124.5955,124.9314,29691.0
2017-05-22 14:30:00,133.89,133.95,133.55,133.56,32183.0,124.9408,124.9967,124.6235,124.6328,32183.0
2017-05-22 15:00:00,133.59,133.99,133.58,133.97,43952.0,124.6608,125.0341,124.6515,125.0154,43952.0
2017-05-22 15:30:00,133.97,134.12,133.79,133.83,100633.0,125.0154,125.1554,124.8474,124.8848,100633.0
2017-05-23 09:30:00,134.3,134.54,133.74,133.92,38941.0,125.3233,125.5473,124.8008,124.9687,38941.0
2017-05-23 10:00:00,133.92,134.58,133.81,134.4,32766.0,124.9687,125.5846,124.8661,125.4167,32766.0
2017-05-23 10:30:00,134.4,134.55,134.21,134.54,22644.0,125.4167,125.5566,125.2394,125.5473,22644.0
2017-05-23 11:00:00,134.56,134.69,134.48,134.52,25438.0,125.566,125.6873,125.4913,125.5286,25438.0
2017-05-23 11:30:00,134.5,134.54,134.25,134.39,24117.0,125.51,125.5473,125.2767,125.4073,24117.0
2017-05-23 12:00:00,134.39,134.67,134.38,134.39,17750.0,125.4073,125.6686,125.398,125.4073,17750.0
2017-05-23 12:30:00,134.41,134.43,134.14,134.3,23789.0,125.426,125.4447,125.174,125.3233,23789.0
2017-05-23 13:00:00,134.3,134.52,134.25,134.48,56712.0,125.3233,125.5286,125.2767,125.4913,56712.0
2017-05-23 13:30:00,134.5,134.61,134.43,134.43,24808.0,125.51,125.6126,125.4447,125.4447,24808.0
2017-05-23 14:00:00,134.46,134.55,134.27,134.32,23578.0,125.4727,125.5566,125.2954,125.342,23578.0
2017-05-23 14:30:00,134.31,134.4,134.2,134.2,26950.0,125.3327,125.4167,125.23,125.23,26950.0
2017-05-23 15:00:00,134.2,134.36,134.13,134.36,30993.0,125.23,125.3793,125.1647,125.3793,30993.0
2017-05-23 15:30:00,134.35,134.41,134.17,134.33,72192.0,125.37,125.426,125.202,125.3513,72192.0
2017-05-24 09:30:00,134.52,134.89,134.07,134.4,29014.0,125.5286,125.8739,125.1087,125.4167,29014.0
2017-05-24 10:00:00,134.38,134.49,134.09,134.35,53148.0,125.398,125.5006,125.1274,125.37,53148.0
2017-05-24 10:30:00,134.3,134.41,134.1,134.27,18620.0,125.3233,125.426,125.1367,125.2954,18620.0
2017-05-24 11:00:00,134.25,134.53,134.18,134.44,18622.0,125.2767,125.538,125.2114,125.454,18622.0
2017-05-24 11:30:00,134.41,134.83,134.4,134.56,22871.0,125.426,125.8179,125.4167,125.566,22871.0
2017-05-24 12:00:00,134.53,134.53,134.11,134.16,18040.0,125.538,125.538,125.146,125.1927,18040.0
2017-05-24 12:30:00,134.22,134.41,134.19,134.36,14353.0,125.2487,125.426,125.2207,125.3793,14353.0
2017-05-24 13:00:00,134.36,134.59,134.36,134.42,22399.0,125.3793,125.594,125.3793,125.4353,22399.0
2017-05-24 13:30:00,134.42,134.42,134.09,134.17,16258.0,125.4353,125.4353,125.1274,125.202,16258.0
2017-05-24 14:00:00,134.18,134.28,134.14,134.22,19235.0,125.2114,125.3047,125.174,125.2487,19235.0
2017-05-24 14:30:00,134.22,134.3,134.09,134.18,23407.0,125.2487,125.3233,125.1274,125.2114,23407.0
2017-05-24 15:00:00,134.19,134.28,134.01,134.2,31194.0,125.2207,125.3047,125.0527,125.23,31194.0
2017-05-24 15:30:00,134.19,134.24,134.04,134.09,115706.0,125.2207,125.2674,125.0807,125.1274,115706.0
2017-05-25 09:30:00,134.75,135.47,134.18,135.05,70144.0,125.7433,126.4151,125.2114,126.0232,70144.0
2017-05-25 10:00:00,135.16,135.91,134.93,135.26,82302.0,126.1259,126.8257,125.9112,126.2192,82302.0
2017-05-25 10:30:00,135.32,135.75,135.27,135.73,20842.0,126.2752,126.6764,126.2285,126.6578,20842.0
2017-05-25 11:00:00,135.73,136.18,135.63,136.13,74970.0,126.6578,127.0777,126.5645,127.031,74970.0
2017-05-25 11:30:00,136.18,136.4,136.18,136.28,66020.0,127.0777,127.283,127.0777,127.171,66020.0
2017-05-25 12:00:00,136.26,136.41,136.26,136.26,37447.0,127.1523,127.2923,127.1523,127.1523,37447.0
2017-05-25 12:30:00,136.28,136.55,136.24,136.49,47856.0,127.171,127.423,127.1337,127.367,47856.0
2017-05-25 13:00:00,136.53,136.62,136.36,136.43,56631.0,127.4043,127.4883,127.2457,127.311,56631.0
2017-05-25 13:30:00,136.42,136.67,136.26,136.66,55131.0,127.3016,127.5349,127.1523,127.5256,55131.0
2017-05-25 14:00:00,136.66,136.98,136.62,136.95,36900.0,127.5256,127.8242,127.4883,127.7962,36900.0
2017-05-25 14:30:00,136.96,137.03,136.5,136.5,54634.0,127.8056,127.8709,127.3763,127.3763,54634.0
2017-05-25 15:00:00,136.53,136.56,136.14,136.2,53310.0,127.4043,127.4323,127.0404,127.0964,53310.0
2017-05-25 15:30:00,136.2,136.2,135.35,135.56,180923.0,127.0964,127.0964,126.3032,126.4991,180923.0
2017-05-26 09:30:00,135.5,135.9,135.02,135.4,28715.0,126.4431,126.8164,125.9952,126.3498,28715.0
2017-05-26 10:00:00,135.41,135.69,135.23,135.65,95041.0,126.3592,126.6204,126.1912,126.5831,95041.0
2017-05-26 10:30:00,135.67,135.93,135.5,135.69,22694.0,126.6018,126.8444,126.4431,126.6204,22694.0
2017-05-26 11:00:00,135.69,135.77,135.46,135.46,25575.0,126.6204,126.6951,126.4058,126.4058,25575.0
2017-05-26 11:30:00,135.47,135.65,135.36,135.61,25044.0,126.4151,126.5831,126.3125,126.5458,25044.0
2017-05-26 12:00:00,135.62,135.96,135.6,135.94,26187.0,126.5551,126.8724,126.5365,126.8537,26187.0
2017-05-26 12:30:00,135.95,136.05,135.89,135.93,31976.0,126.8631,126.9564,126.8071,126.8444,31976.0
2017-05-26 13:00:00,135.95,135.95,135.73,135.85,28871.0,126.8631,126.8631,126.6578,126.7697,28871.0
2017-05-26 13:30:00,135.83,135.85,135.56,135.67,30479.0,126.7511,126.7697,126.4991,126.6018,30479.0
2017-05-26 14:00:00,135.64,135.83,135.6,135.78,23312.0,126.5738,126.7511,126.5365,126.7044,23312.0
2017-05-26 14:30:00,135.77,135.95,135.77,135.93,54441.0,126.6951,126.8631,126.6951,126.8444,54441.0
2017-05-26 15:00:00,135.93,136.12,135.86,136.08,64620.0,126.8444,127.0217,126.7791,126.9844,64620.0
2017-05-26 15:30:00,136.06,136.14,135.97,135.99,74850.0,126.9657,127.0404,126.8817,126.9004,74850.0
2017-05-30 09:30:00,136.02,137.43,136.02,136.9,167172.0,126.9284,128.2441,126.9284,127.7496,167172.0
2017-05-30 10:00:00,137.0,137.07,136.78,136.84,64956.0,127.8429,127.9082,127.6376,127.6936,64956.0
2017-05-30 10:30:00,136.85,136.95,136.53,136.7,116112.0,127.7029,127.7962,127.4043,127.5629,116112.0
2017-05-30 11:00:00,136.71,137.04,136.68,136.97,69132.0,127.5723,127.8802,127.5443,127.8149,69132.0
2017-05-30 11:30:00,136.98,137.34,136.86,136.97,48923.0,127.8242,128.1602,127.7122,127.8149,48923.0
2017-05-30 12:00:00,136.96,137.17,136.77,136.99,192832.0,127.8056,128.0015,127.6283,127.8335,192832.0
2017-05-30 12:30:00,136.96,137.32,136.94,137.31,17525.0,127.8056,128.1415,127.7869,128.1322,17525.0
2017-05-30 13:00:00,137.31,138.25,137.31,137.9,420487.0,128.1322,129.0093,128.1322,128.6827,420487.0
2017-05-30 13:30:00,137.91,138.04,137.52,137.92,64341.0,128.6921,128.8134,128.3281,128.7014,64341.0
2017-05-30 14:00:00,137.92,138.04,137.32,137.32,72519.0,128.7014,128.8134,128.1415,128.1415,72519.0
2017-05-30 14:30:00,137.31,137.76,137.2,137.76,103065.0,128.1322,128.5521,128.0295,128.5521,103065.0
2017-05-30 15:00:00,137.73,137.88,137.65,137.82,57451.0,128.5241,128.6641,128.4494,128.6081,57451.0
2017-05-30 15:30:00,137.82,138.08,137.79,137.98,258239.0,128.6081,128.8507,128.5801,128.7574,258239.0
2017-05-31 09:30:00,138.26,140.38,137.64,139.49,158179.0,129.0187,130.997,128.4401,130.1664,158179.0
2017-05-31 10:00:00,139.49,139.6,138.88,138.9,92784.0,130.1664,130.2691,129.5972,129.6159,92784.0
2017-05-31 10:30:00,138.94,139.01,138.4,138.52,51728.0,129.6532,129.7185,129.1493,129.2613,51728.0
2017-05-31 11:00:00,138.52,138.63,137.46,137.56,106293.0,129.2613,129.3639,128.2721,128.3654,106293.0
2017-05-31 11:30:00,137.65,138.55,137.58,138.38,54288.0,128.4494,129.2893,128.3841,129.1306,54288.0
2017-05-31 12:00:00,138.37,138.58,138.3,138.49,47750.0,129.1213,129.3173,129.056,129.2333,47750.0
2017-05-31 12:30:00,138.48,138.63,138.28,138.49,42740.0,129.224,129.3639,129.0373,129.2333,42740.0
2017-05-31 13:00:00,138.46,138.65,138.26,138.27,38070.0,129.2053,129.3826,129.0187,129.028,38070.0
2017-05-31 13:30:00,138.27,138.47,138.27,138.43,40755.0,129.028,129.2146,129.028,129.1773,40755.0
2017-05-31 14:00:00,138.42,138.49,137.95,137.97,32234.0,129.168,129.2333,128.7294,128.748,32234.0
2017-05-31 14:30:00,137.95,138.39,137.75,138.32,38163.0,128.7294,129.14,128.5427,129.0747,38163.0
2017-05-31 15:00:00,138.37,138.6,138.07,138.09,49798.0,129.1213,129.3359,128.8414,128.86,49798.0
2017-05-31 15:30:00,138.07,138.31,137.9,138.15,240044.0,128.8414,129.0653,128.6827,128.916,240044.0
2017-06-01 09:30:00,138.3,138.81,137.52,138.28,107362.0,129.056,129.5319,128.3281,129.0373,107362.0
2017-06-01 10:00:00,138.43,138.71,137.95,138.08,38424.0,129.1773,129.4386,128.7294,128.8507,38424.0
2017-06-01 10:30:00,138.09,138.69,138.04,138.6,21852.0,128.86,129.4199,128.8134,129.3359,21852.0
2017-06-01 11:00:00,138.56,138.79,138.3,138.47,26648.0,129.2986,129.5132,129.056,129.2146,26648.0
2017-06-01 11:30:00,138.46,138.61,138.25,138.49,23505.0,129.2053,129.3453,129.0093,129.2333,23505.0
2017-06-01 12:00:00,138.49,138.63,138.18,138.31,17703.0,129.2333,129.3639,128.944,129.0653,17703.0
2017-06-01 12:30:00,138.27,138.38,138.05,138.26,22387.0,129.028,129.1306,128.8227,129.0187,22387.0
2017-06-01 13:00:00,138.25,138.43,138.07,138.19,22413.0,129.0093,129.1773,128.8414,128.9533,22413.0
2017-06-01 13:30:00,138.23,138.3,138.18,138.24,19682.0,128.9907,129.056,128.944,129.0,19682.0
2017-06-01 14:00:00,138.19,138.32,138.16,138.25,25497.0,128.9533,129.0747,128.9253,129.0093,25497.0
2017-06-01 14:30:00,138.24,138.52,138.22,138.42,28669.0,129.0,129.2613,128.9813,129.168,28669.0
2017-06-01 15:00:00,138.41,138.66,138.31,138.54,36481.0,129.1586,129.3919,129.0653,129.2799,36481.0
2017-06-01 15:30:00,138.57,138.74,138.15,138.25,116848.0,129.3079,129.4666,128.916,129.0093,116848.0
2017-06-02 09:30:00,139.27,139.68,138.89,139.23,29062.0,129.9612,130.3437,129.6066,129.9238,29062.0
2017-06-02 10:00:00,139.27,139.75,139.27,139.7,32114.0,129.9612,130.4091,129.9612,130.3624,32114.0
2017-06-02 10:30:00,139.68,139.68,139.23,139.26,13394.0,130.3437,130.3437,129.9238,129.9518,13394.0
2017-06-02 11:00:00,139.28,139.62,139.28,139.47,47225.0,129.9705,130.2878,129.9705,130.1478,47225.0
2017-06-02 11:30:00,139.47,139.59,139.31,139.34,29043.0,130.1478,130.2598,129.9985,130.0265,29043.0
2017-06-02 12:00:00,139.34,139.53,139.25,139.48,19819.0,130.0265,130.2038,129.9425,130.1571,19819.0
2017-06-02 12:30:00,139.48,139.51,138.61,138.86,48119.0,130.1571,130.1851,129.3453,129.5786,48119.0
2017-06-02 13:00:00,138.9,139.09,138.81,138.88,23744.0,129.6159,129.7932,129.5319,129.5972,23744.0
2017-06-02 13:30:00,138.89,139.05,138.79,138.82,20648.0,129.6066,129.7559,129.5132,129.5412,20648.0
2017-06-02 14:00:00,138.83,138.9,138.3,138.38,62378.0,129.5506,129.6159,129.056,129.1306,62378.0
2017-06-02 14:30:00,138.42,138.64,138.39,138.49,38145.0,129.168,129.3733,129.14,129.2333,38145.0
2017-06-02 15:00:00,138.48,138.68,138.45,138.52,60388.0,129.224,129.4106,129.196,129.2613,60388.0
2017-06-02 15:30:00,138.52,138.71,138.46,138.69,149815.0,129.2613,129.4386,129.2053,129.4199,149815.0
2017-06-05 09:30:00,138.12,139.4,138.12,138.94,37561.0,128.888,130.0825,128.888,129.6532,37561.0
2017-06-05 10:00:00,138.97,139.2,138.74,138.95,41514.0,129.6812,129.8958,129.4666,129.6625,41514.0
2017-06-05 10:30:00,138.92,139.04,138.27,138.43,29660.0,129.6345,129.7465,129.028,129.1773,29660.0
2017-06-05 11:00:00,138.41,138.8,138.38,138.62,23295.0,129.1586,129.5226,129.1306,129.3546,23295.0
2017-06-05 11:30:00,138.62,138.65,138.42,138.46,20067.0,129.3546,129.3826,129.168,129.2053,20067.0
2017-06-05 12:00:00,138.44,138.7,138.4,138.67,21473.0,129.1866,129.4293,129.1493,129.4013,21473.0
2017-06-05 12:30:00,138.7,138.7,138.21,138.27,40749.0,129.4293,129.4293,128.972,129.028,40749.0
2017-06-05 13:00:00,138.31,138.68,138.3,138.54,23651.0,129.0653,129.4106,129.056,129.2799,23651.0
2017-06-05 13:30:00,138.52,138.52,138.35,138.42,29396.0,129.2613,129.2613,129.1026,129.168,29396.0
2017-06-05 14:00:00,138.43,138.45,138.3,138.36,23278.0,129.1773,129.196,129.056,129.112,23278.0
2017-06-05 14:30:00,138.36,138.43,138.21,138.31,23487.0,129.112,129.1773,128.972,129.0653,23487.0
2017-06-05 15:00:00,138.28,138.37,138.01,138.07,45383.0,129.0373,129.1213,128.7854,128.8414,45383.0
2017-06-05 15:30:00,138.07,138.07,137.77,137.94,177975.0,128.8414,128.8414,128.5614,128.72,177975.0
2017-06-06 09:30:00,137.91,138.77,137.91,138.03,122097.0,128.6921,129.4946,128.6921,128.804,122097.0
2017-06-06 10:00:00,137.99,138.17,137.64,137.64,58916.0,128.7667,128.9347,128.4401,128.4401,58916.0
2017-06-06 10:30:00,137.74,138.17,137.51,137.95,55090.0,128.5334,128.9347,128.3188,128.7294,55090.0
2017-06-06 11:00:00,137.99,138.16,137.8,137.82,68580.0,128.7667,128.9253,128.5894,128.6081,68580.0
2017-06-06 11:30:00,137.81,137.91,137.69,137.81,82524.0,128.5987,128.6921,128.4868,128.5987,82524.0
2017-06-06 12:00:00,137.82,137.83,137.29,137.36,57837.0,128.6081,128.6174,128.1135,128.1788,57837.0
2017-06-06 12:30:00,137.36,137.36,136.99,137.03,122518.0,128.1788,128.1788,127.8335,127.8709,122518.0
2017-06-06 13:00:00,137.04,137.08,136.84,136.97,55912.0,127.8802,127.9175,127.6936,127.8149,55912.0
2017-06-06 13:30:00,136.95,137.08,136.94,137.0,64286.0,127.7962,127.9175,127.7869,127.8429,64286.0
2017-06-06 14:00:00,137.03,137.07,136.88,136.9,45005.0,127.8709,127.9082,127.7309,127.7496,45005.0
2017-06-06 14:30:00,136.88,137.0,136.82,136.98,54239.0,127.7309,127.8429,127.6749,127.8242,54239.0
2017-06-06 15:00:00,136.99,137.06,136.9,136.97,80740.0,127.8335,127.8989,127.7496,127.8149,80740.0
2017-06-06 15:30:00,136.96,137.02,136.84,136.99,97068.0,127.8056,127.8615,127.6936,127.8335,97068.0
2017-06-07 09:30:00,137.61,137.63,136.19,136.19,34507.0,128.4121,128.4308,127.087,127.087,34507.0
2017-06-07 10:00:00,136.19,136.48,135.39,135.42,75691.0,127.087,127.3576,126.3405,126.3685,75691.0
2017-06-07 10:30:00,135.52,135.91,135.17,135.42,42331.0,126.4618,126.8257,126.1352,126.3685,42331.0
2017-06-07 11:00:00,135.45,135.54,135.29,135.3,39883.0,126.3965,126.4805,126.2472,126.2565,39883.0
2017-06-07 11:30:00,135.32,135.65,135.25,135.3,41840.0,126.2752,126.5831,126.2099,126.2565,41840.0
2017-06-07 12:00:00,135.33,135.44,135.11,135.11,26662.0,126.2845,126.3872,126.0792,126.0792,26662.0
2017-06-07 12:30:00,135.12,135.25,134.93,134.95,34714.0,126.0885,126.2099,125.9112,125.9299,34714.0
2017-06-07 13:00:00,134.97,135.1,134.76,134.79,44767.0,125.9486,126.0699,125.7526,125.7806,44767.0
2017-06-07 13:30:00,134.78,134.97,134.71,134.96,67964.0,125.7713,125.9486,125.7059,125.9392,67964.0
2017-06-07 14:00:00,134.97,135.34,134.95,135.29,89589.0,125.9486,126.2938,125.9299,126.2472,89589.0
2017-06-07 14:30:00,135.28,135.42,135.08,135.24,76517.0,126.2378,126.3685,126.0512,126.2005,76517.0
2017-06-07 15:00:00,135.27,135.45,135.1,135.29,58817.0,126.2285,126.3965,126.0699,126.2472,58817.0
2017-06-07 15:30:00,135.31,136.0,135.31,135.9,161486.0,126.2658,126.9097,126.2658,126.8164,161486.0
2017-06-08 09:30:00,135.95,136.32,134.03,134.57,47091.0,126.8631,127.2083,125.0714,125.5753,47091.0
2017-06-08 10:00:00,134.52,134.63,133.74,133.82,48149.0,125.5286,125.6313,124.8008,124.8754,48149.0
2017-06-08 10:30:00,133.82,134.18,133.5,133.54,53974.0,124.8754,125.2114,124.5768,124.6141,53974.0
2017-06-08 11:00:00,133.54,133.87,133.17,133.27,107344.0,124.6141,124.9221,124.2689,124.3622,107344.0
2017-06-08 11:30:00,133.29,133.49,133.07,133.1,104477.0,124.3809,124.5675,124.1756,124.2036,104477.0
2017-06-08 12:00:00,133.14,134.18,133.01,134.05,94626.0,124.2409,125.2114,124.1196,125.0901,94626.0
2017-06-08 12:30:00,134.08,134.08,133.6,133.68,43362.0,125.1181,125.1181,124.6701,124.7448,43362.0
2017-06-08 13:00:00,133.71,133.71,133.3,133.36,42935.0,124.7728,124.7728,124.3902,124.4462,42935.0
2017-06-08 13:30:00,133.32,133.36,133.08,133.35,122242.0,124.4089,124.4462,124.1849,124.4368,122242.0
2017-06-08 14:00:00,133.36,133.65,133.07,133.37,73530.0,124.4462,124.7168,124.1756,124.4555,73530.0
2017-06-08 14:30:00,133.37,133.7,133.28,133.5,55101.0,124.4555,124.7635,124.3715,124.5768,55101.0
2017-06-08 15:00:00,133.53,133.94,133.39,133.75,82869.0,124.6048,124.9874,124.4742,124.8101,82869.0
2017-06-08 15:30:00,133.78,134.4,133.76,134.21,202837.0,124.8381,125.4167,124.8194,125.2394,202837.0
2017-06-09 09:30:00,134.26,135.11,133.83,134.81,52856.0,125.286,126.0792,124.8848,125.7993,52856.0
2017-06-09 10:00:00,134.81,135.64,134.72,134.86,60295.0,125.7993,126.5738,125.7153,125.8459,60295.0
2017-06-09 10:30:00,134.82,135.25,134.68,134.76,44565.0,125.8086,126.2099,125.6779,125.7526,44565.0
2017-06-09 11:00:00,134.77,134.95,134.51,134.64,42218.0,125.7619,125.9299,125.5193,125.6406,42218.0
2017-06-09 11:30:00,134.63,134.73,134.41,134.57,29542.0,125.6313,125.7246,125.426,125.5753,29542.0
2017-06-09 12:00:00,134.54,134.68,134.27,134.59,25462.0,125.5473,125.6779,125.2954,125.594,25462.0
2017-06-09 12:30:00,134.59,134.59,133.98,134.45,35211.0,125.594,125.594,125.0247,125.4633,35211.0
2017-06-09 13:00:00,134.45,134.57,134.2,134.31,32899.0,125.4633,125.5753,125.23,125.3327,32899.0
2017-06-09 13:30:00,134.31,134.31,133.92,133.94,40380.0,125.3327,125.3327,124.9687,124.9874,40380.0
2017-06-09 14:00:00,133.96,134.32,133.91,133.96,46421.0,125.0061,125.342,124.9594,125.0061,46421.0
2017-06-09 14:30:00,133.96,134.03,133.29,133.76,57623.0,125.0061,125.0714,124.3809,124.8194,57623.0
2017-06-09 15:00:00,133.75,134.14,133.71,134.0,58029.0,124.8101,125.174,124.7728,125.0434,58029.0
2017-06-09 15:30:00,134.0,134.33,133.84,134.3,168970.0,125.0434,125.3513,124.8941,125.3233,168970.0
2017-06-12 09:30:00,132.28,132.85,129.4,131.92,119207.0,123.4384,123.9703,120.7509,123.1024,119207.0
2017-06-12 10:00:00,131.82,132.17,130.64,130.97,83376.0,123.0091,123.3357,121.908,122.2159,83376.0
2017-06-12 10:30:00,131.02,132.25,131.01,132.18,64205.0,122.2626,123.4104,122.2533,123.3451,64205.0
2017-06-12 11:00:00,132.18,132.73,132.18,132.67,73807.0,123.3451,123.8583,123.3451,123.8023,73807.0
2017-06-12 11:30:00,132.66,132.92,132.05,132.17,71680.0,123.793,124.0356,123.2237,123.3357,71680.0
2017-06-12 12:00:00,132.25,132.55,131.89,132.14,39880.0,123.4104,123.6903,123.0744,123.3077,39880.0
2017-06-12 12:30:00,132.22,132.98,131.99,132.19,33199.0,123.3824,124.0916,123.1677,123.3544,33199.0
2017-06-12 13:00:00,132.17,132.34,131.83,132.17,33004.0,123.3357,123.4944,123.0184,123.3357,33004.0
2017-06-12 13:30:00,132.17,132.23,131.91,131.97,27971.0,123.3357,123.3917,123.0931,123.1491,27971.0
2017-06-12 14:00:00,131.94,132.15,131.94,132.0,39279.0,123.1211,123.3171,123.1211,123.1771,39279.0
2017-06-12 14:30:00,132.0,132.45,131.98,132.2,109273.0,123.1771,123.597,123.1584,123.3637,109273.0
2017-06-12 15:00:00,132.25,132.72,132.24,132.61,86615.0,123.4104,123.849,123.401,123.7463,86615.0
2017-06-12 15:30:00,132.6,132.63,132.13,132.44,126298.0,123.737,123.765,123.2984,123.5877,126298.0
2017-06-13 09:30:00,133.46,133.48,131.88,132.07,56035.0,124.5395,124.5582,123.0651,123.2424,56035.0
2017-06-13 10:00:00,132.0,132.23,131.7,132.15,48676.0,123.1771,123.3917,122.8971,123.3171,48676.0
2017-06-13 10:30:00,132.21,132.3,131.8,131.89,105380.0,123.373,123.457,122.9904,123.0744,105380.0
2017-06-13 11:00:00,131.9,132.49,131.87,132.23,63334.0,123.0838,123.6343,123.0558,123.3917,63334.0
2017-06-13 11:30:00,132.19,132.22,131.58,132.1,42460.0,123.3544,123.3824,122.7852,123.2704,42460.0
2017-06-13 12:00:00,132.11,132.63,132.01,132.35,80854.0,123.2797,123.765,123.1864,123.5037,80854.0
2017-06-13 12:30:00,132.3,132.63,132.22,132.27,52350.0,123.457,123.765,123.3824,123.429,52350.0
2017-06-13 13:00:00,132.31,132.64,132.11,132.62,39701.0,123.4664,123.7743,123.2797,123.7556,39701.0
2017-06-13 13:30:00,132.58,132.99,132.32,132.75,41227.0,123.7183,124.1009,123.4757,123.877,41227.0
2017-06-13 14:00:00,132.71,132.85,132.38,132.57,39898.0,123.8396,123.9703,123.5317,123.709,39898.0
2017-06-13 14:30:00,132.59,132.77,132.18,132.18,58841.0,123.7276,123.8956,123.3451,123.3451,58841.0
2017-06-13 15:00:00,132.22,132.32,131.9,132.21,45713.0,123.3824,123.4757,123.0838,123.373,45713.0
2017-06-13 15:30:00,132.22,132.27,131.83,132.06,206464.0,123.3824,123.429,123.0184,123.2331,206464.0
2017-06-14 09:30:00,133.06,134.09,133.06,133.49,86680.0,124.1662,125.1274,124.1662,124.5675,86680.0
2017-06-14 10:00:00,133.58,134.45,133.55,133.87,84683.0,124.6515,125.4633,124.6235,124.9221,84683.0
2017-06-14 10:30:00,133.87,134.65,133.87,134.25,70189.0,124.9221,125.65,124.9221,125.2767,70189.0
2017-06-14 11:00:00,134.3,134.89,134.01,134.01,81884.0,125.3233,125.8739,125.0527,125.0527,81884.0
2017-06-14 11:30:00,133.98,134.26,133.84,134.01,28493.0,125.0247,125.286,124.8941,125.0527,28493.0
2017-06-14 12:00:00,133.99,134.13,133.51,133.72,32238.0,125.0341,125.1647,124.5862,124.7821,32238.0
2017-06-14 12:30:00,133.74,133.99,133.61,133.61,33074.0,124.8008,125.0341,124.6795,124.6795,33074.0
2017-06-14 13:00:00,133.66,133.94,133.62,133.78,49626.0,124.7261,124.9874,124.6888,124.8381,49626.0
2017-06-14 13:30:00,133.77,133.83,133.42,133.61,43879.0,124.8288,124.8848,124.5022,124.6795,43879.0
2017-06-14 14:00:00,133.57,133.91,133.29,133.42,57029.0,124.6421,124.9594,124.3809,124.5022,57029.0
2017-06-14 14:30:00,133.39,133.54,133.04,133.11,39314.0,124.4742,124.6141,124.1476,124.2129,39314.0
2017-06-14 15:00:00,133.07,133.14,132.52,132.72,37238.0,124.1756,124.2409,123.6623,123.849,37238.0
2017-06-14 15:30:00,132.74,133.08,132.61,132.92,88052.0,123.8676,124.1849,123.7463,124.0356,88052.0
2017-06-15 09:30:00,132.41,132.97,132.38,132.68,39672.0,123.5597,124.0822,123.5317,123.8116,39672.0
2017-06-15 10:00:00,132.72,132.95,132.39,132.63,32225.0,123.849,124.0636,123.541,123.765,32225.0
2017-06-15 10:30:00,132.68,132.75,132.26,132.68,40955.0,123.8116,123.877,123.4197,123.8116,40955.0
2017-06-15 11:00:00,132.76,132.85,132.51,132.8,39176.0,123.8863,123.9703,123.653,123.9236,39176.0
2017-06-15 11:30:00,132.73,132.73,131.86,131.92,29209.0,123.8583,123.8583,123.0464,123.1024,29209.0
2017-06-15 12:00:00,131.91,131.95,131.72,131.8,27267.0,123.0931,123.1304,122.9158,122.9904,27267.0
2017-06-15 12:30:00,131.76,132.12,131.72,132.06,15107.0,122.9531,123.2891,122.9158,123.2331,15107.0
2017-06-15 13:00:00,132.14,132.16,131.95,132.0,18100.0,123.3077,123.3264,123.1304,123.1771,18100.0
2017-06-15 13:30:00,132.04,132.64,132.01,132.62,21447.0,123.2144,123.7743,123.1864,123.7556,21447.0
2017-06-15 14:00:00,132.64,132.64,132.26,132.27,26518.0,123.7743,123.7743,123.4197,123.429,26518.0
2017-06-15 14:30:00,132.38,132.58,132.32,132.51,46884.0,123.5317,123.7183,123.4757,123.653,46884.0
2017-06-15 15:00:00,132.53,132.81,132.45,132.56,63384.0,123.6717,123.9329,123.597,123.6997,63384.0
2017-06-15 15:30:00,132.52,132.54,132.06,132.2,92445.0,123.6623,123.681,123.2331,123.3637,92445.0
2017-06-16 09:30:00,132.06,132.88,132.06,132.69,71178.0,123.2331,123.9983,123.2331,123.821,71178.0
2017-06-16 10:00:00,132.61,133.87,132.37,133.57,85374.0,123.7463,124.9221,123.5224,124.6421,85374.0
2017-06-16 10:30:00,133.52,133.63,133.15,133.2,52842.0,124.5955,124.6981,124.2502,124.2969,52842.0
2017-06-16 11:00:00,133.17,133.41,132.88,132.88,21142.0,124.2689,124.4928,123.9983,123.9983,21142.0
2017-06-16 11:30:00,132.94,133.08,132.6,132.69,26195.0,124.0543,124.1849,123.737,123.821,26195.0
2017-06-16 12:00:00,132.75,133.1,132.61,133.0,99194.0,123.877,124.2036,123.7463,124.1102,99194.0
2017-06-16 12:30:00,133.0,133.28,132.98,133.18,11287.0,124.1102,124.3715,124.0916,124.2782,11287.0
2017-06-16 13:00:00,133.14,133.21,133.02,133.04,7798.0,124.2409,124.3062,124.1289,124.1476,7798.0
2017-06-16 13:30:00,133.03,133.12,132.36,132.48,24868.0,124.1382,124.2222,123.513,123.625,24868.0
2017-06-16 14:00:00,132.51,132.97,132.38,132.89,23878.0,123.653,124.0822,123.5317,124.0076,23878.0
2017-06-16 14:30:00,132.91,133.0,132.7,132.9,20805.0,124.0263,124.1102,123.8303,124.0169,20805.0
2017-06-16 15:00:00,132.94,133.02,132.81,132.81,30314.0,124.0543,124.1289,123.9329,123.9329,30314.0
2017-06-16 15:30:00,132.81,133.11,132.81,133.05,125481.0,123.9329,124.2129,123.9329,124.1569,125481.0
2017-06-19 09:30:00,133.0,133.32,132.62,133.18,74926.0,124.1102,124.4089,123.7556,124.2782,74926.0
2017-06-19 10:00:00,133.18,133.66,133.07,133.57,47233.0,124.2782,124.7261,124.1756,124.6421,47233.0
2017-06-19 10:30:00,133.56,133.6,132.84,133.08,45974.0,124.6328,124.6701,123.9609,124.1849,45974.0
2017-06-19 11:00:00,133.08,133.48,132.87,133.29,27932.0,124.1849,124.5582,123.9889,124.3809,27932.0
2017-06-19 11:30:00,133.26,133.61,133.01,133.4,34295.0,124.3529,124.6795,124.1196,124.4835,34295.0
2017-06-19 12:00:00,133.41,133.62,133.41,133.44,25507.0,124.4928,124.6888,124.4928,124.5208,25507.0
2017-06-19 12:30:00,133.42,133.47,133.3,133.3,11586.0,124.5022,124.5488,124.3902,124.3902,11586.0
2017-06-19 13:00:00,133.3,133.37,132.67,132.99,37302.0,124.3902,124.4555,123.8023,124.1009,37302.0
2017-06-19 13:30:00,133.05,133.45,132.99,133.25,27304.0,124.1569,124.5302,124.1009,124.3435,27304.0
2017-06-19 14:00:00,133.2,133.39,132.98,133.36,30241.0,124.2969,124.4742,124.0916,124.4462,30241.0
2017-06-19 14:30:00,133.35,133.36,132.99,133.13,25603.0,124.4368,124.4462,124.1009,124.2316,25603.0
2017-06-19 15:00:00,133.13,133.18,132.92,133.1,39590.0,124.2316,124.2782,124.0356,124.2036,39590.0
2017-06-19 15:30:00,133.12,133.13,132.78,132.94,81424.0,124.2222,124.2316,123.9049,124.0543,81424.0
2017-06-20 09:30:00,132.96,133.8,132.7,133.75,24289.0,124.0729,124.8568,123.8303,124.8101,24289.0
2017-06-20 10:00:00,133.75,133.79,133.05,133.19,18979.0,124.8101,124.8474,124.1569,124.2875,18979.0
2017-06-20 10:30:00,133.24,133.54,133.24,133.54,14899.0,124.3342,124.6141,124.3342,124.6141,14899.0
2017-06-20 11:00:00,133.57,133.57,133.03,133.18,25145.0,124.6421,124.6421,124.1382,124.2782,25145.0
2017-06-20 11:30:00,133.15,133.25,132.97,133.17,21917.0,124.2502,124.3435,124.0822,124.2689,21917.0
2017-06-20 12:00:00,133.18,133.18,132.98,133.08,33340.0,124.2782,124.2782,124.0916,124.1849,33340.0
2017-06-20 12:30:00,133.13,133.15,131.98,131.98,78650.0,124.2316,124.2502,123.1584,123.1584,78650.0
2017-06-20 13:00:00,132.06,132.25,131.88,131.89,36313.0,123.2331,123.4104,123.0651,123.0744,36313.0
2017-06-20 13:30:00,131.97,132.0,131.36,131.46,31044.0,123.1491,123.1771,122.5799,122.6732,31044.0
2017-06-20 14:00:00,131.44,131.62,131.26,131.35,29565.0,122.6545,122.8225,122.4865,122.5705,29565.0
2017-06-20 14:30:00,131.33,131.99,131.33,131.85,49634.0,122.5519,123.1677,122.5519,123.0371,49634.0
2017-06-20 15:00:00,131.9,132.14,131.86,131.87,40032.0,123.0838,123.3077,123.0464,123.0558,40032.0
2017-06-20 15:30:00,131.91,131.93,131.34,131.56,218892.0,123.0931,123.1118,122.5612,122.7665,218892.0
2017-06-21 09:30:00,131.56,132.13,131.25,131.35,72286.0,122.7665,123.2984,122.4772,122.5705,72286.0
2017-06-21 10:00:00,131.32,131.57,130.96,131.02,64796.0,122.5425,122.7758,122.2066,122.2626,64796.0
2017-06-21 10:30:00,131.06,131.76,130.95,131.73,53811.0,122.2999,122.9531,122.1973,122.9251,53811.0
2017-06-21 11:00:00,131.81,131.82,131.14,131.72,36570.0,122.9998,123.0091,122.3746,122.9158,36570.0
2017-06-21 11:30:00,131.75,131.75,131.38,131.47,26352.0,122.9438,122.9438,122.5985,122.6825,26352.0
2017-06-21 12:00:00,131.46,131.48,131.02,131.27,29071.0,122.6732,122.6918,122.2626,122.4959,29071.0
2017-06-21 12:30:00,131.29,131.46,131.14,131.22,19221.0,122.5145,122.6732,122.3746,122.4492,19221.0
2017-06-21 13:00:00,131.18,131.27,131.03,131.03,25120.0,122.4119,122.4959,122.2719,122.2719,25120.0
2017-06-21 13:30:00,131.03,131.26,130.92,130.97,24580.0,122.2719,122.4865,122.1693,122.2159,24580.0
2017-06-21 14:00:00,130.94,131.13,130.76,130.76,34892.0,122.1879,122.3652,122.02,122.02,34892.0
2017-06-21 14:30:00,130.76,131.31,130.74,131.15,25536.0,122.02,122.5332,122.0013,122.3839,25536.0
2017-06-21 15:00:00,131.1,131.27,130.98,131.09,34247.0,122.3372,122.4959,122.2253,122.3279,34247.0
2017-06-21 15:30:00,131.1,131.14,130.88,131.09,99876.0,122.3372,122.3746,122.1319,122.3279,99876.0
2017-06-22 09:30:00,131.32,131.65,130.94,131.65,29170.0,122.5425,122.8505,122.1879,122.8505,29170.0
2017-06-22 10:00:00,131.6,131.72,131.29,131.6,25338.0,122.8038,122.9158,122.5145,122.8038,25338.0
2017-06-22 10:30:00,131.59,132.32,131.5,132.32,27114.0,122.7945,123.4757,122.7105,123.4757,27114.0
2017-06-22 11:00:00,132.26,132.26,131.5,131.6,49690.0,123.4197,123.4197,122.7105,122.8038,49690.0
2017-06-22 11:30:00,131.57,131.61,131.43,131.53,32353.0,122.7758,122.8131,122.6452,122.7385,32353.0
2017-06-22 12:00:00,131.55,131.55,131.38,131.46,22448.0,122.7572,122.7572,122.5985,122.6732,22448.0
2017-06-22 12:30:00,131.48,131.51,131.12,131.4,32681.0,122.6918,122.7198,122.3559,122.6172,32681.0
2017-06-22 13:00:00,131.4,131.42,131.13,131.22,32210.0,122.6172,122.6358,122.3652,122.4492,32210.0
2017-06-22 13:30:00,131.22,131.28,131.15,131.21,27244.0,122.4492,122.5052,122.3839,122.4399,27244.0
2017-06-22 14:00:00,131.22,131.34,131.17,131.18,25056.0,122.4492,122.5612,122.4026,122.4119,25056.0
2017-06-22 14:30:00,131.18,131.22,131.0,131.06,15653.0,122.4119,122.4492,122.2439,122.2999,15653.0
2017-06-22 15:00:00,131.09,131.49,131.09,131.34,16936.0,122.3279,122.7012,122.3279,122.5612,16936.0
2017-06-22 15:30:00,131.35,131.43,131.07,131.24,60640.0,122.5705,122.6452,122.3092,122.4679,60640.0
2017-06-23 09:30:00,131.33,131.97,131.33,131.48,37621.0,122.5519,123.1491,122.5519,122.6918,37621.0
2017-06-23 10:00:00,131.5,131.58,131.32,131.48,16353.0,122.7105,122.7852,122.5425,122.6918,16353.0
2017-06-23 10:30:00,131.46,132.28,131.39,132.22,37490.0,122.6732,123.4384,122.6079,123.3824,37490.0
2017-06-23 11:00:00,132.22,132.3,131.98,132.03,19504.0,123.3824,123.457,123.1584,123.2051,19504.0
2017-06-23 11:30:00,132.0,132.13,131.9,132.12,17140.0,123.1771,123.2984,123.0838,123.2891,17140.0
2017-06-23 12:00:00,132.11,132.3,132.09,132.27,44135.0,123.2797,123.457,123.2611,123.429,44135.0
2017-06-23 12:30:00,132.29,132.33,131.94,132.11,180085.0,123.4477,123.485,123.1211,123.2797,180085.0
2017-06-23 13:00:00,132.17,132.8,132.15,132.8,81178.0,123.3357,123.9236,123.3171,123.9236,81178.0
2017-06-23 13:30:00,132.87,132.87,132.24,132.34,34041.0,123.9889,123.9889,123.401,123.4944,34041.0
2017-06-23 14:00:00,132.33,132.51,132.17,132.26,39139.0,123.485,123.653,123.3357,123.4197,39139.0
2017-06-23 14:30:00,132.22,132.69,132.09,132.51,120558.0,123.3824,123.821,123.2611,123.653,120558.0
2017-06-23 15:00:00,132.53,132.58,132.21,132.47,112514.0,123.6717,123.7183,123.373,123.6157,112514.0
2017-06-23 15:30:00,132.46,132.54,131.79,131.91,804543.0,123.6063,123.681,122.9811,123.0931,804543.0
2017-06-26 09:30:00,132.68,132.98,132.2,132.75,49701.0,123.8116,124.0916,123.3637,123.877,49701.0
2017-06-26 10:00:00,132.72,133.11,132.25,133.11,70941.0,123.849,124.2129,123.4104,124.2129,70941.0
2017-06-26 10:30:00,133.06,133.1,132.7,132.89,77690.0,124.1662,124.2036,123.8303,124.0076,77690.0
2017-06-26 11:00:00,132.95,133.65,132.94,133.63,29574.0,124.0636,124.7168,124.0543,124.6981,29574.0
2017-06-26 11:30:00,133.57,133.59,133.28,133.58,33213.0,124.6421,124.6608,124.3715,124.6515,33213.0
2017-06-26 12:00:00,133.51,133.53,133.26,133.46,69539.0,124.5862,124.6048,124.3529,124.5395,69539.0
2017-06-26 12:30:00,133.46,133.63,133.37,133.6,33149.0,124.5395,124.6981,124.4555,124.6701,33149.0
2017-06-26 13:00:00,133.52,133.59,133.21,133.31,33803.0,124.5955,124.6608,124.3062,124.3995,33803.0
2017-06-26 13:30:00,133.27,133.5,133.18,133.37,32898.0,124.3622,124.5768,124.2782,124.4555,32898.0
2017-06-26 14:00:00,133.38,133.58,133.17,133.5,31869.0,124.4648,124.6515,124.2689,124.5768,31869.0
2017-06-26 14:30:00,133.46,133.58,133.19,133.39,33032.0,124.5395,124.6515,124.2875,124.4742,33032.0
2017-06-26 15:00:00,133.36,133.37,133.17,133.2,18113.0,124.4462,124.4555,124.2689,124.2969,18113.0
2017-06-26 15:30:00,133.18,133.25,132.75,132.8,121203.0,124.2782,124.3435,123.877,123.9236,121203.0
2017-06-27 09:30:00,135.05,138.55,135.0,136.5,267830.0,126.0232,129.2893,125.9766,127.3763,267830.0
2017-06-27 10:00:00,136.52,137.35,136.2,137.19,183653.0,127.395,128.1695,127.0964,128.0202,183653.0
2017-06-27 10:30:00,137.23,137.4,136.27,136.42,124954.0,128.0575,128.2161,127.1617,127.3016,124954.0
2017-06-27 11:00:00,136.43,136.97,136.33,136.47,56421.0,127.311,127.8149,127.2177,127.3483,56421.0
2017-06-27 11:30:00,136.49,136.77,136.26,136.29,56611.0,127.367,127.6283,127.1523,127.1803,56611.0
2017-06-27 12:00:00,136.28,136.4,136.07,136.21,58793.0,127.171,127.283,126.975,127.1057,58793.0
2017-06-27 12:30:00,136.18,136.2,135.6,135.68,58119.0,127.0777,127.0964,126.5365,126.6111,58119.0
2017-06-27 13:00:00,135.66,135.66,135.0,135.05,43523.0,126.5924,126.5924,125.9766,126.0232,43523.0
2017-06-27 13:30:00,135.08,135.45,134.98,135.36,47731.0,126.0512,126.3965,125.9579,126.3125,47731.0
2017-06-27 14:00:00,135.35,135.67,135.17,135.56,43918.0,126.3032,126.6018,126.1352,126.4991,43918.0
2017-06-27 14:30:00,135.56,136.03,135.38,136.01,59259.0,126.4991,126.9377,126.3312,126.9191,59259.0
2017-06-27 15:00:00,135.99,136.05,135.5,135.93,127880.0,126.9004,126.9564,126.4431,126.8444,127880.0
2017-06-27 15:30:00,135.92,136.08,135.58,135.76,272963.0,126.8351,126.9844,126.5178,126.6858,272963.0
2017-06-28 09:30:00,135.71,135.8,134.59,134.74,137781.0,126.6391,126.7231,125.594,125.7339,137781.0
2017-06-28 10:00:00,134.67,135.06,134.11,134.73,87947.0,125.6686,126.0325,125.146,125.7246,87947.0
2017-06-28 10:30:00,134.77,134.84,134.06,134.25,33313.0,125.7619,125.8273,125.0994,125.2767,33313.0
2017-06-28 11:00:00,134.25,134.4,134.03,134.32,104341.0,125.2767,125.4167,125.0714,125.342,104341.0
2017-06-28 11:30:00,134.38,135.13,134.3,134.6,31307.0,125.398,126.0979,125.3233,125.6033,31307.0
2017-06-28 12:00:00,134.58,134.77,134.45,134.62,37362.0,125.5846,125.7619,125.4633,125.622,37362.0
2017-06-28 12:30:00,134.62,134.73,134.52,134.63,29513.0,125.622,125.7246,125.5286,125.6313,29513.0
2017-06-28 13:00:00,134.58,134.89,134.58,134.8,17322.0,125.5846,125.8739,125.5846,125.7899,17322.0
2017-06-28 13:30:00,134.77,134.88,134.64,134.64,22028.0,125.7619,125.8646,125.6406,125.6406,22028.0
2017-06-28 14:00:00,134.64,134.65,134.2,134.37,56357.0,125.6406,125.65,125.23,125.3887,56357.0
2017-06-28 14:30:00,134.4,134.41,134.28,134.36,28782.0,125.4167,125.426,125.3047,125.3793,28782.0
2017-06-28 15:00:00,134.37,134.48,134.32,134.36,44381.0,125.3887,125.4913,125.342,125.3793,44381.0
2017-06-28 15:30:00,134.35,134.52,133.98,134.37,159925.0,125.37,125.5286,125.0247,125.3887,159925.0
2017-06-29 09:30:00,133.73,133.89,132.96,133.8,59626.0,124.7914,124.9408,124.0729,124.8568,59626.0
2017-06-29 10:00:00,133.68,133.8,133.21,133.45,79689.0,124.7448,124.8568,124.3062,124.5302,79689.0
2017-06-29 10:30:00,133.46,133.99,133.42,133.59,62274.0,124.5395,125.0341,124.5022,124.6608,62274.0
2017-06-29 11:00:00,133.64,133.78,133.08,133.47,35419.0,124.7075,124.8381,124.1849,124.5488,35419.0
2017-06-29 11:30:00,133.41,133.81,133.33,133.65,20365.0,124.4928,124.8661,124.4182,124.7168,20365.0
2017-06-29 12:00:00,133.67,133.92,133.57,133.9,20629.0,124.7355,124.9687,124.6421,124.9501,20629.0
2017-06-29 12:30:00,133.95,134.23,133.76,133.81,27463.0,124.9967,125.258,124.8194,124.8661,27463.0
2017-06-29 13:00:00,133.78,133.8,133.25,133.59,34167.0,124.8381,124.8568,124.3435,124.6608,34167.0
2017-06-29 13:30:00,133.62,134.12,133.62,133.94,48535.0,124.6888,125.1554,124.6888,124.9874,48535.0
2017-06-29 14:00:00,133.93,134.21,133.86,134.16,32594.0,124.9781,125.2394,124.9128,125.1927,32594.0
2017-06-29 14:30:00,134.17,134.59,134.07,134.55,35348.0,125.202,125.594,125.1087,125.5566,35348.0
2017-06-29 15:00:00,134.54,134.84,134.47,134.79,91969.0,125.5473,125.8273,125.482,125.7806,91969.0
2017-06-29 15:30:00,134.78,134.95,134.52,134.52,103731.0,125.7713,125.9299,125.5286,125.5286,103731.0
2017-06-30 09:30:00,134.61,135.21,134.19,134.32,49807.0,125.6126,126.1725,125.2207,125.342,49807.0
2017-06-30 10:00:00,134.31,134.93,134.26,134.61,52948.0,125.3327,125.9112,125.286,125.6126,52948.0
2017-06-30 10:30:00,134.61,134.85,134.01,134.51,41775.0,125.6126,125.8366,125.0527,125.5193,41775.0
2017-06-30 11:00:00,134.53,135.19,134.51,135.07,60002.0,125.538,126.1539,125.5193,126.0419,60002.0
2017-06-30 11:30:00,135.09,135.2,134.81,135.15,106496.0,126.0605,126.1632,125.7993,126.1165,106496.0
2017-06-30 12:00:00,135.15,135.33,135.02,135.19,37960.0,126.1165,126.2845,125.9952,126.1539,37960.0
2017-06-30 12:30:00,135.18,135.27,134.71,134.78,39066.0,126.1445,126.2285,125.7059,125.7713,39066.0
2017-06-30 13:00:00,134.75,135.12,134.75,135.04,42899.0,125.7433,126.0885,125.7433,126.0139,42899.0
2017-06-30 13:30:00,135.02,135.29,134.96,135.07,46737.0,125.9952,126.2472,125.9392,126.0419,46737.0
2017-06-30 14:00:00,135.07,135.15,134.98,134.99,50422.0,126.0419,126.1165,125.9579,125.9672,50422.0
2017-06-30 14:30:00,135.01,135.85,134.99,135.72,88737.0,125.9859,126.7697,125.9672,126.6484,88737.0
2017-06-30 15:00:00,135.7,135.73,135.14,135.14,36574.0,126.6298,126.6578,126.1072,126.1072,36574.0
2017-06-30 15:30:00,135.14,135.17,134.84,134.92,141152.0,126.1072,126.1352,125.8273,125.9019,141152.0
2017-07-03 09:30:00,135.05,135.68,134.26,134.57,73655.0,126.0232,126.6111,125.286,125.5753,73655.0
2017-07-03 10:00:00,134.56,134.82,133.97,134.02,46970.0,125.566,125.8086,125.0154,125.0621,46970.0
2017-07-03 10:30:00,134.0,134.54,133.94,134.0,56223.0,125.0434,125.5473,124.9874,125.0434,56223.0
2017-07-03 11:00:00,134.0,134.23,133.7,134.1,119579.0,125.0434,125.258,124.7635,125.1367,119579.0
2017-07-03 11:30:00,134.08,134.49,133.87,134.32,44893.0,125.1181,125.5006,124.9221,125.342,44893.0
2017-07-03 12:00:00,134.29,134.34,133.93,134.2,65830.0,125.314,125.3607,124.9781,125.23,65830.0
2017-07-03 12:30:00,134.18,134.48,133.74,134.3,133314.0,125.2114,125.4913,124.8008,125.3233,133314.0
2017-07-05 09:30:00,134.05,135.35,133.81,133.81,51676.0,125.0901,126.3032,124.8661,124.8661,51676.0
2017-07-05 10:00:00,133.75,134.49,133.67,134.49,34869.0,124.8101,125.5006,124.7355,125.5006,34869.0
2017-07-05 10:30:00,134.46,134.97,134.33,134.89,35711.0,125.4727,125.9486,125.3513,125.8739,35711.0
2017-07-05 11:00:00,134.9,134.96,134.52,134.86,35771.0,125.8832,125.9392,125.5286,125.8459,35771.0
2017-07-05 11:30:00,134.83,134.91,134.45,134.49,28908.0,125.8179,125.8926,125.4633,125.5006,28908.0
2017-07-05 12:00:00,134.52,134.68,134.43,134.59,17200.0,125.5286,125.6779,125.4447,125.594,17200.0
2017-07-05 12:30:00,134.59,134.64,134.45,134.55,18550.0,125.594,125.6406,125.4633,125.5566,18550.0
2017-07-05 13:00:00,134.56,134.59,134.31,134.31,22852.0,125.566,125.594,125.3327,125.3327,22852.0
2017-07-05 13:30:00,134.3,134.4,134.11,134.11,14516.0,125.3233,125.4167,125.146,125.146,14516.0
2017-07-05 14:00:00,134.13,134.4,134.0,134.4,22077.0,125.1647,125.4167,125.0434,125.4167,22077.0
2017-07-05 14:30:00,134.39,134.39,134.0,134.08,26657.0,125.4073,125.4073,125.0434,125.1181,26657.0
2017-07-05 15:00:00,134.08,134.16,133.96,134.16,30729.0,125.1181,125.1927,125.0061,125.1927,30729.0
2017-07-05 15:30:00,134.18,134.74,134.18,134.4,65184.0,125.2114,125.7339,125.2114,125.4167,65184.0
2017-07-06 09:30:00,134.05,134.46,133.7,134.17,73703.0,125.0901,125.4727,124.7635,125.202,73703.0
2017-07-06 10:00:00,134.25,134.82,134.19,134.62,60976.0,125.2767,125.8086,125.2207,125.622,60976.0
2017-07-06 10:30:00,134.61,134.61,134.05,134.59,39661.0,125.6126,125.6126,125.0901,125.594,39661.0
2017-07-06 11:00:00,134.55,134.89,134.34,134.77,45723.0,125.5566,125.8739,125.3607,125.7619,45723.0
2017-07-06 11:30:00,134.8,135.07,134.35,134.61,38356.0,125.7899,126.0419,125.37,125.6126,38356.0
2017-07-06 12:00:00,134.63,134.91,134.27,134.37,32043.0,125.6313,125.8926,125.2954,125.3887,32043.0
2017-07-06 12:30:00,134.38,134.92,134.3,134.77,54660.0,125.398,125.9019,125.3233,125.7619,54660.0
2017-07-06 13:00:00,134.77,134.84,134.61,134.78,32630.0,125.7619,125.8273,125.6126,125.7713,32630.0
2017-07-06 13:30:00,134.74,134.95,134.61,134.61,31624.0,125.7339,125.9299,125.6126,125.6126,31624.0
2017-07-06 14:00:00,134.62,134.93,134.62,134.74,34755.0,125.622,125.9112,125.622,125.7339,34755.0
2017-07-06 14:30:00,134.74,134.8,134.57,134.73,34708.0,125.7339,125.7899,125.5753,125.7246,34708.0
2017-07-06 15:00:00,134.72,134.74,134.11,134.11,42077.0,125.7153,125.7339,125.146,125.146,42077.0
2017-07-06 15:30:00,134.1,134.47,133.97,134.28,144303.0,125.1367,125.482,125.0154,125.3047,144303.0
2017-07-07 09:30:00,134.42,136.45,134.42,136.3,88311.0,125.4353,127.3296,125.4353,127.1897,88311.0
2017-07-07 10:00:00,136.27,136.72,136.08,136.35,89757.0,127.1617,127.5816,126.9844,127.2363,89757.0
2017-07-07 10:30:00,136.35,136.72,136.28,136.7,75700.0,127.2363,127.5816,127.171,127.5629,75700.0
2017-07-07 11:00:00,136.71,136.84,136.13,136.27,76508.0,127.5723,127.6936,127.031,127.1617,76508.0
2017-07-07 11:30:00,136.29,136.62,136.16,136.62,40552.0,127.1803,127.4883,127.059,127.4883,40552.0
2017-07-07 12:00:00,136.62,136.77,136.37,136.73,67832.0,127.4883,127.6283,127.255,127.5909,67832.0
2017-07-07 12:30:00,136.78,136.83,136.55,136.62,36901.0,127.6376,127.6842,127.423,127.4883,36901.0
2017-07-07 13:00:00,136.6,136.71,136.47,136.66,57682.0,127.4696,127.5723,127.3483,127.5256,57682.0
2017-07-07 13:30:00,136.64,136.64,136.3,136.37,32005.0,127.5069,127.5069,127.1897,127.255,32005.0
2017-07-07 14:00:00,136.37,136.58,136.35,136.52,40861.0,127.255,127.451,127.2363,127.395,40861.0
2017-07-07 14:30:00,136.52,136.6,136.44,136.56,53812.0,127.395,127.4696,127.3203,127.4323,53812.0
2017-07-07 15:00:00,136.58,137.02,136.55,137.0,46623.0,127.451,127.8615,127.423,127.8429,46623.0
2017-07-07 15:30:00,137.0,137.0,136.63,136.63,119012.0,127.8429,127.8429,127.4976,127.4976,119012.0
2017-07-10 09:30:00,137.17,137.42,135.04,135.13,66693.0,128.0015,128.2348,126.0139,126.0979,66693.0
2017-07-10 10:00:00,135.17,135.67,134.86,134.93,43631.0,126.1352,126.6018,125.8459,125.9112,43631.0
2017-07-10 10:30:00,134.93,134.96,134.56,134.64,50126.0,125.9112,125.9392,125.566,125.6406,50126.0
2017-07-10 11:00:00,134.65,134.74,134.23,134.33,63323.0,125.65,125.7339,125.258,125.3513,63323.0
2017-07-10 11:30:00,134.38,134.84,134.34,134.74,28713.0,125.398,125.8273,125.3607,125.7339,28713.0
2017-07-10 12:00:00,134.76,134.83,134.52,134.74,31460.0,125.7526,125.8179,125.5286,125.7339,31460.0
2017-07-10 12:30:00,134.76,134.9,134.66,134.83,21490.0,125.7526,125.8832,125.6593,125.8179,21490.0
2017-07-10 13:00:00,134.82,135.01,134.6,134.61,24034.0,125.8086,125.9859,125.6033,125.6126,24034.0
2017-07-10 13:30:00,134.61,135.07,134.61,134.89,30939.0,125.6126,126.0419,125.6126,125.8739,30939.0
2017-07-10 14:00:00,134.9,135.1,134.85,134.95,44720.0,125.8832,126.0699,125.8366,125.9299,44720.0
2017-07-10 14:30:00,134.95,135.34,134.92,135.32,42631.0,125.9299,126.2938,125.9019,126.2752,42631.0
2017-07-10 15:00:00,135.33,135.53,135.23,135.35,32496.0,126.2845,126.4711,126.1912,126.3032,32496.0
2017-07-10 15:30:00,135.34,135.36,134.43,134.48,207431.0,126.2938,126.3125,125.4447,125.4913,207431.0
2017-07-11 09:30:00,134.26,135.49,133.56,133.88,46433.0,125.286,126.4338,124.6328,124.9314,46433.0
2017-07-11 10:00:00,133.95,134.03,133.29,133.59,70851.0,124.9967,125.0714,124.3809,124.6608,70851.0
2017-07-11 10:30:00,133.62,133.68,133.27,133.28,36717.0,124.6888,124.7448,124.3622,124.3715,36717.0
2017-07-11 11:00:00,133.31,133.83,133.29,133.8,53678.0,124.3995,124.8848,124.3809,124.8568,53678.0
2017-07-11 11:30:00,133.79,134.16,133.78,134.03,31593.0,124.8474,125.1927,124.8381,125.0714,31593.0
2017-07-11 12:00:00,134.07,134.17,133.93,133.93,22286.0,125.1087,125.202,124.9781,124.9781,22286.0
2017-07-11 12:30:00,133.98,134.27,133.96,134.05,23815.0,125.0247,125.2954,125.0061,125.0901,23815.0
2017-07-11 13:00:00,134.02,134.14,134.0,134.0,21631.0,125.0621,125.174,125.0434,125.0434,21631.0
2017-07-11 13:30:00,134.03,134.33,134.0,134.31,21267.0,125.0714,125.3513,125.0434,125.3327,21267.0
2017-07-11 14:00:00,134.31,134.44,134.17,134.4,28085.0,125.3327,125.454,125.202,125.4167,28085.0
2017-07-11 14:30:00,134.4,134.42,134.0,134.12,23166.0,125.4167,125.4353,125.0434,125.1554,23166.0
2017-07-11 15:00:00,134.13,134.16,133.99,134.03,31171.0,125.1647,125.1927,125.0341,125.0714,31171.0
2017-07-11 15:30:00,134.04,134.11,133.49,133.59,176788.0,125.0807,125.146,124.5675,124.6608,176788.0
2017-07-12 09:30:00,134.65,135.98,134.65,135.96,26074.0,125.65,126.8911,125.65,126.8724,26074.0
2017-07-12 10:00:00,136.1,136.71,135.93,136.35,44063.0,127.003,127.5723,126.8444,127.2363,44063.0
2017-07-12 10:30:00,136.34,137.06,136.33,137.0,25889.0,127.227,127.8989,127.2177,127.8429,25889.0
2017-07-12 11:00:00,137.04,137.1,136.71,136.73,31634.0,127.8802,127.9362,127.5723,127.5909,31634.0
2017-07-12 11:30:00,136.71,137.01,136.58,136.82,21910.0,127.5723,127.8522,127.451,127.6749,21910.0
2017-07-12 12:00:00,136.83,136.91,136.56,136.6,14677.0,127.6842,127.7589,127.4323,127.4696,14677.0
2017-07-12 12:30:00,136.61,136.65,136.43,136.58,16209.0,127.4789,127.5163,127.311,127.451,16209.0
2017-07-12 13:00:00,136.59,136.62,136.3,136.32,16532.0,127.4603,127.4883,127.1897,127.2083,16532.0
2017-07-12 13:30:00,136.33,136.6,136.32,136.59,28944.0,127.2177,127.4696,127.2083,127.4603,28944.0
2017-07-12 14:00:00,136.58,136.64,136.35,136.61,18849.0,127.451,127.5069,127.2363,127.4789,18849.0
2017-07-12 14:30:00,136.6,136.77,136.51,136.69,28473.0,127.4696,127.6283,127.3856,127.5536,28473.0
2017-07-12 15:00:00,136.7,136.73,136.33,136.42,53544.0,127.5629,127.5909,127.2177,127.3016,53544.0
2017-07-12 15:30:00,136.42,136.49,136.21,136.25,90790.0,127.3016,127.367,127.1057,127.143,90790.0
2017-07-13 09:30:00,136.41,136.76,136.03,136.49,16104.0,127.2923,127.6189,126.9377,127.367,16104.0
2017-07-13 10:00:00,136.38,136.47,135.63,135.67,10748.0,127.2643,127.3483,126.5645,126.6018,10748.0
2017-07-13 10:30:00,135.6,135.94,135.42,135.77,10406.0,126.5365,126.8537,126.3685,126.6951,10406.0
2017-07-13 11:00:00,135.86,136.05,135.86,135.92,7116.0,126.7791,126.9564,126.7791,126.8351,7116.0
2017-07-13 11:30:00,135.9,136.14,135.89,136.11,8841.0,126.8164,127.0404,126.8071,127.0124,8841.0
2017-07-13 12:00:00,136.14,136.36,136.0,136.27,15977.0,127.0404,127.2457,126.9097,127.1617,15977.0
2017-07-13 12:30:00,136.27,136.42,136.24,136.28,8925.0,127.1617,127.3016,127.1337,127.171,8925.0
2017-07-13 13:00:00,136.3,136.34,136.12,136.2,10736.0,127.1897,127.227,127.0217,127.0964,10736.0
2017-07-13 13:30:00,136.2,136.28,136.01,136.19,6691.0,127.0964,127.171,126.9191,127.087,6691.0
2017-07-13 14:00:00,136.19,136.2,135.97,136.02,13850.0,127.087,127.0964,126.8817,126.9284,13850.0
2017-07-13 14:30:00,136.02,136.14,135.92,135.95,15871.0,126.9284,127.0404,126.8351,126.8631,15871.0
2017-07-13 15:00:00,135.95,136.01,135.88,135.98,17589.0,126.8631,126.9191,126.7977,126.8911,17589.0
2017-07-13 15:30:00,136.0,136.06,135.83,135.9,43009.0,126.9097,126.9657,126.7511,126.8164,43009.0
2017-07-14 09:30:00,137.06,137.61,135.9,137.0,31146.0,127.8989,128.4121,126.8164,127.8429,31146.0
2017-07-14 10:00:00,136.93,137.02,136.67,136.72,23039.0,127.7776,127.8615,127.5349,127.5816,23039.0
2017-07-14 10:30:00,136.78,137.0,136.59,136.59,54424.0,127.6376,127.8429,127.4603,127.4603,54424.0
2017-07-14 11:00:00,136.64,136.81,136.52,136.65,23437.0,127.5069,127.6656,127.395,127.5163,23437.0
2017-07-14 11:30:00,136.65,136.82,136.5,136.75,20131.0,127.5163,127.6749,127.3763,127.6096,20131.0
2017-07-14 12:00:00,136.74,136.74,136.41,136.54,27298.0,127.6003,127.6003,127.2923,127.4136,27298.0
2017-07-14 12:30:00,136.59,136.63,136.5,136.55,20815.0,127.4603,127.4976,127.3763,127.423,20815.0
2017-07-14 13:00:00,136.55,136.62,136.42,136.55,13270.0,127.423,127.4883,127.3016,127.423,13270.0
2017-07-14 13:30:00,136.59,136.63,136.53,136.58,22375.0,127.4603,127.4976,127.4043,127.451,22375.0
2017-07-14 14:00:00,136.58,136.64,136.46,136.47,55278.0,127.451,127.5069,127.339,127.3483,55278.0
2017-07-14 14:30:00,136.62,136.72,136.51,136.65,100274.0,127.4883,127.5816,127.3856,127.5163,100274.0
2017-07-14 15:00:00,136.63,136.69,136.52,136.56,49291.0,127.4976,127.5536,127.395,127.4323,49291.0
2017-07-14 15:30:00,136.56,136.59,136.35,136.51,83110.0,127.4323,127.4603,127.2363,127.3856,83110.0
2017-07-17 09:30:00,136.03,136.52,135.41,135.72,46262.0,126.9377,127.395,126.3592,126.6484,46262.0
2017-07-17 10:00:00,135.71,136.43,135.71,136.14,109179.0,126.6391,127.311,126.6391,127.0404,109179.0
2017-07-17 10:30:00,136.09,136.11,135.25,135.67,108212.0,126.9937,127.0124,126.2099,126.6018,108212.0
2017-07-17 11:00:00,135.56,135.72,135.09,135.11,34327.0,126.4991,126.6484,126.0605,126.0792,34327.0
2017-07-17 11:30:00,135.11,135.65,135.01,135.56,64502.0,126.0792,126.5831,125.9859,126.4991,64502.0
2017-07-17 12:00:00,135.57,135.88,135.47,135.75,68550.0,126.5085,126.7977,126.4151,126.6764,68550.0
2017-07-17 12:30:00,135.77,135.78,135.41,135.52,26548.0,126.6951,126.7044,126.3592,126.4618,26548.0
2017-07-17 13:00:00,135.55,135.63,135.45,135.53,17369.0,126.4898,126.5645,126.3965,126.4711,17369.0
2017-07-17 13:30:00,135.52,135.62,135.38,135.56,48212.0,126.4618,126.5551,126.3312,126.4991,48212.0
2017-07-17 14:00:00,135.54,135.78,135.35,135.75,97833.0,126.4805,126.7044,126.3032,126.6764,97833.0
2017-07-17 14:30:00,135.71,135.74,135.44,135.59,30285.0,126.6391,126.6671,126.3872,126.5271,30285.0
2017-07-17 15:00:00,135.63,135.83,135.6,135.66,134917.0,126.5645,126.7511,126.5365,126.5924,134917.0
2017-07-17 15:30:00,135.68,136.03,135.59,136.02,143933.0,126.6111,126.9377,126.5271,126.9284,143933.0
2017-07-18 09:30:00,136.0,137.39,135.79,136.52,94045.0,126.9097,128.2068,126.7138,127.395,94045.0
2017-07-18 10:00:00,136.58,137.0,136.32,136.78,72987.0,127.451,127.8429,127.2083,127.6376,72987.0
2017-07-18 10:30:00,136.82,137.73,136.71,137.73,57926.0,127.6749,128.5241,127.5723,128.5241,57926.0
2017-07-18 11:00:00,137.73,137.83,137.46,137.68,57505.0,128.5241,128.6174,128.2721,128.4774,57505.0
2017-07-18 11:30:00,137.71,137.71,137.35,137.67,68069.0,128.5054,128.5054,128.1695,128.4681,68069.0
2017-07-18 12:00:00,137.68,137.97,137.48,137.49,27806.0,128.4774,128.748,128.2908,128.3001,27806.0
2017-07-18 12:30:00,137.48,137.7,137.34,137.43,37284.0,128.2908,128.4961,128.1602,128.2441,37284.0
2017-07-18 13:00:00,137.39,137.61,137.31,137.31,22840.0,128.2068,128.4121,128.1322,128.1322,22840.0
2017-07-18 13:30:00,137.3,137.3,137.06,137.2,26480.0,128.1228,128.1228,127.8989,128.0295,26480.0
2017-07-18 14:00:00,137.21,137.36,137.09,137.15,42124.0,128.0388,128.1788,127.9269,127.9829,42124.0
2017-07-18 14:30:00,137.15,137.44,137.13,137.43,37057.0,127.9829,128.2535,127.9642,128.2441,37057.0
2017-07-18 15:00:00,137.44,137.79,137.37,137.75,130338.0,128.2535,128.5801,128.1881,128.5427,130338.0
2017-07-18 15:30:00,137.73,137.73,137.41,137.5,117400.0,128.5241,128.5241,128.2255,128.3095,117400.0
2017-07-19 09:30:00,138.96,138.96,136.39,137.51,81567.0,129.6719,129.6719,127.2737,128.3188,81567.0
2017-07-19 10:00:00,137.47,137.7,137.0,137.24,66554.0,128.2815,128.4961,127.8429,128.0668,66554.0
2017-07-19 10:30:00,137.25,137.8,137.1,137.78,57087.0,128.0762,128.5894,127.9362,128.5707,57087.0
2017-07-19 11:00:00,137.77,137.93,137.25,137.54,40844.0,128.5614,128.7107,128.0762,128.3468,40844.0
2017-07-19 11:30:00,137.58,138.42,137.58,138.42,75430.0,128.3841,129.168,128.3841,129.168,75430.0
2017-07-19 12:00:00,138.42,138.96,138.32,138.36,74820.0,129.168,129.6719,129.0747,129.112,74820.0
2017-07-19 12:30:00,138.33,138.33,138.02,138.18,47996.0,129.084,129.084,128.7947,128.944,47996.0
2017-07-19 13:00:00,138.16,138.48,138.15,138.44,27897.0,128.9253,129.224,128.916,129.1866,27897.0
2017-07-19 13:30:00,138.45,138.62,138.31,138.47,38119.0,129.196,129.3546,129.0653,129.2146,38119.0
2017-07-19 14:00:00,138.47,138.53,138.17,138.45,40622.0,129.2146,129.2706,128.9347,129.196,40622.0
2017-07-19 14:30:00,138.45,138.57,138.25,138.51,57490.0,129.196,129.3079,129.0093,129.252,57490.0
2017-07-19 15:00:00,138.47,138.79,138.37,138.72,67046.0,129.2146,129.5132,129.1213,129.4479,67046.0
2017-07-19 15:30:00,138.7,138.79,138.31,138.42,175861.0,129.4293,129.5132,129.0653,129.168,175861.0
2017-07-20 09:30:00,138.16,138.99,137.76,138.36,101013.0,128.9253,129.6999,128.5521,129.112,101013.0
2017-07-20 10:00:00,138.36,138.36,137.21,137.43,55102.0,129.112,129.112,128.0388,128.2441,55102.0
2017-07-20 10:30:00,137.49,137.65,137.04,137.04,58369.0,128.3001,128.4494,127.8802,127.8802,58369.0
2017-07-20 11:00:00,137.03,137.51,136.92,137.34,58058.0,127.8709,128.3188,127.7682,128.1602,58058.0
2017-07-20 11:30:00,137.31,137.6,136.99,137.0,55989.0,128.1322,128.4028,127.8335,127.8429,55989.0
2017-07-20 12:00:00,137.0,137.19,136.85,136.98,41732.0,127.8429,128.0202,127.7029,127.8242,41732.0
2017-07-20 12:30:00,136.95,136.96,136.3,136.36,32690.0,127.7962,127.8056,127.1897,127.2457,32690.0
2017-07-20 13:00:00,136.38,136.52,135.87,136.02,40025.0,127.2643,127.395,126.7884,126.9284,40025.0
2017-07-20 13:30:00,136.01,136.5,135.8,136.48,31724.0,126.9191,127.3763,126.7231,127.3576,31724.0
2017-07-20 14:00:00,136.52,136.92,136.52,136.92,34715.0,127.395,127.7682,127.395,127.7682,34715.0
2017-07-20 14:30:00,136.92,137.11,136.67,136.77,51485.0,127.7682,127.9455,127.5349,127.6283,51485.0
2017-07-20 15:00:00,136.77,136.78,136.28,136.29,51128.0,127.6283,127.6376,127.171,127.1803,51128.0
2017-07-20 15:30:00,136.3,136.33,135.55,135.82,194839.0,127.1897,127.2177,126.4898,126.7418,194839.0
2017-07-21 09:30:00,136.0,137.23,135.37,136.06,93271.0,126.9097,128.0575,126.3218,126.9657,93271.0
2017-07-21 10:00:00,136.03,136.51,135.95,136.24,42443.0,126.9377,127.3856,126.8631,127.1337,42443.0
2017-07-21 10:30:00,136.24,136.48,136.19,136.29,39254.0,127.1337,127.3576,127.087,127.1803,39254.0
2017-07-21 11:00:00,136.24,136.43,136.14,136.22,142597.0,127.1337,127.311,127.0404,127.115,142597.0
2017-07-21 11:30:00,136.26,136.61,136.24,136.59,30782.0,127.1523,127.4789,127.1337,127.4603,30782.0
2017-07-21 12:00:00,136.57,136.85,136.52,136.83,16908.0,127.4416,127.7029,127.395,127.6842,16908.0
2017-07-21 12:30:00,136.82,136.98,136.53,136.84,29354.0,127.6749,127.8242,127.4043,127.6936,29354.0
2017-07-21 13:00:00,136.84,136.94,136.59,136.68,21746.0,127.6936,127.7869,127.4603,127.5443,21746.0
2017-07-21 13:30:00,136.68,136.82,136.38,136.41,52247.0,127.5443,127.6749,127.2643,127.2923,52247.0
2017-07-21 14:00:00,136.37,136.85,136.27,136.59,38539.0,127.255,127.7029,127.1617,127.4603,38539.0
2017-07-21 14:30:00,136.57,136.69,136.22,136.22,53265.0,127.4416,127.5536,127.115,127.115,53265.0
2017-07-21 15:00:00,136.22,136.77,136.22,136.68,53325.0,127.115,127.6283,127.115,127.5443,53325.0
2017-07-21 15:30:00,136.69,136.94,136.47,136.52,135756.0,127.5536,127.7869,127.3483,127.395,135756.0
2017-07-24 09:30:00,136.35,136.7,135.03,135.29,51023.0,127.2363,127.5629,126.0046,126.2472,51023.0
2017-07-24 10:00:00,135.36,135.92,135.02,135.66,38962.0,126.3125,126.8351,125.9952,126.5924,38962.0
2017-07-24 10:30:00,135.72,135.89,135.3,135.67,36525.0,126.6484,126.8071,126.2565,126.6018,36525.0
2017-07-24 11:00:00,135.7,135.7,135.26,135.39,32616.0,126.6298,126.6298,126.2192,126.3405,32616.0
2017-07-24 11:30:00,135.43,135.72,135.36,135.69,32467.0,126.3778,126.6484,126.3125,126.6204,32467.0
2017-07-24 12:00:00,135.65,135.76,135.48,135.5,40272.0,126.5831,126.6858,126.4245,126.4431,40272.0
2017-07-24 12:30:00,135.56,135.69,135.4,135.69,24988.0,126.4991,126.6204,126.3498,126.6204,24988.0
2017-07-24 13:00:00,135.68,135.71,135.38,135.44,40207.0,126.6111,126.6391,126.3312,126.3872,40207.0
2017-07-24 13:30:00,135.42,135.81,135.42,135.77,24777.0,126.3685,126.7324,126.3685,126.6951,24777.0
2017-07-24 14:00:00,135.72,136.17,135.64,136.14,25636.0,126.6484,127.0684,126.5738,127.0404,25636.0
2017-07-24 14:30:00,136.13,136.21,135.98,136.01,24243.0,127.031,127.1057,126.8911,126.9191,24243.0
2017-07-24 15:00:00,136.0,136.39,135.94,136.36,23715.0,126.9097,127.2737,126.8537,127.2457,23715.0
2017-07-24 15:30:00,136.39,136.46,136.09,136.19,78806.0,127.2737,127.339,126.9937,127.087,78806.0
2017-07-25 09:30:00,136.37,137.22,135.02,135.55,38915.0,127.255,128.0482,125.9952,126.4898,38915.0
2017-07-25 10:00:00,135.57,135.89,135.28,135.72,33757.0,126.5085,126.8071,126.2378,126.6484,33757.0
2017-07-25 10:30:00,135.75,135.85,135.35,135.35,47483.0,126.6764,126.7697,126.3032,126.3032,47483.0
2017-07-25 11:00:00,135.35,135.68,135.23,135.49,31180.0,126.3032,126.6111,126.1912,126.4338,31180.0
2017-07-25 11:30:00,135.42,135.68,135.25,135.65,25577.0,126.3685,126.6111,126.2099,126.5831,25577.0
2017-07-25 12:00:00,135.71,135.81,134.76,134.78,41346.0,126.6391,126.7324,125.7526,125.7713,41346.0
2017-07-25 12:30:00,134.78,135.51,134.73,135.38,38560.0,125.7713,126.4525,125.7246,126.3312,38560.0
2017-07-25 13:00:00,135.35,135.74,135.26,135.69,26191.0,126.3032,126.6671,126.2192,126.6204,26191.0
2017-07-25 13:30:00,135.72,135.81,135.43,135.64,27609.0,126.6484,126.7324,126.3778,126.5738,27609.0
2017-07-25 14:00:00,135.69,135.91,135.64,135.66,39116.0,126.6204,126.8257,126.5738,126.5924,39116.0
2017-07-25 14:30:00,135.65,135.83,135.46,135.65,32908.0,126.5831,126.7511,126.4058,126.5831,32908.0
2017-07-25 15:00:00,135.68,135.72,135.29,135.41,33996.0,126.6111,126.6484,126.2472,126.3592,33996.0
2017-07-25 15:30:00,135.39,135.53,135.12,135.46,87819.0,126.3405,126.4711,126.0885,126.4058,87819.0
2017-07-26 09:30:00,135.9,135.9,135.14,135.17,39637.0,126.8164,126.8164,126.1072,126.1352,39637.0
2017-07-26 10:00:00,135.26,136.5,135.24,136.34,31889.0,126.2192,127.3763,126.2005,127.227,31889.0
2017-07-26 10:30:00,136.39,136.39,135.69,135.94,20797.0,127.2737,127.2737,126.6204,126.8537,20797.0
2017-07-26 11:00:00,135.91,136.08,135.85,135.85,21854.0,126.8257,126.9844,126.7697,126.7697,21854.0
2017-07-26 11:30:00,135.84,135.93,135.71,135.78,14793.0,126.7604,126.8444,126.6391,126.7044,14793.0
2017-07-26 12:00:00,135.8,136.12,135.8,135.87,23906.0,126.7231,127.0217,126.7231,126.7884,23906.0
2017-07-26 12:30:00,135.8,136.16,135.8,136.01,14242.0,126.7231,127.059,126.7231,126.9191,14242.0
2017-07-26 13:00:00,136.02,136.05,135.83,135.86,20157.0,126.9284,126.9564,126.7511,126.7791,20157.0
2017-07-26 13:30:00,135.87,135.93,135.64,135.64,28288.0,126.7884,126.8444,126.5738,126.5738,28288.0
2017-07-26 14:00:00,135.58,136.01,135.44,135.75,136258.0,126.5178,126.9191,126.3872,126.6764,136258.0
2017-07-26 14:30:00,135.75,135.92,135.6,135.64,38610.0,126.6764,126.8351,126.5365,126.5738,38610.0
2017-07-26 15:00:00,135.62,135.93,135.6,135.9,42752.0,126.5551,126.8444,126.5365,126.8164,42752.0
2017-07-26 15:30:00,135.88,135.9,135.55,135.6,71584.0,126.7977,126.8164,126.4898,126.5365,71584.0
2017-07-27 09:30:00,135.81,136.83,135.73,136.43,113852.0,126.7324,127.6842,126.6578,127.311,113852.0
2017-07-27 10:00:00,136.41,136.48,135.87,136.09,82377.0,127.2923,127.3576,126.7884,126.9937,82377.0
2017-07-27 10:30:00,136.1,136.26,135.91,136.07,56483.0,127.003,127.1523,126.8257,126.975,56483.0
2017-07-27 11:00:00,136.05,136.1,135.88,135.98,57052.0,126.9564,127.003,126.7977,126.8911,57052.0
2017-07-27 11:30:00,136.0,136.61,135.94,136.3,70566.0,126.9097,127.4789,126.8537,127.1897,70566.0
2017-07-27 12:00:00,136.28,136.67,136.25,136.49,45914.0,127.171,127.5349,127.143,127.367,45914.0
2017-07-27 12:30:00,136.51,136.54,136.15,136.17,59097.0,127.3856,127.4136,127.0497,127.0684,59097.0
2017-07-27 13:00:00,136.16,136.16,135.31,135.59,23157.0,127.059,127.059,126.2658,126.5271,23157.0
2017-07-27 13:30:00,135.6,135.63,135.1,135.24,50365.0,126.5365,126.5645,126.0699,126.2005,50365.0
2017-07-27 14:00:00,135.28,135.51,135.18,135.4,34179.0,126.2378,126.4525,126.1445,126.3498,34179.0
2017-07-27 14:30:00,135.44,135.88,135.34,135.87,72250.0,126.3872,126.7977,126.2938,126.7884,72250.0
2017-07-27 15:00:00,135.86,136.06,135.83,135.99,43588.0,126.7791,126.9657,126.7511,126.9004,43588.0
2017-07-27 15:30:00,135.99,136.13,135.92,135.99,101991.0,126.9004,127.031,126.8351,126.9004,101991.0
2017-07-28 09:30:00,135.62,136.93,135.62,136.57,61951.0,126.5551,127.7776,126.5551,127.4416,61951.0
2017-07-28 10:00:00,136.65,136.87,136.43,136.48,55192.0,127.5163,127.7216,127.311,127.3576,55192.0
2017-07-28 10:30:00,136.43,137.0,136.43,136.98,66109.0,127.311,127.8429,127.311,127.8242,66109.0
2017-07-28 11:00:00,136.97,137.27,136.62,136.66,50531.0,127.8149,128.0948,127.4883,127.5256,50531.0
2017-07-28 11:30:00,136.63,137.12,136.62,136.78,50742.0,127.4976,127.9549,127.4883,127.6376,50742.0
2017-07-28 12:00:00,136.8,137.14,136.64,137.02,74679.0,127.6562,127.9735,127.5069,127.8615,74679.0
2017-07-28 12:30:00,137.14,137.67,137.08,137.59,53089.0,127.9735,128.4681,127.9175,128.3934,53089.0
2017-07-28 13:00:00,137.6,137.63,137.4,137.48,37487.0,128.4028,128.4308,128.2161,128.2908,37487.0
2017-07-28 13:30:00,137.46,137.52,137.09,137.21,44517.0,128.2721,128.3281,127.9269,128.0388,44517.0
2017-07-28 14:00:00,137.24,137.38,137.11,137.28,81373.0,128.0668,128.1975,127.9455,128.1042,81373.0
2017-07-28 14:30:00,137.26,138.11,137.19,138.11,55489.0,128.0855,128.8787,128.0202,128.8787,55489.0
2017-07-28 15:00:00,138.02,138.05,137.63,137.72,79815.0,128.7947,128.8227,128.4308,128.5148,79815.0
2017-07-28 15:30:00,137.71,137.86,137.13,137.59,121303.0,128.5054,128.6454,127.9642,128.3934,121303.0
2017-07-31 09:30:00,138.33,138.86,137.11,137.41,49845.0,129.084,129.5786,127.9455,128.2255,49845.0
2017-07-31 10:00:00,137.42,137.76,137.03,137.14,41742.0,128.2348,128.5521,127.8709,127.9735,41742.0
2017-07-31 10:30:00,137.19,137.42,136.79,136.99,69170.0,128.0202,128.2348,127.6469,127.8335,69170.0
2017-07-31 11:00:00,136.96,137.22,136.62,136.79,66183.0,127.8056,128.0482,127.4883,127.6469,66183.0
2017-07-31 11:30:00,136.78,136.85,136.39,136.66,30974.0,127.6376,127.7029,127.2737,127.5256,30974.0
2017-07-31 12:00:00,136.65,137.28,136.55,137.13,36205.0,127.5163,128.1042,127.423,127.9642,36205.0
2017-07-31 12:30:00,137.11,137.47,136.93,137.31,28193.0,127.9455,128.2815,127.7776,128.1322,28193.0
2017-07-31 13:00:00,137.4,137.47,136.79,136.87,29198.0,128.2161,128.2815,127.6469,127.7216,29198.0
2017-07-31 13:30:00,136.81,136.97,136.65,136.82,15968.0,127.6656,127.8149,127.5163,127.6749,15968.0
2017-07-31 14:00:00,136.81,136.84,136.52,136.74,29021.0,127.6656,127.6936,127.395,127.6003,29021.0
2017-07-31 14:30:00,136.74,137.03,136.65,136.93,33057.0,127.6003,127.8709,127.5163,127.7776,33057.0
2017-07-31 15:00:00,136.93,137.1,136.74,136.9,39885.0,127.7776,127.9362,127.6003,127.7496,39885.0
2017-07-31 15:30:00,136.89,137.61,136.85,137.55,156327.0,127.7402,128.4121,127.7029,128.3561,156327.0
2017-08-01 09:30:00,135.1,137.89,134.5,137.69,107763.0,126.0699,128.6734,125.51,128.4868,107763.0
2017-08-01 10:00:00,137.9,138.84,136.23,136.86,82578.0,128.6827,129.5599,127.1243,127.7122,82578.0
2017-08-01 10:30:00,136.8,137.8,136.4,137.6,53317.0,127.6562,128.5894,127.283,128.4028,53317.0
2017-08-01 11:00:00,137.6,137.8,137.14,137.75,65172.0,128.4028,128.5894,127.9735,128.5427,65172.0
2017-08-01 11:30:00,137.77,137.78,137.51,137.66,51037.0,128.5614,128.5707,128.3188,128.4588,51037.0
2017-08-01 12:00:00,137.65,137.78,137.61,137.68,60336.0,128.4494,128.5707,128.4121,128.4774,60336.0
2017-08-01 12:30:00,137.64,137.79,137.55,137.73,52081.0,128.4401,128.5801,128.3561,128.5241,52081.0
2017-08-01 13:00:00,137.7,138.06,137.49,137.85,48264.0,128.4961,128.832,128.3001,128.6361,48264.0
2017-08-01 13:30:00,137.83,138.16,137.71,137.88,57531.0,128.6174,128.9253,128.5054,128.6641,57531.0
2017-08-01 14:00:00,137.86,138.01,137.4,137.89,40394.0,128.6454,128.7854,128.2161,128.6734,40394.0
2017-08-01 14:30:00,137.84,137.91,137.49,137.68,38040.0,128.6267,128.6921,128.3001,128.4774,38040.0
2017-08-01 15:00:00,137.61,137.74,137.54,137.71,61145.0,128.4121,128.5334,128.3468,128.5054,61145.0
2017-08-01 15:30:00,137.72,137.76,137.3,137.47,119393.0,128.5148,128.5521,128.1228,128.2815,119393.0
2017-08-02 09:30:00,137.81,138.65,136.98,138.65,45593.0,128.5987,129.3826,127.8242,129.3826,45593.0
2017-08-02 10:00:00,138.63,138.64,137.93,138.19,32097.0,129.3639,129.3733,128.7107,128.9533,32097.0
2017-08-02 10:30:00,138.18,138.18,137.79,137.8,31817.0,128.944,128.944,128.5801,128.5894,31817.0
2017-08-02 11:00:00,137.81,138.13,137.7,138.03,62089.0,128.5987,128.8974,128.4961,128.804,62089.0
2017-08-02 11:30:00,138.08,138.11,137.78,138.02,34430.0,128.8507,128.8787,128.5707,128.7947,34430.0
2017-08-02 12:00:00,137.95,138.04,137.87,138.04,16583.0,128.7294,128.8134,128.6547,128.8134,16583.0
2017-08-02 12:30:00,138.03,138.03,137.53,137.73,59753.0,128.804,128.804,128.3375,128.5241,59753.0
2017-08-02 13:00:00,137.8,138.3,137.76,138.3,38080.0,128.5894,129.056,128.5521,129.056,38080.0
2017-08-02 13:30:00,138.24,138.37,137.98,138.23,57168.0,129.0,129.1213,128.7574,128.9907,57168.0
2017-08-02 14:00:00,138.21,138.24,137.77,137.98,52978.0,128.972,129.0,128.5614,128.7574,52978.0
2017-08-02 14:30:00,137.96,138.14,137.87,137.9,25597.0,128.7387,128.9067,128.6547,128.6827,25597.0
2017-08-02 15:00:00,137.9,138.25,137.88,138.2,39337.0,128.6827,129.0093,128.6641,128.9627,39337.0
2017-08-02 15:30:00,138.23,138.25,137.88,138.0,129043.0,128.9907,129.0093,128.6641,128.776,129043.0
2017-08-03 09:30:00,138.35,138.42,137.35,137.43,54430.0,129.1026,129.168,128.1695,128.2441,54430.0
2017-08-03 10:00:00,137.56,138.03,137.55,138.03,47603.0,128.3654,128.804,128.3561,128.804,47603.0
2017-08-03 10:30:00,138.07,138.21,137.9,138.21,18832.0,128.8414,128.972,128.6827,128.972,18832.0
2017-08-03 11:00:00,138.14,138.15,137.8,137.8,32104.0,128.9067,128.916,128.5894,128.5894,32104.0
2017-08-03 11:30:00,137.82,138.09,137.71,138.09,12219.0,128.6081,128.86,128.5054,128.86,12219.0
2017-08-03 12:00:00,138.07,138.34,138.07,138.19,31657.0,128.8414,129.0933,128.8414,128.9533,31657.0
2017-08-03 12:30:00,138.17,138.48,138.17,138.48,18538.0,128.9347,129.224,128.9347,129.224,18538.0
2017-08-03 13:00:00,138.48,138.48,138.26,138.32,21334.0,129.224,129.224,129.0187,129.0747,21334.0
2017-08-03 13:30:00,138.27,138.39,138.21,138.24,22268.0,129.028,129.14,128.972,129.0,22268.0
2017-08-03 14:00:00,138.3,138.58,138.3,138.53,19584.0,129.056,129.3173,129.056,129.2706,19584.0
2017-08-03 14:30:00,138.5,138.73,138.42,138.43,32720.0,129.2426,129.4572,129.168,129.1773,32720.0
2017-08-03 15:00:00,138.44,138.53,138.31,138.33,40840.0,129.1866,129.2706,129.0653,129.084,40840.0
2017-08-03 15:30:00,138.33,138.63,138.24,138.36,113649.0,129.084,129.3639,129.0,129.112,113649.0
2017-08-04 09:30:00,138.8,139.24,138.18,138.77,60711.0,129.5226,129.9332,128.944,129.4946,60711.0
2017-08-04 10:00:00,138.78,139.43,138.65,139.43,34920.0,129.5039,130.1105,129.3826,130.1105,34920.0
2017-08-04 10:30:00,139.4,140.59,139.4,140.23,89913.0,130.0825,131.1929,130.0825,130.857,89913.0
2017-08-04 11:00:00,140.17,141.05,140.06,141.03,50652.0,130.801,131.6222,130.6983,131.6035,50652.0
2017-08-04 11:30:00,141.03,141.59,141.01,141.24,70161.0,131.6035,132.1261,131.5849,131.7995,70161.0
2017-08-04 12:00:00,141.25,141.34,140.72,140.94,86739.0,131.8088,131.8928,131.3142,131.5195,86739.0
2017-08-04 12:30:00,140.92,141.04,140.53,140.94,43888.0,131.5009,131.6128,131.1369,131.5195,43888.0
2017-08-04 13:00:00,140.97,141.11,140.79,140.89,38044.0,131.5475,131.6782,131.3796,131.4729,38044.0
2017-08-04 13:30:00,140.9,141.11,140.55,140.77,59112.0,131.4822,131.6782,131.1556,131.3609,59112.0
2017-08-04 14:00:00,140.78,140.93,140.44,140.45,76896.0,131.3702,131.5102,131.0529,131.0623,76896.0
2017-08-04 14:30:00,140.45,140.58,140.03,140.21,49458.0,131.0623,131.1836,130.6704,130.8383,49458.0
2017-08-04 15:00:00,140.25,140.34,140.07,140.22,67421.0,130.8756,130.9596,130.7077,130.8477,67421.0
2017-08-04 15:30:00,140.18,140.25,139.89,139.96,112221.0,130.8103,130.8756,130.5397,130.605,112221.0
2017-08-07 09:30:00,139.37,140.29,137.91,140.11,42871.0,130.0545,130.913,128.6921,130.745,42871.0
2017-08-07 10:00:00,140.12,140.14,139.5,140.03,29633.0,130.7543,130.773,130.1758,130.6704,29633.0
2017-08-07 10:30:00,140.04,140.17,139.48,139.51,29083.0,130.6797,130.801,130.1571,130.1851,29083.0
2017-08-07 11:00:00,139.51,139.86,139.37,139.48,23192.0,130.1851,130.5117,130.0545,130.1571,23192.0
2017-08-07 11:30:00,139.56,139.57,138.95,138.98,32636.0,130.2318,130.2411,129.6625,129.6905,32636.0
2017-08-07 12:00:00,139.0,139.03,138.73,138.85,38382.0,129.7092,129.7372,129.4572,129.5692,38382.0
2017-08-07 12:30:00,138.85,139.24,138.85,139.24,9075.0,129.5692,129.9332,129.5692,129.9332,9075.0
2017-08-07 13:00:00,139.28,139.8,139.28,139.76,36902.0,129.9705,130.4557,129.9705,130.4184,36902.0
2017-08-07 13:30:00,139.81,139.81,139.38,139.39,16676.0,130.4651,130.4651,130.0638,130.0731,16676.0
2017-08-07 14:00:00,139.4,139.81,139.4,139.62,21340.0,130.0825,130.4651,130.0825,130.2878,21340.0
2017-08-07 14:30:00,139.6,139.6,139.45,139.52,17689.0,130.2691,130.2691,130.1291,130.1944,17689.0
2017-08-07 15:00:00,139.49,139.61,139.41,139.59,24022.0,130.1664,130.2784,130.0918,130.2598,24022.0
2017-08-07 15:30:00,139.6,139.71,139.32,139.52,79668.0,130.2691,130.3717,130.0078,130.1944,79668.0
2017-08-08 09:30:00,138.83,139.36,138.58,139.09,17573.0,129.5506,130.0451,129.3173,129.7932,17573.0
2017-08-08 10:00:00,139.19,139.19,138.95,139.01,10019.0,129.8865,129.8865,129.6625,129.7185,10019.0
2017-08-08 10:30:00,139.03,139.5,138.94,139.5,13896.0,129.7372,130.1758,129.6532,130.1758,13896.0
2017-08-08 11:00:00,139.5,139.54,138.74,138.94,48386.0,130.1758,130.2131,129.4666,129.6532,48386.0
2017-08-08 11:30:00,139.02,139.04,138.33,138.33,29212.0,129.7279,129.7465,129.084,129.084,29212.0
2017-08-08 12:00:00,138.4,138.48,138.1,138.11,27311.0,129.1493,129.224,128.8694,128.8787,27311.0
2017-08-08 12:30:00,138.16,138.3,138.04,138.22,22308.0,128.9253,129.056,128.8134,128.9813,22308.0
2017-08-08 13:00:00,138.27,138.31,138.01,138.09,11220.0,129.028,129.0653,128.7854,128.86,11220.0
2017-08-08 13:30:00,138.14,138.15,137.97,138.01,12532.0,128.9067,128.916,128.748,128.7854,12532.0
2017-08-08 14:00:00,138.01,138.08,137.81,138.02,23819.0,128.7854,128.8507,128.5987,128.7947,23819.0
2017-08-08 14:30:00,138.01,138.14,137.87,138.1,21564.0,128.7854,128.9067,128.6547,128.8694,21564.0
2017-08-08 15:00:00,138.1,138.38,138.0,138.24,35798.0,128.8694,129.1306,128.776,129.0,35798.0
2017-08-08 15:30:00,138.25,138.26,137.76,138.23,62743.0,129.0093,129.0187,128.5521,128.9907,62743.0
2017-08-09 09:30:00,138.37,139.14,137.68,139.0,44999.0,129.1213,129.8398,128.4774,129.7092,44999.0
2017-08-09 10:00:00,138.86,138.9,138.39,138.69,18601.0,129.5786,129.6159,129.14,129.4199,18601.0
2017-08-09 10:30:00,138.69,139.05,138.55,138.74,21155.0,129.4199,129.7559,129.2893,129.4666,21155.0
2017-08-09 11:00:00,138.7,138.84,138.54,138.68,16041.0,129.4293,129.5599,129.2799,129.4106,16041.0
2017-08-09 11:30:00,138.72,139.01,138.62,138.88,13825.0,129.4479,129.7185,129.3546,129.5972,13825.0
2017-08-09 12:00:00,138.85,139.15,138.84,139.04,5638.0,129.5692,129.8492,129.5599,129.7465,5638.0
2017-08-09 12:30:00,139.11,139.11,138.74,138.8,9655.0,129.8118,129.8118,129.4666,129.5226,9655.0
2017-08-09 13:00:00,138.8,139.14,138.72,138.84,37455.0,129.5226,129.8398,129.4479,129.5599,37455.0
2017-08-09 13:30:00,138.87,139.26,138.86,139.0,32305.0,129.5879,129.9518,129.5786,129.7092,32305.0
2017-08-09 14:00:00,139.03,139.13,138.88,139.05,40010.0,129.7372,129.8305,129.5972,129.7559,40010.0
2017-08-09 14:30:00,139.09,139.15,138.94,139.07,21860.0,129.7932,129.8492,129.6532,129.7745,21860.0
2017-08-09 15:00:00,139.07,139.29,139.07,139.23,47521.0,129.7745,129.9798,129.7745,129.9238,47521.0
2017-08-09 15:30:00,139.23,139.23,138.95,139.03,120143.0,129.9238,129.9238,129.6625,129.7372,120143.0
2017-08-10 09:30:00,138.4,139.04,138.23,138.65,12164.0,129.1493,129.7465,128.9907,129.3826,12164.0
2017-08-10 10:00:00,138.46,138.46,137.85,138.24,9500.0,129.2053,129.2053,128.6361,129.0,9500.0
2017-08-10 10:30:00,138.37,139.4,138.25,138.83,24267.0,129.1213,130.0825,129.0093,129.5506,24267.0
2017-08-10 11:00:00,138.72,139.19,138.67,138.99,17432.0,129.4479,129.8865,129.4013,129.6999,17432.0
2017-08-10 11:30:00,139.01,139.23,138.88,138.96,20686.0,129.7185,129.9238,129.5972,129.6719,20686.0
2017-08-10 12:00:00,139.04,139.06,138.62,138.66,6373.0,129.7465,129.7652,129.3546,129.3919,6373.0
2017-08-10 12:30:00,138.66,138.7,138.34,138.67,12090.0,129.3919,129.4293,129.0933,129.4013,12090.0
2017-08-10 13:00:00,138.7,139.08,138.64,138.74,16333.0,129.4293,129.7839,129.3733,129.4666,16333.0
2017-08-10 13:30:00,138.73,138.9,138.59,138.73,6394.0,129.4572,129.6159,129.3266,129.4572,6394.0
2017-08-10 14:00:00,138.81,139.68,138.7,139.59,34482.0,129.5319,130.3437,129.4293,130.2598,34482.0
2017-08-10 14:30:00,139.52,139.63,139.28,139.5,24340.0,130.1944,130.2971,129.9705,130.1758,24340.0
2017-08-10 15:00:00,139.49,139.52,139.05,139.4,30953.0,130.1664,130.1944,129.7559,130.0825,30953.0
2017-08-10 15:30:00,139.42,139.45,138.67,138.96,107204.0,130.1011,130.1291,129.4013,129.6719,107204.0
2017-08-11 09:30:00,139.08,139.33,137.48,137.5,69959.0,129.7839,130.0171,128.2908,128.3095,69959.0
2017-08-11 10:00:00,137.49,138.22,137.17,137.99,33168.0,128.3001,128.9813,128.0015,128.7667,33168.0
2017-08-11 10:30:00,137.99,138.23,137.7,138.1,43228.0,128.7667,128.9907,128.4961,128.8694,43228.0
2017-08-11 11:00:00,138.18,138.19,137.81,137.93,55490.0,128.944,128.9533,128.5987,128.7107,55490.0
2017-08-11 11:30:00,137.91,138.08,137.77,138.02,21149.0,128.6921,128.8507,128.5614,128.7947,21149.0
2017-08-11 12:00:00,138.03,138.71,137.98,138.34,131255.0,128.804,129.4386,128.7574,129.0933,131255.0
2017-08-11 12:30:00,138.38,138.87,138.37,138.83,31290.0,129.1306,129.5879,129.1213,129.5506,31290.0
2017-08-11 13:00:00,138.89,139.07,138.77,138.8,38182.0,129.6066,129.7745,129.4946,129.5226,38182.0
2017-08-11 13:30:00,138.8,138.97,138.73,138.73,19643.0,129.5226,129.6812,129.4572,129.4572,19643.0
2017-08-11 14:00:00,138.73,138.89,138.72,138.8,14071.0,129.4572,129.6066,129.4479,129.5226,14071.0
2017-08-11 14:30:00,138.8,138.85,138.4,138.43,22126.0,129.5226,129.5692,129.1493,129.1773,22126.0
2017-08-11 15:00:00,138.45,138.5,138.1,138.13,32943.0,129.196,129.2426,128.8694,128.8974,32943.0
2017-08-11 15:30:00,138.16,138.61,138.11,138.23,49629.0,128.9253,129.3453,128.8787,128.9907,49629.0
2017-08-14 09:30:00,139.67,140.14,139.09,140.03,48650.0,130.3344,130.773,129.7932,130.6704,48650.0
2017-08-14 10:00:00,139.96,140.35,139.96,140.32,31205.0,130.605,130.969,130.605,130.941,31205.0
2017-08-14 10:30:00,140.34,141.01,140.29,140.5,39015.0,130.9596,131.5849,130.913,131.1089,39015.0
2017-08-14 11:00:00,140.54,140.87,140.52,140.66,38245.0,131.1463,131.4542,131.1276,131.2582,38245.0
2017-08-14 11:30:00,140.84,140.99,140.71,140.94,25049.0,131.4262,131.5662,131.3049,131.5195,25049.0
2017-08-14 12:00:00,140.98,141.14,140.7,141.1,16704.0,131.5569,131.7062,131.2956,131.6688,16704.0
2017-08-14 12:30:00,141.18,141.2,140.49,140.49,57501.0,131.7435,131.7622,131.0996,131.0996,57501.0
2017-08-14 13:00:00,140.53,140.91,140.53,140.89,27335.0,131.1369,131.4915,131.1369,131.4729,27335.0
2017-08-14 13:30:00,140.92,140.96,140.46,140.57,21343.0,131.5009,131.5382,131.0716,131.1743,21343.0
2017-08-14 14:00:00,140.56,140.79,140.49,140.7,26467.0,131.1649,131.3796,131.0996,131.2956,26467.0
2017-08-14 14:30:00,140.66,140.72,140.52,140.62,27093.0,131.2582,131.3142,131.1276,131.2209,27093.0
2017-08-14 15:00:00,140.61,141.04,140.52,140.86,34853.0,131.2116,131.6128,131.1276,131.4449,34853.0
2017-08-14 15:30:00,140.89,140.9,140.47,140.48,90006.0,131.4729,131.4822,131.0809,131.0903,90006.0
2017-08-15 09:30:00,139.92,140.54,138.72,139.24,49864.0,130.5677,131.1463,129.4479,129.9332,49864.0
2017-08-15 10:00:00,139.28,140.17,139.24,139.69,26435.0,129.9705,130.801,129.9332,130.3531,26435.0
2017-08-15 10:30:00,139.64,140.21,139.48,140.07,36452.0,130.3064,130.8383,130.1571,130.7077,36452.0
2017-08-15 11:00:00,140.09,140.72,140.09,140.71,27672.0,130.7263,131.3142,130.7263,131.3049,27672.0
2017-08-15 11:30:00,140.71,140.9,140.62,140.86,33498.0,131.3049,131.4822,131.2209,131.4449,33498.0
2017-08-15 12:00:00,140.82,141.64,140.72,141.64,28749.0,131.4075,132.1727,131.3142,132.1727,28749.0
2017-08-15 12:30:00,141.6,141.62,141.16,141.16,19107.0,132.1354,132.1541,131.7248,131.7248,19107.0
2017-08-15 13:00:00,141.16,141.7,141.06,141.68,30991.0,131.7248,132.2287,131.6315,132.2101,30991.0
2017-08-15 13:30:00,141.67,142.07,141.61,141.7,31268.0,132.2007,132.574,132.1447,132.2287,31268.0
2017-08-15 14:00:00,141.66,141.92,141.64,141.9,24093.0,132.1914,132.434,132.1727,132.4154,24093.0
2017-08-15 14:30:00,141.92,141.92,141.37,141.37,27722.0,132.434,132.434,131.9208,131.9208,27722.0
2017-08-15 15:00:00,141.35,141.57,141.2,141.43,29386.0,131.9021,132.1074,131.7622,131.9768,29386.0
2017-08-15 15:30:00,141.37,141.75,141.26,141.29,68212.0,131.9208,132.2754,131.8181,131.8461,68212.0
2017-08-16 09:30:00,141.59,142.97,141.57,142.7,39973.0,132.1261,133.4138,132.1074,133.1619,39973.0
2017-08-16 10:00:00,142.7,143.7,142.66,143.5,101173.0,133.1619,134.095,133.1246,133.9084,101173.0
2017-08-16 10:30:00,143.54,144.1,143.47,143.84,122043.0,133.9457,134.4683,133.8804,134.2257,122043.0
2017-08-16 11:00:00,143.84,144.08,142.67,142.72,85647.0,134.2257,134.4497,133.1339,133.1806,85647.0
2017-08-16 11:30:00,142.71,143.29,142.68,143.08,45000.0,133.1712,133.7125,133.1432,133.5165,45000.0
2017-08-16 12:00:00,143.13,143.58,143.1,143.22,49901.0,133.5631,133.9831,133.5352,133.6471,49901.0
2017-08-16 12:30:00,143.26,143.41,143.13,143.17,31460.0,133.6845,133.8244,133.5631,133.6005,31460.0
2017-08-16 13:00:00,143.21,143.5,143.0,143.27,37063.0,133.6378,133.9084,133.4418,133.6938,37063.0
2017-08-16 13:30:00,143.29,143.42,143.0,143.11,39646.0,133.7125,133.8338,133.4418,133.5445,39646.0
2017-08-16 14:00:00,143.11,143.5,143.0,143.25,102581.0,133.5445,133.9084,133.4418,133.6751,102581.0
2017-08-16 14:30:00,143.19,143.44,143.14,143.43,46982.0,133.6191,133.8524,133.5725,133.8431,46982.0
2017-08-16 15:00:00,143.39,143.48,143.25,143.45,61975.0,133.8058,133.8898,133.6751,133.8618,61975.0
2017-08-16 15:30:00,143.44,143.87,143.43,143.73,137853.0,133.8524,134.2537,133.8431,134.123,137853.0
2017-08-17 09:30:00,143.51,144.39,143.51,144.29,26285.0,133.9177,134.7389,133.9177,134.6456,26285.0
2017-08-17 10:00:00,144.21,144.71,144.15,144.41,34924.0,134.571,135.0375,134.515,134.7576,34924.0
2017-08-17 10:30:00,144.44,144.54,144.15,144.31,29060.0,134.7856,134.8789,134.515,134.6643,29060.0
2017-08-17 11:00:00,144.36,144.81,144.33,144.73,18512.0,134.7109,135.1309,134.6829,135.0562,18512.0
2017-08-17 11:30:00,144.71,144.72,144.21,144.33,29678.0,135.0375,135.0469,134.571,134.6829,29678.0
2017-08-17 12:00:00,144.32,144.32,143.73,143.81,49640.0,134.6736,134.6736,134.123,134.1977,49640.0
2017-08-17 12:30:00,143.81,143.94,143.62,143.7,44781.0,134.1977,134.319,134.0204,134.095,44781.0
2017-08-17 13:00:00,143.66,143.66,143.15,143.46,66087.0,134.0577,134.0577,133.5818,133.8711,66087.0
2017-08-17 13:30:00,143.38,143.7,142.98,143.03,121737.0,133.7964,134.095,133.4232,133.4698,121737.0
2017-08-17 14:00:00,143.1,143.16,142.74,142.86,45170.0,133.5352,133.5911,133.1992,133.3112,45170.0
2017-08-17 14:30:00,142.85,142.95,142.6,142.88,23042.0,133.3019,133.3952,133.0686,133.3299,23042.0
2017-08-17 15:00:00,142.9,143.08,142.66,142.88,33748.0,133.3485,133.5165,133.1246,133.3299,33748.0
2017-08-17 15:30:00,142.85,142.86,142.19,142.19,91582.0,133.3019,133.3112,132.686,132.686,91582.0
2017-08-18 09:30:00,142.02,142.69,142.02,142.1,20533.0,132.5273,133.1526,132.5273,132.602,20533.0
2017-08-18 10:00:00,142.12,142.84,142.0,142.82,19650.0,132.6207,133.2925,132.5087,133.2739,19650.0
2017-08-18 10:30:00,142.76,143.13,142.5,142.85,20248.0,133.2179,133.5631,132.9753,133.3019,20248.0
2017-08-18 11:00:00,142.84,142.86,142.6,142.85,16021.0,133.2925,133.3112,133.0686,133.3019,16021.0
2017-08-18 11:30:00,142.8,142.91,142.6,142.63,11782.0,133.2552,133.3579,133.0686,133.0966,11782.0
2017-08-18 12:00:00,142.64,142.67,142.34,142.66,21765.0,133.1059,133.1339,132.826,133.1246,21765.0
2017-08-18 12:30:00,142.62,143.18,142.58,143.18,6856.0,133.0872,133.6098,133.0499,133.6098,6856.0
2017-08-18 13:00:00,143.18,143.43,143.12,143.43,9628.0,133.6098,133.8431,133.5538,133.8431,9628.0
2017-08-18 13:30:00,143.39,143.39,143.08,143.08,19835.0,133.8058,133.8058,133.5165,133.5165,19835.0
2017-08-18 14:00:00,143.09,143.17,143.0,143.12,13720.0,133.5258,133.6005,133.4418,133.5538,13720.0
2017-08-18 14:30:00,143.14,143.21,143.07,143.16,14674.0,133.5725,133.6378,133.5072,133.5911,14674.0
2017-08-18 15:00:00,143.15,143.31,143.12,143.27,23603.0,133.5818,133.7311,133.5538,133.6938,23603.0
2017-08-18 15:30:00,143.27,143.35,142.84,142.93,53556.0,133.6938,133.7684,133.2925,133.3765,53556.0
2017-08-21 09:30:00,142.81,144.17,142.3,143.88,23523.0,133.2645,134.5336,132.7886,134.263,23523.0
2017-08-21 10:00:00,143.88,143.99,143.67,143.84,47676.0,134.263,134.3657,134.0671,134.2257,47676.0
2017-08-21 10:30:00,143.83,143.9,143.6,143.79,39996.0,134.2164,134.2817,134.0017,134.179,39996.0
2017-08-21 11:00:00,143.85,144.01,143.75,143.84,25665.0,134.235,134.3843,134.1417,134.2257,25665.0
2017-08-21 11:30:00,143.81,144.3,143.79,144.21,27803.0,134.1977,134.6549,134.179,134.571,27803.0
2017-08-21 12:00:00,144.29,144.47,144.28,144.38,13016.0,134.6456,134.8136,134.6363,134.7296,13016.0
2017-08-21 12:30:00,144.44,144.61,144.4,144.52,21158.0,134.7856,134.9442,134.7483,134.8602,21158.0
2017-08-21 13:00:00,144.56,144.61,144.34,144.46,11521.0,134.8976,134.9442,134.6923,134.8043,11521.0
2017-08-21 13:30:00,144.41,144.54,144.36,144.36,14756.0,134.7576,134.8789,134.7109,134.7109,14756.0
2017-08-21 14:00:00,144.37,144.4,144.05,144.19,24514.0,134.7203,134.7483,134.4217,134.5523,24514.0
2017-08-21 14:30:00,144.15,144.27,144.1,144.26,22474.0,134.515,134.627,134.4683,134.6176,22474.0
2017-08-21 15:00:00,144.24,144.37,144.19,144.25,32100.0,134.599,134.7203,134.5523,134.6083,32100.0
2017-08-21 15:30:00,144.25,144.4,144.05,144.09,84771.0,134.6083,134.7483,134.4217,134.459,84771.0
2017-08-22 09:30:00,144.38,144.79,144.32,144.48,17502.0,134.7296,135.1122,134.6736,134.8229,17502.0
2017-08-22 10:00:00,144.49,144.92,144.47,144.86,17860.0,134.8322,135.2335,134.8136,135.1775,17860.0
2017-08-22 10:30:00,144.9,145.03,144.77,144.77,32530.0,135.2148,135.3362,135.0935,135.0935,32530.0
2017-08-22 11:00:00,144.8,144.8,144.4,144.4,28929.0,135.1215,135.1215,134.7483,134.7483,28929.0
2017-08-22 11:30:00,144.43,144.55,144.11,144.11,41017.0,134.7763,134.8882,134.4776,134.4776,41017.0
2017-08-22 12:00:00,144.07,144.62,144.07,144.62,18791.0,134.4403,134.9536,134.4403,134.9536,18791.0
2017-08-22 12:30:00,144.66,144.95,144.56,144.61,49524.0,134.9909,135.2615,134.8976,134.9442,49524.0
2017-08-22 13:00:00,144.57,144.83,144.57,144.83,25625.0,134.9069,135.1495,134.9069,135.1495,25625.0
2017-08-22 13:30:00,144.84,145.0,144.79,144.81,17626.0,135.1589,135.3082,135.1122,135.1309,17626.0
2017-08-22 14:00:00,144.81,145.0,144.8,144.96,27984.0,135.1309,135.3082,135.1215,135.2708,27984.0
2017-08-22 14:30:00,144.99,145.0,144.93,145.0,33871.0,135.2988,135.3082,135.2428,135.3082,33871.0
2017-08-22 15:00:00,144.99,145.51,144.98,145.47,59210.0,135.2988,135.7841,135.2895,135.7467,59210.0
2017-08-22 15:30:00,145.49,145.75,145.45,145.56,164074.0,135.7654,136.008,135.7281,135.8307,164074.0
2017-08-23 09:30:00,144.95,146.13,144.95,146.03,55995.0,135.2615,136.3626,135.2615,136.2693,55995.0
2017-08-23 10:00:00,146.14,146.39,145.79,146.13,39124.0,136.372,136.6052,136.0454,136.3626,39124.0
2017-08-23 10:30:00,146.16,146.23,145.92,145.92,18596.0,136.3906,136.4559,136.1667,136.1667,18596.0
2017-08-23 11:00:00,145.88,146.2,145.85,146.15,19459.0,136.1293,136.4279,136.1013,136.3813,19459.0
2017-08-23 11:30:00,146.05,146.28,146.02,146.17,24498.0,136.288,136.5026,136.26,136.4,24498.0
2017-08-23 12:00:00,146.15,146.21,146.01,146.08,17429.0,136.3813,136.4373,136.2506,136.316,17429.0
2017-08-23 12:30:00,146.05,146.05,145.64,145.64,33808.0,136.288,136.288,135.9054,135.9054,33808.0
2017-08-23 13:00:00,145.65,145.91,145.46,145.73,26978.0,135.9147,136.1573,135.7374,135.9894,26978.0
2017-08-23 13:30:00,145.78,145.91,145.62,145.69,20217.0,136.036,136.1573,135.8867,135.952,20217.0
2017-08-23 14:00:00,145.69,145.81,145.62,145.76,25760.0,135.952,136.064,135.8867,136.0174,25760.0
2017-08-23 14:30:00,145.74,146.04,145.65,146.03,17531.0,135.9987,136.2786,135.9147,136.2693,17531.0
2017-08-23 15:00:00,146.03,146.3,146.01,146.12,29591.0,136.2693,136.5213,136.2506,136.3533,29591.0
2017-08-23 15:30:00,146.15,146.48,146.11,146.21,68221.0,136.3813,136.6892,136.344,136.4373,68221.0
2017-08-24 09:30:00,146.83,147.04,146.34,146.56,30261.0,137.0158,137.2118,136.5586,136.7639,30261.0
2017-08-24 10:00:00,146.53,147.42,146.44,147.42,65739.0,136.7359,137.5664,136.6519,137.5664,65739.0
2017-08-24 10:30:00,147.36,148.13,147.36,147.64,55441.0,137.5104,138.2289,137.5104,137.7717,55441.0
2017-08-24 11:00:00,147.6,147.81,147.51,147.61,54579.0,137.7344,137.9303,137.6504,137.7437,54579.0
2017-08-24 11:30:00,147.61,147.67,147.39,147.49,37605.0,137.7437,137.7997,137.5384,137.6317,37605.0
2017-08-24 12:00:00,147.49,147.51,147.37,147.46,37501.0,137.6317,137.6504,137.5197,137.6037,37501.0
2017-08-24 12:30:00,147.47,147.51,147.37,147.49,37150.0,137.6131,137.6504,137.5197,137.6317,37150.0
2017-08-24 13:00:00,147.46,147.73,147.43,147.72,92476.0,137.6037,137.8557,137.5757,137.8464,92476.0
2017-08-24 13:30:00,147.71,147.71,147.3,147.41,43343.0,137.837,137.837,137.4544,137.5571,43343.0
2017-08-24 14:00:00,147.41,147.72,147.31,147.71,31642.0,137.5571,137.8464,137.4638,137.837,31642.0
2017-08-24 14:30:00,147.72,148.34,147.64,148.01,76943.0,137.8464,138.4249,137.7717,138.117,76943.0
2017-08-24 15:00:00,148.01,148.12,147.94,148.01,90124.0,138.117,138.2196,138.0516,138.117,90124.0
2017-08-24 15:30:00,148.02,148.24,147.87,148.07,124382.0,138.1263,138.3316,137.9863,138.173,124382.0
2017-08-25 09:30:00,151.83,152.0,150.82,151.24,872254.0,141.6816,141.8403,140.7391,141.1311,872254.0
2017-08-25 10:00:00,151.24,152.45,150.92,152.41,506492.0,141.1311,142.2602,140.8325,142.2229,506492.0
2017-08-25 10:30:00,152.46,152.54,151.84,151.86,233735.0,142.2695,142.3442,141.691,141.7096,233735.0
2017-08-25 11:00:00,151.87,152.02,151.35,151.38,200270.0,141.719,141.8589,141.2337,141.2617,200270.0
2017-08-25 11:30:00,151.38,151.5,150.82,151.26,244581.0,141.2617,141.3737,140.7391,141.1497,244581.0
2017-08-25 12:00:00,151.26,151.54,150.91,151.45,225033.0,141.1497,141.411,140.8231,141.327,225033.0
2017-08-25 12:30:00,151.46,152.0,151.27,152.0,155990.0,141.3364,141.8403,141.1591,141.8403,155990.0
2017-08-25 13:00:00,152.0,152.15,151.73,151.8,181885.0,141.8403,141.9802,141.5883,141.6536,181885.0
2017-08-25 13:30:00,151.81,151.95,151.7,151.89,132670.0,141.663,141.7936,141.5603,141.7376,132670.0
2017-08-25 14:00:00,151.9,152.07,151.69,151.93,162768.0,141.747,141.9056,141.551,141.775,162768.0
2017-08-25 14:30:00,151.91,152.3,151.84,152.28,164222.0,141.7563,142.1202,141.691,142.1016,164222.0
2017-08-25 15:00:00,152.28,152.52,152.06,152.5,230188.0,142.1016,142.3255,141.8963,142.3069,230188.0
2017-08-25 15:30:00,152.49,152.51,152.07,152.08,427036.0,142.2975,142.3162,141.9056,141.9149,427036.0
2017-08-28 09:30:00,151.87,153.8,151.44,153.21,138680.0,141.719,143.52,141.3177,142.9694,138680.0
2017-08-28 10:00:00,153.19,153.72,152.83,153.04,178408.0,142.9507,143.4453,142.6148,142.8108,178408.0
2017-08-28 10:30:00,152.98,153.21,152.85,153.04,123589.0,142.7548,142.9694,142.6335,142.8108,123589.0
2017-08-28 11:00:00,153.04,153.43,152.77,153.43,126882.0,142.8108,143.1747,142.5588,143.1747,126882.0
2017-08-28 11:30:00,153.42,153.48,152.95,153.16,125448.0,143.1654,143.2214,142.7268,142.9227,125448.0
2017-08-28 12:00:00,153.16,153.17,152.5,152.53,76234.0,142.9227,142.9321,142.3069,142.3349,76234.0
2017-08-28 12:30:00,152.52,152.52,152.01,152.19,94312.0,142.3255,142.3255,141.8496,142.0176,94312.0
2017-08-28 13:00:00,152.17,152.4,151.8,152.07,122618.0,141.9989,142.2135,141.6536,141.9056,122618.0
2017-08-28 13:30:00,152.07,152.16,151.8,152.02,121020.0,141.9056,141.9896,141.6536,141.8589,121020.0
2017-08-28 14:00:00,152.03,152.83,151.91,152.81,96633.0,141.8683,142.6148,141.7563,142.5961,96633.0
2017-08-28 14:30:00,152.78,153.0,152.59,152.91,89273.0,142.5681,142.7734,142.3908,142.6895,89273.0
2017-08-28 15:00:00,152.91,153.03,152.03,152.11,163797.0,142.6895,142.8014,141.8683,141.9429,163797.0
2017-08-28 15:30:00,152.12,152.64,152.04,152.36,245747.0,141.9523,142.4375,141.8776,142.1762,245747.0
2017-08-29 09:30:00,152.13,153.13,151.68,152.46,120705.0,141.9616,142.8947,141.5417,142.2695,120705.0
2017-08-29 10:00:00,152.47,153.0,152.26,152.35,121510.0,142.2789,142.7734,142.0829,142.1669,121510.0
2017-08-29 10:30:00,152.39,152.52,152.28,152.5,117488.0,142.2042,142.3255,142.1016,142.3069,117488.0
2017-08-29 11:00:00,152.5,152.55,152.33,152.35,102729.0,142.3069,142.3535,142.1482,142.1669,102729.0
2017-08-29 11:30:00,152.39,152.53,152.32,152.44,109240.0,142.2042,142.3349,142.1389,142.2509,109240.0
2017-08-29 12:00:00,152.44,152.52,152.29,152.36,95400.0,142.2509,142.3255,142.1109,142.1762,95400.0
2017-08-29 12:30:00,152.36,152.43,152.13,152.17,70904.0,142.1762,142.2415,141.9616,141.9989,70904.0
2017-08-29 13:00:00,152.19,152.42,151.99,152.39,82455.0,142.0176,142.2322,141.8309,142.2042,82455.0
2017-08-29 13:30:00,152.41,152.52,152.1,152.12,92818.0,142.2229,142.3255,141.9336,141.9523,92818.0
2017-08-29 14:00:00,152.16,152.4,151.92,152.25,94349.0,141.9896,142.2135,141.7656,142.0736,94349.0
2017-08-29 14:30:00,152.23,152.34,152.01,152.31,93612.0,142.0549,142.1575,141.8496,142.1296,93612.0
2017-08-29 15:00:00,152.31,152.35,152.02,152.13,127500.0,142.1296,142.1669,141.8589,141.9616,127500.0
2017-08-29 15:30:00,152.11,152.25,151.96,151.98,247116.0,141.9429,142.0736,141.8029,141.8216,247116.0
2017-08-30 09:30:00,151.11,152.64,151.11,152.15,125069.0,141.0098,142.4375,141.0098,141.9802,125069.0
2017-08-30 10:00:00,152.17,152.43,152.13,152.26,130078.0,141.9989,142.2415,141.9616,142.0829,130078.0
2017-08-30 10:30:00,152.25,152.31,151.95,151.96,114044.0,142.0736,142.1296,141.7936,141.8029,114044.0
2017-08-30 11:00:00,151.96,152.11,151.8,151.8,111725.0,141.8029,141.9429,141.6536,141.6536,111725.0
2017-08-30 11:30:00,151.8,151.86,150.75,150.99,205747.0,141.6536,141.7096,140.6738,140.8978,205747.0
2017-08-30 12:00:00,151.04,151.84,150.95,151.68,128595.0,140.9444,141.691,140.8605,141.5417,128595.0
2017-08-30 12:30:00,151.75,152.0,151.48,152.0,74969.0,141.607,141.8403,141.355,141.8403,74969.0
2017-08-30 13:00:00,151.99,152.23,151.71,152.23,74349.0,141.8309,142.0549,141.5697,142.0549,74349.0
2017-08-30 13:30:00,152.23,152.72,152.23,152.44,73000.0,142.0549,142.5122,142.0549,142.2509,73000.0
2017-08-30 14:00:00,152.44,152.69,152.38,152.41,86358.0,142.2509,142.4842,142.1949,142.2229,86358.0
2017-08-30 14:30:00,152.41,152.9,152.39,152.78,98854.0,142.2229,142.6801,142.2042,142.5681,98854.0
2017-08-30 15:00:00,152.77,153.09,152.74,152.77,174285.0,142.5588,142.8574,142.5308,142.5588,174285.0
2017-08-30 15:30:00,152.77,153.16,152.35,153.05,347610.0,142.5588,142.9227,142.1669,142.8201,347610.0
2017-08-31 09:30:00,153.07,154.6,153.0,154.44,204687.0,142.8388,144.2665,142.7734,144.1172,204687.0
2017-08-31 10:00:00,154.43,154.71,153.97,154.47,170825.0,144.1079,144.3691,143.6786,144.1452,170825.0
2017-08-31 10:30:00,154.46,154.5,153.84,154.08,169334.0,144.1358,144.1732,143.5573,143.7812,169334.0
2017-08-31 11:00:00,154.07,154.3,153.92,153.97,152573.0,143.7719,143.9865,143.6319,143.6786,152573.0
2017-08-31 11:30:00,153.99,154.18,153.65,154.07,176408.0,143.6973,143.8746,143.38,143.7719,176408.0
2017-08-31 12:00:00,154.07,154.19,154.01,154.14,136029.0,143.7719,143.8839,143.7159,143.8372,136029.0
2017-08-31 12:30:00,154.14,154.55,153.94,153.99,171867.0,143.8372,144.2198,143.6506,143.6973,171867.0
2017-08-31 13:00:00,153.99,154.13,153.82,153.94,152922.0,143.6973,143.8279,143.5386,143.6506,152922.0
2017-08-31 13:30:00,153.9,154.5,153.86,154.41,151018.0,143.6133,144.1732,143.576,144.0892,151018.0
2017-08-31 14:00:00,154.39,154.45,154.13,154.37,267544.0,144.0705,144.1265,143.8279,144.0519,267544.0
2017-08-31 14:30:00,154.36,154.42,154.08,154.22,182244.0,144.0425,144.0985,143.7812,143.9119,182244.0
2017-08-31 15:00:00,154.22,154.39,153.89,154.34,404535.0,143.9119,144.0705,143.6039,144.0239,404535.0
2017-08-31 15:30:00,154.33,154.45,152.13,153.55,1783317.0,144.0145,144.1265,141.9616,143.2867,1783317.0
2017-09-01 09:30:00,154.42,154.5,151.29,151.92,257626.0,144.0985,144.1732,141.1777,141.7656,257626.0
2017-09-01 10:00:00,151.9,152.78,151.69,152.07,190451.0,141.747,142.5681,141.551,141.9056,190451.0
2017-09-01 10:30:00,152.06,152.19,151.35,151.46,146667.0,141.8963,142.0176,141.2337,141.3364,146667.0
2017-09-01 11:00:00,151.44,151.93,151.38,151.46,134722.0,141.3177,141.775,141.2617,141.3364,134722.0
2017-09-01 11:30:00,151.47,152.52,151.44,152.39,106874.0,141.3457,142.3255,141.3177,142.2042,106874.0
2017-09-01 12:00:00,152.39,152.4,152.02,152.21,44935.0,142.2042,142.2135,141.8589,142.0362,44935.0
2017-09-01 12:30:00,152.23,152.35,151.98,152.25,94654.0,142.0549,142.1669,141.8216,142.0736,94654.0
2017-09-01 13:00:00,152.24,152.3,151.9,151.96,81486.0,142.0642,142.1202,141.747,141.8029,81486.0
2017-09-01 13:30:00,151.96,152.25,151.95,152.11,52474.0,141.8029,142.0736,141.7936,141.9429,52474.0
2017-09-01 14:00:00,152.1,152.26,152.07,152.26,93270.0,141.9336,142.0829,141.9056,142.0829,93270.0
2017-09-01 14:30:00,152.22,152.33,151.91,151.96,153551.0,142.0456,142.1482,141.7563,141.8029,153551.0
2017-09-01 15:00:00,151.96,152.02,151.03,151.03,127094.0,141.8029,141.8589,140.9351,140.9351,127094.0
2017-09-01 15:30:00,151.04,151.3,150.82,150.86,535802.0,140.9444,141.1871,140.7391,140.7765,535802.0
2017-09-05 09:30:00,151.97,152.3,150.56,150.84,65271.0,141.8123,142.1202,140.4965,140.7578,65271.0
2017-09-05 10:00:00,150.79,151.53,150.75,151.24,65557.0,140.7112,141.4017,140.6738,141.1311,65557.0
2017-09-05 10:30:00,151.26,151.82,151.03,151.55,69074.0,141.1497,141.6723,140.9351,141.4204,69074.0
2017-09-05 11:00:00,151.49,151.96,151.37,151.53,52466.0,141.3644,141.8029,141.2524,141.4017,52466.0
2017-09-05 11:30:00,151.48,151.6,151.1,151.4,41369.0,141.355,141.467,141.0004,141.2804,41369.0
2017-09-05 12:00:00,151.37,151.37,150.76,150.85,30736.0,141.2524,141.2524,140.6832,140.7671,30736.0
2017-09-05 12:30:00,150.89,150.92,150.42,150.55,88001.0,140.8045,140.8325,140.3659,140.4872,88001.0
2017-09-05 13:00:00,150.54,150.62,150.27,150.53,88822.0,140.4779,140.5525,140.2259,140.4685,88822.0
2017-09-05 13:30:00,150.56,150.76,150.38,150.65,105526.0,140.4965,140.6832,140.3286,140.5805,105526.0
2017-09-05 14:00:00,150.67,150.88,150.5,150.81,157302.0,140.5992,140.7951,140.4405,140.7298,157302.0
2017-09-05 14:30:00,150.78,151.06,150.66,150.89,111056.0,140.7018,140.9631,140.5898,140.8045,111056.0
2017-09-05 15:00:00,150.88,151.21,150.81,151.15,130112.0,140.7951,141.1031,140.7298,141.0471,130112.0
2017-09-05 15:30:00,151.15,151.24,150.95,151.16,285385.0,141.0471,141.1311,140.8605,141.0564,285385.0
2017-09-06 09:30:00,151.84,151.97,150.62,150.94,87940.0,141.691,141.8123,140.5525,140.8511,87940.0
2017-09-06 10:00:00,150.93,151.01,150.58,150.61,82622.0,140.8418,140.9164,140.5152,140.5432,82622.0
2017-09-06 10:30:00,150.62,150.94,150.37,150.94,65044.0,140.5525,140.8511,140.3192,140.8511,65044.0
2017-09-06 11:00:00,150.93,150.95,150.49,150.62,63341.0,140.8418,140.8605,140.4312,140.5525,63341.0
2017-09-06 11:30:00,150.6,151.78,150.52,151.77,74820.0,140.5339,141.635,140.4592,141.6256,74820.0
2017-09-06 12:00:00,151.77,151.78,151.08,151.16,68560.0,141.6256,141.635,140.9818,141.0564,68560.0
2017-09-06 12:30:00,151.14,151.44,151.07,151.07,47956.0,141.0378,141.3177,140.9724,140.9724,47956.0
2017-09-06 13:00:00,151.03,151.12,150.91,151.09,43946.0,140.9351,141.0191,140.8231,140.9911,43946.0
2017-09-06 13:30:00,151.12,151.2,150.93,151.09,50541.0,141.0191,141.0937,140.8418,140.9911,50541.0
2017-09-06 14:00:00,151.08,151.09,150.43,150.48,69445.0,140.9818,140.9911,140.3752,140.4219,69445.0
2017-09-06 14:30:00,150.5,150.84,150.46,150.82,103674.0,140.4405,140.7578,140.4032,140.7391,103674.0
2017-09-06 15:00:00,150.84,150.88,150.72,150.78,77107.0,140.7578,140.7951,140.6458,140.7018,77107.0
2017-09-06 15:30:00,150.79,150.94,150.47,150.5,227936.0,140.7112,140.8511,140.4125,140.4405,227936.0
2017-09-07 09:30:00,150.41,150.69,149.86,150.51,55232.0,140.3566,140.6178,139.8433,140.4499,55232.0
2017-09-07 10:00:00,150.55,151.02,150.48,150.61,88762.0,140.4872,140.9258,140.4219,140.5432,88762.0
2017-09-07 10:30:00,150.63,150.86,150.37,150.59,54530.0,140.5618,140.7765,140.3192,140.5245,54530.0
2017-09-07 11:00:00,150.61,150.71,150.37,150.65,49756.0,140.5432,140.6365,140.3192,140.5805,49756.0
2017-09-07 11:30:00,150.65,151.06,150.64,150.7,44651.0,140.5805,140.9631,140.5712,140.6272,44651.0
2017-09-07 12:00:00,150.67,150.78,150.48,150.5,41883.0,140.5992,140.7018,140.4219,140.4405,41883.0
2017-09-07 12:30:00,150.49,150.69,150.36,150.62,52210.0,140.4312,140.6178,140.3099,140.5525,52210.0
2017-09-07 13:00:00,150.65,151.22,150.58,150.89,47677.0,140.5805,141.1124,140.5152,140.8045,47677.0
2017-09-07 13:30:00,150.84,151.14,150.8,150.95,46419.0,140.7578,141.0378,140.7205,140.8605,46419.0
2017-09-07 14:00:00,150.96,151.11,150.7,150.8,43090.0,140.8698,141.0098,140.6272,140.7205,43090.0
2017-09-07 14:30:00,150.83,150.83,150.44,150.63,99346.0,140.7485,140.7485,140.3845,140.5618,99346.0
2017-09-07 15:00:00,150.64,150.87,150.5,150.87,116689.0,140.5712,140.7858,140.4405,140.7858,116689.0
2017-09-07 15:30:00,150.87,150.87,150.54,150.63,139328.0,140.7858,140.7858,140.4779,140.5618,139328.0
2017-09-08 09:30:00,150.04,150.4,149.1,149.4,27457.0,140.0113,140.3472,139.1341,139.4141,27457.0
2017-09-08 10:00:00,149.39,149.54,149.13,149.14,93478.0,139.4047,139.5447,139.1621,139.1714,93478.0
2017-09-08 10:30:00,149.19,149.82,149.1,149.77,50410.0,139.2181,139.806,139.1341,139.7593,50410.0
2017-09-08 11:00:00,149.78,149.95,149.58,149.84,49978.0,139.7687,139.9273,139.582,139.8247,49978.0
2017-09-08 11:30:00,149.84,149.91,149.69,149.88,33508.0,139.8247,139.89,139.6847,139.862,33508.0
2017-09-08 12:00:00,149.88,149.89,149.5,149.57,38046.0,139.862,139.8713,139.5074,139.5727,38046.0
2017-09-08 12:30:00,149.6,149.86,149.6,149.86,37141.0,139.6007,139.8433,139.6007,139.8433,37141.0
2017-09-08 13:00:00,149.87,149.94,149.63,149.72,35635.0,139.8526,139.918,139.6287,139.7127,35635.0
2017-09-08 13:30:00,149.73,149.75,149.28,149.49,34018.0,139.722,139.7407,139.3021,139.498,34018.0
2017-09-08 14:00:00,149.51,149.62,149.33,149.38,26648.0,139.5167,139.6194,139.3487,139.3954,26648.0
2017-09-08 14:30:00,149.38,149.65,149.27,149.63,37244.0,139.3954,139.6474,139.2927,139.6287,37244.0
2017-09-08 15:00:00,149.66,149.71,149.4,149.43,39471.0,139.6567,139.7033,139.4141,139.4421,39471.0
2017-09-08 15:30:00,149.42,149.56,149.28,149.44,111509.0,139.4327,139.5634,139.3021,139.4514,111509.0
2017-09-11 09:30:00,149.85,150.8,149.29,150.36,105984.0,139.834,140.7205,139.3114,140.3099,105984.0
2017-09-11 10:00:00,150.4,150.41,149.28,149.64,75659.0,140.3472,140.3566,139.3021,139.638,75659.0
2017-09-11 10:30:00,149.72,149.96,149.48,149.6,42852.0,139.7127,139.9366,139.4887,139.6007,42852.0
2017-09-11 11:00:00,149.61,150.07,149.57,149.83,51158.0,139.61,140.0393,139.5727,139.8153,51158.0
2017-09-11 11:30:00,149.86,149.95,149.66,149.9,40053.0,139.8433,139.9273,139.6567,139.8806,40053.0
2017-09-11 12:00:00,150.01,150.01,149.8,149.84,45815.0,139.9833,139.9833,139.7873,139.8247,45815.0
2017-09-11 12:30:00,149.82,150.15,149.74,150.09,40951.0,139.806,140.1139,139.7313,140.0579,40951.0
2017-09-11 13:00:00,150.12,150.26,149.83,149.88,51345.0,140.0859,140.2166,139.8153,139.862,51345.0
2017-09-11 13:30:00,149.93,150.03,149.73,150.01,57467.0,139.9086,140.002,139.722,139.9833,57467.0
2017-09-11 14:00:00,150.0,150.21,149.92,149.94,66283.0,139.974,140.1699,139.8993,139.918,66283.0
2017-09-11 14:30:00,149.91,150.1,149.91,150.0,54934.0,139.89,140.0673,139.89,139.974,54934.0
2017-09-11 15:00:00,150.01,150.06,149.89,149.94,113352.0,139.9833,140.0299,139.8713,139.918,113352.0
2017-09-11 15:30:00,149.95,150.19,149.85,150.1,225737.0,139.9273,140.1513,139.834,140.0673,225737.0
2017-09-12 09:30:00,149.64,150.11,149.09,149.42,68691.0,139.638,140.0766,139.1248,139.4327,68691.0
2017-09-12 10:00:00,149.48,149.54,149.1,149.12,64564.0,139.4887,139.5447,139.1341,139.1528,64564.0
2017-09-12 10:30:00,149.12,149.26,148.5,148.74,78683.0,139.1528,139.2834,138.5742,138.7982,78683.0
2017-09-12 11:00:00,148.81,149.18,148.33,149.08,61613.0,138.8635,139.2088,138.4156,139.1154,61613.0
2017-09-12 11:30:00,149.11,149.54,148.91,149.19,74373.0,139.1434,139.5447,138.9568,139.2181,74373.0
2017-09-12 12:00:00,149.11,149.61,148.95,149.35,81634.0,139.1434,139.61,138.9941,139.3674,81634.0
2017-09-12 12:30:00,149.35,150.16,149.18,150.01,176403.0,139.3674,140.1233,139.2088,139.9833,176403.0
2017-09-12 13:00:00,149.99,150.12,149.59,149.82,84711.0,139.9646,140.0859,139.5914,139.806,84711.0
2017-09-12 13:30:00,149.81,149.82,149.38,149.48,60469.0,139.7967,139.806,139.3954,139.4887,60469.0
2017-09-12 14:00:00,149.54,149.59,149.27,149.42,44847.0,139.5447,139.5914,139.2927,139.4327,44847.0
2017-09-12 14:30:00,149.41,149.49,149.21,149.47,48483.0,139.4234,139.498,139.2368,139.4794,48483.0
2017-09-12 15:00:00,149.48,149.77,149.4,149.71,72112.0,139.4887,139.7593,139.4141,139.7033,72112.0
2017-09-12 15:30:00,149.73,150.04,149.67,149.75,189905.0,139.722,140.0113,139.666,139.7407,189905.0
2017-09-13 09:30:00,149.24,149.4,148.2,148.28,87317.0,139.2648,139.4141,138.2943,138.3689,87317.0
2017-09-13 10:00:00,148.29,148.62,148.02,148.62,34831.0,138.3783,138.6862,138.1263,138.6862,34831.0
2017-09-13 10:30:00,148.63,149.08,148.61,149.01,86978.0,138.6955,139.1154,138.6769,139.0501,86978.0
2017-09-13 11:00:00,148.98,149.4,148.98,149.2,70686.0,139.0221,139.4141,139.0221,139.2274,70686.0
2017-09-13 11:30:00,149.19,149.57,149.06,149.31,80021.0,139.2181,139.5727,139.0968,139.3301,80021.0
2017-09-13 12:00:00,149.34,149.89,149.33,149.74,114064.0,139.3581,139.8713,139.3487,139.7313,114064.0
2017-09-13 12:30:00,149.74,149.81,149.55,149.55,67814.0,139.7313,139.7967,139.554,139.554,67814.0
2017-09-13 13:00:00,149.56,149.82,149.2,149.2,71318.0,139.5634,139.806,139.2274,139.2274,71318.0
2017-09-13 13:30:00,149.17,149.36,149.12,149.2,39813.0,139.1994,139.3767,139.1528,139.2274,39813.0
2017-09-13 14:00:00,149.22,149.44,149.12,149.31,46416.0,139.2461,139.4514,139.1528,139.3301,46416.0
2017-09-13 14:30:00,149.32,149.39,149.11,149.38,43069.0,139.3394,139.4047,139.1434,139.3954,43069.0
2017-09-13 15:00:00,149.41,149.41,149.0,149.06,54204.0,139.4234,139.4234,139.0408,139.0968,54204.0
2017-09-13 15:30:00,149.08,149.25,148.99,149.13,173531.0,139.1154,139.2741,139.0315,139.1621,173531.0
2017-09-14 09:30:00,148.02,148.92,147.68,148.39,55661.0,138.1263,138.9661,137.809,138.4716,55661.0
2017-09-14 10:00:00,148.37,149.23,148.17,149.12,80124.0,138.4529,139.2554,138.2663,139.1528,80124.0
2017-09-14 10:30:00,149.15,149.74,149.14,149.55,123717.0,139.1808,139.7313,139.1714,139.554,123717.0
2017-09-14 11:00:00,149.58,149.69,149.14,149.18,77530.0,139.582,139.6847,139.1714,139.2088,77530.0
2017-09-14 11:30:00,149.18,149.35,149.08,149.17,47900.0,139.2088,139.3674,139.1154,139.1994,47900.0
2017-09-14 12:00:00,149.18,149.18,148.52,148.74,63532.0,139.2088,139.2088,138.5929,138.7982,63532.0
2017-09-14 12:30:00,148.77,149.09,148.67,149.04,37527.0,138.8262,139.1248,138.7329,139.0781,37527.0
2017-09-14 13:00:00,149.07,149.19,148.81,149.1,61263.0,139.1061,139.2181,138.8635,139.1341,61263.0
2017-09-14 13:30:00,149.08,149.16,149.0,149.06,35588.0,139.1154,139.1901,139.0408,139.0968,35588.0
2017-09-14 14:00:00,149.05,149.17,148.88,148.94,60547.0,139.0875,139.1994,138.9288,138.9848,60547.0
2017-09-14 14:30:00,148.95,149.04,148.75,148.77,56365.0,138.9941,139.0781,138.8075,138.8262,56365.0
2017-09-14 15:00:00,148.75,148.78,148.4,148.5,86754.0,138.8075,138.8355,138.4809,138.5742,86754.0
2017-09-14 15:30:00,148.5,148.87,148.42,148.76,163887.0,138.5742,138.9195,138.4996,138.8168,163887.0
2017-09-15 09:30:00,148.93,150.01,148.3,149.66,293465.0,138.9755,139.9833,138.3876,139.6567,293465.0
2017-09-15 10:00:00,149.61,150.53,149.34,150.34,58335.0,139.61,140.4685,139.3581,140.2912,58335.0
2017-09-15 10:30:00,150.24,150.4,149.97,150.04,70944.0,140.1979,140.3472,139.946,140.0113,70944.0
2017-09-15 11:00:00,150.04,150.1,149.74,149.99,97297.0,140.0113,140.0673,139.7313,139.9646,97297.0
2017-09-15 11:30:00,149.99,150.19,149.87,149.98,110048.0,139.9646,140.1513,139.8526,139.9553,110048.0
2017-09-15 12:00:00,150.0,150.16,149.9,150.02,75654.0,139.974,140.1233,139.8806,139.9926,75654.0
2017-09-15 12:30:00,150.05,150.05,149.75,149.75,36081.0,140.0206,140.0206,139.7407,139.7407,36081.0
2017-09-15 13:00:00,149.76,150.04,149.65,149.99,35448.0,139.75,140.0113,139.6474,139.9646,35448.0
2017-09-15 13:30:00,149.98,150.03,149.84,149.96,34512.0,139.9553,140.002,139.8247,139.9366,34512.0
2017-09-15 14:00:00,149.98,150.08,149.85,149.96,48238.0,139.9553,140.0486,139.834,139.9366,48238.0
2017-09-15 14:30:00,149.92,150.08,149.9,149.92,110246.0,139.8993,140.0486,139.8806,139.8993,110246.0
2017-09-15 15:00:00,149.95,150.05,149.78,150.01,44459.0,139.9273,140.0206,139.7687,139.9833,44459.0
2017-09-15 15:30:00,150.0,150.2,149.97,149.99,228632.0,139.974,140.1606,139.946,139.9646,228632.0
2017-09-18 09:30:00,150.33,151.15,150.26,151.05,59265.0,140.2819,141.0471,140.2166,140.9538,59265.0
2017-09-18 10:00:00,151.12,151.82,151.04,151.7,31675.0,141.0191,141.6723,140.9444,141.5603,31675.0
2017-09-18 10:30:00,151.7,151.72,151.53,151.56,31321.0,141.5603,141.579,141.4017,141.4297,31321.0
2017-09-18 11:00:00,151.53,151.54,151.19,151.27,28329.0,141.4017,141.411,141.0844,141.1591,28329.0
2017-09-18 11:30:00,151.25,151.39,151.03,151.2,19282.0,141.1404,141.271,140.9351,141.0937,19282.0
2017-09-18 12:00:00,151.17,151.17,150.71,150.82,25730.0,141.0658,141.0658,140.6365,140.7391,25730.0
2017-09-18 12:30:00,150.88,150.9,150.28,150.41,31164.0,140.7951,140.8138,140.2352,140.3566,31164.0
2017-09-18 13:00:00,150.39,150.44,150.0,150.0,32433.0,140.3379,140.3845,139.974,139.974,32433.0
2017-09-18 13:30:00,150.03,151.08,149.97,150.75,132828.0,140.002,140.9818,139.946,140.6738,132828.0
2017-09-18 14:00:00,150.76,150.76,150.45,150.48,47849.0,140.6832,140.6832,140.3939,140.4219,47849.0
2017-09-18 14:30:00,150.44,150.6,150.22,150.57,41530.0,140.3845,140.5339,140.1793,140.5059,41530.0
2017-09-18 15:00:00,150.55,150.7,150.37,150.51,60076.0,140.4872,140.6272,140.3192,140.4499,60076.0
2017-09-18 15:30:00,150.49,150.7,150.33,150.51,132456.0,140.4312,140.6272,140.2819,140.4499,132456.0
2017-09-19 09:30:00,150.59,150.99,147.16,147.46,185301.0,140.5245,140.8978,137.3238,137.6037,185301.0
2017-09-19 10:00:00,147.22,149.76,145.88,146.34,387532.0,137.3798,139.75,136.1293,136.5586,387532.0
2017-09-19 10:30:00,146.31,147.05,145.18,145.8,179648.0,136.5306,137.2211,135.4761,136.0547,179648.0
2017-09-19 11:00:00,145.8,146.01,144.63,146.01,140464.0,136.0547,136.2506,134.9629,136.2506,140464.0
2017-09-19 11:30:00,145.91,146.59,145.73,146.35,89717.0,136.1573,136.7919,135.9894,136.5679,89717.0
2017-09-19 12:00:00,146.41,146.59,145.98,146.51,92195.0,136.6239,136.7919,136.2227,136.7172,92195.0
2017-09-19 12:30:00,146.5,146.52,145.18,145.49,119664.0,136.7079,136.7266,135.4761,135.7654,119664.0
2017-09-19 13:00:00,145.43,145.62,145.17,145.46,72634.0,135.7094,135.8867,135.4668,135.7374,72634.0
2017-09-19 13:30:00,145.47,146.5,145.46,146.49,75899.0,135.7467,136.7079,135.7374,136.6986,75899.0
2017-09-19 14:00:00,146.37,146.52,146.16,146.31,78451.0,136.5866,136.7266,136.3906,136.5306,78451.0
2017-09-19 14:30:00,146.32,146.53,146.29,146.47,94702.0,136.5399,136.7359,136.5119,136.6799,94702.0
2017-09-19 15:00:00,146.5,146.5,145.89,145.89,97881.0,136.7079,136.7079,136.1387,136.1387,97881.0
2017-09-19 15:30:00,145.88,145.9,145.2,145.38,316023.0,136.1293,136.148,135.4948,135.6628,316023.0
2017-09-20 09:30:00,146.2,146.56,145.6,146.52,45295.0,136.4279,136.7639,135.8681,136.7266,45295.0
2017-09-20 10:00:00,146.52,146.99,146.43,146.73,88162.0,136.7266,137.1651,136.6426,136.9225,88162.0
2017-09-20 10:30:00,146.73,147.39,146.71,146.97,62224.0,136.9225,137.5384,136.9039,137.1465,62224.0
2017-09-20 11:00:00,146.91,147.13,146.73,146.84,80495.0,137.0905,137.2958,136.9225,137.0252,80495.0
2017-09-20 11:30:00,146.88,147.31,146.81,147.08,55186.0,137.0625,137.4638,136.9972,137.2491,55186.0
2017-09-20 12:00:00,147.03,147.03,146.59,146.78,59577.0,137.2025,137.2025,136.7919,136.9692,59577.0
2017-09-20 12:30:00,146.83,146.88,146.6,146.6,48179.0,137.0158,137.0625,136.8012,136.8012,48179.0
2017-09-20 13:00:00,146.62,146.63,146.08,146.15,51361.0,136.8199,136.8292,136.316,136.3813,51361.0
2017-09-20 13:30:00,146.17,146.6,146.1,146.53,77661.0,136.4,136.8012,136.3346,136.7359,77661.0
2017-09-20 14:00:00,146.52,146.52,145.38,145.83,134513.0,136.7266,136.7266,135.6628,136.0827,134513.0
2017-09-20 14:30:00,145.74,145.93,145.6,145.82,62577.0,135.9987,136.176,135.8681,136.0733,62577.0
2017-09-20 15:00:00,145.82,145.84,145.6,145.77,76412.0,136.0733,136.092,135.8681,136.0267,76412.0
2017-09-20 15:30:00,145.79,146.16,145.62,146.08,200418.0,136.0454,136.3906,135.8867,136.316,200418.0
2017-09-21 09:30:00,145.27,146.3,145.27,146.0,64942.0,135.5601,136.5213,135.5601,136.2413,64942.0
2017-09-21 10:00:00,146.11,146.17,145.55,145.55,49345.0,136.344,136.4,135.8214,135.8214,49345.0
2017-09-21 10:30:00,145.55,145.78,145.38,145.39,59939.0,135.8214,136.036,135.6628,135.6721,59939.0
2017-09-21 11:00:00,145.36,145.63,145.11,145.11,119110.0,135.6441,135.896,135.4108,135.4108,119110.0
2017-09-21 11:30:00,145.1,145.29,144.69,145.17,74028.0,135.4015,135.5788,135.0189,135.4668,74028.0
2017-09-21 12:00:00,145.14,145.27,145.14,145.19,29044.0,135.4388,135.5601,135.4388,135.4855,29044.0
2017-09-21 12:30:00,145.21,145.25,145.1,145.17,25583.0,135.5041,135.5414,135.4015,135.4668,25583.0
2017-09-21 13:00:00,145.2,145.25,145.1,145.22,21462.0,135.4948,135.5414,135.4015,135.5135,21462.0
2017-09-21 13:30:00,145.21,145.25,145.1,145.25,19223.0,135.5041,135.5414,135.4015,135.5414,19223.0
2017-09-21 14:00:00,145.21,145.22,144.93,145.12,18944.0,135.5041,135.5135,135.2428,135.4201,18944.0
2017-09-21 14:30:00,145.12,145.52,145.06,145.49,33482.0,135.4201,135.7934,135.3641,135.7654,33482.0
2017-09-21 15:00:00,145.5,145.5,144.98,145.1,52306.0,135.7747,135.7747,135.2895,135.4015,52306.0
2017-09-21 15:30:00,145.05,145.28,144.83,145.0,158860.0,135.3548,135.5694,135.1495,135.3082,158860.0
2017-09-22 09:30:00,144.75,144.97,143.48,144.12,116014.0,135.0749,135.2802,133.8898,134.487,116014.0
2017-09-22 10:00:00,144.13,144.4,144.05,144.4,91928.0,134.4963,134.7483,134.4217,134.7483,91928.0
2017-09-22 10:30:00,144.39,144.5,144.03,144.15,56861.0,134.7389,134.8416,134.403,134.515,56861.0
2017-09-22 11:00:00,144.23,144.42,143.68,143.68,58544.0,134.5896,134.7669,134.0764,134.0764,58544.0
2017-09-22 11:30:00,143.66,143.85,143.49,143.56,68037.0,134.0577,134.235,133.8991,133.9644,68037.0
2017-09-22 12:00:00,143.56,144.18,143.53,143.97,62623.0,133.9644,134.543,133.9364,134.347,62623.0
2017-09-22 12:30:00,144.0,144.17,143.9,143.93,62108.0,134.375,134.5336,134.2817,134.3097,62108.0
2017-09-22 13:00:00,143.95,144.17,143.8,144.1,49465.0,134.3283,134.5336,134.1884,134.4683,49465.0
2017-09-22 13:30:00,144.1,144.21,143.87,144.06,48670.0,134.4683,134.571,134.2537,134.431,48670.0
2017-09-22 14:00:00,144.05,144.25,143.58,143.67,104472.0,134.4217,134.6083,133.9831,134.0671,104472.0
2017-09-22 14:30:00,143.68,143.69,143.06,143.06,81020.0,134.0764,134.0857,133.4978,133.4978,81020.0
2017-09-22 15:00:00,143.07,143.22,142.7,142.73,114959.0,133.5072,133.6471,133.1619,133.1899,114959.0
2017-09-22 15:30:00,142.78,142.86,142.54,142.57,216289.0,133.2365,133.3112,133.0126,133.0406,216289.0
2017-09-25 09:30:00,142.11,143.26,141.6,141.74,119831.0,132.6113,133.6845,132.1354,132.2661,119831.0
2017-09-25 10:00:00,141.71,142.58,141.71,142.37,111920.0,132.2381,133.0499,132.2381,132.8539,111920.0
2017-09-25 10:30:00,142.37,142.52,141.61,141.68,76024.0,132.8539,132.9939,132.1447,132.2101,76024.0
2017-09-25 11:00:00,141.73,141.85,141.29,141.63,87708.0,132.2567,132.3687,131.8461,132.1634,87708.0
2017-09-25 11:30:00,141.59,141.66,141.03,141.58,64748.0,132.1261,132.1914,131.6035,132.1168,64748.0
2017-09-25 12:00:00,141.54,141.63,140.62,140.98,87350.0,132.0794,132.1634,131.2209,131.5569,87350.0
2017-09-25 12:30:00,141.01,141.65,141.01,141.58,76851.0,131.5849,132.1821,131.5849,132.1168,76851.0
2017-09-25 13:00:00,141.52,141.64,141.05,141.13,43582.0,132.0608,132.1727,131.6222,131.6968,43582.0
2017-09-25 13:30:00,141.12,141.33,140.99,141.09,35264.0,131.6875,131.8835,131.5662,131.6595,35264.0
2017-09-25 14:00:00,141.04,141.4,141.04,141.18,65495.0,131.6128,131.9488,131.6128,131.7435,65495.0
2017-09-25 14:30:00,141.2,141.47,141.07,141.32,100863.0,131.7622,132.0141,131.6408,131.8741,100863.0
2017-09-25 15:00:00,141.33,141.34,141.11,141.2,119539.0,131.8835,131.8928,131.6782,131.7622,119539.0
2017-09-25 15:30:00,141.2,141.59,141.0,141.41,212206.0,131.7622,132.1261,131.5755,131.9581,212206.0
2017-09-26 09:30:00,141.55,142.6,141.53,142.47,169102.0,132.0888,133.0686,132.0701,132.9473,169102.0
2017-09-26 10:00:00,142.38,142.4,141.99,142.17,76019.0,132.8633,132.8819,132.4993,132.6673,76019.0
2017-09-26 10:30:00,142.19,142.33,142.1,142.23,76951.0,132.686,132.8166,132.602,132.7233,76951.0
2017-09-26 11:00:00,142.22,142.33,141.09,141.91,148956.0,132.714,132.8166,131.6595,132.4247,148956.0
2017-09-26 11:30:00,141.88,141.95,141.47,141.9,49792.0,132.3967,132.462,132.0141,132.4154,49792.0
2017-09-26 12:00:00,141.89,142.81,141.89,142.72,85998.0,132.406,133.2645,132.406,133.1806,85998.0
2017-09-26 12:30:00,142.69,142.78,142.17,142.37,54314.0,133.1526,133.2365,132.6673,132.8539,54314.0
2017-09-26 13:00:00,142.41,142.61,142.11,142.11,38276.0,132.8913,133.0779,132.6113,132.6113,38276.0
2017-09-26 13:30:00,142.17,142.38,142.06,142.21,47426.0,132.6673,132.8633,132.5647,132.7046,47426.0
2017-09-26 14:00:00,142.17,142.75,142.17,142.75,65694.0,132.6673,133.2085,132.6673,133.2085,65694.0
2017-09-26 14:30:00,142.75,142.91,142.6,142.9,57222.0,133.2085,133.3579,133.0686,133.3485,57222.0
2017-09-26 15:00:00,142.9,142.98,142.84,142.84,79258.0,133.3485,133.4232,133.2925,133.2925,79258.0
2017-09-26 15:30:00,142.84,142.84,142.27,142.43,131655.0,133.2925,133.2925,132.7606,132.9099,131655.0
2017-09-27 09:30:00,143.88,144.57,142.17,142.53,77629.0,134.263,134.9069,132.6673,133.0033,77629.0
2017-09-27 10:00:00,142.55,143.14,142.39,143.08,80179.0,133.0219,133.5725,132.8726,133.5165,80179.0
2017-09-27 10:30:00,143.07,143.53,143.07,143.39,50493.0,133.5072,133.9364,133.5072,133.8058,50493.0
2017-09-27 11:00:00,143.49,143.69,143.39,143.55,68141.0,133.8991,134.0857,133.8058,133.9551,68141.0
2017-09-27 11:30:00,143.51,143.58,143.28,143.41,42186.0,133.9177,133.9831,133.7031,133.8244,42186.0
2017-09-27 12:00:00,143.44,143.6,143.13,143.23,25398.0,133.8524,134.0017,133.5631,133.6565,25398.0
2017-09-27 12:30:00,143.25,143.34,143.15,143.25,31855.0,133.6751,133.7591,133.5818,133.6751,31855.0
2017-09-27 13:00:00,143.21,143.43,142.99,142.99,42335.0,133.6378,133.8431,133.4325,133.4325,42335.0
2017-09-27 13:30:00,143.03,143.42,142.82,143.29,24345.0,133.4698,133.8338,133.2739,133.7125,24345.0
2017-09-27 14:00:00,143.32,143.54,143.1,143.24,51059.0,133.7404,133.9457,133.5352,133.6658,51059.0
2017-09-27 14:30:00,143.23,143.27,142.99,143.22,35340.0,133.6565,133.6938,133.4325,133.6471,35340.0
2017-09-27 15:00:00,143.23,143.28,143.09,143.18,79296.0,133.6565,133.7031,133.5258,133.6098,79296.0
2017-09-27 15:30:00,143.19,143.37,142.91,143.01,138056.0,133.6191,133.7871,133.3579,133.4512,138056.0
2017-09-28 09:30:00,142.16,143.21,142.09,142.55,62172.0,132.658,133.6378,132.5927,133.0219,62172.0
2017-09-28 10:00:00,142.51,142.97,142.33,142.81,47462.0,132.9846,133.4138,132.8166,133.2645,47462.0
2017-09-28 10:30:00,142.81,143.14,142.81,143.1,47000.0,133.2645,133.5725,133.2645,133.5352,47000.0
2017-09-28 11:00:00,143.11,143.28,143.0,143.27,37944.0,133.5445,133.7031,133.4418,133.6938,37944.0
2017-09-28 11:30:00,143.28,143.84,143.26,143.63,59219.0,133.7031,134.2257,133.6845,134.0297,59219.0
2017-09-28 12:00:00,143.67,143.67,143.37,143.49,36527.0,134.0671,134.0671,133.7871,133.8991,36527.0
2017-09-28 12:30:00,143.53,143.58,143.33,143.33,38045.0,133.9364,133.9831,133.7498,133.7498,38045.0
2017-09-28 13:00:00,143.33,144.0,143.33,143.72,40306.0,133.7498,134.375,133.7498,134.1137,40306.0
2017-09-28 13:30:00,143.77,143.9,143.6,143.69,37227.0,134.1604,134.2817,134.0017,134.0857,37227.0
2017-09-28 14:00:00,143.7,143.77,143.52,143.63,42950.0,134.095,134.1604,133.9271,134.0297,42950.0
2017-09-28 14:30:00,143.65,143.84,143.6,143.77,59137.0,134.0484,134.2257,134.0017,134.1604,59137.0
2017-09-28 15:00:00,143.76,143.97,143.73,143.76,63544.0,134.151,134.347,134.123,134.151,63544.0
2017-09-28 15:30:00,143.76,143.83,143.52,143.78,175071.0,134.151,134.2164,133.9271,134.1697,175071.0
2017-09-29 09:30:00,143.59,144.08,143.16,143.21,30044.0,133.9924,134.4497,133.5911,133.6378,30044.0
2017-09-29 10:00:00,143.21,144.42,143.21,144.36,47039.0,133.6378,134.7669,133.6378,134.7109,47039.0
2017-09-29 10:30:00,144.4,145.0,144.34,144.61,56354.0,134.7483,135.3082,134.6923,134.9442,56354.0
2017-09-29 11:00:00,144.61,144.68,144.34,144.36,45674.0,134.9442,135.0095,134.6923,134.7109,45674.0
2017-09-29 11:30:00,144.44,144.66,144.4,144.43,43735.0,134.7856,134.9909,134.7483,134.7763,43735.0
2017-09-29 12:00:00,144.45,144.53,144.09,144.3,20639.0,134.7949,134.8696,134.459,134.6549,20639.0
2017-09-29 12:30:00,144.31,144.35,144.11,144.26,31521.0,134.6643,134.7016,134.4776,134.6176,31521.0
2017-09-29 13:00:00,144.23,144.52,144.21,144.5,15125.0,134.5896,134.8602,134.571,134.8416,15125.0
2017-09-29 13:30:00,144.5,144.63,144.2,144.35,29540.0,134.8416,134.9629,134.5616,134.7016,29540.0
2017-09-29 14:00:00,144.35,144.44,144.18,144.19,33007.0,134.7016,134.7856,134.543,134.5523,33007.0
2017-09-29 14:30:00,144.21,144.28,143.94,143.96,67012.0,134.571,134.6363,134.319,134.3377,67012.0
2017-09-29 15:00:00,143.95,144.04,143.57,143.59,49820.0,134.3283,134.4123,133.9737,133.9924,49820.0
2017-09-29 15:30:00,143.59,144.3,143.56,143.94,182337.0,133.9924,134.6549,133.9644,134.319,182337.0
2017-10-02 09:30:00,143.82,144.85,143.61,144.77,135017.0,134.207,135.1682,134.0111,135.0935,135017.0
2017-10-02 10:00:00,144.71,144.8,144.19,144.62,58714.0,135.0375,135.1215,134.5523,134.9536,58714.0
2017-10-02 10:30:00,144.52,144.78,144.26,144.26,42130.0,134.8602,135.1029,134.6176,134.6176,42130.0
2017-10-02 11:00:00,144.28,144.29,143.56,143.8,42561.0,134.6363,134.6456,133.9644,134.1884,42561.0
2017-10-02 11:30:00,143.79,143.96,143.34,143.45,42999.0,134.179,134.3377,133.7591,133.8618,42999.0
2017-10-02 12:00:00,143.42,143.65,143.22,143.5,36110.0,133.8338,134.0484,133.6471,133.9084,36110.0
2017-10-02 12:30:00,143.53,144.04,143.46,143.69,43310.0,133.9364,134.4123,133.8711,134.0857,43310.0
2017-10-02 13:00:00,143.73,143.74,143.38,143.5,27707.0,134.123,134.1324,133.7964,133.9084,27707.0
2017-10-02 13:30:00,143.53,143.53,143.09,143.19,49621.0,133.9364,133.9364,133.5258,133.6191,49621.0
2017-10-02 14:00:00,143.17,143.18,142.79,143.0,34669.0,133.6005,133.6098,133.2459,133.4418,34669.0
2017-10-02 14:30:00,143.0,143.13,142.95,143.04,34926.0,133.4418,133.5631,133.3952,133.4792,34926.0
2017-10-02 15:00:00,143.06,143.25,143.06,143.18,29825.0,133.4978,133.6751,133.4978,133.6098,29825.0
2017-10-02 15:30:00,143.18,143.18,142.7,142.88,169911.0,133.6098,133.6098,133.1619,133.3299,169911.0
2017-10-03 09:30:00,142.31,143.5,142.31,143.33,53353.0,132.798,133.9084,132.798,133.7498,53353.0
2017-10-03 10:00:00,143.34,143.94,143.34,143.37,58392.0,133.7591,134.319,133.7591,133.7871,58392.0
2017-10-03 10:30:00,143.37,143.4,143.0,143.07,115894.0,133.7871,133.8151,133.4418,133.5072,115894.0
2017-10-03 11:00:00,143.08,143.65,143.05,143.65,55991.0,133.5165,134.0484,133.4885,134.0484,55991.0
2017-10-03 11:30:00,143.63,143.71,143.37,143.44,48563.0,134.0297,134.1044,133.7871,133.8524,48563.0
2017-10-03 12:00:00,143.51,144.19,143.51,144.16,24788.0,133.9177,134.5523,133.9177,134.5243,24788.0
2017-10-03 12:30:00,144.19,144.54,144.19,144.47,28423.0,134.5523,134.8789,134.5523,134.8136,28423.0
2017-10-03 13:00:00,144.47,144.48,143.96,144.15,49592.0,134.8136,134.8229,134.3377,134.515,49592.0
2017-10-03 13:30:00,144.14,144.26,144.1,144.12,20314.0,134.5056,134.6176,134.4683,134.487,20314.0
2017-10-03 14:00:00,144.15,144.15,143.98,144.11,23803.0,134.515,134.515,134.3563,134.4776,23803.0
2017-10-03 14:30:00,144.11,144.12,143.8,144.0,26373.0,134.4776,134.487,134.1884,134.375,26373.0
2017-10-03 15:00:00,143.99,144.05,143.87,143.96,28030.0,134.3657,134.4217,134.2537,134.3377,28030.0
2017-10-03 15:30:00,143.97,144.14,143.64,143.82,107402.0,134.347,134.5056,134.0391,134.207,107402.0
2017-10-04 09:30:00,144.0,144.42,143.61,144.16,43166.0,134.375,134.7669,134.0111,134.5243,43166.0
2017-10-04 10:00:00,144.11,144.78,144.02,144.76,19721.0,134.4776,135.1029,134.3937,135.0842,19721.0
2017-10-04 10:30:00,144.75,146.3,144.72,146.04,55764.0,135.0749,136.5213,135.0469,136.2786,55764.0
2017-10-04 11:00:00,146.08,146.48,145.75,146.48,64204.0,136.316,136.6892,136.008,136.6892,64204.0
2017-10-04 11:30:00,146.5,147.02,146.48,146.91,87095.0,136.7079,137.1931,136.6892,137.0905,87095.0
2017-10-04 12:00:00,146.89,147.16,146.76,147.0,52278.0,137.0718,137.3238,136.9505,137.1745,52278.0
2017-10-04 12:30:00,147.0,147.02,146.4,146.67,56829.0,137.1745,137.1931,136.6146,136.8665,56829.0
2017-10-04 13:00:00,146.65,146.92,146.5,146.9,37036.0,136.8479,137.0998,136.7079,137.0812,37036.0
2017-10-04 13:30:00,146.97,147.49,146.79,147.49,36990.0,137.1465,137.6317,136.9785,137.6317,36990.0
2017-10-04 14:00:00,147.51,147.55,147.19,147.37,42359.0,137.6504,137.6877,137.3518,137.5197,42359.0
2017-10-04 14:30:00,147.34,147.54,147.26,147.38,38008.0,137.4918,137.6784,137.4171,137.5291,38008.0
2017-10-04 15:00:00,147.35,147.67,147.21,147.63,61834.0,137.5011,137.7997,137.3704,137.7624,61834.0
2017-10-04 15:30:00,147.64,147.8,147.09,147.22,142326.0,137.7717,137.921,137.2585,137.3798,142326.0
2017-10-05 09:30:00,147.51,147.9,146.92,147.39,39571.0,137.6504,138.0143,137.0998,137.5384,39571.0
2017-10-05 10:00:00,147.36,147.82,147.22,147.82,61752.0,137.5104,137.9397,137.3798,137.9397,61752.0
2017-10-05 10:30:00,147.75,148.33,147.67,148.08,102626.0,137.8743,138.4156,137.7997,138.1823,102626.0
2017-10-05 11:00:00,148.08,148.17,147.56,147.83,83488.0,138.1823,138.2663,137.697,137.949,83488.0
2017-10-05 11:30:00,147.81,147.97,147.61,147.81,123578.0,137.9303,138.0796,137.7437,137.9303,123578.0
2017-10-05 12:00:00,147.85,147.87,147.34,147.51,36181.0,137.9677,137.9863,137.4918,137.6504,36181.0
2017-10-05 12:30:00,147.52,147.69,147.12,147.17,50232.0,137.6597,137.8184,137.2865,137.3331,50232.0
2017-10-05 13:00:00,147.16,147.34,147.0,147.16,36239.0,137.3238,137.4918,137.1745,137.3238,36239.0
2017-10-05 13:30:00,147.17,147.41,147.07,147.28,60306.0,137.3331,137.5571,137.2398,137.4358,60306.0
2017-10-05 14:00:00,147.29,147.32,147.11,147.15,26415.0,137.4451,137.4731,137.2771,137.3145,26415.0
2017-10-05 14:30:00,147.13,147.33,146.87,147.24,25064.0,137.2958,137.4824,137.0532,137.3984,25064.0
2017-10-05 15:00:00,147.24,147.24,146.82,146.98,50605.0,137.3984,137.3984,137.0065,137.1558,50605.0
2017-10-05 15:30:00,147.01,147.06,146.75,146.88,66229.0,137.1838,137.2305,136.9412,137.0625,66229.0
2017-10-06 09:30:00,146.4,146.51,145.16,146.46,43805.0,136.6146,136.7172,135.4575,136.6706,43805.0
2017-10-06 10:00:00,146.51,146.85,146.45,146.59,27206.0,136.7172,137.0345,136.6612,136.7919,27206.0
2017-10-06 10:30:00,146.52,146.66,146.25,146.37,32343.0,136.7266,136.8572,136.4746,136.5866,32343.0
2017-10-06 11:00:00,146.33,146.45,146.2,146.45,28084.0,136.5493,136.6612,136.4279,136.6612,28084.0
2017-10-06 11:30:00,146.38,146.68,146.35,146.62,19134.0,136.5959,136.8759,136.5679,136.8199,19134.0
2017-10-06 12:00:00,146.64,146.85,146.47,146.59,25029.0,136.8385,137.0345,136.6799,136.7919,25029.0
2017-10-06 12:30:00,146.55,146.88,146.55,146.84,18212.0,136.7546,137.0625,136.7546,137.0252,18212.0
2017-10-06 13:00:00,146.87,146.89,146.65,146.71,17346.0,137.0532,137.0718,136.8479,136.9039,17346.0
2017-10-06 13:30:00,146.76,147.07,146.75,147.07,28873.0,136.9505,137.2398,136.9412,137.2398,28873.0
2017-10-06 14:00:00,147.07,147.27,147.03,147.14,20885.0,137.2398,137.4264,137.2025,137.3051,20885.0
2017-10-06 14:30:00,147.12,147.57,147.12,147.57,21260.0,137.2865,137.7064,137.2865,137.7064,21260.0
2017-10-06 15:00:00,147.55,147.58,147.35,147.5,33792.0,137.6877,137.7157,137.5011,137.6411,33792.0
2017-10-06 15:30:00,147.47,147.58,147.21,147.33,75579.0,137.6131,137.7157,137.3704,137.4824,75579.0
2017-10-09 09:30:00,147.36,147.79,146.87,147.22,29078.0,137.5104,137.9117,137.0532,137.3798,29078.0
2017-10-09 10:00:00,147.2,147.81,147.12,147.81,18990.0,137.3611,137.9303,137.2865,137.9303,18990.0
2017-10-09 10:30:00,147.84,148.59,147.75,148.44,32755.0,137.9583,138.6582,137.8743,138.5182,32755.0
2017-10-09 11:00:00,148.42,148.46,147.89,147.93,27239.0,138.4996,138.5369,138.005,138.0423,27239.0
2017-10-09 11:30:00,147.93,148.24,147.87,148.09,29466.0,138.0423,138.3316,137.9863,138.1916,29466.0
2017-10-09 12:00:00,148.12,148.25,147.94,148.07,23028.0,138.2196,138.3409,138.0516,138.173,23028.0
2017-10-09 12:30:00,148.01,148.17,148.0,148.11,20699.0,138.117,138.2663,138.1076,138.2103,20699.0
2017-10-09 13:00:00,148.13,148.53,148.1,148.52,18375.0,138.2289,138.6022,138.201,138.5929,18375.0
2017-10-09 13:30:00,148.54,148.54,148.07,148.22,31661.0,138.6115,138.6115,138.173,138.3129,31661.0
2017-10-09 14:00:00,148.22,148.22,147.84,147.9,35504.0,138.3129,138.3129,137.9583,138.0143,35504.0
2017-10-09 14:30:00,147.84,148.08,147.8,148.0,24521.0,137.9583,138.1823,137.921,138.1076,24521.0
2017-10-09 15:00:00,147.99,148.02,147.69,147.75,23855.0,138.0983,138.1263,137.8184,137.8743,23855.0
2017-10-09 15:30:00,147.73,147.82,147.61,147.73,70803.0,137.8557,137.9397,137.7437,137.8557,70803.0
2017-10-10 09:30:00,148.48,149.39,148.28,149.33,57961.0,138.5556,139.4047,138.3689,139.3487,57961.0
2017-10-10 10:00:00,149.36,149.48,148.84,149.12,37792.0,139.3767,139.4887,138.8915,139.1528,37792.0
2017-10-10 10:30:00,149.11,149.33,148.98,149.21,20492.0,139.1434,139.3487,139.0221,139.2368,20492.0
2017-10-10 11:00:00,149.18,149.35,148.99,149.31,32543.0,139.2088,139.3674,139.0315,139.3301,32543.0
2017-10-10 11:30:00,149.32,149.4,149.01,149.01,26329.0,139.3394,139.4141,139.0501,139.0501,26329.0
2017-10-10 12:00:00,149.05,149.05,148.78,148.94,20816.0,139.0875,139.0875,138.8355,138.9848,20816.0
2017-10-10 12:30:00,148.91,149.15,148.64,148.69,28452.0,138.9568,139.1808,138.7049,138.7515,28452.0
2017-10-10 13:00:00,148.67,148.79,148.46,148.48,25977.0,138.7329,138.8448,138.5369,138.5556,25977.0
2017-10-10 13:30:00,148.46,148.67,148.45,148.56,31127.0,138.5369,138.7329,138.5276,138.6302,31127.0
2017-10-10 14:00:00,148.55,148.67,148.46,148.5,33204.0,138.6209,138.7329,138.5369,138.5742,33204.0
2017-10-10 14:30:00,148.5,148.62,148.45,148.56,29258.0,138.5742,138.6862,138.5276,138.6302,29258.0
2017-10-10 15:00:00,148.56,148.63,148.13,148.32,48960.0,138.6302,138.6955,138.2289,138.4062,48960.0
2017-10-10 15:30:00,148.29,148.64,148.07,148.43,111082.0,138.3783,138.7049,138.173,138.5089,111082.0
2017-10-11 09:30:00,148.92,149.43,148.46,149.22,40276.0,138.9661,139.4421,138.5369,139.2461,40276.0
2017-10-11 10:00:00,149.19,150.03,149.16,149.99,25993.0,139.2181,140.002,139.1901,139.9646,25993.0
2017-10-11 10:30:00,149.96,150.1,149.03,149.27,29452.0,139.9366,140.0673,139.0688,139.2927,29452.0
2017-10-11 11:00:00,149.32,150.83,149.32,150.09,53803.0,139.3394,140.7485,139.3394,140.0579,53803.0
2017-10-11 11:30:00,150.09,150.19,149.9,149.99,26877.0,140.0579,140.1513,139.8806,139.9646,26877.0
2017-10-11 12:00:00,149.99,150.12,149.61,150.04,33399.0,139.9646,140.0859,139.61,140.0113,33399.0
2017-10-11 12:30:00,150.03,150.08,149.76,149.99,21395.0,140.002,140.0486,139.75,139.9646,21395.0
2017-10-11 13:00:00,150.01,150.14,149.82,150.03,15242.0,139.9833,140.1046,139.806,140.002,15242.0
2017-10-11 13:30:00,149.98,150.22,149.86,150.14,31138.0,139.9553,140.1793,139.8433,140.1046,31138.0
2017-10-11 14:00:00,150.14,150.5,150.13,150.39,80639.0,140.1046,140.4405,140.0953,140.3379,80639.0
2017-10-11 14:30:00,150.42,150.66,150.36,150.6,25842.0,140.3659,140.5898,140.3099,140.5339,25842.0
2017-10-11 15:00:00,150.58,151.04,150.58,151.04,54362.0,140.5152,140.9444,140.5152,140.9444,54362.0
2017-10-11 15:30:00,151.04,151.57,150.91,151.35,211883.0,140.9444,141.439,140.8231,141.2337,211883.0
2017-10-12 09:30:00,151.41,152.27,151.22,151.92,81939.0,141.2897,142.0922,141.1124,141.7656,81939.0
2017-10-12 10:00:00,151.84,152.17,151.66,151.89,69416.0,141.691,141.9989,141.523,141.7376,69416.0
2017-10-12 10:30:00,151.89,152.04,151.45,151.45,77991.0,141.7376,141.8776,141.327,141.327,77991.0
2017-10-12 11:00:00,151.42,151.57,151.2,151.38,72177.0,141.299,141.439,141.0937,141.2617,72177.0
2017-10-12 11:30:00,151.45,151.84,151.4,151.6,74717.0,141.327,141.691,141.2804,141.467,74717.0
2017-10-12 12:00:00,151.65,151.96,151.58,151.75,41018.0,141.5137,141.8029,141.4483,141.607,41018.0
2017-10-12 12:30:00,151.78,151.89,151.66,151.72,20390.0,141.635,141.7376,141.523,141.579,20390.0
2017-10-12 13:00:00,151.72,151.74,151.48,151.66,41527.0,141.579,141.5977,141.355,141.523,41527.0
2017-10-12 13:30:00,151.64,151.99,151.64,151.84,41599.0,141.5043,141.8309,141.5043,141.691,41599.0
2017-10-12 14:00:00,151.83,151.91,151.69,151.8,33567.0,141.6816,141.7563,141.551,141.6536,33567.0
2017-10-12 14:30:00,151.8,152.25,151.78,152.18,32182.0,141.6536,142.0736,141.635,142.0082,32182.0
2017-10-12 15:00:00,152.19,152.26,152.07,152.2,51354.0,142.0176,142.0829,141.9056,142.0269,51354.0
2017-10-12 15:30:00,152.21,152.46,151.99,152.2,132272.0,142.0362,142.2695,141.8309,142.0269,132272.0
2017-10-13 09:30:00,152.5,152.55,151.4,151.56,52468.0,142.3069,142.3535,141.2804,141.4297,52468.0
2017-10-13 10:00:00,151.61,151.99,151.32,151.73,94398.0,141.4763,141.8309,141.2057,141.5883,94398.0
2017-10-13 10:30:00,151.65,152.03,151.09,151.09,46131.0,141.5137,141.8683,140.9911,140.9911,46131.0
2017-10-13 11:00:00,151.13,151.19,150.76,150.76,48950.0,141.0284,141.0844,140.6832,140.6832,48950.0
2017-10-13 11:30:00,150.73,151.06,150.55,150.64,41108.0,140.6552,140.9631,140.4872,140.5712,41108.0
2017-10-13 12:00:00,150.6,150.6,150.07,150.11,13115.0,140.5339,140.5339,140.0393,140.0766,13115.0
2017-10-13 12:30:00,150.07,150.42,150.02,150.34,22513.0,140.0393,140.3659,139.9926,140.2912,22513.0
2017-10-13 13:00:00,150.32,150.63,150.21,150.63,22877.0,140.2726,140.5618,140.1699,140.5618,22877.0
2017-10-13 13:30:00,150.61,150.67,150.5,150.57,19619.0,140.5432,140.5992,140.4405,140.5059,19619.0
2017-10-13 14:00:00,150.58,150.78,150.52,150.58,19552.0,140.5152,140.7018,140.4592,140.5152,19552.0
2017-10-13 14:30:00,150.6,150.72,150.47,150.54,23293.0,140.5339,140.6458,140.4125,140.4779,23293.0
2017-10-13 15:00:00,150.54,150.6,150.43,150.49,78798.0,140.4779,140.5339,140.3752,140.4312,78798.0
2017-10-13 15:30:00,150.46,151.03,150.46,150.94,133662.0,140.4032,140.9351,140.4032,140.8511,133662.0
2017-10-16 09:30:00,150.29,150.79,148.32,148.69,101358.0,140.2446,140.7112,138.4062,138.7515,101358.0
2017-10-16 10:00:00,148.71,149.12,148.56,148.97,37541.0,138.7702,139.1528,138.6302,139.0128,37541.0
2017-10-16 10:30:00,148.97,148.97,148.57,148.9,51625.0,139.0128,139.0128,138.6395,138.9475,51625.0
2017-10-16 11:00:00,148.9,149.78,148.9,149.71,43276.0,138.9475,139.7687,138.9475,139.7033,43276.0
2017-10-16 11:30:00,149.71,149.88,149.47,149.58,38305.0,139.7033,139.862,139.4794,139.582,38305.0
2017-10-16 12:00:00,149.57,149.84,149.56,149.57,22356.0,139.5727,139.8247,139.5634,139.5727,22356.0
2017-10-16 12:30:00,149.58,149.81,149.58,149.67,22366.0,139.582,139.7967,139.582,139.666,22366.0
2017-10-16 13:00:00,149.7,149.84,149.52,149.61,32244.0,139.694,139.8247,139.526,139.61,32244.0
2017-10-16 13:30:00,149.63,150.02,149.56,149.98,27228.0,139.6287,139.9926,139.5634,139.9553,27228.0
2017-10-16 14:00:00,149.97,149.98,149.81,149.94,33370.0,139.946,139.9553,139.7967,139.918,33370.0
2017-10-16 14:30:00,149.9,150.02,149.72,149.74,39913.0,139.8806,139.9926,139.7127,139.7313,39913.0
2017-10-16 15:00:00,149.7,149.78,149.47,149.54,67598.0,139.694,139.7687,139.4794,139.5447,67598.0
2017-10-16 15:30:00,149.55,149.74,149.0,149.1,158876.0,139.554,139.7313,139.0408,139.1341,158876.0
2017-10-17 09:30:00,149.22,150.32,149.22,150.29,26778.0,139.2461,140.2726,139.2461,140.2446,26778.0
2017-10-17 10:00:00,150.32,150.4,149.04,149.13,51117.0,140.2726,140.3472,139.0781,139.1621,51117.0
2017-10-17 10:30:00,149.14,149.74,149.08,149.22,40363.0,139.1714,139.7313,139.1154,139.2461,40363.0
2017-10-17 11:00:00,149.26,149.38,148.87,148.96,53162.0,139.2834,139.3954,138.9195,139.0035,53162.0
2017-10-17 11:30:00,148.98,149.12,148.15,148.59,75140.0,139.0221,139.1528,138.2476,138.6582,75140.0
2017-10-17 12:00:00,148.6,149.08,148.37,148.37,66822.0,138.6675,139.1154,138.4529,138.4529,66822.0
2017-10-17 12:30:00,148.39,148.63,147.85,148.0,45486.0,138.4716,138.6955,137.9677,138.1076,45486.0
2017-10-17 13:00:00,148.0,148.4,147.9,148.37,43353.0,138.1076,138.4809,138.0143,138.4529,43353.0
2017-10-17 13:30:00,148.36,148.7,148.28,148.7,37720.0,138.4436,138.7608,138.3689,138.7608,37720.0
2017-10-17 14:00:00,148.64,148.68,148.48,148.52,37812.0,138.7049,138.7422,138.5556,138.5929,37812.0
2017-10-17 14:30:00,148.53,148.59,148.3,148.51,41669.0,138.6022,138.6582,138.3876,138.5835,41669.0
2017-10-17 15:00:00,148.48,148.63,148.47,148.62,67234.0,138.5556,138.6955,138.5462,138.6862,67234.0
2017-10-17 15:30:00,148.63,148.83,148.34,148.45,155143.0,138.6955,138.8822,138.4249,138.5276,155143.0
2017-10-18 09:30:00,148.17,148.62,146.71,147.13,134763.0,138.2663,138.6862,136.9039,137.2958,134763.0
2017-10-18 10:00:00,147.22,147.6,146.76,147.51,173198.0,137.3798,137.7344,136.9505,137.6504,173198.0
2017-10-18 10:30:00,147.53,147.84,147.29,147.56,92258.0,137.6691,137.9583,137.4451,137.697,92258.0
2017-10-18 11:00:00,147.59,147.68,147.38,147.47,50345.0,137.725,137.809,137.5291,137.6131,50345.0
2017-10-18 11:30:00,147.48,147.79,147.43,147.62,50643.0,137.6224,137.9117,137.5757,137.753,50643.0
2017-10-18 12:00:00,147.6,147.7,147.33,147.48,61950.0,137.7344,137.8277,137.4824,137.6224,61950.0
2017-10-18 12:30:00,147.46,147.47,147.18,147.33,42367.0,137.6037,137.6131,137.3424,137.4824,42367.0
2017-10-18 13:00:00,147.31,147.4,147.0,147.11,38169.0,137.4638,137.5477,137.1745,137.2771,38169.0
2017-10-18 13:30:00,147.15,147.4,147.09,147.35,39044.0,137.3145,137.5477,137.2585,137.5011,39044.0
2017-10-18 14:00:00,147.37,147.53,147.24,147.38,66407.0,137.5197,137.6691,137.3984,137.5291,66407.0
2017-10-18 14:30:00,147.41,147.5,147.21,147.41,68353.0,137.5571,137.6411,137.3704,137.5571,68353.0
2017-10-18 15:00:00,147.41,147.48,147.34,147.36,59467.0,137.5571,137.6224,137.4918,137.5104,59467.0
2017-10-18 15:30:00,147.37,147.54,147.19,147.37,135845.0,137.5197,137.6784,137.3518,137.5197,135845.0
2017-10-19 09:30:00,147.24,147.89,146.72,147.25,72801.0,137.3984,138.005,136.9132,137.4078,72801.0
2017-10-19 10:00:00,147.3,147.65,147.18,147.41,91318.0,137.4544,137.781,137.3424,137.5571,91318.0
2017-10-19 10:30:00,147.37,147.8,147.2,147.7,80580.0,137.5197,137.921,137.3611,137.8277,80580.0
2017-10-19 11:00:00,147.79,147.83,147.18,147.68,97746.0,137.9117,137.949,137.3424,137.809,97746.0
2017-10-19 11:30:00,147.69,147.84,147.42,147.54,111516.0,137.8184,137.9583,137.5664,137.6784,111516.0
2017-10-19 12:00:00,147.54,147.54,147.37,147.5,106454.0,137.6784,137.6784,137.5197,137.6411,106454.0
2017-10-19 12:30:00,147.48,147.51,147.24,147.35,88727.0,137.6224,137.6504,137.3984,137.5011,88727.0
2017-10-19 13:00:00,147.34,147.37,147.2,147.27,69779.0,137.4918,137.5197,137.3611,137.4264,69779.0
2017-10-19 13:30:00,147.26,148.11,147.22,148.06,189273.0,137.4171,138.2103,137.3798,138.1636,189273.0
2017-10-19 14:00:00,147.98,148.43,147.98,148.25,44401.0,138.089,138.5089,138.089,138.3409,44401.0
2017-10-19 14:30:00,148.25,148.34,148.0,148.12,85226.0,138.3409,138.4249,138.1076,138.2196,85226.0
2017-10-19 15:00:00,148.14,148.15,147.9,147.97,64813.0,138.2383,138.2476,138.0143,138.0796,64813.0
2017-10-19 15:30:00,147.97,148.21,147.84,148.0,173131.0,138.0796,138.3036,137.9583,138.1076,173131.0
2017-10-20 09:30:00,148.22,149.05,147.5,148.4,58898.0,138.3129,139.0875,137.6411,138.4809,58898.0
2017-10-20 10:00:00,148.44,148.45,147.96,148.09,43349.0,138.5182,138.5276,138.0703,138.1916,43349.0
2017-10-20 10:30:00,148.09,148.31,147.94,148.0,32807.0,138.1916,138.3969,138.0516,138.1076,32807.0
2017-10-20 11:00:00,148.01,148.16,147.97,148.09,33090.0,138.117,138.2569,138.0796,138.1916,33090.0
2017-10-20 11:30:00,148.09,148.19,147.79,147.83,65040.0,138.1916,138.2849,137.9117,137.949,65040.0
2017-10-20 12:00:00,147.84,147.9,147.54,147.57,30960.0,137.9583,138.0143,137.6784,137.7064,30960.0
2017-10-20 12:30:00,147.57,147.83,147.54,147.79,19496.0,137.7064,137.949,137.6784,137.9117,19496.0
2017-10-20 13:00:00,147.93,148.05,147.79,147.99,15001.0,138.0423,138.1543,137.9117,138.0983,15001.0
2017-10-20 13:30:00,148.0,148.04,147.86,147.99,16066.0,138.1076,138.145,137.977,138.0983,16066.0
2017-10-20 14:00:00,147.96,148.0,147.67,147.91,49486.0,138.0703,138.1076,137.7997,138.0237,49486.0
2017-10-20 14:30:00,147.92,147.95,147.67,147.88,42955.0,138.033,138.061,137.7997,137.9957,42955.0
2017-10-20 15:00:00,147.84,148.01,147.76,147.8,53038.0,137.9583,138.117,137.8837,137.921,53038.0
2017-10-20 15:30:00,147.82,148.05,147.7,147.91,131747.0,137.9397,138.1543,137.8277,138.0237,131747.0
2017-10-23 09:30:00,148.41,148.41,147.14,148.02,29577.0,138.4902,138.4902,137.3051,138.1263,29577.0
2017-10-23 10:00:00,148.01,148.23,147.73,148.09,26854.0,138.117,138.3223,137.8557,138.1916,26854.0
2017-10-23 10:30:00,148.14,148.14,147.87,147.88,22126.0,138.2383,138.2383,137.9863,137.9957,22126.0
2017-10-23 11:00:00,147.95,148.05,147.86,147.95,20521.0,138.061,138.1543,137.977,138.061,20521.0
2017-10-23 11:30:00,147.96,148.05,147.85,147.85,26197.0,138.0703,138.1543,137.9677,137.9677,26197.0
2017-10-23 12:00:00,147.87,147.93,147.73,147.78,14779.0,137.9863,138.0423,137.8557,137.9023,14779.0
2017-10-23 12:30:00,147.77,148.14,147.77,148.14,11800.0,137.893,138.2383,137.893,138.2383,11800.0
2017-10-23 13:00:00,148.11,148.15,147.66,147.69,15300.0,138.2103,138.2476,137.7904,137.8184,15300.0
2017-10-23 13:30:00,147.7,148.04,147.62,147.8,29524.0,137.8277,138.145,137.753,137.921,29524.0
2017-10-23 14:00:00,147.81,147.95,147.79,147.9,30240.0,137.9303,138.061,137.9117,138.0143,30240.0
2017-10-23 14:30:00,147.91,148.4,147.85,148.4,37036.0,138.0237,138.4809,137.9677,138.4809,37036.0
2017-10-23 15:00:00,148.43,148.49,148.32,148.41,28753.0,138.5089,138.5649,138.4062,138.4902,28753.0
2017-10-23 15:30:00,148.43,148.62,147.97,148.0,118244.0,138.5089,138.6862,138.0796,138.1076,118244.0
2017-10-24 09:30:00,147.46,148.65,147.46,148.57,18619.0,137.6037,138.7142,137.6037,138.6395,18619.0
2017-10-24 10:00:00,148.52,148.56,147.89,148.4,25454.0,138.5929,138.6302,138.005,138.4809,25454.0
2017-10-24 10:30:00,148.4,148.45,147.96,148.08,21837.0,138.4809,138.5276,138.0703,138.1823,21837.0
2017-10-24 11:00:00,148.1,148.21,147.51,147.8,28019.0,138.201,138.3036,137.6504,137.921,28019.0
2017-10-24 11:30:00,147.81,148.37,147.71,148.34,42293.0,137.9303,138.4529,137.837,138.4249,42293.0
2017-10-24 12:00:00,148.36,148.44,148.19,148.21,18518.0,138.4436,138.5182,138.2849,138.3036,18518.0
2017-10-24 12:30:00,148.29,148.62,148.29,148.56,21446.0,138.3783,138.6862,138.3783,138.6302,21446.0
2017-10-24 13:00:00,148.5,148.65,148.16,148.18,26205.0,138.5742,138.7142,138.2569,138.2756,26205.0
2017-10-24 13:30:00,148.16,148.4,148.06,148.34,55387.0,138.2569,138.4809,138.1636,138.4249,55387.0
2017-10-24 14:00:00,148.3,148.3,147.88,147.97,30490.0,138.3876,138.3876,137.9957,138.0796,30490.0
2017-10-24 14:30:00,148.01,148.15,147.88,148.03,23006.0,138.117,138.2476,137.9957,138.1356,23006.0
2017-10-24 15:00:00,148.06,148.12,147.92,148.08,37975.0,138.1636,138.2196,138.033,138.1823,37975.0
2017-10-24 15:30:00,148.09,148.3,148.07,148.24,107430.0,138.1916,138.3876,138.173,138.3316,107430.0
2017-10-25 09:30:00,148.16,148.71,147.79,148.63,41167.0,138.2569,138.7702,137.9117,138.6955,41167.0
2017-10-25 10:00:00,148.56,148.93,147.87,148.06,52627.0,138.6302,138.9755,137.9863,138.1636,52627.0
2017-10-25 10:30:00,148.09,148.09,147.14,147.54,30721.0,138.1916,138.1916,137.3051,137.6784,30721.0
2017-10-25 11:00:00,147.53,147.55,147.16,147.44,17157.0,137.6691,137.6877,137.3238,137.5851,17157.0
2017-10-25 11:30:00,147.46,147.48,147.27,147.39,15861.0,137.6037,137.6224,137.4264,137.5384,15861.0
2017-10-25 12:00:00,147.34,147.44,147.18,147.18,16823.0,137.4918,137.5851,137.3424,137.3424,16823.0
2017-10-25 12:30:00,147.16,147.41,147.16,147.38,17511.0,137.3238,137.5571,137.3238,137.5291,17511.0
2017-10-25 13:00:00,147.44,147.55,147.38,147.47,12138.0,137.5851,137.6877,137.5291,137.6131,12138.0
2017-10-25 13:30:00,147.48,147.49,147.04,147.18,18968.0,137.6224,137.6317,137.2118,137.3424,18968.0
2017-10-25 14:00:00,147.22,147.26,146.68,146.68,24191.0,137.3798,137.4171,136.8759,136.8759,24191.0
2017-10-25 14:30:00,146.68,146.7,146.32,146.62,31264.0,136.8759,136.8945,136.5399,136.8199,31264.0
2017-10-25 15:00:00,146.64,146.78,146.34,146.78,54399.0,136.8385,136.9692,136.5586,136.9692,54399.0
2017-10-25 15:30:00,146.77,146.86,146.18,146.48,107581.0,136.9599,137.0438,136.4093,136.6892,107581.0
2017-10-26 09:30:00,147.24,147.24,146.1,146.72,55257.0,137.3984,137.3984,136.3346,136.9132,55257.0
2017-10-26 10:00:00,146.72,147.03,145.81,146.26,133073.0,136.9132,137.2025,136.064,136.4839,133073.0
2017-10-26 10:30:00,146.26,146.85,146.14,146.76,73103.0,136.4839,137.0345,136.372,136.9505,73103.0
2017-10-26 11:00:00,146.76,146.96,146.35,146.53,71931.0,136.9505,137.1372,136.5679,136.7359,71931.0
2017-10-26 11:30:00,146.49,147.13,146.35,146.38,127105.0,136.6986,137.2958,136.5679,136.5959,127105.0
2017-10-26 12:00:00,146.4,146.75,146.28,146.67,75132.0,136.6146,136.9412,136.5026,136.8665,75132.0
2017-10-26 12:30:00,146.65,146.71,146.33,146.54,71122.0,136.8479,136.9039,136.5493,136.7452,71122.0
2017-10-26 13:00:00,146.56,146.83,146.43,146.59,36419.0,136.7639,137.0158,136.6426,136.7919,36419.0
2017-10-26 13:30:00,146.56,146.97,146.5,146.89,112752.0,136.7639,137.1465,136.7079,137.0718,112752.0
2017-10-26 14:00:00,146.98,147.15,146.6,147.05,109313.0,137.1558,137.3145,136.8012,137.2211,109313.0
2017-10-26 14:30:00,147.05,147.08,146.66,146.94,37452.0,137.2211,137.2491,136.8572,137.1185,37452.0
2017-10-26 15:00:00,146.94,146.99,146.37,146.41,101364.0,137.1185,137.1651,136.5866,136.6239,101364.0
2017-10-26 15:30:00,146.39,146.87,146.36,146.53,182091.0,136.6052,137.0532,136.5773,136.7359,182091.0
2017-10-27 09:30:00,146.26,146.82,145.99,146.8,64708.0,136.4839,137.0065,136.232,136.9878,64708.0
2017-10-27 10:00:00,146.8,147.12,146.65,146.9,31349.0,136.9878,137.2865,136.8479,137.0812,31349.0
2017-10-27 10:30:00,147.04,147.05,146.7,146.91,32400.0,137.2118,137.2211,136.8945,137.0905,32400.0
2017-10-27 11:00:00,146.88,147.21,146.85,147.18,51444.0,137.0625,137.3704,137.0345,137.3424,51444.0
2017-10-27 11:30:00,147.2,147.45,147.15,147.3,58161.0,137.3611,137.5944,137.3145,137.4544,58161.0
2017-10-27 12:00:00,147.34,147.59,147.31,147.47,38245.0,137.4918,137.725,137.4638,137.6131,38245.0
2017-10-27 12:30:00,147.52,147.53,147.15,147.34,22074.0,137.6597,137.6691,137.3145,137.4918,22074.0
2017-10-27 13:00:00,147.31,147.4,147.23,147.31,21969.0,137.4638,137.5477,137.3891,137.4638,21969.0
2017-10-27 13:30:00,147.3,147.42,147.16,147.27,47422.0,137.4544,137.5664,137.3238,137.4264,47422.0
2017-10-27 14:00:00,147.23,147.44,147.13,147.19,38404.0,137.3891,137.5851,137.2958,137.3518,38404.0
2017-10-27 14:30:00,147.16,147.16,146.91,146.95,33079.0,137.3238,137.3238,137.0905,137.1278,33079.0
2017-10-27 15:00:00,146.94,146.96,146.75,146.83,45500.0,137.1185,137.1372,136.9412,137.0158,45500.0
2017-10-27 15:30:00,146.84,146.87,146.69,146.73,140463.0,137.0252,137.0532,136.8852,136.9225,140463.0
2017-10-30 09:30:00,146.98,149.0,146.39,148.35,61473.0,137.1558,139.0408,136.6052,138.4342,61473.0
2017-10-30 10:00:00,148.35,148.7,148.02,148.36,52692.0,138.4342,138.7608,138.1263,138.4436,52692.0
2017-10-30 10:30:00,148.3,148.5,148.05,148.42,40919.0,138.3876,138.5742,138.1543,138.4996,40919.0
2017-10-30 11:00:00,148.36,148.43,148.12,148.21,36848.0,138.4436,138.5089,138.2196,138.3036,36848.0
2017-10-30 11:30:00,148.18,148.59,148.15,148.25,49729.0,138.2756,138.6582,138.2476,138.3409,49729.0
2017-10-30 12:00:00,148.25,148.37,148.05,148.32,56514.0,138.3409,138.4529,138.1543,138.4062,56514.0
2017-10-30 12:30:00,148.32,148.37,148.1,148.24,29465.0,138.4062,138.4529,138.201,138.3316,29465.0
2017-10-30 13:00:00,148.21,153.65,148.21,151.9,602252.0,138.3036,143.38,138.3036,141.747,602252.0
2017-10-30 13:30:00,151.95,152.22,150.01,151.11,161781.0,141.7936,142.0456,139.9833,141.0098,161781.0
2017-10-30 14:00:00,151.05,152.17,150.84,151.67,248626.0,140.9538,141.9989,140.7578,141.5323,248626.0
2017-10-30 14:30:00,151.67,151.91,150.7,150.7,145681.0,141.5323,141.7563,140.6272,140.6272,145681.0
2017-10-30 15:00:00,150.72,150.92,149.91,150.45,191481.0,140.6458,140.8325,139.89,140.3939,191481.0
2017-10-30 15:30:00,150.43,150.89,149.88,150.16,288189.0,140.3752,140.8045,139.862,140.1233,288189.0
2017-10-31 09:30:00,150.19,152.42,148.36,151.96,78343.0,140.1513,142.2322,138.4436,141.8029,78343.0
2017-10-31 10:00:00,151.89,154.62,151.69,154.2,102511.0,141.7376,144.2852,141.551,143.8932,102511.0
2017-10-31 10:30:00,154.08,154.47,152.75,153.0,75923.0,143.7812,144.1452,142.5401,142.7734,75923.0
2017-10-31 11:00:00,153.0,155.41,152.63,154.65,95735.0,142.7734,145.0224,142.4282,144.3131,95735.0
2017-10-31 11:30:00,154.66,155.53,154.24,154.58,72001.0,144.3225,145.1343,143.9306,144.2478,72001.0
2017-10-31 12:00:00,154.65,155.16,154.32,154.67,55784.0,144.3131,144.7891,144.0052,144.3318,55784.0
2017-10-31 12:30:00,154.69,155.22,154.2,155.21,56224.0,144.3505,144.845,143.8932,144.8357,56224.0
2017-10-31 13:00:00,155.13,156.84,155.11,156.08,125742.0,144.7611,146.3568,144.7424,145.6476,125742.0
2017-10-31 13:30:00,156.09,156.39,156.02,156.26,72568.0,145.6569,145.9368,145.5916,145.8155,72568.0
2017-10-31 14:00:00,156.26,158.3,156.23,158.12,274048.0,145.8155,147.7192,145.7875,147.5512,274048.0
2017-10-31 14:30:00,158.13,159.14,158.05,158.68,230202.0,147.5605,148.503,147.4859,148.0738,230202.0
2017-10-31 15:00:00,158.61,158.81,157.46,157.73,173769.0,148.0085,148.1951,146.9353,147.1873,173769.0
2017-10-31 15:30:00,157.74,157.83,156.8,157.22,284981.0,147.1966,147.2806,146.3194,146.7114,284981.0
2017-11-01 09:30:00,157.25,157.64,154.89,155.1,194064.0,146.7394,147.1033,144.5371,144.7331,194064.0
2017-11-01 10:00:00,155.11,155.3,154.55,154.96,147132.0,144.7424,144.9197,144.2198,144.6024,147132.0
2017-11-01 10:30:00,155.0,155.47,154.39,154.45,137152.0,144.6398,145.0783,144.0705,144.1265,137152.0
2017-11-01 11:00:00,154.45,154.98,153.73,153.85,84189.0,144.1265,144.6211,143.4546,143.5666,84189.0
2017-11-01 11:30:00,153.85,153.92,152.93,153.46,100440.0,143.5666,143.6319,142.7081,143.2027,100440.0
2017-11-01 12:00:00,153.49,153.53,152.91,153.51,91960.0,143.2307,143.268,142.6895,143.2493,91960.0
2017-11-01 12:30:00,153.53,153.57,152.68,152.68,89534.0,143.268,143.3053,142.4748,142.4748,89534.0
2017-11-01 13:00:00,152.69,152.81,151.95,152.18,53763.0,142.4842,142.5961,141.7936,142.0082,53763.0
2017-11-01 13:30:00,152.2,152.38,151.43,152.11,73613.0,142.0269,142.1949,141.3084,141.9429,73613.0
2017-11-01 14:00:00,152.11,152.24,151.65,152.06,85209.0,141.9429,142.0642,141.5137,141.8963,85209.0
2017-11-01 14:30:00,152.01,152.8,152.01,152.72,65240.0,141.8496,142.5868,141.8496,142.5122,65240.0
2017-11-01 15:00:00,152.72,153.32,152.43,152.89,185885.0,142.5122,143.072,142.2415,142.6708,185885.0
2017-11-01 15:30:00,152.91,153.08,152.4,152.57,212836.0,142.6895,142.8481,142.2135,142.3722,212836.0
2017-11-02 09:30:00,153.31,154.53,152.06,154.29,52695.0,143.0627,144.2012,141.8963,143.9772,52695.0
2017-11-02 10:00:00,154.41,154.93,153.96,154.87,57629.0,144.0892,144.5744,143.6693,144.5184,57629.0
2017-11-02 10:30:00,154.85,156.0,154.82,155.48,114026.0,144.4998,145.5729,144.4718,145.0877,114026.0
2017-11-02 11:00:00,155.48,156.4,155.23,156.18,91887.0,145.0877,145.9462,144.8544,145.7409,91887.0
2017-11-02 11:30:00,156.1,156.45,155.65,156.28,82793.0,145.6662,145.9928,145.2463,145.8342,82793.0
2017-11-02 12:00:00,156.32,156.55,155.46,155.48,61806.0,145.8715,146.0862,145.069,145.0877,61806.0
2017-11-02 12:30:00,155.57,156.06,155.43,155.88,40052.0,145.1717,145.6289,145.041,145.4609,40052.0
2017-11-02 13:00:00,155.89,156.13,155.59,155.74,50300.0,145.4703,145.6942,145.1903,145.3303,50300.0
2017-11-02 13:30:00,155.71,156.1,155.47,155.47,46340.0,145.3023,145.6662,145.0783,145.0783,46340.0
2017-11-02 14:00:00,155.54,155.75,155.47,155.63,45052.0,145.1437,145.3396,145.0783,145.2276,45052.0
2017-11-02 14:30:00,155.62,155.73,155.34,155.43,36472.0,145.2183,145.321,144.957,145.041,36472.0
2017-11-02 15:00:00,155.41,155.53,155.28,155.46,62363.0,145.0224,145.1343,144.901,145.069,62363.0
2017-11-02 15:30:00,155.48,156.27,155.48,156.1,139205.0,145.0877,145.8249,145.0877,145.6662,139205.0
2017-11-03 09:30:00,155.09,156.18,154.73,155.75,54383.0,144.7237,145.7409,144.3878,145.3396,54383.0
2017-11-03 10:00:00,155.8,155.8,154.31,154.56,45136.0,145.3863,145.3863,143.9959,144.2292,45136.0
2017-11-03 10:30:00,154.53,155.06,154.31,154.59,32235.0,144.2012,144.6957,143.9959,144.2572,32235.0
2017-11-03 11:00:00,154.53,154.68,154.0,154.24,26497.0,144.2012,144.3411,143.7066,143.9306,26497.0
2017-11-03 11:30:00,154.15,154.9,153.8,154.9,26989.0,143.8466,144.5464,143.52,144.5464,26989.0
2017-11-03 12:00:00,154.97,155.35,154.65,155.3,73519.0,144.6118,144.9664,144.3131,144.9197,73519.0
2017-11-03 12:30:00,155.22,155.57,154.94,155.43,16393.0,144.845,145.1717,144.5838,145.041,16393.0
2017-11-03 13:00:00,155.44,155.96,155.44,155.93,19620.0,145.0503,145.5356,145.0503,145.5076,19620.0
2017-11-03 13:30:00,155.88,156.01,155.17,155.17,23735.0,145.4609,145.5822,144.7984,144.7984,23735.0
2017-11-03 14:00:00,155.1,155.1,154.58,154.61,24070.0,144.7331,144.7331,144.2478,144.2758,24070.0
2017-11-03 14:30:00,154.62,155.02,154.54,154.96,34644.0,144.2852,144.6584,144.2105,144.6024,34644.0
2017-11-03 15:00:00,154.94,154.94,154.38,154.47,46225.0,144.5838,144.5838,144.0612,144.1452,46225.0
2017-11-03 15:30:00,154.5,154.63,154.26,154.53,78797.0,144.1732,144.2945,143.9492,144.2012,78797.0
2017-11-06 09:30:00,158.52,166.34,158.21,165.16,470786.0,147.9245,155.2218,147.6352,154.1207,470786.0
2017-11-06 10:00:00,165.17,167.44,165.16,165.29,278175.0,154.13,156.2483,154.1207,154.242,278175.0
2017-11-06 10:30:00,165.33,165.96,165.3,165.51,132045.0,154.2793,154.8672,154.2513,154.4473,132045.0
2017-11-06 11:00:00,165.5,165.64,164.75,165.19,103767.0,154.4379,154.5686,153.7381,154.1487,103767.0
2017-11-06 11:30:00,165.18,165.3,164.34,164.51,240146.0,154.1393,154.2513,153.3555,153.5141,240146.0
2017-11-06 12:00:00,164.56,164.75,164.02,164.56,82587.0,153.5608,153.7381,153.0569,153.5608,82587.0
2017-11-06 12:30:00,164.52,164.73,164.4,164.5,36454.0,153.5234,153.7194,153.4115,153.5048,36454.0
2017-11-06 13:00:00,164.5,164.87,164.34,164.86,90196.0,153.5048,153.85,153.3555,153.8407,90196.0
2017-11-06 13:30:00,164.85,165.02,164.36,164.78,49680.0,153.8314,153.99,153.3741,153.7661,49680.0
2017-11-06 14:00:00,164.8,164.8,164.42,164.56,105449.0,153.7847,153.7847,153.4301,153.5608,105449.0
2017-11-06 14:30:00,164.56,164.98,164.27,164.85,63014.0,153.5608,153.9527,153.2901,153.8314,63014.0
2017-11-06 15:00:00,164.9,164.96,164.59,164.86,118584.0,153.878,153.934,153.5888,153.8407,118584.0
2017-11-06 15:30:00,164.87,165.01,164.35,164.41,196286.0,153.85,153.9807,153.3648,153.4208,196286.0
2017-11-07 09:30:00,163.99,164.28,162.56,162.99,81488.0,153.0289,153.2995,151.6944,152.0957,81488.0
2017-11-07 10:00:00,162.91,165.02,162.91,164.86,147042.0,152.021,153.99,152.021,153.8407,147042.0
2017-11-07 10:30:00,164.86,164.91,164.14,164.56,78730.0,153.8407,153.8874,153.1688,153.5608,78730.0
2017-11-07 11:00:00,164.56,165.09,164.44,164.8,72357.0,153.5608,154.0553,153.4488,153.7847,72357.0
2017-11-07 11:30:00,164.8,164.92,164.04,164.27,54543.0,153.7847,153.8967,153.0755,153.2901,54543.0
2017-11-07 12:00:00,164.32,164.86,164.22,164.58,31944.0,153.3368,153.8407,153.2435,153.5794,31944.0
2017-11-07 12:30:00,164.51,165.14,164.41,165.02,44787.0,153.5141,154.102,153.4208,153.99,44787.0
2017-11-07 13:00:00,165.01,165.09,164.62,164.88,42243.0,153.9807,154.0553,153.6168,153.8594,42243.0
2017-11-07 13:30:00,164.89,165.44,164.75,165.33,59245.0,153.8687,154.3819,153.7381,154.2793,59245.0
2017-11-07 14:00:00,165.26,165.44,164.76,165.27,60673.0,154.214,154.3819,153.7474,154.2233,60673.0
2017-11-07 14:30:00,165.26,165.62,165.26,165.49,65505.0,154.214,154.5499,154.214,154.4286,65505.0
2017-11-07 15:00:00,165.49,165.88,165.35,165.64,83539.0,154.4286,154.7925,154.298,154.5686,83539.0
2017-11-07 15:30:00,165.61,165.73,165.44,165.63,152998.0,154.5406,154.6526,154.3819,154.5592,152998.0
2017-11-08 09:30:00,165.0,167.83,165.0,167.29,33112.0,153.9714,156.6122,153.9714,156.1083,33112.0
2017-11-08 10:00:00,167.31,168.77,167.06,168.7,34218.0,156.127,157.4894,155.8937,157.424,34218.0
2017-11-08 10:30:00,168.8,170.2,168.65,170.2,53935.0,157.5174,158.8238,157.3774,158.8238,53935.0
2017-11-08 11:00:00,170.19,170.53,169.59,170.52,106003.0,158.8145,159.1317,158.2546,159.1224,106003.0
2017-11-08 11:30:00,170.52,170.52,169.15,169.6,68877.0,159.1224,159.1224,157.844,158.2639,68877.0
2017-11-08 12:00:00,169.55,169.59,168.84,169.21,66279.0,158.2172,158.2546,157.5547,157.9,66279.0
2017-11-08 12:30:00,169.18,169.64,169.14,169.38,29571.0,157.872,158.3012,157.8346,158.0586,29571.0
2017-11-08 13:00:00,169.44,169.99,169.43,169.69,19810.0,158.1146,158.6278,158.1052,158.3479,19810.0
2017-11-08 13:30:00,169.71,170.05,169.55,170.03,26519.0,158.3665,158.6838,158.2172,158.6651,26519.0
2017-11-08 14:00:00,170.08,170.09,169.35,169.61,18161.0,158.7118,158.7211,158.0306,158.2732,18161.0
2017-11-08 14:30:00,169.55,169.62,169.36,169.45,12610.0,158.2172,158.2825,158.0399,158.1239,12610.0
2017-11-08 15:00:00,169.44,169.68,169.43,169.66,36716.0,158.1146,158.3385,158.1052,158.3199,36716.0
2017-11-08 15:30:00,169.67,169.72,169.06,169.52,124465.0,158.3292,158.3759,157.76,158.1892,124465.0
2017-11-09 09:30:00,169.11,170.01,168.12,170.01,20840.0,157.8066,158.6465,156.8828,158.6465,20840.0
2017-11-09 10:00:00,170.05,170.62,169.48,169.7,71473.0,158.6838,159.2157,158.1519,158.3572,71473.0
2017-11-09 10:30:00,169.56,170.35,169.47,170.15,63070.0,158.2266,158.9638,158.1426,158.7771,63070.0
2017-11-09 11:00:00,170.19,170.5,169.73,170.5,40834.0,158.8145,159.1037,158.3852,159.1037,40834.0
2017-11-09 11:30:00,170.54,170.82,169.79,170.19,60545.0,159.1411,159.4023,158.4412,158.8145,60545.0
2017-11-09 12:00:00,170.13,170.17,169.73,169.79,26172.0,158.7585,158.7958,158.3852,158.4412,26172.0
2017-11-09 12:30:00,169.86,169.86,169.43,169.59,48850.0,158.5065,158.5065,158.1052,158.2546,48850.0
2017-11-09 13:00:00,169.59,170.37,169.26,170.37,70987.0,158.2546,158.9824,157.9466,158.9824,70987.0
2017-11-09 13:30:00,170.41,170.73,170.15,170.15,46424.0,159.0197,159.3184,158.7771,158.7771,46424.0
2017-11-09 14:00:00,170.18,170.56,169.8,169.81,34638.0,158.8051,159.1597,158.4505,158.4598,34638.0
2017-11-09 14:30:00,169.85,169.92,168.86,169.12,23897.0,158.4972,158.5625,157.5733,157.816,23897.0
2017-11-09 15:00:00,169.14,169.38,168.94,169.23,29061.0,157.8346,158.0586,157.648,157.9186,29061.0
2017-11-09 15:30:00,169.31,169.7,168.97,169.51,100022.0,157.9933,158.3572,157.676,158.1799,100022.0
2017-11-10 09:30:00,167.81,169.59,166.67,168.65,34284.0,156.5935,158.2546,155.5297,157.3774,34284.0
2017-11-10 10:00:00,168.69,168.91,168.49,168.83,46279.0,157.4147,157.62,157.2281,157.5454,46279.0
2017-11-10 10:30:00,168.81,168.82,167.87,168.28,35063.0,157.5267,157.536,156.6495,157.0321,35063.0
2017-11-10 11:00:00,168.28,168.3,167.71,167.91,32617.0,157.0321,157.0508,156.5002,156.6868,32617.0
2017-11-10 11:30:00,167.86,168.38,167.72,168.26,21686.0,156.6402,157.1254,156.5095,157.0135,21686.0
2017-11-10 12:00:00,168.23,168.66,168.23,168.47,19277.0,156.9855,157.3867,156.9855,157.2094,19277.0
2017-11-10 12:30:00,168.47,168.76,168.42,168.48,20216.0,157.2094,157.48,157.1628,157.2187,20216.0
2017-11-10 13:00:00,168.45,169.04,168.45,168.75,21984.0,157.1908,157.7413,157.1908,157.4707,21984.0
2017-11-10 13:30:00,168.73,168.74,168.38,168.52,29770.0,157.452,157.4614,157.1254,157.2561,29770.0
2017-11-10 14:00:00,168.52,168.95,168.46,168.57,38824.0,157.2561,157.6573,157.2001,157.3027,38824.0
2017-11-10 14:30:00,168.52,169.18,168.48,169.13,22804.0,157.2561,157.872,157.2187,157.8253,22804.0
2017-11-10 15:00:00,169.13,169.74,169.05,169.57,52450.0,157.8253,158.3945,157.7506,158.2359,52450.0
2017-11-10 15:30:00,169.51,169.51,168.91,168.95,116376.0,158.1799,158.1799,157.62,157.6573,116376.0
2017-11-13 09:30:00,169.72,170.16,168.57,168.59,87453.0,158.3759,158.7865,157.3027,157.3214,87453.0
2017-11-13 10:00:00,168.66,170.2,166.49,167.67,122437.0,157.3867,158.8238,155.3618,156.4629,122437.0
2017-11-13 10:30:00,167.64,167.64,166.7,167.49,65204.0,156.4349,156.4349,155.5577,156.2949,65204.0
2017-11-13 11:00:00,167.45,167.67,167.11,167.27,56265.0,156.2576,156.4629,155.9403,156.0896,56265.0
2017-11-13 11:30:00,167.27,167.7,167.04,167.33,43480.0,156.0896,156.4909,155.875,156.1456,43480.0
2017-11-13 12:00:00,167.37,167.6,167.07,167.21,24919.0,156.1829,156.3976,155.903,156.0336,24919.0
2017-11-13 12:30:00,167.13,167.16,166.55,166.72,60376.0,155.959,155.987,155.4177,155.5764,60376.0
2017-11-13 13:00:00,166.7,166.73,166.34,166.38,25114.0,155.5577,155.5857,155.2218,155.2591,25114.0
2017-11-13 13:30:00,166.38,166.44,165.69,165.74,59141.0,155.2591,155.3151,154.6152,154.6619,59141.0
2017-11-13 14:00:00,165.73,166.23,165.22,165.48,102965.0,154.6526,155.1191,154.1766,154.4193,102965.0
2017-11-13 14:30:00,165.54,166.02,165.2,165.68,135361.0,154.4753,154.9232,154.158,154.6059,135361.0
2017-11-13 15:00:00,165.75,165.81,165.36,165.4,59036.0,154.6712,154.7272,154.3073,154.3446,59036.0
2017-11-13 15:30:00,165.41,165.41,164.94,165.19,206718.0,154.3539,154.3539,153.9154,154.1487,206718.0
2017-11-14 09:30:00,164.97,165.41,163.68,164.01,144269.0,153.9434,154.3539,152.7396,153.0475,144269.0
2017-11-14 10:00:00,163.88,164.16,163.16,163.44,95509.0,152.9262,153.1875,152.2543,152.5156,95509.0
2017-11-14 10:30:00,163.59,165.4,163.59,165.18,103703.0,152.6556,154.3446,152.6556,154.1393,103703.0
2017-11-14 11:00:00,165.21,165.71,165.16,165.48,63195.0,154.1673,154.6339,154.1207,154.4193,63195.0
2017-11-14 11:30:00,165.47,166.22,165.16,166.03,55733.0,154.4099,155.1098,154.1207,154.9325,55733.0
2017-11-14 12:00:00,166.03,166.19,165.9,165.98,29048.0,154.9325,155.0818,154.8112,154.8858,29048.0
2017-11-14 12:30:00,165.98,166.09,165.86,166.0,39656.0,154.8858,154.9885,154.7739,154.9045,39656.0
2017-11-14 13:00:00,166.0,166.05,165.85,165.85,39768.0,154.9045,154.9512,154.7645,154.7645,39768.0
2017-11-14 13:30:00,165.88,166.07,165.78,165.96,30745.0,154.7925,154.9698,154.6992,154.8672,30745.0
2017-11-14 14:00:00,166.02,166.69,165.87,165.93,69892.0,154.9232,155.5484,154.7832,154.8392,69892.0
2017-11-14 14:30:00,165.97,166.04,165.21,165.38,32838.0,154.8765,154.9418,154.1673,154.326,32838.0
2017-11-14 15:00:00,165.37,165.54,165.2,165.45,111593.0,154.3166,154.4753,154.158,154.3913,111593.0
2017-11-14 15:30:00,165.45,165.85,165.29,165.48,153858.0,154.3913,154.7645,154.242,154.4193,153858.0
2017-11-15 09:30:00,164.61,165.86,162.07,164.08,59165.0,153.6074,154.7739,151.2372,153.1128,59165.0
2017-11-15 10:00:00,164.08,165.5,163.7,165.29,66993.0,153.1128,154.4379,152.7582,154.242,66993.0
2017-11-15 10:30:00,165.18,165.3,164.56,164.71,116189.0,154.1393,154.2513,153.5608,153.7007,116189.0
2017-11-15 11:00:00,164.7,164.99,164.54,164.73,67043.0,153.6914,153.962,153.5421,153.7194,67043.0
2017-11-15 11:30:00,164.71,164.98,164.63,164.92,24766.0,153.7007,153.9527,153.6261,153.8967,24766.0
2017-11-15 12:00:00,164.88,165.21,164.7,164.96,13749.0,153.8594,154.1673,153.6914,153.934,13749.0
2017-11-15 12:30:00,165.02,165.37,164.99,165.2,31999.0,153.99,154.3166,153.962,154.158,31999.0
2017-11-15 13:00:00,165.26,165.31,165.03,165.22,27985.0,154.214,154.2606,153.9993,154.1766,27985.0
2017-11-15 13:30:00,165.25,165.53,165.0,165.1,23009.0,154.2046,154.4659,153.9714,154.0647,23009.0
2017-11-15 14:00:00,165.11,165.11,164.84,164.9,32142.0,154.074,154.074,153.822,153.878,32142.0
2017-11-15 14:30:00,164.9,165.52,164.9,165.13,44869.0,153.878,154.4566,153.878,154.0927,44869.0
2017-11-15 15:00:00,165.15,165.63,164.99,165.38,86874.0,154.1113,154.5592,153.962,154.326,86874.0
2017-11-15 15:30:00,165.38,165.49,164.94,165.31,222386.0,154.326,154.4286,153.9154,154.2606,222386.0
2017-11-16 09:30:00,166.13,168.13,165.46,167.62,88906.0,155.0258,156.8921,154.4006,156.4162,88906.0
2017-11-16 10:00:00,167.47,167.47,166.39,166.52,52138.0,156.2763,156.2763,155.2684,155.3898,52138.0
2017-11-16 10:30:00,166.43,166.94,166.17,166.34,38840.0,155.3058,155.7817,155.0631,155.2218,38840.0
2017-11-16 11:00:00,166.32,166.38,165.73,165.73,32783.0,155.2031,155.2591,154.6526,154.6526,32783.0
2017-11-16 11:30:00,165.75,166.39,165.75,166.09,40870.0,154.6712,155.2684,154.6712,154.9885,40870.0
2017-11-16 12:00:00,166.1,166.26,165.73,165.73,31277.0,154.9978,155.1471,154.6526,154.6526,31277.0
2017-11-16 12:30:00,165.72,166.03,165.32,165.32,25828.0,154.6432,154.9325,154.27,154.27,25828.0
2017-11-16 13:00:00,165.32,165.54,165.24,165.35,24727.0,154.27,154.4753,154.1953,154.298,24727.0
2017-11-16 13:30:00,165.45,165.83,165.28,165.44,30506.0,154.3913,154.7459,154.2326,154.3819,30506.0
2017-11-16 14:00:00,165.42,165.56,165.21,165.21,59804.0,154.3633,154.4939,154.1673,154.1673,59804.0
2017-11-16 14:30:00,165.17,165.6,165.01,165.13,56453.0,154.13,154.5312,153.9807,154.0927,56453.0
2017-11-16 15:00:00,165.09,165.13,164.85,165.01,51161.0,154.0553,154.0927,153.8314,153.9807,51161.0
2017-11-16 15:30:00,165.01,165.26,164.48,164.67,130058.0,153.9807,154.214,153.4861,153.6634,130058.0
2017-11-17 09:30:00,164.25,165.43,164.22,164.45,67674.0,153.2715,154.3726,153.2435,153.4581,67674.0
2017-11-17 10:00:00,164.42,164.5,163.8,164.16,69986.0,153.4301,153.5048,152.8516,153.1875,69986.0
2017-11-17 10:30:00,164.17,164.89,164.07,164.54,51970.0,153.1968,153.8687,153.1035,153.5421,51970.0
2017-11-17 11:00:00,164.48,164.48,163.24,163.63,28485.0,153.4861,153.4861,152.329,152.6929,28485.0
2017-11-17 11:30:00,163.59,164.27,163.44,164.13,35400.0,152.6556,153.2901,152.5156,153.1595,35400.0
2017-11-17 12:00:00,164.1,164.69,164.01,164.69,44769.0,153.1315,153.6821,153.0475,153.6821,44769.0
2017-11-17 12:30:00,164.69,165.06,164.54,164.71,43793.0,153.6821,154.0273,153.5421,153.7007,43793.0
2017-11-17 13:00:00,164.67,165.39,164.67,165.35,26996.0,153.6634,154.3353,153.6634,154.298,26996.0
2017-11-17 13:30:00,165.32,165.92,165.29,165.62,70564.0,154.27,154.8299,154.242,154.5499,70564.0
2017-11-17 14:00:00,165.62,165.85,165.01,165.01,85568.0,154.5499,154.7645,153.9807,153.9807,85568.0
2017-11-17 14:30:00,165.02,165.32,164.95,165.07,64199.0,153.99,154.27,153.9247,154.0367,64199.0
2017-11-17 15:00:00,165.07,165.48,165.03,165.37,92943.0,154.0367,154.4193,153.9993,154.3166,92943.0
2017-11-17 15:30:00,165.36,165.71,165.01,165.21,102803.0,154.3073,154.6339,153.9807,154.1673,102803.0
2017-11-20 09:30:00,165.16,165.46,164.63,165.46,25169.0,154.1207,154.4006,153.6261,154.4006,25169.0
2017-11-20 10:00:00,165.32,165.45,164.97,165.35,41680.0,154.27,154.3913,153.9434,154.298,41680.0
2017-11-20 10:30:00,165.26,165.62,164.94,165.52,49551.0,154.214,154.5499,153.9154,154.4566,49551.0
2017-11-20 11:00:00,165.49,166.07,165.47,165.59,27344.0,154.4286,154.9698,154.4099,154.5219,27344.0
2017-11-20 11:30:00,165.63,165.81,165.57,165.77,23663.0,154.5592,154.7272,154.5033,154.6899,23663.0
2017-11-20 12:00:00,165.77,165.79,165.52,165.58,30368.0,154.6899,154.7085,154.4566,154.5126,30368.0
2017-11-20 12:30:00,165.61,165.76,165.6,165.72,18539.0,154.5406,154.6806,154.5312,154.6432,18539.0
2017-11-20 13:00:00,165.72,165.74,165.6,165.64,12726.0,154.6432,154.6619,154.5312,154.5686,12726.0
2017-11-20 13:30:00,165.66,165.74,165.59,165.7,40043.0,154.5872,154.6619,154.5219,154.6246,40043.0
2017-11-20 14:00:00,165.73,165.78,165.61,165.73,35382.0,154.6526,154.6992,154.5406,154.6526,35382.0
2017-11-20 14:30:00,165.76,165.83,165.6,165.6,36232.0,154.6806,154.7459,154.5312,154.5312,36232.0
2017-11-20 15:00:00,165.62,166.3,165.57,165.76,59949.0,154.5499,155.1845,154.5033,154.6806,59949.0
2017-11-20 15:30:00,165.76,166.03,165.59,165.72,87653.0,154.6806,154.9325,154.5219,154.6432,87653.0
2017-11-21 09:30:00,166.21,166.76,165.78,166.27,68844.0,155.1005,155.6137,154.6992,155.1565,68844.0
2017-11-21 10:00:00,166.31,166.51,165.49,165.5,66831.0,155.1938,155.3804,154.4286,154.4379,66831.0
2017-11-21 10:30:00,165.52,166.57,165.5,166.57,71218.0,154.4566,155.4364,154.4379,155.4364,71218.0
2017-11-21 11:00:00,166.62,167.04,166.43,166.81,128872.0,155.4831,155.875,155.3058,155.6604,128872.0
2017-11-21 11:30:00,166.82,167.5,166.78,166.81,51514.0,155.6697,156.3043,155.6324,155.6604,51514.0
2017-11-21 12:00:00,166.83,167.79,166.7,167.44,84251.0,155.679,156.5749,155.5577,156.2483,84251.0
2017-11-21 12:30:00,167.48,167.72,167.39,167.47,46896.0,156.2856,156.5095,156.2016,156.2763,46896.0
2017-11-21 13:00:00,167.44,167.61,167.39,167.56,31588.0,156.2483,156.4069,156.2016,156.3602,31588.0
2017-11-21 13:30:00,167.59,168.02,167.44,167.75,28046.0,156.3882,156.7895,156.2483,156.5375,28046.0
2017-11-21 14:00:00,167.78,167.84,167.48,167.48,61672.0,156.5655,156.6215,156.2856,156.2856,61672.0
2017-11-21 14:30:00,167.52,167.78,167.37,167.47,54802.0,156.3229,156.5655,156.1829,156.2763,54802.0
2017-11-21 15:00:00,167.47,167.8,167.4,167.75,34749.0,156.2763,156.5842,156.2109,156.5375,34749.0
2017-11-21 15:30:00,167.78,168.09,167.54,167.8,103615.0,156.5655,156.8548,156.3416,156.5842,103615.0
2017-11-22 09:30:00,167.75,168.37,167.07,167.07,26465.0,156.5375,157.1161,155.903,155.903,26465.0
2017-11-22 10:00:00,167.13,167.23,166.0,166.0,31912.0,155.959,156.0523,154.9045,154.9045,31912.0
2017-11-22 10:30:00,166.0,167.01,166.0,167.01,28370.0,154.9045,155.847,154.9045,155.847,28370.0
2017-11-22 11:00:00,166.93,166.93,166.51,166.87,20819.0,155.7723,155.7723,155.3804,155.7164,20819.0
2017-11-22 11:30:00,166.88,167.13,166.83,167.07,5565.0,155.7257,155.959,155.679,155.903,5565.0
2017-11-22 12:00:00,167.07,167.46,167.07,167.45,10857.0,155.903,156.2669,155.903,156.2576,10857.0
2017-11-22 12:30:00,167.38,167.46,167.12,167.22,14265.0,156.1923,156.2669,155.9497,156.043,14265.0
2017-11-22 13:00:00,167.22,167.35,167.12,167.14,12241.0,156.043,156.1643,155.9497,155.9683,12241.0
2017-11-22 13:30:00,167.12,167.26,167.1,167.2,20820.0,155.9497,156.0803,155.931,156.0243,20820.0
2017-11-22 14:00:00,167.2,167.5,167.16,167.48,22684.0,156.0243,156.3043,155.987,156.2856,22684.0
2017-11-22 14:30:00,167.45,167.49,167.07,167.08,26442.0,156.2576,156.2949,155.903,155.9123,26442.0
2017-11-22 15:00:00,167.08,167.44,167.06,167.44,38456.0,155.9123,156.2483,155.8937,156.2483,38456.0
2017-11-22 15:30:00,167.43,167.46,166.87,167.0,52792.0,156.2389,156.2669,155.7164,155.8377,52792.0
2017-11-24 09:30:00,167.8,168.98,167.54,168.63,28942.0,156.5842,157.6853,156.3416,157.3587,28942.0
2017-11-24 10:00:00,168.65,168.77,168.39,168.77,50687.0,157.3774,157.4894,157.1348,157.4894,50687.0
2017-11-24 10:30:00,168.86,169.3,168.53,169.26,44718.0,157.5733,157.9839,157.2654,157.9466,44718.0
2017-11-24 11:00:00,169.26,170.55,169.24,170.55,50315.0,157.9466,159.1504,157.9279,159.1504,50315.0
2017-11-24 11:30:00,170.55,170.71,170.02,170.31,47292.0,159.1504,159.2997,158.6558,158.9264,47292.0
2017-11-24 12:00:00,170.34,170.92,170.3,170.78,66648.0,158.9544,159.4957,158.9171,159.365,66648.0
2017-11-24 12:30:00,170.82,171.29,169.52,169.61,120511.0,159.4023,159.8409,158.1892,158.2732,120511.0
2017-11-27 09:30:00,171.0,172.75,170.67,172.47,68668.0,159.5703,161.2033,159.2624,160.9421,68668.0
2017-11-27 10:00:00,172.49,172.93,171.89,172.45,75752.0,160.9607,161.3713,160.4008,160.9234,75752.0
2017-11-27 10:30:00,172.45,172.45,171.9,172.17,43147.0,160.9234,160.9234,160.4102,160.6621,43147.0
2017-11-27 11:00:00,172.17,172.32,171.9,171.97,48670.0,160.6621,160.8021,160.4102,160.4755,48670.0
2017-11-27 11:30:00,171.95,171.95,170.97,171.25,73086.0,160.4568,160.4568,159.5423,159.8036,73086.0
2017-11-27 12:00:00,171.25,171.38,171.08,171.18,34152.0,159.8036,159.9249,159.645,159.7383,34152.0
2017-11-27 12:30:00,171.2,171.49,170.94,171.49,19602.0,159.7569,160.0276,159.5143,160.0276,19602.0
2017-11-27 13:00:00,171.51,171.86,171.39,171.86,18687.0,160.0462,160.3728,159.9342,160.3728,18687.0
2017-11-27 13:30:00,171.89,172.06,171.86,172.06,26842.0,160.4008,160.5595,160.3728,160.5595,26842.0
2017-11-27 14:00:00,172.03,172.06,171.89,171.97,31890.0,160.5315,160.5595,160.4008,160.4755,31890.0
2017-11-27 14:30:00,171.97,172.15,171.91,172.03,30300.0,160.4755,160.6434,160.4195,160.5315,30300.0
2017-11-27 15:00:00,172.0,172.19,171.83,172.14,61690.0,160.5035,160.6808,160.3448,160.6341,61690.0
2017-11-27 15:30:00,172.14,172.61,172.12,172.29,153547.0,160.6341,161.0727,160.6154,160.7741,153547.0
2017-11-28 09:30:00,172.6,173.52,172.41,172.53,34412.0,161.0634,161.9219,160.8861,160.998,34412.0
2017-11-28 10:00:00,172.5,172.99,172.09,172.78,28738.0,160.97,161.4273,160.5875,161.2313,28738.0
2017-11-28 10:30:00,172.78,172.79,172.45,172.62,40246.0,161.2313,161.2407,160.9234,161.082,40246.0
2017-11-28 11:00:00,172.58,172.7,172.39,172.62,34662.0,161.0447,161.1567,160.8674,161.082,34662.0
2017-11-28 11:30:00,172.63,172.97,172.54,172.74,57860.0,161.0914,161.4086,161.0074,161.194,57860.0
2017-11-28 12:00:00,172.74,173.35,172.69,173.15,125085.0,161.194,161.7632,161.1473,161.5766,125085.0
2017-11-28 12:30:00,173.16,173.97,173.14,173.58,61884.0,161.5859,162.3418,161.5673,161.9779,61884.0
2017-11-28 13:00:00,173.53,173.59,172.84,172.96,44447.0,161.9312,161.9872,161.2873,161.3993,44447.0
2017-11-28 13:30:00,172.95,173.06,172.92,172.95,45043.0,161.39,161.4926,161.362,161.39,45043.0
2017-11-28 14:00:00,172.95,172.95,172.18,172.3,69495.0,161.39,161.39,160.6714,160.7834,69495.0
2017-11-28 14:30:00,172.33,172.47,172.04,172.19,37462.0,160.8114,160.9421,160.5408,160.6808,37462.0
2017-11-28 15:00:00,172.19,172.41,172.1,172.25,46294.0,160.6808,160.8861,160.5968,160.7368,46294.0
2017-11-28 15:30:00,172.27,172.33,171.9,172.13,76742.0,160.7554,160.8114,160.4102,160.6248,76742.0
2017-11-29 09:30:00,171.66,172.06,170.5,170.94,32061.0,160.1862,160.5595,159.1037,159.5143,32061.0
2017-11-29 10:00:00,170.89,171.03,170.13,170.96,64651.0,159.4677,159.5983,158.7585,159.533,64651.0
2017-11-29 10:30:00,170.97,171.1,169.9,169.9,61472.0,159.5423,159.6636,158.5438,158.5438,61472.0
2017-11-29 11:00:00,169.9,170.36,168.19,168.5,99720.0,158.5438,158.9731,156.9481,157.2374,99720.0
2017-11-29 11:30:00,168.65,168.96,167.74,167.78,111597.0,157.3774,157.6667,156.5282,156.5655,111597.0
2017-11-29 12:00:00,167.79,168.98,167.79,168.8,81003.0,156.5749,157.6853,156.5749,157.5174,81003.0
2017-11-29 12:30:00,168.84,168.93,168.48,168.57,81050.0,157.5547,157.6387,157.2187,157.3027,81050.0
2017-11-29 13:00:00,168.59,169.16,168.59,169.06,51334.0,157.3214,157.8533,157.3214,157.76,51334.0
2017-11-29 13:30:00,169.14,170.03,169.09,169.7,67556.0,157.8346,158.6651,157.788,158.3572,67556.0
2017-11-29 14:00:00,169.72,171.03,169.72,170.95,39162.0,158.3759,159.5983,158.3759,159.5237,39162.0
2017-11-29 14:30:00,170.99,170.99,170.21,170.24,52373.0,159.561,159.561,158.8331,158.8611,52373.0
2017-11-29 15:00:00,170.23,170.4,169.78,170.31,64263.0,158.8518,159.0104,158.4319,158.9264,64263.0
2017-11-29 15:30:00,170.31,170.38,169.5,169.77,151876.0,158.9264,158.9918,158.1706,158.4225,151876.0
2017-11-30 09:30:00,170.52,171.0,168.29,168.31,56338.0,159.1224,159.5703,157.0414,157.0601,56338.0
2017-11-30 10:00:00,168.5,168.75,167.59,168.68,43540.0,157.2374,157.4707,156.3882,157.4054,43540.0
2017-11-30 10:30:00,168.88,169.53,168.88,169.43,71675.0,157.592,158.1986,157.592,158.1052,71675.0
2017-11-30 11:00:00,169.42,169.57,168.89,168.98,88583.0,158.0959,158.2359,157.6013,157.6853,88583.0
2017-11-30 11:30:00,168.96,169.29,168.76,168.86,36198.0,157.6667,157.9746,157.48,157.5733,36198.0
2017-11-30 12:00:00,168.86,169.91,168.8,169.54,56636.0,157.5733,158.5532,157.5174,158.2079,56636.0
2017-11-30 12:30:00,169.45,169.67,169.27,169.45,28873.0,158.1239,158.3292,157.9559,158.1239,28873.0
2017-11-30 13:00:00,169.49,169.6,169.18,169.5,26870.0,158.1612,158.2639,157.872,158.1706,26870.0
2017-11-30 13:30:00,169.5,169.51,168.85,169.02,31606.0,158.1706,158.1799,157.564,157.7227,31606.0
2017-11-30 14:00:00,169.15,169.4,168.84,169.34,50994.0,157.844,158.0773,157.5547,158.0213,50994.0
2017-11-30 14:30:00,169.4,169.45,169.02,169.19,43285.0,158.0773,158.1239,157.7227,157.8813,43285.0
2017-11-30 15:00:00,169.23,169.46,169.1,169.34,41728.0,157.9186,158.1332,157.7973,158.0213,41728.0
2017-11-30 15:30:00,169.33,170.2,169.02,169.71,133272.0,158.0119,158.8238,157.7227,158.3665,133272.0
2017-12-01 09:30:00,169.8,170.64,169.68,170.36,25145.0,158.4505,159.2344,158.3385,158.9731,25145.0
2017-12-01 10:00:00,170.35,170.6,169.56,169.62,30202.0,158.9638,159.197,158.2266,158.2825,30202.0
2017-12-01 10:30:00,169.61,169.87,169.29,169.86,26736.0,158.2732,158.5158,157.9746,158.5065,26736.0
2017-12-01 11:00:00,169.88,169.94,168.77,169.05,33385.0,158.5252,158.5812,157.4894,157.7506,33385.0
2017-12-01 11:30:00,168.96,169.21,168.18,168.86,49046.0,157.6667,157.9,156.9388,157.5733,49046.0
2017-12-01 12:00:00,168.77,168.93,168.36,168.79,37708.0,157.4894,157.6387,157.1068,157.508,37708.0
2017-12-01 12:30:00,168.89,168.9,167.73,167.86,22587.0,157.6013,157.6107,156.5189,156.6402,22587.0
2017-12-01 13:00:00,167.84,169.14,167.83,168.95,23544.0,156.6215,157.8346,156.6122,157.6573,23544.0
2017-12-01 13:30:00,168.95,169.11,168.72,169.07,22585.0,157.6573,157.8066,157.4427,157.7693,22585.0
2017-12-01 14:00:00,169.01,169.46,168.66,169.3,24230.0,157.7133,158.1332,157.3867,157.9839,24230.0
2017-12-01 14:30:00,169.3,169.34,168.62,168.83,19756.0,157.9839,158.0213,157.3494,157.5454,19756.0
2017-12-01 15:00:00,168.85,168.94,168.59,168.59,28811.0,157.564,157.648,157.3214,157.3214,28811.0
2017-12-01 15:30:00,168.62,169.32,168.62,169.13,101014.0,157.3494,158.0026,157.3494,157.8253,101014.0
2017-12-04 09:30:00,169.15,169.21,167.9,168.21,25244.0,157.844,157.9,156.6775,156.9668,25244.0
2017-12-04 10:00:00,168.31,168.79,166.55,166.59,43470.0,157.0601,157.508,155.4177,155.4551,43470.0
2017-12-04 10:30:00,166.56,166.56,164.15,164.32,55126.0,155.4271,155.4271,153.1782,153.3368,55126.0
2017-12-04 11:00:00,164.4,164.43,162.63,163.29,81149.0,153.4115,153.4395,151.7598,152.3756,81149.0
2017-12-04 11:30:00,163.29,164.03,163.14,164.02,46781.0,152.3756,153.0662,152.2357,153.0569,46781.0
2017-12-04 12:00:00,164.03,164.09,163.58,163.68,36423.0,153.0662,153.1222,152.6463,152.7396,36423.0
2017-12-04 12:30:00,163.56,164.02,163.35,163.85,30878.0,152.6276,153.0569,152.4316,152.8982,30878.0
2017-12-04 13:00:00,163.96,164.02,163.72,163.72,25093.0,153.0009,153.0569,152.7769,152.7769,25093.0
2017-12-04 13:30:00,163.75,163.86,163.63,163.65,26447.0,152.8049,152.9075,152.6929,152.7116,26447.0
2017-12-04 14:00:00,163.58,163.61,163.2,163.22,26723.0,152.6463,152.6743,152.2917,152.3103,26723.0
2017-12-04 14:30:00,163.2,163.22,162.44,162.68,52845.0,152.2917,152.3103,151.5825,151.8064,52845.0
2017-12-04 15:00:00,162.64,162.68,162.28,162.47,57074.0,151.7691,151.8064,151.4332,151.6105,57074.0
2017-12-04 15:30:00,162.44,162.56,162.12,162.17,118930.0,151.5825,151.6944,151.2839,151.3305,118930.0
2017-12-05 09:30:00,161.73,163.2,161.23,162.21,82759.0,150.9199,152.2917,150.4533,151.3678,82759.0
2017-12-05 10:00:00,161.95,163.71,161.95,162.66,64074.0,151.1252,152.7676,151.1252,151.7878,64074.0
2017-12-05 10:30:00,162.58,163.26,162.29,162.93,42173.0,151.7131,152.3477,151.4425,152.0397,42173.0
2017-12-05 11:00:00,163.06,163.61,162.91,163.47,50806.0,152.161,152.6743,152.021,152.5436,50806.0
2017-12-05 11:30:00,163.44,163.67,163.4,163.54,30701.0,152.5156,152.7302,152.4783,152.6089,30701.0
2017-12-05 12:00:00,163.55,163.92,163.38,163.92,58875.0,152.6183,152.9635,152.4596,152.9635,58875.0
2017-12-05 12:30:00,163.94,165.0,163.91,164.91,95307.0,152.9822,153.9714,152.9542,153.8874,95307.0
2017-12-05 13:00:00,164.86,165.75,163.99,164.72,125722.0,153.8407,154.6712,153.0289,153.7101,125722.0
2017-12-05 13:30:00,164.74,165.87,164.72,165.06,106120.0,153.7287,154.7832,153.7101,154.0273,106120.0
2017-12-05 14:00:00,165.05,165.05,163.88,164.16,24703.0,154.018,154.018,152.9262,153.1875,24703.0
2017-12-05 14:30:00,164.07,164.3,163.42,163.73,41128.0,153.1035,153.3181,152.497,152.7862,41128.0
2017-12-05 15:00:00,163.69,164.23,163.57,164.04,39151.0,152.7489,153.2528,152.6369,153.0755,39151.0
2017-12-05 15:30:00,163.99,164.29,163.76,163.85,111277.0,153.0289,153.3088,152.8142,152.8982,111277.0
2017-12-06 09:30:00,163.91,164.5,162.93,163.89,15988.0,152.9542,153.5048,152.0397,152.9355,15988.0
2017-12-06 10:00:00,163.88,163.91,162.83,162.95,17527.0,152.9262,152.9542,151.9464,152.0584,17527.0
2017-12-06 10:30:00,163.23,163.67,163.14,163.57,28099.0,152.3197,152.7302,152.2357,152.6369,28099.0
2017-12-06 11:00:00,163.64,164.79,163.61,164.76,19240.0,152.7023,153.7754,152.6743,153.7474,19240.0
2017-12-06 11:30:00,164.65,165.06,164.42,164.93,27374.0,153.6447,154.0273,153.4301,153.906,27374.0
2017-12-06 12:00:00,165.02,165.39,165.0,165.15,34617.0,153.99,154.3353,153.9714,154.1113,34617.0
2017-12-06 12:30:00,165.15,165.15,164.78,165.0,19896.0,154.1113,154.1113,153.7661,153.9714,19896.0
2017-12-06 13:00:00,165.01,165.32,164.99,165.28,15328.0,153.9807,154.27,153.962,154.2326,15328.0
2017-12-06 13:30:00,165.37,165.89,165.29,165.77,20036.0,154.3166,154.8019,154.242,154.6899,20036.0
2017-12-06 14:00:00,165.76,165.93,165.42,165.9,17575.0,154.6806,154.8392,154.3633,154.8112,17575.0
2017-12-06 14:30:00,165.98,166.05,165.8,166.0,22821.0,154.8858,154.9512,154.7179,154.9045,22821.0
2017-12-06 15:00:00,165.94,166.66,165.85,166.61,41706.0,154.8485,155.5204,154.7645,155.4737,41706.0
2017-12-06 15:30:00,166.6,166.73,166.28,166.42,121325.0,155.4644,155.5857,155.1658,155.2964,121325.0
2017-12-07 09:30:00,166.09,166.63,165.14,165.3,50551.0,154.9885,155.4924,154.102,154.2513,50551.0
2017-12-07 10:00:00,165.21,166.97,165.21,166.22,43165.0,154.1673,155.8097,154.1673,155.1098,43165.0
2017-12-07 10:30:00,166.17,166.57,166.01,166.48,66420.0,155.0631,155.4364,154.9138,155.3524,66420.0
2017-12-07 11:00:00,166.43,166.51,166.21,166.31,70052.0,155.3058,155.3804,155.1005,155.1938,70052.0
2017-12-07 11:30:00,166.35,166.49,166.13,166.32,76443.0,155.2311,155.3618,155.0258,155.2031,76443.0
2017-12-07 12:00:00,166.31,166.46,165.72,165.72,65627.0,155.1938,155.3338,154.6432,154.6432,65627.0
2017-12-07 12:30:00,165.75,166.45,165.74,166.07,21631.0,154.6712,155.3244,154.6619,154.9698,21631.0
2017-12-07 13:00:00,166.11,166.34,165.95,166.29,28035.0,155.0072,155.2218,154.8579,155.1751,28035.0
2017-12-07 13:30:00,166.33,166.43,166.12,166.34,92141.0,155.2125,155.3058,155.0165,155.2218,92141.0
2017-12-07 14:00:00,166.35,166.54,165.93,166.18,28969.0,155.2311,155.4084,154.8392,155.0725,28969.0
2017-12-07 14:30:00,166.24,166.5,166.01,166.26,39773.0,155.1285,155.3711,154.9138,155.1471,39773.0
2017-12-07 15:00:00,166.23,166.38,165.98,166.31,47312.0,155.1191,155.2591,154.8858,155.1938,47312.0
2017-12-07 15:30:00,166.32,166.8,165.99,166.69,199506.0,155.2031,155.651,154.8952,155.5484,199506.0
2017-12-08 09:30:00,167.0,167.76,166.27,167.44,24482.0,155.8377,156.5469,155.1565,156.2483,24482.0
2017-12-08 10:00:00,167.58,167.81,167.06,167.31,18429.0,156.3789,156.5935,155.8937,156.127,18429.0
2017-12-08 10:30:00,167.24,167.45,166.81,166.94,13100.0,156.0616,156.2576,155.6604,155.7817,13100.0
2017-12-08 11:00:00,167.09,167.09,165.24,165.24,34973.0,155.9217,155.9217,154.1953,154.1953,34973.0
2017-12-08 11:30:00,165.38,166.17,165.38,165.44,20412.0,154.326,155.0631,154.326,154.3819,20412.0
2017-12-08 12:00:00,165.51,165.92,165.39,165.77,10134.0,154.4473,154.8299,154.3353,154.6899,10134.0
2017-12-08 12:30:00,165.82,166.03,165.41,165.55,13858.0,154.7365,154.9325,154.3539,154.4846,13858.0
2017-12-08 13:00:00,165.52,166.16,165.36,165.61,10375.0,154.4566,155.0538,154.3073,154.5406,10375.0
2017-12-08 13:30:00,165.68,165.86,165.41,165.58,18232.0,154.6059,154.7739,154.3539,154.5126,18232.0
2017-12-08 14:00:00,165.54,165.77,165.36,165.68,20982.0,154.4753,154.6899,154.3073,154.6059,20982.0
2017-12-08 14:30:00,165.62,165.77,165.03,165.06,24173.0,154.5499,154.6899,153.9993,154.0273,24173.0
2017-12-08 15:00:00,164.98,165.38,164.82,165.15,28665.0,153.9527,154.326,153.8034,154.1113,28665.0
2017-12-08 15:30:00,165.11,165.32,164.95,165.22,107533.0,154.074,154.27,153.9247,154.1766,107533.0
2017-12-11 09:30:00,165.5,165.84,164.29,165.84,86095.0,154.4379,154.7552,153.3088,154.7552,86095.0
2017-12-11 10:00:00,165.72,166.1,165.09,165.59,31842.0,154.6432,154.9978,154.0553,154.5219,31842.0
2017-12-11 10:30:00,165.82,166.05,165.43,165.63,45242.0,154.7365,154.9512,154.3726,154.5592,45242.0
2017-12-11 11:00:00,165.7,165.73,165.27,165.31,20134.0,154.6246,154.6526,154.2233,154.2606,20134.0
2017-12-11 11:30:00,165.26,165.62,165.08,165.57,42796.0,154.214,154.5499,154.046,154.5033,42796.0
2017-12-11 12:00:00,165.44,165.79,165.29,165.6,159509.0,154.3819,154.7085,154.242,154.5312,159509.0
2017-12-11 12:30:00,165.59,165.67,165.02,165.21,128895.0,154.5219,154.5966,153.99,154.1673,128895.0
2017-12-11 13:00:00,165.13,165.25,164.93,164.97,14905.0,154.0927,154.2046,153.906,153.9434,14905.0
2017-12-11 13:30:00,164.99,165.34,164.77,165.15,14589.0,153.962,154.2886,153.7567,154.1113,14589.0
2017-12-11 14:00:00,165.22,166.68,165.18,166.59,99076.0,154.1766,155.5391,154.1393,155.4551,99076.0
2017-12-11 14:30:00,166.48,166.61,166.06,166.53,18286.0,155.3524,155.4737,154.9605,155.3991,18286.0
2017-12-11 15:00:00,166.52,166.8,166.07,166.72,31348.0,155.3898,155.651,154.9698,155.5764,31348.0
2017-12-11 15:30:00,166.73,166.73,166.3,166.6,75530.0,155.5857,155.5857,155.1845,155.4644,75530.0
2017-12-12 09:30:00,167.54,167.65,164.93,166.58,59520.0,156.3416,156.4442,153.906,155.4457,59520.0
2017-12-12 10:00:00,166.66,167.86,166.66,167.28,65126.0,155.5204,156.6402,155.5204,156.099,65126.0
2017-12-12 10:30:00,167.28,167.35,166.71,166.78,57547.0,156.099,156.1643,155.5671,155.6324,57547.0
2017-12-12 11:00:00,166.8,166.87,166.55,166.79,38101.0,155.651,155.7164,155.4177,155.6417,38101.0
2017-12-12 11:30:00,166.79,166.79,166.13,166.56,67287.0,155.6417,155.6417,155.0258,155.4271,67287.0
2017-12-12 12:00:00,166.66,166.9,166.24,166.64,63975.0,155.5204,155.7444,155.1285,155.5017,63975.0
2017-12-12 12:30:00,166.61,166.77,166.44,166.53,49296.0,155.4737,155.623,155.3151,155.3991,49296.0
2017-12-12 13:00:00,166.56,166.83,166.5,166.54,14745.0,155.4271,155.679,155.3711,155.4084,14745.0
2017-12-12 13:30:00,166.58,166.81,166.33,166.69,34202.0,155.4457,155.6604,155.2125,155.5484,34202.0
2017-12-12 14:00:00,166.74,166.74,165.81,166.0,52821.0,155.595,155.595,154.7272,154.9045,52821.0
2017-12-12 14:30:00,166.04,166.49,166.02,166.15,19193.0,154.9418,155.3618,154.9232,155.0445,19193.0
2017-12-12 15:00:00,166.16,166.31,165.57,165.64,24959.0,155.0538,155.1938,154.5033,154.5686,24959.0
2017-12-12 15:30:00,165.67,165.8,165.1,165.67,103493.0,154.5966,154.7179,154.0647,154.5966,103493.0
2017-12-13 09:30:00,166.4,167.59,165.61,166.64,87224.0,155.2778,156.3882,154.5406,155.5017,87224.0
2017-12-13 10:00:00,166.72,167.2,166.48,166.81,41951.0,155.5764,156.0243,155.3524,155.6604,41951.0
2017-12-13 10:30:00,167.0,167.22,166.68,166.89,25320.0,155.8377,156.043,155.5391,155.735,25320.0
2017-12-13 11:00:00,166.85,167.12,166.51,166.93,13856.0,155.6977,155.9497,155.3804,155.7723,13856.0
2017-12-13 11:30:00,166.95,167.07,166.43,166.8,13621.0,155.791,155.903,155.3058,155.651,13621.0
2017-12-13 12:00:00,166.73,166.83,166.24,166.24,20512.0,155.5857,155.679,155.1285,155.1285,20512.0
2017-12-13 12:30:00,166.27,166.51,165.98,166.16,28833.0,155.1565,155.3804,154.8858,155.0538,28833.0
2017-12-13 13:00:00,166.18,166.69,166.18,166.49,18851.0,155.0725,155.5484,155.0725,155.3618,18851.0
2017-12-13 13:30:00,166.49,166.68,165.91,166.03,41839.0,155.3618,155.5391,154.8205,154.9325,41839.0
2017-12-13 14:00:00,165.98,166.87,165.81,165.84,71170.0,154.8858,155.7164,154.7272,154.7552,71170.0
2017-12-13 14:30:00,165.89,166.31,165.89,166.11,58419.0,154.8019,155.1938,154.8019,155.0072,58419.0
2017-12-13 15:00:00,166.09,166.11,165.15,165.16,59280.0,154.9885,155.0072,154.1113,154.1207,59280.0
2017-12-13 15:30:00,165.15,165.51,165.05,165.44,143239.0,154.1113,154.4473,154.018,154.3819,143239.0
2017-12-14 09:30:00,165.12,165.92,164.53,165.07,95389.0,154.0833,154.8299,153.5328,154.0367,95389.0
2017-12-14 10:00:00,165.08,166.94,164.81,166.94,128852.0,154.046,155.7817,153.7941,155.7817,128852.0
2017-12-14 10:30:00,166.78,167.27,166.61,166.87,23381.0,155.6324,156.0896,155.4737,155.7164,23381.0
2017-12-14 11:00:00,166.86,167.02,166.41,166.96,195320.0,155.707,155.8563,155.2871,155.8003,195320.0
2017-12-14 11:30:00,166.99,167.58,166.9,167.32,16054.0,155.8283,156.3789,155.7444,156.1363,16054.0
2017-12-14 12:00:00,167.26,167.64,167.15,167.36,26017.0,156.0803,156.4349,155.9776,156.1736,26017.0
2017-12-14 12:30:00,167.36,167.41,167.04,167.09,22012.0,156.1736,156.2203,155.875,155.9217,22012.0
2017-12-14 13:00:00,167.01,167.38,166.87,167.15,37832.0,155.847,156.1923,155.7164,155.9776,37832.0
2017-12-14 13:30:00,167.2,167.39,166.93,167.24,20734.0,156.0243,156.2016,155.7723,156.0616,20734.0
2017-12-14 14:00:00,167.21,167.22,166.67,166.73,40254.0,156.0336,156.043,155.5297,155.5857,40254.0
2017-12-14 14:30:00,166.72,166.81,166.37,166.7,18145.0,155.5764,155.6604,155.2498,155.5577,18145.0
2017-12-14 15:00:00,166.69,166.75,166.34,166.4,25188.0,155.5484,155.6044,155.2218,155.2778,25188.0
2017-12-14 15:30:00,166.42,166.48,165.71,165.8,90621.0,155.2964,155.3524,154.6339,154.7179,90621.0
2017-12-15 09:30:00,166.74,166.74,163.77,164.92,235191.0,155.595,155.595,152.8236,153.8967,235191.0
2017-12-15 10:00:00,165.0,165.61,164.82,165.14,24821.0,153.9714,154.5406,153.8034,154.102,24821.0
2017-12-15 10:30:00,164.87,164.94,164.06,164.06,35314.0,153.85,153.9154,153.0942,153.0942,35314.0
2017-12-15 11:00:00,164.21,164.21,163.27,163.41,21619.0,153.2342,153.2342,152.357,152.4876,21619.0
2017-12-15 11:30:00,163.36,164.15,163.29,164.1,31019.0,152.441,153.1782,152.3756,153.1315,31019.0
2017-12-15 12:00:00,164.04,164.1,163.44,163.56,46294.0,153.0755,153.1315,152.5156,152.6276,46294.0
2017-12-15 12:30:00,163.6,163.67,162.76,162.79,48969.0,152.6649,152.7302,151.8811,151.9091,48969.0
2017-12-15 13:00:00,162.86,162.92,162.42,162.46,33423.0,151.9744,152.0304,151.5638,151.6011,33423.0
2017-12-15 13:30:00,162.5,162.61,162.23,162.42,56771.0,151.6385,151.7411,151.3865,151.5638,56771.0
2017-12-15 14:00:00,162.37,163.17,162.36,163.15,36648.0,151.5171,152.2637,151.5078,152.245,36648.0
2017-12-15 14:30:00,163.15,163.22,162.63,163.04,64201.0,152.245,152.3103,151.7598,152.1424,64201.0
2017-12-15 15:00:00,163.07,164.12,163.0,163.69,60925.0,152.1704,153.1502,152.105,152.7489,60925.0
2017-12-15 15:30:00,163.69,163.93,163.05,163.63,235091.0,152.7489,152.9729,152.1517,152.6929,235091.0
2017-12-18 09:30:00,163.81,164.78,160.39,160.84,124832.0,152.8609,153.7661,149.6695,150.0894,124832.0
2017-12-18 10:00:00,161.28,162.26,160.66,161.52,58818.0,150.5,151.4145,149.9214,150.724,58818.0
2017-12-18 10:30:00,161.56,162.32,161.56,162.05,42655.0,150.7613,151.4705,150.7613,151.2185,42655.0
2017-12-18 11:00:00,162.04,162.48,161.85,161.91,41999.0,151.2092,151.6198,151.0319,151.0879,41999.0
2017-12-18 11:30:00,161.93,162.15,161.63,162.08,66186.0,151.1066,151.3118,150.8266,151.2465,66186.0
2017-12-18 12:00:00,162.08,162.8,161.87,162.78,49848.0,151.2465,151.9184,151.0506,151.8997,49848.0
2017-12-18 12:30:00,162.78,162.78,162.02,162.17,27981.0,151.8997,151.8997,151.1905,151.3305,27981.0
2017-12-18 13:00:00,162.14,162.82,162.08,162.73,32670.0,151.3025,151.9371,151.2465,151.8531,32670.0
2017-12-18 13:30:00,162.7,162.99,162.51,162.76,36944.0,151.8251,152.0957,151.6478,151.8811,36944.0
2017-12-18 14:00:00,162.75,162.81,162.22,162.36,61013.0,151.8717,151.9277,151.3772,151.5078,61013.0
2017-12-18 14:30:00,162.34,162.54,162.06,162.17,47191.0,151.4891,151.6758,151.2279,151.3305,47191.0
2017-12-18 15:00:00,162.18,162.38,161.67,161.67,63078.0,151.3398,151.5265,150.8639,150.8639,63078.0
2017-12-18 15:30:00,161.71,162.06,161.66,161.81,217499.0,150.9013,151.2279,150.8546,150.9946,217499.0
2017-12-19 09:30:00,161.78,162.7,160.79,160.79,142456.0,150.9666,151.8251,150.0427,150.0427,142456.0
2017-12-19 10:00:00,160.9,161.2,160.39,160.55,85643.0,150.1454,150.4253,149.6695,149.8188,85643.0
2017-12-19 10:30:00,160.5,161.04,160.25,160.97,58846.0,149.7721,150.276,149.5388,150.2107,58846.0
2017-12-19 11:00:00,160.96,161.01,159.89,160.31,41687.0,150.2014,150.248,149.2029,149.5948,41687.0
2017-12-19 11:30:00,160.37,161.19,159.91,161.19,130082.0,149.6508,150.416,149.2216,150.416,130082.0
2017-12-19 12:00:00,161.07,161.43,160.48,160.59,43182.0,150.304,150.64,149.7535,149.8561,43182.0
2017-12-19 12:30:00,160.62,160.92,160.35,160.46,58145.0,149.8841,150.1641,149.6322,149.7348,58145.0
2017-12-19 13:00:00,160.5,160.54,159.92,160.1,29534.0,149.7721,149.8095,149.2309,149.3989,29534.0
2017-12-19 13:30:00,160.15,160.39,159.87,159.92,73867.0,149.4455,149.6695,149.1842,149.2309,73867.0
2017-12-19 14:00:00,159.99,160.1,159.74,159.8,59544.0,149.2962,149.3989,149.0629,149.1189,59544.0
2017-12-19 14:30:00,159.8,159.81,159.27,159.56,55010.0,149.1189,149.1283,148.6243,148.895,55010.0
2017-12-19 15:00:00,159.56,159.56,158.29,158.38,133134.0,148.895,148.895,147.7098,147.7938,133134.0
2017-12-19 15:30:00,158.4,158.45,157.88,157.98,253081.0,147.8125,147.8592,147.3273,147.4206,253081.0
2017-12-20 09:30:00,158.53,159.27,156.14,156.97,89536.0,147.9338,148.6243,145.7036,146.4781,89536.0
2017-12-20 10:00:00,156.97,158.14,156.74,157.17,43112.0,146.4781,147.5699,146.2635,146.6647,43112.0
2017-12-20 10:30:00,157.46,158.75,157.38,158.53,72699.0,146.9353,148.1391,146.8607,147.9338,72699.0
2017-12-20 11:00:00,158.54,159.23,158.49,158.88,29071.0,147.9431,148.587,147.8965,148.2604,29071.0
2017-12-20 11:30:00,158.89,159.06,158.51,158.97,41941.0,148.2697,148.4284,147.9151,148.3444,41941.0
2017-12-20 12:00:00,158.93,159.09,158.4,158.58,39213.0,148.3071,148.4564,147.8125,147.9805,39213.0
2017-12-20 12:30:00,158.56,158.78,158.39,158.69,33182.0,147.9618,148.1671,147.8032,148.0831,33182.0
2017-12-20 13:00:00,158.7,158.8,158.42,158.71,21029.0,148.0924,148.1858,147.8312,148.1018,21029.0
2017-12-20 13:30:00,158.72,158.95,158.45,158.64,24457.0,148.1111,148.3257,147.8592,148.0365,24457.0
2017-12-20 14:00:00,158.68,158.75,158.49,158.61,33143.0,148.0738,148.1391,147.8965,148.0085,33143.0
2017-12-20 14:30:00,158.59,158.75,158.3,158.49,23774.0,147.9898,148.1391,147.7192,147.8965,23774.0
2017-12-20 15:00:00,158.45,158.59,158.21,158.36,31911.0,147.8592,147.9898,147.6352,147.7752,31911.0
2017-12-20 15:30:00,158.37,158.69,157.85,158.0,136678.0,147.7845,148.0831,147.2993,147.4392,136678.0
2017-12-21 09:30:00,158.73,160.13,157.8,159.91,54677.0,148.1204,149.4269,147.2526,149.2216,54677.0
2017-12-21 10:00:00,160.11,160.14,159.13,159.57,33241.0,149.4082,149.4362,148.4937,148.9043,33241.0
2017-12-21 10:30:00,159.63,159.79,158.63,158.75,28287.0,148.9603,149.1096,148.0271,148.1391,28287.0
2017-12-21 11:00:00,158.83,158.88,158.3,158.47,21966.0,148.2138,148.2604,147.7192,147.8778,21966.0
2017-12-21 11:30:00,158.43,158.66,158.22,158.57,26500.0,147.8405,148.0551,147.6445,147.9711,26500.0
2017-12-21 12:00:00,158.51,158.87,158.24,158.69,68128.0,147.9151,148.2511,147.6632,148.0831,68128.0
2017-12-21 12:30:00,158.63,158.7,158.22,158.52,29076.0,148.0271,148.0924,147.6445,147.9245,29076.0
2017-12-21 13:00:00,158.52,158.72,158.33,158.38,25721.0,147.9245,148.1111,147.7472,147.7938,25721.0
2017-12-21 13:30:00,158.35,158.35,158.09,158.32,17284.0,147.7658,147.7658,147.5232,147.7378,17284.0
2017-12-21 14:00:00,158.36,158.36,158.01,158.18,23710.0,147.7752,147.7752,147.4486,147.6072,23710.0
2017-12-21 14:30:00,158.23,158.3,158.08,158.14,18211.0,147.6539,147.7192,147.5139,147.5699,18211.0
2017-12-21 15:00:00,158.12,158.12,157.84,157.96,32825.0,147.5512,147.5512,147.2899,147.4019,32825.0
2017-12-21 15:30:00,158.0,158.05,157.66,157.83,55048.0,147.4392,147.4859,147.122,147.2806,55048.0
2017-12-22 09:30:00,157.25,158.16,156.02,158.16,23896.0,146.7394,147.5885,145.5916,147.5885,23896.0
2017-12-22 10:00:00,158.28,158.66,157.91,158.36,40857.0,147.7005,148.0551,147.3552,147.7752,40857.0
2017-12-22 10:30:00,158.35,158.64,158.0,158.58,35362.0,147.7658,148.0365,147.4392,147.9805,35362.0
2017-12-22 11:00:00,158.53,158.72,158.21,158.37,14533.0,147.9338,148.1111,147.6352,147.7845,14533.0
2017-12-22 11:30:00,158.44,158.9,158.12,158.71,22192.0,147.8498,148.2791,147.5512,148.1018,22192.0
2017-12-22 12:00:00,158.58,158.81,158.39,158.73,53521.0,147.9805,148.1951,147.8032,148.1204,53521.0
2017-12-22 12:30:00,158.7,159.11,158.63,158.96,24273.0,148.0924,148.475,148.0271,148.3351,24273.0
2017-12-22 13:00:00,158.91,159.16,158.77,159.08,24025.0,148.2884,148.5217,148.1578,148.447,24025.0
2017-12-22 13:30:00,159.07,159.79,159.07,159.75,21287.0,148.4377,149.1096,148.4377,149.0723,21287.0
2017-12-22 14:00:00,159.77,160.31,159.75,160.2,29283.0,149.0909,149.5948,149.0723,149.4922,29283.0
2017-12-22 14:30:00,160.16,160.34,160.06,160.33,16149.0,149.4549,149.6228,149.3615,149.6135,16149.0
2017-12-22 15:00:00,160.33,160.43,159.97,160.02,26039.0,149.6135,149.7068,149.2776,149.3242,26039.0
2017-12-22 15:30:00,160.02,160.27,159.91,160.22,72165.0,149.3242,149.5575,149.2216,149.5108,72165.0
2017-12-26 09:30:00,159.52,160.53,159.37,159.97,45148.0,148.8576,149.8001,148.7177,149.2776,45148.0
2017-12-26 10:00:00,159.9,160.64,159.8,160.6,11066.0,149.2122,149.9028,149.1189,149.8654,11066.0
2017-12-26 10:30:00,160.69,160.83,160.58,160.81,8254.0,149.9494,150.0801,149.8468,150.0614,8254.0
2017-12-26 11:00:00,160.98,161.3,160.75,161.12,11581.0,150.22,150.5187,150.0054,150.3507,11581.0
2017-12-26 11:30:00,161.26,161.69,161.16,161.55,13835.0,150.4813,150.8826,150.388,150.752,13835.0
2017-12-26 12:00:00,161.58,161.6,161.01,161.39,18289.0,150.7799,150.7986,150.248,150.6026,18289.0
2017-12-26 12:30:00,161.36,161.36,161.05,161.05,10891.0,150.5747,150.5747,150.2854,150.2854,10891.0
2017-12-26 13:00:00,160.97,161.13,160.86,160.94,11398.0,150.2107,150.36,150.1081,150.1827,11398.0
2017-12-26 13:30:00,160.94,160.94,160.33,160.45,6499.0,150.1827,150.1827,149.6135,149.7255,6499.0
2017-12-26 14:00:00,160.42,160.6,160.36,160.53,7370.0,149.6975,149.8654,149.6415,149.8001,7370.0
2017-12-26 14:30:00,160.56,160.57,159.87,160.13,18399.0,149.8281,149.8375,149.1842,149.4269,18399.0
2017-12-26 15:00:00,160.08,160.25,159.96,160.02,12073.0,149.3802,149.5388,149.2682,149.3242,12073.0
2017-12-26 15:30:00,160.09,160.16,159.75,159.85,54601.0,149.3895,149.4549,149.0723,149.1656,54601.0
2017-12-27 09:30:00,160.71,160.89,159.82,160.29,35114.0,149.9681,150.1361,149.1376,149.5762,35114.0
2017-12-27 10:00:00,160.32,161.31,160.06,161.31,17563.0,149.6042,150.528,149.3615,150.528,17563.0
2017-12-27 10:30:00,161.3,161.82,161.27,161.58,25811.0,150.5187,151.0039,150.4907,150.7799,25811.0
2017-12-27 11:00:00,161.71,161.75,161.25,161.39,17830.0,150.9013,150.9386,150.472,150.6026,17830.0
2017-12-27 11:30:00,161.35,161.41,161.02,161.08,36233.0,150.5653,150.6213,150.2574,150.3134,36233.0
2017-12-27 12:00:00,161.02,161.51,160.93,161.2,24658.0,150.2574,150.7146,150.1734,150.4253,24658.0
2017-12-27 12:30:00,161.31,161.33,160.59,160.67,14619.0,150.528,150.5467,149.8561,149.9308,14619.0
2017-12-27 13:00:00,160.69,161.14,160.66,160.93,10445.0,149.9494,150.3694,149.9214,150.1734,10445.0
2017-12-27 13:30:00,160.92,160.92,160.26,160.83,26155.0,150.1641,150.1641,149.5482,150.0801,26155.0
2017-12-27 14:00:00,160.82,160.83,160.53,160.57,14196.0,150.0707,150.0801,149.8001,149.8375,14196.0
2017-12-27 14:30:00,160.56,161.17,160.41,160.94,27927.0,149.8281,150.3973,149.6881,150.1827,27927.0
2017-12-27 15:00:00,160.93,161.03,160.77,160.94,23775.0,150.1734,150.2667,150.0241,150.1827,23775.0
2017-12-27 15:30:00,160.96,161.39,160.85,161.23,88946.0,150.2014,150.6026,150.0987,150.4533,88946.0
2017-12-28 09:30:00,161.08,161.95,160.4,161.03,22825.0,150.3134,151.1252,149.6788,150.2667,22825.0
2017-12-28 10:00:00,160.9,161.62,160.61,161.28,11835.0,150.1454,150.8173,149.8748,150.5,11835.0
2017-12-28 10:30:00,161.29,162.19,161.19,161.99,21665.0,150.5093,151.3492,150.416,151.1625,21665.0
2017-12-28 11:00:00,162.22,162.93,162.05,162.93,17340.0,151.3772,152.0397,151.2185,152.0397,17340.0
2017-12-28 11:30:00,162.9,163.06,162.57,163.04,18402.0,152.0117,152.161,151.7038,152.1424,18402.0
2017-12-28 12:00:00,162.98,163.09,162.74,162.86,10361.0,152.0864,152.189,151.8624,151.9744,10361.0
2017-12-28 12:30:00,162.8,162.97,162.8,162.94,8962.0,151.9184,152.077,151.9184,152.049,8962.0
2017-12-28 13:00:00,162.95,163.03,162.73,163.0,10971.0,152.0584,152.133,151.8531,152.105,10971.0
2017-12-28 13:30:00,162.92,163.35,162.91,163.22,10831.0,152.0304,152.4316,152.021,152.3103,10831.0
2017-12-28 14:00:00,163.12,163.28,162.9,162.93,10573.0,152.217,152.3663,152.0117,152.0397,10573.0
2017-12-28 14:30:00,162.94,163.07,162.62,162.72,13479.0,152.049,152.1704,151.7504,151.8437,13479.0
2017-12-28 15:00:00,162.72,162.84,162.63,162.67,24002.0,151.8437,151.9557,151.7598,151.7971,24002.0
2017-12-28 15:30:00,162.68,163.23,162.48,163.01,106893.0,151.8064,152.3197,151.6198,152.1144,106893.0
2017-12-29 09:30:00,163.56,164.3,162.52,163.21,31616.0,152.6276,153.3181,151.6571,152.301,31616.0
2017-12-29 10:00:00,163.13,163.9,163.0,163.47,23074.0,152.2263,152.9449,152.105,152.5436,23074.0
2017-12-29 10:30:00,163.4,163.6,162.62,162.96,23088.0,152.4783,152.6649,151.7504,152.0677,23088.0
2017-12-29 11:00:00,163.02,163.36,162.96,163.23,15336.0,152.1237,152.441,152.0677,152.3197,15336.0
2017-12-29 11:30:00,163.19,164.03,163.06,164.03,23108.0,152.2823,153.0662,152.161,153.0662,23108.0
2017-12-29 12:00:00,164.03,164.74,163.92,163.96,24785.0,153.0662,153.7287,152.9635,153.0009,24785.0
2017-12-29 12:30:00,163.91,164.14,163.67,163.67,26614.0,152.9542,153.1688,152.7302,152.7302,26614.0
2017-12-29 13:00:00,163.62,163.89,163.31,163.82,17299.0,152.6836,152.9355,152.3943,152.8702,17299.0
2017-12-29 13:30:00,163.76,163.86,163.63,163.77,18304.0,152.8142,152.9075,152.6929,152.8236,18304.0
2017-12-29 14:00:00,163.82,163.88,163.55,163.69,20133.0,152.8702,152.9262,152.6183,152.7489,20133.0
2017-12-29 14:30:00,163.66,163.81,163.48,163.62,22528.0,152.7209,152.8609,152.5529,152.6836,22528.0
2017-12-29 15:00:00,163.62,163.94,163.56,163.94,22168.0,152.6836,152.9822,152.6276,152.9822,22168.0
2017-12-29 15:30:00,163.87,163.94,163.29,163.39,70502.0,152.9169,152.9822,152.3756,152.469,70502.0
2018-01-02 09:30:00,165.73,165.73,162.32,162.53,78416.0,154.6526,154.6526,151.4705,151.6664,78416.0
2018-01-02 10:00:00,162.64,163.86,162.45,163.45,22225.0,151.7691,152.9075,151.5918,152.525,22225.0
2018-01-02 10:30:00,163.47,163.65,162.86,163.26,31296.0,152.5436,152.7116,151.9744,152.3477,31296.0
2018-01-02 11:00:00,163.13,163.52,162.25,162.55,33847.0,152.2263,152.5903,151.4052,151.6851,33847.0
2018-01-02 11:30:00,162.55,162.6,161.57,161.57,46920.0,151.6851,151.7318,150.7706,150.7706,46920.0
2018-01-02 12:00:00,161.72,161.8,161.15,161.27,17098.0,150.9106,150.9852,150.3787,150.4907,17098.0
2018-01-02 12:30:00,161.2,161.2,160.48,160.91,63119.0,150.4253,150.4253,149.7535,150.1547,63119.0
2018-01-02 13:00:00,160.84,161.16,160.55,160.82,17719.0,150.0894,150.388,149.8188,150.0707,17719.0
2018-01-02 13:30:00,160.94,161.27,160.91,161.06,36272.0,150.1827,150.4907,150.1547,150.2947,36272.0
2018-01-02 14:00:00,161.02,161.37,161.02,161.14,43633.0,150.2574,150.584,150.2574,150.3694,43633.0
2018-01-02 14:30:00,161.13,161.15,160.82,160.82,77895.0,150.36,150.3787,150.0707,150.0707,77895.0
2018-01-02 15:00:00,160.86,160.88,160.46,160.73,92249.0,150.1081,150.1267,149.7348,149.9868,92249.0
2018-01-02 15:30:00,160.76,160.8,160.41,160.65,123036.0,150.0148,150.0521,149.6881,149.9121,123036.0
2018-01-03 09:30:00,159.77,163.0,159.35,162.01,91284.0,149.0909,152.105,148.699,151.1812,91284.0
2018-01-03 10:00:00,162.09,162.28,161.82,161.88,96493.0,151.2559,151.4332,151.0039,151.0599,96493.0
2018-01-03 10:30:00,161.89,162.76,161.88,162.68,26552.0,151.0692,151.8811,151.0599,151.8064,26552.0
2018-01-03 11:00:00,162.68,162.82,162.11,162.14,58721.0,151.8064,151.9371,151.2745,151.3025,58721.0
2018-01-03 11:30:00,162.24,162.26,161.96,162.15,16228.0,151.3958,151.4145,151.1345,151.3118,16228.0
2018-01-03 12:00:00,162.18,162.31,161.92,162.08,50403.0,151.3398,151.4612,151.0972,151.2465,50403.0
2018-01-03 12:30:00,162.0,162.01,161.47,161.77,17968.0,151.1719,151.1812,150.6773,150.9572,17968.0
2018-01-03 13:00:00,161.81,162.68,161.76,162.55,22841.0,150.9946,151.8064,150.9479,151.6851,22841.0
2018-01-03 13:30:00,162.46,162.51,161.85,162.11,15557.0,151.6011,151.6478,151.0319,151.2745,15557.0
2018-01-03 14:00:00,162.04,162.22,162.0,162.22,19266.0,151.2092,151.3772,151.1719,151.3772,19266.0
2018-01-03 14:30:00,162.2,162.82,162.18,162.45,30238.0,151.3585,151.9371,151.3398,151.5918,30238.0
2018-01-03 15:00:00,162.45,162.5,162.29,162.36,28569.0,151.5918,151.6385,151.4425,151.5078,28569.0
2018-01-03 15:30:00,162.4,162.93,162.29,162.59,91030.0,151.5451,152.0397,151.4425,151.7224,91030.0
2018-01-04 09:30:00,162.83,163.65,162.17,163.63,120216.0,151.9464,152.7116,151.3305,152.6929,120216.0
2018-01-04 10:00:00,163.81,163.81,162.86,163.24,53634.0,152.8609,152.8609,151.9744,152.329,53634.0
2018-01-04 10:30:00,163.21,163.58,162.42,162.68,106285.0,152.301,152.6463,151.5638,151.8064,106285.0
2018-01-04 11:00:00,162.6,163.26,162.6,163.08,30605.0,151.7318,152.3477,151.7318,152.1797,30605.0
2018-01-04 11:30:00,163.08,163.39,162.95,163.11,21197.0,152.1797,152.469,152.0584,152.2077,21197.0
2018-01-04 12:00:00,163.23,163.32,162.83,163.0,35068.0,152.3197,152.4036,151.9464,152.105,35068.0
2018-01-04 12:30:00,162.99,163.12,162.75,163.0,19436.0,152.0957,152.217,151.8717,152.105,19436.0
2018-01-04 13:00:00,162.89,162.96,162.34,162.65,66453.0,152.0024,152.0677,151.4891,151.7784,66453.0
2018-01-04 13:30:00,162.7,162.93,162.5,162.5,17999.0,151.8251,152.0397,151.6385,151.6385,17999.0
2018-01-04 14:00:00,162.64,162.7,161.83,161.89,33858.0,151.7691,151.8251,151.0132,151.0692,33858.0
2018-01-04 14:30:00,161.95,162.05,161.45,161.62,86563.0,151.1252,151.2185,150.6586,150.8173,86563.0
2018-01-04 15:00:00,161.65,161.65,161.07,161.37,45324.0,150.8453,150.8453,150.304,150.584,45324.0
2018-01-04 15:30:00,161.42,162.23,161.37,161.73,140267.0,150.6306,151.3865,150.584,150.9199,140267.0
2018-01-05 09:30:00,162.53,163.64,162.19,162.48,66000.0,151.6664,152.7023,151.3492,151.6198,66000.0
2018-01-05 10:00:00,162.42,162.81,162.07,162.67,11647.0,151.5638,151.9277,151.2372,151.7971,11647.0
2018-01-05 10:30:00,162.55,162.9,162.3,162.55,21576.0,151.6851,152.0117,151.4518,151.6851,21576.0
2018-01-05 11:00:00,162.53,163.04,162.44,162.93,27459.0,151.6664,152.1424,151.5825,152.0397,27459.0
2018-01-05 11:30:00,163.0,163.18,162.94,163.0,33581.0,152.105,152.273,152.049,152.105,33581.0
2018-01-05 12:00:00,163.07,163.08,162.9,162.91,16656.0,152.1704,152.1797,152.0117,152.021,16656.0
2018-01-05 12:30:00,162.9,163.11,162.87,163.05,15908.0,152.0117,152.2077,151.9837,152.1517,15908.0
2018-01-05 13:00:00,163.1,163.15,162.78,162.98,29888.0,152.1983,152.245,151.8997,152.0864,29888.0
2018-01-05 13:30:00,162.98,162.98,162.74,162.89,11749.0,152.0864,152.0864,151.8624,152.0024,11749.0
2018-01-05 14:00:00,162.94,163.09,162.88,162.93,32486.0,152.049,152.189,151.9931,152.0397,32486.0
2018-01-05 14:30:00,162.95,162.99,162.86,162.95,8624.0,152.0584,152.0957,151.9744,152.0584,8624.0
2018-01-05 15:00:00,162.95,163.0,162.77,162.92,90894.0,152.0584,152.105,151.8904,152.0304,90894.0
2018-01-05 15:30:00,162.93,163.28,162.62,162.78,186710.0,152.0397,152.3663,151.7504,151.8997,186710.0
2018-01-08 09:30:00,163.24,163.94,162.82,163.41,18280.0,152.329,152.9822,151.9371,152.4876,18280.0
2018-01-08 10:00:00,163.74,163.94,163.43,163.53,18798.0,152.7956,152.9822,152.5063,152.5996,18798.0
2018-01-08 10:30:00,163.54,163.71,163.04,163.09,26256.0,152.6089,152.7676,152.1424,152.189,26256.0
2018-01-08 11:00:00,163.06,163.28,162.9,163.22,14942.0,152.161,152.3663,152.0117,152.3103,14942.0
2018-01-08 11:30:00,163.22,163.27,162.57,162.82,21957.0,152.3103,152.357,151.7038,151.9371,21957.0
2018-01-08 12:00:00,162.82,163.05,162.75,163.02,28418.0,151.9371,152.1517,151.8717,152.1237,28418.0
2018-01-08 12:30:00,163.02,163.33,163.0,163.19,14981.0,152.1237,152.413,152.105,152.2823,14981.0
2018-01-08 13:00:00,163.13,163.39,163.09,163.24,36997.0,152.2263,152.469,152.189,152.329,36997.0
2018-01-08 13:30:00,163.24,163.31,163.06,163.24,36400.0,152.329,152.3943,152.161,152.329,36400.0
2018-01-08 14:00:00,163.24,163.74,163.21,163.43,27320.0,152.329,152.7956,152.301,152.5063,27320.0
2018-01-08 14:30:00,163.42,163.57,163.32,163.57,15012.0,152.497,152.6369,152.4036,152.6369,15012.0
2018-01-08 15:00:00,163.52,163.58,162.93,162.95,32548.0,152.5903,152.6463,152.0397,152.0584,32548.0
2018-01-08 15:30:00,163.03,163.32,162.8,162.85,164047.0,152.133,152.4036,151.9184,151.9651,164047.0
2018-01-09 09:30:00,162.92,163.33,162.66,163.0,57295.0,152.0304,152.413,151.7878,152.105,57295.0
2018-01-09 10:00:00,162.96,163.52,162.85,163.36,60832.0,152.0677,152.5903,151.9651,152.441,60832.0
2018-01-09 10:30:00,163.33,163.62,163.08,163.62,39981.0,152.413,152.6836,152.1797,152.6836,39981.0
2018-01-09 11:00:00,163.64,163.91,163.35,163.54,13311.0,152.7023,152.9542,152.4316,152.6089,13311.0
2018-01-09 11:30:00,163.5,163.84,163.47,163.53,16436.0,152.5716,152.8889,152.5436,152.5996,16436.0
2018-01-09 12:00:00,163.48,163.62,163.25,163.44,20333.0,152.5529,152.6836,152.3383,152.5156,20333.0
2018-01-09 12:30:00,163.37,163.6,163.24,163.38,24845.0,152.4503,152.6649,152.329,152.4596,24845.0
2018-01-09 13:00:00,163.4,163.97,163.34,163.8,21952.0,152.4783,153.0102,152.4223,152.8516,21952.0
2018-01-09 13:30:00,163.9,164.02,163.78,164.0,17197.0,152.9449,153.0569,152.8329,153.0382,17197.0
2018-01-09 14:00:00,164.24,164.24,163.83,163.87,11163.0,153.2622,153.2622,152.8796,152.9169,11163.0
2018-01-09 14:30:00,163.85,163.91,163.65,163.86,28670.0,152.8982,152.9542,152.7116,152.9075,28670.0
2018-01-09 15:00:00,163.9,163.92,163.31,163.31,18683.0,152.9449,152.9635,152.3943,152.3943,18683.0
2018-01-09 15:30:00,163.31,163.77,163.2,163.55,85720.0,152.3943,152.8236,152.2917,152.6183,85720.0
2018-01-10 09:30:00,163.03,163.62,159.84,160.46,153895.0,152.133,152.6836,149.1562,149.7348,153895.0
2018-01-10 10:00:00,160.4,160.65,158.64,159.26,72281.0,149.6788,149.9121,148.0365,148.615,72281.0
2018-01-10 10:30:00,159.2,159.65,159.08,159.34,31288.0,148.559,148.9789,148.447,148.6897,31288.0
2018-01-10 11:00:00,159.4,159.64,157.83,157.9,54400.0,148.7457,148.9696,147.2806,147.3459,54400.0
2018-01-10 11:30:00,158.05,158.94,157.75,158.71,39390.0,147.4859,148.3164,147.2059,148.1018,39390.0
2018-01-10 12:00:00,158.81,159.85,158.4,159.78,89456.0,148.1951,149.1656,147.8125,149.1003,89456.0
2018-01-10 12:30:00,159.71,160.19,159.54,159.67,26470.0,149.0349,149.4829,148.8763,148.9976,26470.0
2018-01-10 13:00:00,159.65,160.14,159.54,159.72,29047.0,148.9789,149.4362,148.8763,149.0443,29047.0
2018-01-10 13:30:00,159.75,160.19,159.65,160.07,39640.0,149.0723,149.4829,148.9789,149.3709,39640.0
2018-01-10 14:00:00,160.12,160.23,159.71,160.05,31411.0,149.4175,149.5202,149.0349,149.3522,31411.0
2018-01-10 14:30:00,160.0,160.55,159.86,160.51,26970.0,149.3056,149.8188,149.1749,149.7815,26970.0
2018-01-10 15:00:00,160.49,160.65,160.19,160.34,28152.0,149.7628,149.9121,149.4829,149.6228,28152.0
2018-01-10 15:30:00,160.33,161.05,160.23,160.86,85702.0,149.6135,150.2854,149.5202,150.1081,85702.0
2018-01-11 09:30:00,161.39,161.39,159.53,159.53,36574.0,150.6026,150.6026,148.867,148.867,36574.0
2018-01-11 10:00:00,159.72,159.98,158.65,158.77,49775.0,149.0443,149.2869,148.0458,148.1578,49775.0
2018-01-11 10:30:00,158.71,158.77,157.55,157.71,52338.0,148.1018,148.1578,147.0193,147.1686,52338.0
2018-01-11 11:00:00,157.77,158.13,156.58,156.63,124593.0,147.2246,147.5605,146.1141,146.1608,124593.0
2018-01-11 11:30:00,156.63,157.59,156.42,157.1,130251.0,146.1608,147.0566,145.9648,146.5994,130251.0
2018-01-11 12:00:00,157.05,157.16,156.43,157.0,73857.0,146.5527,146.6554,145.9742,146.5061,73857.0
2018-01-11 12:30:00,156.87,157.14,156.63,156.9,26114.0,146.3848,146.6367,146.1608,146.4128,26114.0
2018-01-11 13:00:00,156.97,157.01,156.59,156.71,36431.0,146.4781,146.5154,146.1235,146.2355,36431.0
2018-01-11 13:30:00,156.64,156.64,156.27,156.29,14825.0,146.1701,146.1701,145.8249,145.8435,14825.0
2018-01-11 14:00:00,156.31,157.01,156.31,156.96,18298.0,145.8622,146.5154,145.8622,146.4687,18298.0
2018-01-11 14:30:00,157.01,157.4,156.9,157.1,27400.0,146.5154,146.8793,146.4128,146.5994,27400.0
2018-01-11 15:00:00,157.09,157.57,157.09,157.12,34335.0,146.5901,147.038,146.5901,146.6181,34335.0
2018-01-11 15:30:00,157.12,157.98,157.09,157.5,110256.0,146.6181,147.4206,146.5901,146.9727,110256.0
2018-01-12 09:30:00,157.01,157.74,155.52,156.82,77783.0,146.5154,147.1966,145.125,146.3381,77783.0
2018-01-12 10:00:00,156.81,156.81,156.06,156.52,56264.0,146.3288,146.3288,145.6289,146.0582,56264.0
2018-01-12 10:30:00,156.45,156.6,156.3,156.33,29755.0,145.9928,146.1328,145.8529,145.8809,29755.0
2018-01-12 11:00:00,156.32,156.41,155.64,155.85,38991.0,145.8715,145.9555,145.237,145.4329,38991.0
2018-01-12 11:30:00,155.8,155.87,155.36,155.48,31181.0,145.3863,145.4516,144.9757,145.0877,31181.0
2018-01-12 12:00:00,155.58,155.6,155.3,155.31,29277.0,145.181,145.1997,144.9197,144.929,29277.0
2018-01-12 12:30:00,155.4,155.55,154.95,155.33,47275.0,145.013,145.153,144.5931,144.9477,47275.0
2018-01-12 13:00:00,155.31,155.48,155.21,155.34,45958.0,144.929,145.0877,144.8357,144.957,45958.0
2018-01-12 13:30:00,155.3,155.44,155.09,155.23,32565.0,144.9197,145.0503,144.7237,144.8544,32565.0
2018-01-12 14:00:00,155.18,155.87,155.01,155.72,95559.0,144.8077,145.4516,144.6491,145.3116,95559.0
2018-01-12 14:30:00,155.72,156.58,155.71,156.53,25233.0,145.3116,146.1141,145.3023,146.0675,25233.0
2018-01-12 15:00:00,156.53,156.54,155.94,156.02,38860.0,146.0675,146.0768,145.5169,145.5916,38860.0
2018-01-12 15:30:00,156.01,156.12,155.81,155.93,102608.0,145.5822,145.6849,145.3956,145.5076,102608.0
2018-01-16 09:30:00,157.48,160.91,157.0,160.73,112147.0,146.954,150.1547,146.5061,149.9868,112147.0
2018-01-16 10:00:00,160.73,160.98,160.09,160.19,53528.0,149.9868,150.22,149.3895,149.4829,53528.0
2018-01-16 10:30:00,160.19,160.69,159.75,160.2,61413.0,149.4829,149.9494,149.0723,149.4922,61413.0
2018-01-16 11:00:00,160.2,161.56,160.17,161.51,73391.0,149.4922,150.7613,149.4642,150.7146,73391.0
2018-01-16 11:30:00,161.44,162.29,161.2,162.17,64677.0,150.6493,151.4425,150.4253,151.3305,64677.0
2018-01-16 12:00:00,162.17,162.79,161.78,161.83,43725.0,151.3305,151.9091,150.9666,151.0132,43725.0
2018-01-16 12:30:00,161.88,161.96,161.32,161.36,38617.0,151.0599,151.1345,150.5373,150.5747,38617.0
2018-01-16 13:00:00,161.37,162.01,161.24,161.95,47827.0,150.584,151.1812,150.4627,151.1252,47827.0
2018-01-16 13:30:00,161.91,161.98,161.42,161.67,73597.0,151.0879,151.1532,150.6306,150.8639,73597.0
2018-01-16 14:00:00,161.68,161.68,160.82,160.99,116079.0,150.8733,150.8733,150.0707,150.2294,116079.0
2018-01-16 14:30:00,160.99,161.04,160.08,160.62,57831.0,150.2294,150.276,149.3802,149.8841,57831.0
2018-01-16 15:00:00,160.62,160.62,160.06,160.2,107273.0,149.8841,149.8841,149.3615,149.4922,107273.0
2018-01-16 15:30:00,160.17,160.4,159.73,159.87,182951.0,149.4642,149.6788,149.0536,149.1842,182951.0
2018-01-17 09:30:00,159.72,162.19,159.72,160.48,65834.0,149.0443,151.3492,149.0443,149.7535,65834.0
2018-01-17 10:00:00,160.52,161.63,160.22,160.92,35460.0,149.7908,150.8266,149.5108,150.1641,35460.0
2018-01-17 10:30:00,160.78,161.57,160.69,161.03,28511.0,150.0334,150.7706,149.9494,150.2667,28511.0
2018-01-17 11:00:00,161.05,161.1,160.18,160.18,37734.0,150.2854,150.332,149.4735,149.4735,37734.0
2018-01-17 11:30:00,160.25,160.58,159.7,159.77,26829.0,149.5388,149.8468,149.0256,149.0909,26829.0
2018-01-17 12:00:00,159.95,160.7,159.75,160.63,21016.0,149.2589,149.9588,149.0723,149.8934,21016.0
2018-01-17 12:30:00,160.6,161.32,160.6,161.32,12509.0,149.8654,150.5373,149.8654,150.5373,12509.0
2018-01-17 13:00:00,161.24,161.81,161.22,161.52,28143.0,150.4627,150.9946,150.444,150.724,28143.0
2018-01-17 13:30:00,161.41,162.4,161.41,162.3,44243.0,150.6213,151.5451,150.6213,151.4518,44243.0
2018-01-17 14:00:00,162.31,162.98,162.3,162.7,47827.0,151.4612,152.0864,151.4518,151.8251,47827.0
2018-01-17 14:30:00,162.66,162.92,161.94,162.02,59255.0,151.7878,152.0304,151.1159,151.1905,59255.0
2018-01-17 15:00:00,162.03,162.21,161.47,161.51,44625.0,151.1999,151.3678,150.6773,150.7146,44625.0
2018-01-17 15:30:00,161.47,161.7,161.3,161.43,72694.0,150.6773,150.8919,150.5187,150.64,72694.0
2018-01-18 09:30:00,160.89,161.47,159.87,160.9,132789.0,150.1361,150.6773,149.1842,150.1454,132789.0
2018-01-18 10:00:00,161.2,162.0,160.74,161.8,49695.0,150.4253,151.1719,149.9961,150.9852,49695.0
2018-01-18 10:30:00,161.78,162.51,161.78,162.15,139224.0,150.9666,151.6478,150.9666,151.3118,139224.0
2018-01-18 11:00:00,162.1,162.1,161.07,161.4,92889.0,151.2652,151.2652,150.304,150.612,92889.0
2018-01-18 11:30:00,161.45,161.55,160.95,161.45,66824.0,150.6586,150.752,150.1921,150.6586,66824.0
2018-01-18 12:00:00,161.41,161.65,161.22,161.63,46577.0,150.6213,150.8453,150.444,150.8266,46577.0
2018-01-18 12:30:00,161.55,161.95,161.17,161.23,28950.0,150.752,151.1252,150.3973,150.4533,28950.0
2018-01-18 13:00:00,161.18,161.38,161.02,161.33,16582.0,150.4067,150.5933,150.2574,150.5467,16582.0
2018-01-18 13:30:00,161.27,161.33,160.86,161.05,169159.0,150.4907,150.5467,150.1081,150.2854,169159.0
2018-01-18 14:00:00,161.02,161.38,160.97,161.29,38272.0,150.2574,150.5933,150.2107,150.5093,38272.0
2018-01-18 14:30:00,161.3,161.58,161.27,161.56,36917.0,150.5187,150.7799,150.4907,150.7613,36917.0
2018-01-18 15:00:00,161.62,161.82,161.12,161.15,44900.0,150.8173,151.0039,150.3507,150.3787,44900.0
2018-01-18 15:30:00,161.22,161.75,161.21,161.65,254585.0,150.444,150.9386,150.4347,150.8453,254585.0
2018-01-19 09:30:00,161.39,164.03,161.15,162.64,217398.0,150.6026,153.0662,150.3787,151.7691,217398.0
2018-01-19 10:00:00,162.71,164.26,162.08,164.0,134078.0,151.8344,153.2808,151.2465,153.0382,134078.0
2018-01-19 10:30:00,164.05,164.63,163.88,164.01,147036.0,153.0848,153.6261,152.9262,153.0475,147036.0
2018-01-19 11:00:00,164.03,164.2,163.47,164.19,87369.0,153.0662,153.2248,152.5436,153.2155,87369.0
2018-01-19 11:30:00,164.07,164.68,163.79,164.44,41505.0,153.1035,153.6727,152.8422,153.4488,41505.0
2018-01-19 12:00:00,164.43,164.66,164.29,164.66,109097.0,153.4395,153.6541,153.3088,153.6541,109097.0
2018-01-19 12:30:00,164.71,164.88,164.41,164.55,54085.0,153.7007,153.8594,153.4208,153.5514,54085.0
2018-01-19 13:00:00,164.53,165.1,164.44,165.08,38023.0,153.5328,154.0647,153.4488,154.046,38023.0
2018-01-19 13:30:00,165.11,165.32,164.8,165.32,48026.0,154.074,154.27,153.7847,154.27,48026.0
2018-01-19 14:00:00,165.27,165.7,165.03,165.27,52934.0,154.2233,154.6246,153.9993,154.2233,52934.0
2018-01-19 14:30:00,165.17,165.97,165.14,165.25,91188.0,154.13,154.8765,154.102,154.2046,91188.0
2018-01-19 15:00:00,165.28,165.7,164.78,165.42,105150.0,154.2326,154.6246,153.7661,154.3633,105150.0
2018-01-19 15:30:00,165.44,165.98,165.36,165.79,184815.0,154.3819,154.8858,154.3073,154.7085,184815.0
2018-01-22 09:30:00,165.55,166.59,164.81,166.56,40472.0,154.4846,155.4551,153.7941,155.4271,40472.0
2018-01-22 10:00:00,166.61,167.21,166.26,166.97,65907.0,155.4737,156.0336,155.1471,155.8097,65907.0
2018-01-22 10:30:00,167.02,167.16,166.81,166.98,51845.0,155.8563,155.987,155.6604,155.819,51845.0
2018-01-22 11:00:00,167.01,167.35,166.77,166.97,92483.0,155.847,156.1643,155.623,155.8097,92483.0
2018-01-22 11:30:00,166.94,167.36,166.86,167.36,58009.0,155.7817,156.1736,155.707,156.1736,58009.0
2018-01-22 12:00:00,167.36,167.63,167.07,167.07,35168.0,156.1736,156.4256,155.903,155.903,35168.0
2018-01-22 12:30:00,167.06,167.4,166.93,167.0,26653.0,155.8937,156.2109,155.7723,155.8377,26653.0
2018-01-22 13:00:00,167.03,167.15,166.94,167.09,54209.0,155.8657,155.9776,155.7817,155.9217,54209.0
2018-01-22 13:30:00,167.11,167.2,166.91,167.07,49202.0,155.9403,156.0243,155.7537,155.903,49202.0
2018-01-22 14:00:00,167.07,167.17,166.86,167.12,70030.0,155.903,155.9963,155.707,155.9497,70030.0
2018-01-22 14:30:00,167.11,167.2,166.95,167.01,31661.0,155.9403,156.0243,155.791,155.847,31661.0
2018-01-22 15:00:00,167.01,167.19,166.95,167.1,59224.0,155.847,156.015,155.791,155.931,59224.0
2018-01-22 15:30:00,167.11,167.89,167.08,167.64,128677.0,155.9403,156.6682,155.9123,156.4349,128677.0
2018-01-23 09:30:00,168.16,168.45,167.21,167.52,53205.0,156.9201,157.1908,156.0336,156.3229,53205.0
2018-01-23 10:00:00,167.63,167.78,166.58,167.45,73251.0,156.4256,156.5655,155.4457,156.2576,73251.0
2018-01-23 10:30:00,167.47,168.62,167.45,168.62,153583.0,156.2763,157.3494,156.2576,157.3494,153583.0
2018-01-23 11:00:00,168.76,168.97,168.29,168.35,19795.0,157.48,157.676,157.0414,157.0974,19795.0
2018-01-23 11:30:00,168.26,169.15,168.14,168.16,29692.0,157.0135,157.844,156.9015,156.9201,29692.0
2018-01-23 12:00:00,168.13,168.63,167.89,168.57,30833.0,156.8921,157.3587,156.6682,157.3027,30833.0
2018-01-23 12:30:00,168.5,168.5,167.94,168.01,23800.0,157.2374,157.2374,156.7148,156.7802,23800.0
2018-01-23 13:00:00,168.03,168.12,167.73,167.75,19584.0,156.7988,156.8828,156.5189,156.5375,19584.0
2018-01-23 13:30:00,167.75,168.1,167.34,167.81,24711.0,156.5375,156.8641,156.1549,156.5935,24711.0
2018-01-23 14:00:00,167.84,167.97,167.52,167.65,20940.0,156.6215,156.7428,156.3229,156.4442,20940.0
2018-01-23 14:30:00,167.68,168.23,167.62,168.18,32360.0,156.4722,156.9855,156.4162,156.9388,32360.0
2018-01-23 15:00:00,168.13,168.26,167.86,168.0,43996.0,156.8921,157.0135,156.6402,156.7708,43996.0
2018-01-23 15:30:00,168.0,168.32,167.98,168.24,105039.0,156.7708,157.0694,156.7522,156.9948,105039.0
2018-01-24 09:30:00,168.25,168.84,167.87,168.71,49183.0,157.0041,157.5547,156.6495,157.4334,49183.0
2018-01-24 10:00:00,168.83,169.44,168.72,169.36,18515.0,157.5454,158.1146,157.4427,158.0399,18515.0
2018-01-24 10:30:00,169.32,169.68,169.09,169.09,20660.0,158.0026,158.3385,157.788,157.788,20660.0
2018-01-24 11:00:00,169.16,169.18,168.32,168.61,15059.0,157.8533,157.872,157.0694,157.3401,15059.0
2018-01-24 11:30:00,168.5,169.07,168.24,168.95,63993.0,157.2374,157.7693,156.9948,157.6573,63993.0
2018-01-24 12:00:00,168.96,169.27,168.69,168.69,26579.0,157.6667,157.9559,157.4147,157.4147,26579.0
2018-01-24 12:30:00,168.78,169.03,168.4,168.61,39215.0,157.4987,157.732,157.1441,157.3401,39215.0
2018-01-24 13:00:00,168.5,168.71,167.86,168.45,15032.0,157.2374,157.4334,156.6402,157.1908,15032.0
2018-01-24 13:30:00,168.44,168.92,168.44,168.73,13551.0,157.1814,157.6293,157.1814,157.452,13551.0
2018-01-24 14:00:00,168.65,168.85,168.44,168.63,13904.0,157.3774,157.564,157.1814,157.3587,13904.0
2018-01-24 14:30:00,168.67,168.74,168.25,168.47,14488.0,157.396,157.4614,157.0041,157.2094,14488.0
2018-01-24 15:00:00,168.5,168.69,168.32,168.52,18038.0,157.2374,157.4147,157.0694,157.2561,18038.0
2018-01-24 15:30:00,168.54,169.3,168.34,168.96,86277.0,157.2747,157.9839,157.0881,157.6667,86277.0
2018-01-25 09:30:00,168.89,170.16,168.7,169.48,56355.0,157.6013,158.7865,157.424,158.1519,56355.0
2018-01-25 10:00:00,169.32,169.88,168.84,169.5,124683.0,158.0026,158.5252,157.5547,158.1706,124683.0
2018-01-25 10:30:00,169.55,170.55,169.55,170.08,51741.0,158.2172,159.1504,158.2172,158.7118,51741.0
2018-01-25 11:00:00,170.19,170.19,169.6,170.1,58455.0,158.8145,158.8145,158.2639,158.7305,58455.0
2018-01-25 11:30:00,170.11,170.32,169.63,169.86,31185.0,158.7398,158.9358,158.2919,158.5065,31185.0
2018-01-25 12:00:00,169.87,170.05,169.72,170.02,32464.0,158.5158,158.6838,158.3759,158.6558,32464.0
2018-01-25 12:30:00,170.11,170.3,169.79,170.27,23587.0,158.7398,158.9171,158.4412,158.8891,23587.0
2018-01-25 13:00:00,170.31,170.71,169.97,170.17,32140.0,158.9264,159.2997,158.6092,158.7958,32140.0
2018-01-25 13:30:00,170.28,170.53,170.08,170.44,58812.0,158.8984,159.1317,158.7118,159.0477,58812.0
2018-01-25 14:00:00,170.49,170.7,170.05,170.37,102194.0,159.0944,159.2904,158.6838,158.9824,102194.0
2018-01-25 14:30:00,170.35,170.55,170.18,170.33,48152.0,158.9638,159.1504,158.8051,158.9451,48152.0
2018-01-25 15:00:00,170.31,170.64,170.29,170.44,53528.0,158.9264,159.2344,158.9078,159.0477,53528.0
2018-01-25 15:30:00,170.43,170.47,169.96,170.28,141458.0,159.0384,159.0757,158.5998,158.8984,141458.0
2018-01-26 09:30:00,171.15,171.71,170.04,170.1,24105.0,159.7103,160.2329,158.6745,158.7305,24105.0
2018-01-26 10:00:00,170.36,171.29,170.28,170.77,36331.0,158.9731,159.8409,158.8984,159.3557,36331.0
2018-01-26 10:30:00,170.8,171.3,170.5,170.5,26364.0,159.3837,159.8503,159.1037,159.1037,26364.0
2018-01-26 11:00:00,170.53,170.95,170.25,170.75,30329.0,159.1317,159.5237,158.8704,159.337,30329.0
2018-01-26 11:30:00,170.79,171.07,170.48,170.73,21985.0,159.3743,159.6356,159.0851,159.3184,21985.0
2018-01-26 12:00:00,170.77,170.79,169.81,169.96,23571.0,159.3557,159.3743,158.4598,158.5998,23571.0
2018-01-26 12:30:00,170.06,170.34,169.78,170.28,15547.0,158.6931,158.9544,158.4319,158.8984,15547.0
2018-01-26 13:00:00,170.24,170.84,170.24,170.64,17880.0,158.8611,159.421,158.8611,159.2344,17880.0
2018-01-26 13:30:00,170.69,171.24,170.61,171.08,18601.0,159.281,159.7943,159.2064,159.645,18601.0
2018-01-26 14:00:00,171.11,171.33,170.64,170.77,22019.0,159.673,159.8783,159.2344,159.3557,22019.0
2018-01-26 14:30:00,170.8,171.41,170.78,171.41,16778.0,159.3837,159.9529,159.365,159.9529,16778.0
2018-01-26 15:00:00,171.42,171.91,171.42,171.76,19671.0,159.9622,160.4195,159.9622,160.2795,19671.0
2018-01-26 15:30:00,171.71,172.63,171.66,172.17,135086.0,160.2329,161.0914,160.1862,160.6621,135086.0
2018-01-29 09:30:00,171.83,173.0,169.95,171.4,98752.0,160.3448,161.4366,158.5905,159.9436,98752.0
2018-01-29 10:00:00,171.38,171.68,170.96,171.39,31154.0,159.9249,160.2049,159.533,159.9342,31154.0
2018-01-29 10:30:00,171.56,171.7,171.03,171.13,38438.0,160.0929,160.2235,159.5983,159.6916,38438.0
2018-01-29 11:00:00,171.04,171.08,170.51,170.56,24066.0,159.6076,159.645,159.1131,159.1597,24066.0
2018-01-29 11:30:00,170.68,171.46,170.56,170.8,27589.0,159.2717,159.9996,159.1597,159.3837,27589.0
2018-01-29 12:00:00,170.81,171.13,170.4,170.45,14810.0,159.393,159.6916,159.0104,159.0571,14810.0
2018-01-29 12:30:00,170.51,170.69,170.3,170.4,14129.0,159.1131,159.281,158.9171,159.0104,14129.0
2018-01-29 13:00:00,170.46,170.52,169.72,169.72,16458.0,159.0664,159.1224,158.3759,158.3759,16458.0
2018-01-29 13:30:00,169.79,169.82,169.5,169.59,16951.0,158.4412,158.4692,158.1706,158.2546,16951.0
2018-01-29 14:00:00,169.65,169.78,169.29,169.77,40611.0,158.3105,158.4319,157.9746,158.4225,40611.0
2018-01-29 14:30:00,169.77,170.08,169.61,169.68,30159.0,158.4225,158.7118,158.2732,158.3385,30159.0
2018-01-29 15:00:00,169.66,170.01,169.59,169.81,32865.0,158.3199,158.6465,158.2546,158.4598,32865.0
2018-01-29 15:30:00,169.8,169.88,169.3,169.52,95226.0,158.4505,158.5252,157.9839,158.1892,95226.0
2018-01-30 09:30:00,169.03,169.52,166.97,167.95,87134.0,157.732,158.1892,155.8097,156.7242,87134.0
2018-01-30 10:00:00,167.64,168.75,167.64,168.75,25224.0,156.4349,157.4707,156.4349,157.4707,25224.0
2018-01-30 10:30:00,168.94,169.14,168.45,169.14,23799.0,157.648,157.8346,157.1908,157.8346,23799.0
2018-01-30 11:00:00,169.16,169.43,168.42,168.82,40199.0,157.8533,158.1052,157.1628,157.536,40199.0
2018-01-30 11:30:00,168.75,169.7,168.7,169.43,28020.0,157.4707,158.3572,157.424,158.1052,28020.0
2018-01-30 12:00:00,169.36,169.68,169.36,169.53,21614.0,158.0399,158.3385,158.0399,158.1986,21614.0
2018-01-30 12:30:00,169.48,169.79,169.32,169.4,12193.0,158.1519,158.4412,158.0026,158.0773,12193.0
2018-01-30 13:00:00,169.39,169.51,169.13,169.29,15508.0,158.0679,158.1799,157.8253,157.9746,15508.0
2018-01-30 13:30:00,169.24,169.3,168.96,169.13,30790.0,157.9279,157.9839,157.6667,157.8253,30790.0
2018-01-30 14:00:00,169.12,169.92,168.77,169.72,65397.0,157.816,158.5625,157.4894,158.3759,65397.0
2018-01-30 14:30:00,169.72,169.72,168.98,169.07,37785.0,158.3759,158.3759,157.6853,157.7693,37785.0
2018-01-30 15:00:00,169.1,170.03,169.09,169.94,210230.0,157.7973,158.6651,157.788,158.5812,210230.0
2018-01-30 15:30:00,169.95,170.17,169.68,169.71,167398.0,158.5905,158.7958,158.3385,158.3665,167398.0
2018-01-31 09:30:00,170.27,172.38,169.75,171.78,36909.0,158.8891,160.8581,158.4039,160.2982,36909.0
2018-01-31 10:00:00,172.06,174.15,171.77,174.05,54144.0,160.5595,162.5098,160.2888,162.4164,54144.0
2018-01-31 10:30:00,174.07,174.37,173.61,174.37,107928.0,162.4351,162.7151,162.0059,162.7151,107928.0
2018-01-31 11:00:00,174.63,175.12,174.25,174.8,87467.0,162.9577,163.4149,162.6031,163.1163,87467.0
2018-01-31 11:30:00,174.85,175.16,174.41,174.81,60448.0,163.163,163.4523,162.7524,163.1256,60448.0
2018-01-31 12:00:00,174.91,175.68,174.74,175.63,19855.0,163.219,163.9375,163.0603,163.8908,19855.0
2018-01-31 12:30:00,175.55,176.0,175.17,175.51,28672.0,163.8162,164.2361,163.4616,163.7789,28672.0
2018-01-31 13:00:00,175.56,175.61,175.12,175.21,20751.0,163.8255,163.8722,163.4149,163.4989,20751.0
2018-01-31 13:30:00,175.11,175.36,174.04,174.04,39277.0,163.4056,163.6389,162.4071,162.4071,39277.0
2018-01-31 14:00:00,173.88,174.32,173.75,174.31,50759.0,162.2578,162.6684,162.1365,162.6591,50759.0
2018-01-31 14:30:00,174.36,174.77,173.63,173.85,259244.0,162.7057,163.0883,162.0245,162.2298,259244.0
2018-01-31 15:00:00,173.78,174.16,173.0,174.08,112752.0,162.1645,162.5191,161.4366,162.4444,112752.0
2018-01-31 15:30:00,174.15,174.66,174.09,174.58,116358.0,162.5098,162.9857,162.4538,162.911,116358.0
2018-02-01 09:30:00,174.41,177.67,170.01,176.01,103379.0,162.7524,165.7945,158.6465,164.2454,103379.0
2018-02-01 10:00:00,176.22,176.74,175.58,175.95,130369.0,164.4414,164.9266,163.8442,164.1895,130369.0
2018-02-01 10:30:00,175.94,176.27,174.87,175.05,43712.0,164.1801,164.4881,163.1816,163.3496,43712.0
2018-02-01 11:00:00,175.04,175.11,173.84,174.08,37353.0,163.3403,163.4056,162.2205,162.4444,37353.0
2018-02-01 11:30:00,174.09,176.42,174.08,176.16,35841.0,162.4538,164.628,162.4444,164.3854,35841.0
2018-02-01 12:00:00,176.13,176.27,174.96,175.14,32784.0,164.3574,164.4881,163.2656,163.4336,32784.0
2018-02-01 12:30:00,175.15,175.64,174.98,175.64,20356.0,163.4429,163.9002,163.2843,163.9002,20356.0
2018-02-01 13:00:00,175.58,175.96,175.5,175.76,23002.0,163.8442,164.1988,163.7695,164.0122,23002.0
2018-02-01 13:30:00,175.82,176.15,175.37,175.47,21279.0,164.0681,164.3761,163.6482,163.7415,21279.0
2018-02-01 14:00:00,175.39,175.79,175.19,175.59,77544.0,163.6669,164.0401,163.4802,163.8535,77544.0
2018-02-01 14:30:00,175.55,175.62,174.74,174.84,40015.0,163.8162,163.8815,163.0603,163.1536,40015.0
2018-02-01 15:00:00,174.9,175.55,174.77,175.01,76246.0,163.2096,163.8162,163.0883,163.3123,76246.0
2018-02-01 15:30:00,174.93,174.97,174.58,174.73,139120.0,163.2376,163.275,162.911,163.051,139120.0
2018-02-02 09:30:00,173.27,174.74,171.43,174.18,38936.0,161.6886,163.0603,159.9716,162.5378,38936.0
2018-02-02 10:00:00,174.03,174.91,173.68,174.38,56017.0,162.3978,163.219,162.0712,162.7244,56017.0
2018-02-02 10:30:00,174.31,174.34,173.55,173.79,32014.0,162.6591,162.6871,161.9499,162.1738,32014.0
2018-02-02 11:00:00,173.78,174.08,172.64,172.75,48316.0,162.1645,162.4444,161.1007,161.2033,48316.0
2018-02-02 11:30:00,172.89,173.04,172.44,172.98,24327.0,161.334,161.474,160.9141,161.418,24327.0
2018-02-02 12:00:00,172.86,173.96,172.69,173.96,18433.0,161.306,162.3325,161.1473,162.3325,18433.0
2018-02-02 12:30:00,173.96,173.98,173.51,173.52,16332.0,162.3325,162.3511,161.9125,161.9219,16332.0
2018-02-02 13:00:00,173.44,173.76,173.01,173.76,38089.0,161.8472,162.1458,161.446,162.1458,38089.0
2018-02-02 13:30:00,173.74,173.89,173.3,173.36,15511.0,162.1272,162.2671,161.7166,161.7726,15511.0
2018-02-02 14:00:00,173.34,173.49,172.5,172.5,25440.0,161.7539,161.8939,160.97,160.97,25440.0
2018-02-02 14:30:00,172.52,172.76,172.17,172.37,24047.0,160.9887,161.2127,160.6621,160.8487,24047.0
2018-02-02 15:00:00,172.41,172.92,172.1,172.9,26963.0,160.8861,161.362,160.5968,161.3433,26963.0
2018-02-02 15:30:00,172.85,173.22,172.67,173.21,140269.0,161.2967,161.6419,161.1287,161.6326,140269.0
2018-02-05 09:30:00,173.25,173.83,171.91,173.02,42060.0,161.6699,162.2112,160.4195,161.4553,42060.0
2018-02-05 10:00:00,173.23,173.33,172.24,173.16,35231.0,161.6513,161.7446,160.7274,161.5859,35231.0
2018-02-05 10:30:00,173.18,173.47,172.75,173.47,21497.0,161.6046,161.8752,161.2033,161.8752,21497.0
2018-02-05 11:00:00,173.24,174.03,173.24,173.42,15841.0,161.6606,162.3978,161.6606,161.8286,15841.0
2018-02-05 11:30:00,173.65,174.21,173.37,173.92,36117.0,162.0432,162.5658,161.7819,162.2951,36117.0
2018-02-05 12:00:00,173.76,173.94,173.22,173.38,19093.0,162.1458,162.3138,161.6419,161.7912,19093.0
2018-02-05 12:30:00,173.48,173.63,173.13,173.13,12684.0,161.8845,162.0245,161.5579,161.5579,12684.0
2018-02-05 13:00:00,173.12,173.12,172.36,172.57,28992.0,161.5486,161.5486,160.8394,161.0354,28992.0
2018-02-05 13:30:00,172.66,172.77,172.25,172.63,19791.0,161.1194,161.222,160.7368,161.0914,19791.0
2018-02-05 14:00:00,172.64,172.81,171.58,171.72,21091.0,161.1007,161.2593,160.1115,160.2422,21091.0
2018-02-05 14:30:00,171.68,171.7,170.42,170.55,33429.0,160.2049,160.2235,159.0291,159.1504,33429.0
2018-02-05 15:00:00,170.43,170.95,168.63,170.94,367397.0,159.0384,159.5237,157.3587,159.5143,367397.0
2018-02-05 15:30:00,170.78,170.89,168.17,168.26,373997.0,159.365,159.4677,156.9295,157.0135,373997.0
2018-02-06 09:30:00,166.84,168.03,163.88,167.38,81855.0,155.6884,156.7988,152.9262,156.1923,81855.0
2018-02-06 10:00:00,167.64,168.54,166.0,167.44,195507.0,156.4349,157.2747,154.9045,156.2483,195507.0
2018-02-06 10:30:00,167.13,167.22,164.92,166.35,67079.0,155.959,156.043,153.8967,155.2311,67079.0
2018-02-06 11:00:00,166.24,166.4,165.61,165.85,55957.0,155.1285,155.2778,154.5406,154.7645,55957.0
2018-02-06 11:30:00,165.79,166.23,165.27,165.55,278764.0,154.7085,155.1191,154.2233,154.4846,278764.0
2018-02-06 12:00:00,165.5,166.7,165.5,166.26,32257.0,154.4379,155.5577,154.4379,155.1471,32257.0
2018-02-06 12:30:00,166.25,166.74,165.29,165.63,49156.0,155.1378,155.595,154.242,154.5592,49156.0
2018-02-06 13:00:00,165.51,165.76,164.72,164.95,49596.0,154.4473,154.6806,153.7101,153.9247,49596.0
2018-02-06 13:30:00,164.87,164.89,163.93,164.03,58353.0,153.85,153.8687,152.9729,153.0662,58353.0
2018-02-06 14:00:00,163.99,164.09,162.63,162.87,94091.0,153.0289,153.1222,151.7598,151.9837,94091.0
2018-02-06 14:30:00,162.88,166.28,162.77,166.25,355258.0,151.9931,155.1658,151.8904,155.1378,355258.0
2018-02-06 15:00:00,166.25,166.38,164.49,165.13,251696.0,155.1378,155.2591,153.4954,154.0927,251696.0
2018-02-06 15:30:00,165.13,166.39,164.7,166.0,416275.0,154.0927,155.2684,153.6914,154.9045,416275.0
2018-02-07 09:30:00,165.15,167.07,165.15,165.76,83114.0,154.1113,155.903,154.1113,154.6806,83114.0
2018-02-07 10:00:00,166.05,166.92,165.76,166.37,111569.0,154.9512,155.763,154.6806,155.2498,111569.0
2018-02-07 10:30:00,166.37,168.06,166.21,167.53,94795.0,155.2498,156.8268,155.1005,156.3322,94795.0
2018-02-07 11:00:00,167.53,168.6,167.48,167.79,32359.0,156.3322,157.3307,156.2856,156.5749,32359.0
2018-02-07 11:30:00,167.74,168.12,167.15,167.49,27606.0,156.5282,156.8828,155.9776,156.2949,27606.0
2018-02-07 12:00:00,167.64,168.13,167.49,167.85,13503.0,156.4349,156.8921,156.2949,156.6309,13503.0
2018-02-07 12:30:00,167.91,168.16,167.52,167.62,16491.0,156.6868,156.9201,156.3229,156.4162,16491.0
2018-02-07 13:00:00,167.74,167.76,166.34,166.76,31487.0,156.5282,156.5469,155.2218,155.6137,31487.0
2018-02-07 13:30:00,166.69,167.17,166.43,166.8,24159.0,155.5484,155.9963,155.3058,155.651,24159.0
2018-02-07 14:00:00,166.65,167.2,166.23,167.13,22933.0,155.5111,156.0243,155.1191,155.959,22933.0
2018-02-07 14:30:00,167.12,167.12,165.79,166.0,37914.0,155.9497,155.9497,154.7085,154.9045,37914.0
2018-02-07 15:00:00,165.96,167.11,165.89,167.0,58884.0,154.8672,155.9403,154.8019,155.8377,58884.0
2018-02-07 15:30:00,167.05,167.19,166.19,166.5,192806.0,155.8843,156.015,155.0818,155.3711,192806.0
2018-02-08 09:30:00,166.59,168.49,165.18,166.06,35749.0,155.4551,157.2281,154.1393,154.9605,35749.0
2018-02-08 10:00:00,165.81,167.2,165.55,166.2,39345.0,154.7272,156.0243,154.4846,155.0911,39345.0
2018-02-08 10:30:00,166.11,166.82,165.75,166.82,23688.0,155.0072,155.6697,154.6712,155.6697,23688.0
2018-02-08 11:00:00,166.72,167.47,166.12,166.64,62528.0,155.5764,156.2763,155.0165,155.5017,62528.0
2018-02-08 11:30:00,166.75,166.98,165.27,165.4,66159.0,155.6044,155.819,154.2233,154.3446,66159.0
2018-02-08 12:00:00,165.55,166.08,164.81,164.92,40709.0,154.4846,154.9792,153.7941,153.8967,40709.0
2018-02-08 12:30:00,164.93,165.14,163.99,164.54,72843.0,153.906,154.102,153.0289,153.5421,72843.0
2018-02-08 13:00:00,164.37,164.45,162.64,162.86,46878.0,153.3835,153.4581,151.7691,151.9744,46878.0
2018-02-08 13:30:00,162.74,162.9,161.88,162.17,69572.0,151.8624,152.0117,151.0599,151.3305,69572.0
2018-02-08 14:00:00,162.2,162.3,161.26,162.1,88958.0,151.3585,151.4518,150.4813,151.2652,88958.0
2018-02-08 14:30:00,162.05,162.3,161.63,161.93,54088.0,151.2185,151.4518,150.8266,151.1066,54088.0
2018-02-08 15:00:00,161.9,162.96,161.51,162.65,75727.0,151.0786,152.0677,150.7146,151.7784,75727.0
2018-02-08 15:30:00,162.66,162.66,159.75,159.88,261570.0,151.7878,151.7878,149.0723,149.1936,261570.0
2018-02-09 09:30:00,160.6,161.82,159.8,160.65,106965.0,149.8654,151.0039,149.1189,149.9121,106965.0
2018-02-09 10:00:00,160.65,161.36,160.37,160.82,71572.0,149.9121,150.5747,149.6508,150.0707,71572.0
2018-02-09 10:30:00,160.88,161.13,158.89,159.88,48413.0,150.1267,150.36,148.2697,149.1936,48413.0
2018-02-09 11:00:00,159.88,160.31,158.93,159.43,48475.0,149.1936,149.5948,148.3071,148.7737,48475.0
2018-02-09 11:30:00,159.44,159.59,158.09,158.09,35147.0,148.783,148.923,147.5232,147.5232,35147.0
2018-02-09 12:00:00,158.2,158.35,156.25,156.45,69651.0,147.6259,147.7658,145.8062,145.9928,69651.0
2018-02-09 12:30:00,156.45,156.64,155.88,156.49,40488.0,145.9928,146.1701,145.4609,146.0302,40488.0
2018-02-09 13:00:00,156.33,156.4,154.99,155.28,56069.0,145.8809,145.9462,144.6304,144.901,56069.0
2018-02-09 13:30:00,155.33,156.23,154.36,155.67,109950.0,144.9477,145.7875,144.0425,145.265,109950.0
2018-02-09 14:00:00,155.72,158.63,155.7,157.61,110388.0,145.3116,148.0271,145.293,147.0753,110388.0
2018-02-09 14:30:00,157.73,158.11,157.17,157.17,63411.0,147.1873,147.5419,146.6647,146.6647,63411.0
2018-02-09 15:00:00,157.18,158.43,156.41,158.14,49059.0,146.674,147.8405,145.9555,147.5699,49059.0
2018-02-09 15:30:00,158.27,161.12,158.11,159.73,186088.0,147.6912,150.3507,147.5419,149.0536,186088.0
2018-02-12 09:30:00,160.25,161.72,159.1,159.33,57639.0,149.5388,150.9106,148.4657,148.6803,57639.0
2018-02-12 10:00:00,159.16,159.98,158.36,159.06,89893.0,148.5217,149.2869,147.7752,148.4284,89893.0
2018-02-12 10:30:00,159.25,159.26,158.53,158.75,81139.0,148.6057,148.615,147.9338,148.1391,81139.0
2018-02-12 11:00:00,158.72,158.91,157.79,158.39,57481.0,148.1111,148.2884,147.2433,147.8032,57481.0
2018-02-12 11:30:00,158.31,158.87,157.26,158.75,79104.0,147.7285,148.2511,146.7487,148.1391,79104.0
2018-02-12 12:00:00,158.85,159.47,158.55,159.29,50806.0,148.2324,148.811,147.9525,148.643,50806.0
2018-02-12 12:30:00,159.27,159.93,159.08,159.47,30664.0,148.6243,149.2402,148.447,148.811,30664.0
2018-02-12 13:00:00,159.47,159.87,159.12,159.36,28581.0,148.811,149.1842,148.4844,148.7083,28581.0
2018-02-12 13:30:00,159.38,159.66,158.79,159.53,29005.0,148.727,148.9883,148.1764,148.867,29005.0
2018-02-12 14:00:00,159.53,159.56,159.01,159.25,44431.0,148.867,148.895,148.3817,148.6057,44431.0
2018-02-12 14:30:00,159.33,159.49,158.73,158.92,108066.0,148.6803,148.8296,148.1204,148.2977,108066.0
2018-02-12 15:00:00,159.02,159.52,158.92,159.37,82472.0,148.3911,148.8576,148.2977,148.7177,82472.0
2018-02-12 15:30:00,159.38,160.0,158.86,159.69,247275.0,148.727,149.3056,148.2418,149.0163,247275.0
2018-02-13 09:30:00,159.1,160.01,158.73,160.01,50023.0,148.4657,149.3149,148.1204,149.3149,50023.0
2018-02-13 10:00:00,159.98,160.38,159.59,159.59,73425.0,149.2869,149.6602,148.923,148.923,73425.0
2018-02-13 10:30:00,159.5,160.0,159.26,159.61,42306.0,148.839,149.3056,148.615,148.9416,42306.0
2018-02-13 11:00:00,159.59,159.62,159.06,159.16,44881.0,148.923,148.951,148.4284,148.5217,44881.0
2018-02-13 11:30:00,159.24,159.47,158.92,159.09,37706.0,148.5964,148.811,148.2977,148.4564,37706.0
2018-02-13 12:00:00,159.04,159.74,158.93,159.74,25609.0,148.4097,149.0629,148.3071,149.0629,25609.0
2018-02-13 12:30:00,159.71,160.38,159.57,160.23,23045.0,149.0349,149.6602,148.9043,149.5202,23045.0
2018-02-13 13:00:00,160.23,161.43,160.1,161.18,68374.0,149.5202,150.64,149.3989,150.4067,68374.0
2018-02-13 13:30:00,161.11,161.41,161.1,161.24,42036.0,150.3414,150.6213,150.332,150.4627,42036.0
2018-02-13 14:00:00,161.2,161.65,161.06,161.14,54776.0,150.4253,150.8453,150.2947,150.3694,54776.0
2018-02-13 14:30:00,161.18,161.63,160.6,161.39,46298.0,150.4067,150.8266,149.8654,150.6026,46298.0
2018-02-13 15:00:00,161.39,161.67,161.01,161.55,64142.0,150.6026,150.8639,150.248,150.752,64142.0
2018-02-13 15:30:00,161.59,162.11,161.29,161.43,189317.0,150.7893,151.2745,150.5093,150.64,189317.0
2018-02-14 09:30:00,159.58,160.7,157.44,158.6,75202.0,148.9136,149.9588,146.9167,147.9991,75202.0
2018-02-14 10:00:00,158.63,159.53,158.51,159.0,85574.0,148.0271,148.867,147.9151,148.3724,85574.0
2018-02-14 10:30:00,159.09,159.49,158.55,159.05,141004.0,148.4564,148.8296,147.9525,148.4191,141004.0
2018-02-14 11:00:00,159.09,159.3,158.7,158.91,39738.0,148.4564,148.6523,148.0924,148.2884,39738.0
2018-02-14 11:30:00,159.08,159.41,158.81,159.28,29954.0,148.447,148.755,148.1951,148.6337,29954.0
2018-02-14 12:00:00,159.31,159.74,159.13,159.63,36886.0,148.6617,149.0629,148.4937,148.9603,36886.0
2018-02-14 12:30:00,159.58,160.04,159.47,160.01,52989.0,148.9136,149.3429,148.811,149.3149,52989.0
2018-02-14 13:00:00,159.94,161.41,159.94,161.26,52497.0,149.2496,150.6213,149.2496,150.4813,52497.0
2018-02-14 13:30:00,161.31,161.81,160.97,161.7,54685.0,150.528,150.9946,150.2107,150.8919,54685.0
2018-02-14 14:00:00,161.76,162.71,161.69,162.37,73140.0,150.9479,151.8344,150.8826,151.5171,73140.0
2018-02-14 14:30:00,162.3,162.88,162.3,162.61,71705.0,151.4518,151.9931,151.4518,151.7411,71705.0
2018-02-14 15:00:00,162.57,163.38,162.54,163.1,115562.0,151.7038,152.4596,151.6758,152.1983,115562.0
2018-02-14 15:30:00,163.06,163.22,162.51,162.56,293946.0,152.161,152.3103,151.6478,151.6944,293946.0
2018-02-15 09:30:00,162.89,162.89,160.08,160.97,114775.0,152.0024,152.0024,149.3802,150.2107,114775.0
2018-02-15 10:00:00,160.92,163.14,160.67,163.01,63224.0,150.1641,152.2357,149.9308,152.1144,63224.0
2018-02-15 10:30:00,163.0,163.66,162.75,163.53,71621.0,152.105,152.7209,151.8717,152.5996,71621.0
2018-02-15 11:00:00,163.52,163.99,163.06,163.99,36952.0,152.5903,153.0289,152.161,153.0289,36952.0
2018-02-15 11:30:00,163.88,164.49,163.67,163.89,47255.0,152.9262,153.4954,152.7302,152.9355,47255.0
2018-02-15 12:00:00,163.85,165.05,163.85,164.92,35654.0,152.8982,154.018,152.8982,153.8967,35654.0
2018-02-15 12:30:00,164.9,165.23,164.62,165.21,30567.0,153.878,154.186,153.6168,154.1673,30567.0
2018-02-15 13:00:00,165.13,165.79,165.09,165.37,17216.0,154.0927,154.7085,154.0553,154.3166,17216.0
2018-02-15 13:30:00,165.3,165.55,164.84,165.55,27718.0,154.2513,154.4846,153.822,154.4846,27718.0
2018-02-15 14:00:00,165.65,166.11,165.65,166.05,45513.0,154.5779,155.0072,154.5779,154.9512,45513.0
2018-02-15 14:30:00,166.04,166.49,165.96,166.41,45238.0,154.9418,155.3618,154.8672,155.2871,45238.0
2018-02-15 15:00:00,166.45,167.64,166.44,167.25,78484.0,155.3244,156.4349,155.3151,156.071,78484.0
2018-02-15 15:30:00,167.33,167.34,166.66,167.16,247263.0,156.1456,156.1549,155.5204,155.987,247263.0
2018-02-16 09:30:00,167.03,169.19,165.09,168.62,103497.0,155.8657,157.8813,154.0553,157.3494,103497.0
2018-02-16 10:00:00,168.52,169.32,168.04,169.0,74498.0,157.2561,158.0026,156.8082,157.704,74498.0
2018-02-16 10:30:00,169.05,169.95,168.89,169.95,60954.0,157.7506,158.5905,157.6013,158.5905,60954.0
2018-02-16 11:00:00,169.97,170.17,168.88,168.91,189703.0,158.6092,158.7958,157.592,157.62,189703.0
2018-02-16 11:30:00,168.91,169.5,168.83,169.26,45036.0,157.62,158.1706,157.5454,157.9466,45036.0
2018-02-16 12:00:00,169.22,169.23,168.74,169.23,34845.0,157.9093,157.9186,157.4614,157.9186,34845.0
2018-02-16 12:30:00,169.21,169.24,168.55,169.05,90701.0,157.9,157.9279,157.2841,157.7506,90701.0
2018-02-16 13:00:00,169.05,169.14,168.31,168.56,36909.0,157.7506,157.8346,157.0601,157.2934,36909.0
2018-02-16 13:30:00,168.52,169.28,168.38,169.01,26169.0,157.2561,157.9653,157.1254,157.7133,26169.0
2018-02-16 14:00:00,169.0,169.03,167.95,168.23,38669.0,157.704,157.732,156.7242,156.9855,38669.0
2018-02-16 14:30:00,168.15,169.24,168.08,169.21,44556.0,156.9108,157.9279,156.8455,157.9,44556.0
2018-02-16 15:00:00,169.24,169.52,169.02,169.31,59832.0,157.9279,158.1892,157.7227,157.9933,59832.0
2018-02-16 15:30:00,169.28,169.4,168.93,169.13,161415.0,157.9653,158.0773,157.6387,157.8253,161415.0
2018-02-20 09:30:00,168.07,170.73,168.07,169.73,58795.0,156.8362,159.3184,156.8362,158.3852,58795.0
2018-02-20 10:00:00,169.74,169.87,168.76,169.72,49616.0,158.3945,158.5158,157.48,158.3759,49616.0
2018-02-20 10:30:00,169.77,170.21,169.63,169.89,41291.0,158.4225,158.8331,158.2919,158.5345,41291.0
2018-02-20 11:00:00,169.85,170.3,169.63,170.3,32714.0,158.4972,158.9171,158.2919,158.9171,32714.0
2018-02-20 11:30:00,170.23,170.45,169.43,169.99,28962.0,158.8518,159.0571,158.1052,158.6278,28962.0
2018-02-20 12:00:00,170.07,170.31,169.85,169.99,14531.0,158.7025,158.9264,158.4972,158.6278,14531.0
2018-02-20 12:30:00,170.03,170.39,169.59,169.83,12423.0,158.6651,159.0011,158.2546,158.4785,12423.0
2018-02-20 13:00:00,169.75,169.76,169.39,169.45,17096.0,158.4039,158.4132,158.0679,158.1239,17096.0
2018-02-20 13:30:00,169.43,170.34,169.42,169.96,29397.0,158.1052,158.9544,158.0959,158.5998,29397.0
2018-02-20 14:00:00,169.98,170.25,169.72,170.04,33998.0,158.6185,158.8704,158.3759,158.6745,33998.0
2018-02-20 14:30:00,170.11,170.2,169.54,169.72,33816.0,158.7398,158.8238,158.2079,158.3759,33816.0
2018-02-20 15:00:00,169.68,170.01,169.65,169.86,60579.0,158.3385,158.6465,158.3105,158.5065,60579.0
2018-02-20 15:30:00,169.85,170.05,169.59,169.71,211394.0,158.4972,158.6838,158.2546,158.3665,211394.0
2018-02-21 09:30:00,169.43,170.48,168.96,170.34,30159.0,158.1052,159.0851,157.6667,158.9544,30159.0
2018-02-21 10:00:00,170.2,170.89,169.84,170.89,49085.0,158.8238,159.4677,158.4878,159.4677,49085.0
2018-02-21 10:30:00,170.88,171.16,170.71,171.16,50040.0,159.4583,159.7196,159.2997,159.7196,50040.0
2018-02-21 11:00:00,171.21,171.33,170.91,171.12,33684.0,159.7663,159.8783,159.4863,159.6823,33684.0
2018-02-21 11:30:00,171.16,171.53,170.89,171.0,30652.0,159.7196,160.0649,159.4677,159.5703,30652.0
2018-02-21 12:00:00,171.05,171.12,170.47,171.04,53020.0,159.617,159.6823,159.0757,159.6076,53020.0
2018-02-21 12:30:00,171.02,171.12,170.8,170.99,40149.0,159.589,159.6823,159.3837,159.561,40149.0
2018-02-21 13:00:00,170.97,171.43,170.97,171.18,21166.0,159.5423,159.9716,159.5423,159.7383,21166.0
2018-02-21 13:30:00,171.09,171.69,170.99,171.56,39284.0,159.6543,160.2142,159.561,160.0929,39284.0
2018-02-21 14:00:00,171.58,172.53,171.52,172.05,66598.0,160.1115,160.998,160.0556,160.5501,66598.0
2018-02-21 14:30:00,171.97,172.08,170.51,170.75,64560.0,160.4755,160.5781,159.1131,159.337,64560.0
2018-02-21 15:00:00,170.72,170.73,169.49,170.29,81825.0,159.309,159.3184,158.1612,158.9078,81825.0
2018-02-21 15:30:00,170.26,170.48,169.19,169.5,306392.0,158.8798,159.0851,157.8813,158.1706,306392.0
2018-02-22 09:30:00,170.43,171.4,170.0,171.38,47509.0,159.0384,159.9436,158.6372,159.9249,47509.0
2018-02-22 10:00:00,171.14,171.8,170.56,171.68,65461.0,159.701,160.3168,159.1597,160.2049,65461.0
2018-02-22 10:30:00,171.76,172.18,171.35,172.12,45869.0,160.2795,160.6714,159.8969,160.6154,45869.0
2018-02-22 11:00:00,172.22,173.54,172.02,173.54,37597.0,160.7088,161.9405,160.5221,161.9405,37597.0
2018-02-22 11:30:00,173.25,173.5,172.92,172.99,25269.0,161.6699,161.9032,161.362,161.4273,25269.0
2018-02-22 12:00:00,172.88,173.53,172.76,173.13,50279.0,161.3247,161.9312,161.2127,161.5579,50279.0
2018-02-22 12:30:00,173.06,173.44,172.74,173.2,30732.0,161.4926,161.8472,161.194,161.6233,30732.0
2018-02-22 13:00:00,173.26,173.47,172.51,173.05,30585.0,161.6793,161.8752,160.9794,161.4833,30585.0
2018-02-22 13:30:00,173.04,173.37,172.71,173.18,35892.0,161.474,161.7819,161.166,161.6046,35892.0
2018-02-22 14:00:00,173.18,173.53,172.94,173.27,45741.0,161.6046,161.9312,161.3806,161.6886,45741.0
2018-02-22 14:30:00,173.27,173.38,172.29,172.29,52041.0,161.6886,161.7912,160.7741,160.7741,52041.0
2018-02-22 15:00:00,172.35,172.59,171.75,171.75,88953.0,160.8301,161.054,160.2702,160.2702,88953.0
2018-02-22 15:30:00,171.75,171.76,170.61,171.11,178344.0,160.2702,160.2795,159.2064,159.673,178344.0
2018-02-23 09:30:00,172.08,172.31,171.31,171.63,45882.0,160.5781,160.7927,159.8596,160.1582,45882.0
2018-02-23 10:00:00,171.72,172.4,171.72,172.17,46043.0,160.2422,160.8767,160.2422,160.6621,46043.0
2018-02-23 10:30:00,172.16,172.86,171.87,172.59,78079.0,160.6528,161.306,160.3822,161.054,78079.0
2018-02-23 11:00:00,172.62,172.81,172.39,172.59,53043.0,161.082,161.2593,160.8674,161.054,53043.0
2018-02-23 11:30:00,172.59,172.86,172.4,172.7,46068.0,161.054,161.306,160.8767,161.1567,46068.0
2018-02-23 12:00:00,172.79,172.86,172.5,172.5,48824.0,161.2407,161.306,160.97,160.97,48824.0
2018-02-23 12:30:00,172.48,173.26,172.45,173.18,17636.0,160.9514,161.6793,160.9234,161.6046,17636.0
2018-02-23 13:00:00,173.24,173.24,172.59,172.72,23925.0,161.6606,161.6606,161.054,161.1753,23925.0
2018-02-23 13:30:00,172.77,173.28,172.77,173.23,39843.0,161.222,161.6979,161.222,161.6513,39843.0
2018-02-23 14:00:00,173.3,173.56,172.89,172.93,25696.0,161.7166,161.9592,161.334,161.3713,25696.0
2018-02-23 14:30:00,172.94,173.28,172.92,173.08,27072.0,161.3806,161.6979,161.362,161.5113,27072.0
2018-02-23 15:00:00,173.08,173.16,172.8,172.92,77806.0,161.5113,161.5859,161.25,161.362,77806.0
2018-02-23 15:30:00,172.92,172.97,172.57,172.95,121114.0,161.362,161.4086,161.0354,161.39,121114.0
2018-02-26 09:30:00,172.92,174.22,172.65,173.14,100129.0,161.362,162.5751,161.11,161.5673,100129.0
2018-02-26 10:00:00,173.15,173.48,172.24,172.65,70585.0,161.5766,161.8845,160.7274,161.11,70585.0
2018-02-26 10:30:00,172.58,172.82,172.01,172.42,77281.0,161.0447,161.2687,160.5128,160.8954,77281.0
2018-02-26 11:00:00,172.41,173.55,172.34,173.26,58097.0,160.8861,161.9499,160.8207,161.6793,58097.0
2018-02-26 11:30:00,173.27,173.44,172.62,172.64,23825.0,161.6886,161.8472,161.082,161.1007,23825.0
2018-02-26 12:00:00,172.69,172.99,172.53,172.82,37352.0,161.1473,161.4273,160.998,161.2687,37352.0
2018-02-26 12:30:00,172.82,172.84,171.81,172.56,44082.0,161.2687,161.2873,160.3262,161.026,44082.0
2018-02-26 13:00:00,172.68,173.02,172.58,172.73,28782.0,161.138,161.4553,161.0447,161.1847,28782.0
2018-02-26 13:30:00,172.76,172.98,172.55,172.63,64332.0,161.2127,161.418,161.0167,161.0914,64332.0
2018-02-26 14:00:00,172.61,173.02,172.49,172.57,72257.0,161.0727,161.4553,160.9607,161.0354,72257.0
2018-02-26 14:30:00,172.58,173.14,172.45,172.72,79065.0,161.0447,161.5673,160.9234,161.1753,79065.0
2018-02-26 15:00:00,172.72,173.06,172.56,173.0,102294.0,161.1753,161.4926,161.026,161.4366,102294.0
2018-02-26 15:30:00,172.99,173.02,172.27,172.73,269172.0,161.4273,161.4553,160.7554,161.1847,269172.0
2018-02-27 09:30:00,161.82,170.0,160.51,165.97,403832.0,151.0039,158.6372,149.7815,154.8765,403832.0
2018-02-27 10:00:00,165.91,166.33,164.66,165.21,235890.0,154.8205,155.2125,153.6541,154.1673,235890.0
2018-02-27 10:30:00,165.38,165.7,164.03,164.37,272065.0,154.326,154.6246,153.0662,153.3835,272065.0
2018-02-27 11:00:00,164.27,165.0,163.14,163.2,175035.0,153.2901,153.9714,152.2357,152.2917,175035.0
2018-02-27 11:30:00,163.18,165.02,163.17,164.56,83948.0,152.273,153.99,152.2637,153.5608,83948.0
2018-02-27 12:00:00,164.59,164.73,162.99,163.58,164312.0,153.5888,153.7194,152.0957,152.6463,164312.0
2018-02-27 12:30:00,163.62,164.69,162.78,163.97,195728.0,152.6836,153.6821,151.8997,153.0102,195728.0
2018-02-27 13:00:00,163.93,163.93,162.5,163.33,52196.0,152.9729,152.9729,151.6385,152.413,52196.0
2018-02-27 13:30:00,163.53,164.25,163.41,164.12,34365.0,152.5996,153.2715,152.4876,153.1502,34365.0
2018-02-27 14:00:00,164.06,164.47,163.43,164.12,105448.0,153.0942,153.4768,152.5063,153.1502,105448.0
2018-02-27 14:30:00,164.06,166.7,164.04,166.49,63528.0,153.0942,155.5577,153.0755,155.3618,63528.0
2018-02-27 15:00:00,166.38,166.53,164.23,164.87,151056.0,155.2591,155.3991,153.2528,153.85,151056.0
2018-02-27 15:30:00,164.9,165.08,163.04,163.21,379588.0,153.878,154.046,152.1424,152.301,379588.0
2018-02-28 09:30:00,163.88,165.05,162.48,162.75,63815.0,152.9262,154.018,151.6198,151.8717,63815.0
2018-02-28 10:00:00,162.77,163.29,162.18,162.6,75153.0,151.8904,152.3756,151.3398,151.7318,75153.0
2018-02-28 10:30:00,162.63,163.97,162.54,163.07,134729.0,151.7598,153.0102,151.6758,152.1704,134729.0
2018-02-28 11:00:00,163.08,163.26,162.02,163.15,76188.0,152.1797,152.3477,151.1905,152.245,76188.0
2018-02-28 11:30:00,163.14,163.26,162.51,163.04,58675.0,152.2357,152.3477,151.6478,152.1424,58675.0
2018-02-28 12:00:00,163.09,163.17,162.81,163.03,61177.0,152.189,152.2637,151.9277,152.133,61177.0
2018-02-28 12:30:00,162.92,163.0,162.33,162.34,33285.0,152.0304,152.105,151.4798,151.4891,33285.0
2018-02-28 13:00:00,162.33,162.62,162.0,162.28,80820.0,151.4798,151.7504,151.1719,151.4332,80820.0
2018-02-28 13:30:00,162.31,162.68,161.97,162.29,59927.0,151.4612,151.8064,151.1439,151.4425,59927.0
2018-02-28 14:00:00,162.29,162.49,161.22,161.32,70505.0,151.4425,151.6291,150.444,150.5373,70505.0
2018-02-28 14:30:00,161.32,161.42,159.95,160.0,89462.0,150.5373,150.6306,149.2589,149.3056,89462.0
2018-02-28 15:00:00,159.97,160.22,159.54,159.74,128863.0,149.2776,149.5108,148.8763,149.0629,128863.0
2018-02-28 15:30:00,159.68,159.68,157.14,157.27,469918.0,149.0069,149.0069,146.6367,146.758,469918.0
2018-03-01 09:30:00,157.57,157.57,154.55,155.76,81285.0,147.038,147.038,144.2198,145.349,81285.0
2018-03-01 10:00:00,155.66,156.63,155.55,156.18,94070.0,145.2556,146.1608,145.153,145.7409,94070.0
2018-03-01 10:30:00,156.23,156.72,154.99,155.0,96239.0,145.7875,146.2448,144.6304,144.6398,96239.0
2018-03-01 11:00:00,155.08,155.68,154.34,154.47,58276.0,144.7144,145.2743,144.0239,144.1452,58276.0
2018-03-01 11:30:00,154.72,155.97,154.6,155.47,39615.0,144.3785,145.5449,144.2665,145.0783,39615.0
2018-03-01 12:00:00,155.41,155.6,154.84,155.37,46455.0,145.0224,145.1997,144.4904,144.985,46455.0
2018-03-01 12:30:00,155.39,155.39,154.58,154.98,51372.0,145.0037,145.0037,144.2478,144.6211,51372.0
2018-03-01 13:00:00,154.9,155.15,153.88,154.86,54988.0,144.5464,144.7797,143.5946,144.5091,54988.0
2018-03-01 13:30:00,154.75,155.02,153.93,154.88,82901.0,144.4065,144.6584,143.6413,144.5278,82901.0
2018-03-01 14:00:00,154.83,155.18,154.53,155.14,64414.0,144.4811,144.8077,144.2012,144.7704,64414.0
2018-03-01 14:30:00,155.19,155.19,154.33,154.97,87345.0,144.8171,144.8171,144.0145,144.6118,87345.0
2018-03-01 15:00:00,154.95,155.76,154.8,155.44,70874.0,144.5931,145.349,144.4531,145.0503,70874.0
2018-03-01 15:30:00,155.46,155.51,154.74,154.96,164279.0,145.069,145.1157,144.3971,144.6024,164279.0
2018-03-02 09:30:00,153.51,153.58,151.98,153.58,86703.0,143.2493,143.3147,141.8216,143.3147,86703.0
2018-03-02 10:00:00,153.51,154.68,153.47,154.31,50825.0,143.2493,144.3411,143.212,143.9959,50825.0
2018-03-02 10:30:00,154.31,155.06,154.25,154.77,44578.0,143.9959,144.6957,143.9399,144.4251,44578.0
2018-03-02 11:00:00,154.86,155.12,153.69,153.98,89329.0,144.5091,144.7517,143.4173,143.6879,89329.0
2018-03-02 11:30:00,153.93,154.01,153.08,153.17,45627.0,143.6413,143.7159,142.8481,142.9321,45627.0
2018-03-02 12:00:00,153.15,153.16,152.28,152.63,46156.0,142.9134,142.9227,142.1016,142.4282,46156.0
2018-03-02 12:30:00,152.7,153.45,152.5,153.3,71365.0,142.4935,143.1934,142.3069,143.0534,71365.0
2018-03-02 13:00:00,153.29,153.34,152.66,153.04,55245.0,143.0441,143.0907,142.4562,142.8108,55245.0
2018-03-02 13:30:00,153.04,153.09,152.61,152.94,106130.0,142.8108,142.8574,142.4095,142.7174,106130.0
2018-03-02 14:00:00,152.99,153.47,152.8,153.44,132105.0,142.7641,143.212,142.5868,143.184,132105.0
2018-03-02 14:30:00,153.47,154.1,153.06,153.06,155039.0,143.212,143.7999,142.8294,142.8294,155039.0
2018-03-02 15:00:00,153.09,153.31,152.58,153.18,69606.0,142.8574,143.0627,142.3815,142.9414,69606.0
2018-03-02 15:30:00,153.19,153.77,152.64,152.89,353977.0,142.9507,143.492,142.4375,142.6708,353977.0
2018-03-05 09:30:00,152.14,154.95,151.42,153.74,52951.0,141.9709,144.5931,141.299,143.464,52951.0
2018-03-05 10:00:00,153.63,154.15,153.02,153.17,61558.0,143.3613,143.8466,142.7921,142.9321,61558.0
2018-03-05 10:30:00,153.07,153.95,152.92,153.7,55099.0,142.8388,143.6599,142.6988,143.4266,55099.0
2018-03-05 11:00:00,153.79,154.44,153.53,154.33,128234.0,143.5106,144.1172,143.268,144.0145,128234.0
2018-03-05 11:30:00,154.42,154.48,153.79,153.97,75800.0,144.0985,144.1545,143.5106,143.6786,75800.0
2018-03-05 12:00:00,154.04,154.55,153.93,154.43,71321.0,143.7439,144.2198,143.6413,144.1079,71321.0
2018-03-05 12:30:00,154.5,154.51,153.84,154.38,67488.0,144.1732,144.1825,143.5573,144.0612,67488.0
2018-03-05 13:00:00,154.45,154.75,154.29,154.4,40117.0,144.1265,144.4065,143.9772,144.0799,40117.0
2018-03-05 13:30:00,154.4,155.34,154.29,155.27,57276.0,144.0799,144.957,143.9772,144.8917,57276.0
2018-03-05 14:00:00,155.26,155.69,155.1,155.45,47302.0,144.8824,145.2836,144.7331,145.0597,47302.0
2018-03-05 14:30:00,155.47,156.19,155.45,156.15,37355.0,145.0783,145.7502,145.0597,145.7129,37355.0
2018-03-05 15:00:00,156.19,156.67,155.78,156.55,118085.0,145.7502,146.1981,145.3676,146.0862,118085.0
2018-03-05 15:30:00,156.55,156.99,156.44,156.63,249338.0,146.0862,146.4967,145.9835,146.1608,249338.0
2018-03-06 09:30:00,157.33,157.33,155.45,156.52,66877.0,146.814,146.814,145.0597,146.0582,66877.0
2018-03-06 10:00:00,156.75,157.18,155.78,157.18,54609.0,146.2728,146.674,145.3676,146.674,54609.0
2018-03-06 10:30:00,157.28,158.15,157.2,157.46,39524.0,146.7674,147.5792,146.6927,146.9353,39524.0
2018-03-06 11:00:00,157.64,157.88,157.15,157.24,47598.0,147.1033,147.3273,146.646,146.73,47598.0
2018-03-06 11:30:00,157.18,157.31,156.59,156.74,51345.0,146.674,146.7954,146.1235,146.2635,51345.0
2018-03-06 12:00:00,156.73,156.88,156.37,156.46,31410.0,146.2541,146.3941,145.9182,146.0022,31410.0
2018-03-06 12:30:00,156.49,156.76,156.04,156.76,41512.0,146.0302,146.2821,145.6102,146.2821,41512.0
2018-03-06 13:00:00,156.75,157.14,156.75,156.99,33029.0,146.2728,146.6367,146.2728,146.4967,33029.0
2018-03-06 13:30:00,156.99,156.99,156.27,156.27,28447.0,146.4967,146.4967,145.8249,145.8249,28447.0
2018-03-06 14:00:00,156.33,157.15,156.24,157.06,55651.0,145.8809,146.646,145.7969,146.5621,55651.0
2018-03-06 14:30:00,157.11,157.19,156.06,156.55,83902.0,146.6087,146.6834,145.6289,146.0862,83902.0
2018-03-06 15:00:00,156.55,157.05,156.17,156.92,92036.0,146.0862,146.5527,145.7316,146.4314,92036.0
2018-03-06 15:30:00,156.87,157.0,156.16,156.46,167082.0,146.3848,146.5061,145.7222,146.0022,167082.0
2018-03-07 09:30:00,156.01,157.67,156.01,157.05,94109.0,145.5822,147.1313,145.5822,146.5527,94109.0
2018-03-07 10:00:00,157.04,157.5,157.02,157.34,93774.0,146.5434,146.9727,146.5247,146.8233,93774.0
2018-03-07 10:30:00,157.36,157.5,157.05,157.48,56989.0,146.842,146.9727,146.5527,146.954,56989.0
2018-03-07 11:00:00,157.43,157.71,157.13,157.44,42586.0,146.9073,147.1686,146.6274,146.9167,42586.0
2018-03-07 11:30:00,157.45,157.85,157.13,157.31,55299.0,146.926,147.2993,146.6274,146.7954,55299.0
2018-03-07 12:00:00,157.38,157.78,157.26,157.6,106354.0,146.8607,147.2339,146.7487,147.066,106354.0
2018-03-07 12:30:00,157.62,158.81,157.58,158.45,27211.0,147.0846,148.1951,147.0473,147.8592,27211.0
2018-03-07 13:00:00,158.47,158.48,157.45,157.45,57219.0,147.8778,147.8872,146.926,146.926,57219.0
2018-03-07 13:30:00,157.55,158.02,157.49,157.96,36255.0,147.0193,147.4579,146.9633,147.4019,36255.0
2018-03-07 14:00:00,157.88,158.45,157.61,158.39,26789.0,147.3273,147.8592,147.0753,147.8032,26789.0
2018-03-07 14:30:00,158.39,158.9,158.29,158.71,55759.0,147.8032,148.2791,147.7098,148.1018,55759.0
2018-03-07 15:00:00,158.59,159.09,158.47,159.03,52676.0,147.9898,148.4564,147.8778,148.4004,52676.0
2018-03-07 15:30:00,159.07,159.39,158.55,158.78,188562.0,148.4377,148.7363,147.9525,148.1671,188562.0
2018-03-08 09:30:00,158.83,160.98,156.27,160.02,42476.0,148.2138,150.22,145.8249,149.3242,42476.0
2018-03-08 10:00:00,160.21,161.81,160.1,161.81,52036.0,149.5015,150.9946,149.3989,150.9946,52036.0
2018-03-08 10:30:00,161.73,161.73,160.33,160.75,70013.0,150.9199,150.9199,149.6135,150.0054,70013.0
2018-03-08 11:00:00,160.6,161.24,160.28,160.9,34603.0,149.8654,150.4627,149.5668,150.1454,34603.0
2018-03-08 11:30:00,160.85,161.74,160.68,161.71,57144.0,150.0987,150.9293,149.9401,150.9013,57144.0
2018-03-08 12:00:00,161.69,163.25,161.69,163.24,72491.0,150.8826,152.3383,150.8826,152.329,72491.0
2018-03-08 12:30:00,163.26,163.54,162.76,162.97,61038.0,152.3477,152.6089,151.8811,152.077,61038.0
2018-03-08 13:00:00,163.01,163.01,162.33,162.79,34081.0,152.1144,152.1144,151.4798,151.9091,34081.0
2018-03-08 13:30:00,162.76,163.05,162.25,162.96,29987.0,151.8811,152.1517,151.4052,152.0677,29987.0
2018-03-08 14:00:00,163.05,163.23,162.79,163.07,40171.0,152.1517,152.3197,151.9091,152.1704,40171.0
2018-03-08 14:30:00,163.07,163.72,163.0,163.69,42454.0,152.1704,152.7769,152.105,152.7489,42454.0
2018-03-08 15:00:00,163.72,164.11,163.56,164.05,62686.0,152.7769,153.1408,152.6276,153.0848,62686.0
2018-03-08 15:30:00,164.08,164.38,163.94,164.22,158070.0,153.1128,153.3928,152.9822,153.2435,158070.0
2018-03-09 09:30:00,164.46,166.59,163.58,165.92,102311.0,153.4674,155.4551,152.6463,154.8299,102311.0
2018-03-09 10:00:00,165.83,166.12,165.37,165.6,57358.0,154.7459,155.0165,154.3166,154.5312,57358.0
2018-03-09 10:30:00,165.47,165.62,164.95,164.95,53502.0,154.4099,154.5499,153.9247,153.9247,53502.0
2018-03-09 11:00:00,164.96,165.36,164.79,165.24,96079.0,153.934,154.3073,153.7754,154.1953,96079.0
2018-03-09 11:30:00,165.25,165.27,164.93,165.0,69398.0,154.2046,154.2233,153.906,153.9714,69398.0
2018-03-09 12:00:00,165.01,165.38,164.97,165.02,59648.0,153.9807,154.326,153.9434,153.99,59648.0
2018-03-09 12:30:00,165.0,165.22,164.82,164.99,81755.0,153.9714,154.1766,153.8034,153.962,81755.0
2018-03-09 13:00:00,164.99,165.22,164.98,165.07,31434.0,153.962,154.1766,153.9527,154.0367,31434.0
2018-03-09 13:30:00,165.11,165.55,165.04,165.46,22860.0,154.074,154.4846,154.0087,154.4006,22860.0
2018-03-09 14:00:00,165.51,165.69,165.18,165.24,54687.0,154.4473,154.6152,154.1393,154.1953,54687.0
2018-03-09 14:30:00,165.28,165.3,165.14,165.15,74682.0,154.2326,154.2513,154.102,154.1113,74682.0
2018-03-09 15:00:00,165.15,165.67,165.14,165.67,46211.0,154.1113,154.5966,154.102,154.5966,46211.0
2018-03-09 15:30:00,165.75,166.52,165.46,166.49,113569.0,154.6712,155.3898,154.4006,155.3618,113569.0
2018-03-12 09:30:00,166.92,167.51,166.44,166.96,33974.0,155.763,156.3136,155.3151,155.8003,33974.0
2018-03-12 10:00:00,166.97,166.97,166.16,166.33,40982.0,155.8097,155.8097,155.0538,155.2125,40982.0
2018-03-12 10:30:00,166.18,167.82,166.18,167.82,42133.0,155.0725,156.6029,155.0725,156.6029,42133.0
2018-03-12 11:00:00,167.69,168.31,167.6,167.94,22827.0,156.4816,157.0601,156.3976,156.7148,22827.0
2018-03-12 11:30:00,167.94,167.97,167.56,167.96,34636.0,156.7148,156.7428,156.3602,156.7335,34636.0
2018-03-12 12:00:00,167.93,168.0,167.57,167.84,17038.0,156.7055,156.7708,156.3696,156.6215,17038.0
2018-03-12 12:30:00,167.94,168.18,167.81,168.18,13429.0,156.7148,156.9388,156.5935,156.9388,13429.0
2018-03-12 13:00:00,168.2,168.61,168.16,168.17,20613.0,156.9575,157.3401,156.9201,156.9295,20613.0
2018-03-12 13:30:00,168.08,168.3,167.71,167.85,20442.0,156.8455,157.0508,156.5002,156.6309,20442.0
2018-03-12 14:00:00,167.83,168.15,167.75,167.88,23778.0,156.6122,156.9108,156.5375,156.6589,23778.0
2018-03-12 14:30:00,167.95,168.37,167.88,168.37,32833.0,156.7242,157.1161,156.6589,157.1161,32833.0
2018-03-12 15:00:00,168.33,168.81,168.28,168.81,59380.0,157.0788,157.5267,157.0321,157.5267,59380.0
2018-03-12 15:30:00,168.83,169.26,168.65,168.88,166831.0,157.5454,157.9466,157.3774,157.592,166831.0
2018-03-13 09:30:00,169.78,170.58,169.01,169.01,63111.0,158.4319,159.1784,157.7133,157.7133,63111.0
2018-03-13 10:00:00,169.08,169.51,168.98,169.17,131525.0,157.7786,158.1799,157.6853,157.8626,131525.0
2018-03-13 10:30:00,169.12,169.25,168.8,169.15,101354.0,157.816,157.9373,157.5174,157.844,101354.0
2018-03-13 11:00:00,169.17,169.59,168.87,169.42,42405.0,157.8626,158.2546,157.5827,158.0959,42405.0
2018-03-13 11:30:00,169.37,169.89,169.19,169.24,31991.0,158.0493,158.5345,157.8813,157.9279,31991.0
2018-03-13 12:00:00,169.31,169.36,168.65,169.2,50191.0,157.9933,158.0399,157.3774,157.8906,50191.0
2018-03-13 12:30:00,169.3,169.53,168.83,169.17,33181.0,157.9839,158.1986,157.5454,157.8626,33181.0
2018-03-13 13:00:00,169.22,169.95,169.08,169.95,19537.0,157.9093,158.5905,157.7786,158.5905,19537.0
2018-03-13 13:30:00,169.84,170.2,169.65,169.7,32928.0,158.4878,158.8238,158.3105,158.3572,32928.0
2018-03-13 14:00:00,169.77,170.13,169.26,169.3,23965.0,158.4225,158.7585,157.9466,157.9839,23965.0
2018-03-13 14:30:00,169.31,169.5,169.0,169.2,39199.0,157.9933,158.1706,157.704,157.8906,39199.0
2018-03-13 15:00:00,169.2,169.67,169.12,169.59,40028.0,157.8906,158.3292,157.816,158.2546,40028.0
2018-03-13 15:30:00,169.65,170.53,169.5,170.33,171352.0,158.3105,159.1317,158.1706,158.9451,171352.0
2018-03-14 09:30:00,170.25,170.43,169.23,169.67,111409.0,158.8704,159.0384,157.9186,158.3292,111409.0
2018-03-14 10:00:00,169.66,169.76,168.78,169.03,44269.0,158.3199,158.4132,157.4987,157.732,44269.0
2018-03-14 10:30:00,169.0,169.21,168.77,169.13,31422.0,157.704,157.9,157.4894,157.8253,31422.0
2018-03-14 11:00:00,169.05,169.52,168.7,169.34,85137.0,157.7506,158.1892,157.424,158.0213,85137.0
2018-03-14 11:30:00,169.49,169.63,168.86,169.45,46523.0,158.1612,158.2919,157.5733,158.1239,46523.0
2018-03-14 12:00:00,169.46,169.7,169.03,169.03,64478.0,158.1332,158.3572,157.732,157.732,64478.0
2018-03-14 12:30:00,169.09,169.61,168.93,168.95,33236.0,157.788,158.2732,157.6387,157.6573,33236.0
2018-03-14 13:00:00,169.01,169.44,168.75,169.32,20504.0,157.7133,158.1146,157.4707,158.0026,20504.0
2018-03-14 13:30:00,169.33,170.5,169.12,170.5,37512.0,158.0119,159.1037,157.816,159.1037,37512.0
2018-03-14 14:00:00,170.5,170.6,170.1,170.14,27840.0,159.1037,159.197,158.7305,158.7678,27840.0
2018-03-14 14:30:00,170.12,170.43,170.01,170.19,29446.0,158.7491,159.0384,158.6465,158.8145,29446.0
2018-03-14 15:00:00,170.22,170.22,169.58,169.8,29382.0,158.8424,158.8424,158.2452,158.4505,29382.0
2018-03-14 15:30:00,169.82,170.59,169.82,170.23,148710.0,158.4692,159.1877,158.4692,158.8518,148710.0
2018-03-15 09:30:00,170.75,171.38,168.77,169.09,69363.0,159.337,159.9249,157.4894,157.788,69363.0
2018-03-15 10:00:00,168.99,169.89,168.98,169.89,27929.0,157.6947,158.5345,157.6853,158.5345,27929.0
2018-03-15 10:30:00,170.05,170.63,169.93,170.04,72614.0,158.6838,159.225,158.5718,158.6745,72614.0
2018-03-15 11:00:00,169.98,170.38,169.41,169.97,74567.0,158.6185,158.9918,158.0866,158.6092,74567.0
2018-03-15 11:30:00,169.97,170.12,168.63,168.87,46181.0,158.6092,158.7491,157.3587,157.5827,46181.0
2018-03-15 12:00:00,168.87,169.49,168.86,169.07,23071.0,157.5827,158.1612,157.5733,157.7693,23071.0
2018-03-15 12:30:00,169.11,169.18,168.6,168.94,24401.0,157.8066,157.872,157.3307,157.648,24401.0
2018-03-15 13:00:00,168.87,169.24,168.86,169.03,41513.0,157.5827,157.9279,157.5733,157.732,41513.0
2018-03-15 13:30:00,169.01,169.03,168.14,168.16,44439.0,157.7133,157.732,156.9015,156.9201,44439.0
2018-03-15 14:00:00,168.2,168.52,167.96,168.03,51435.0,156.9575,157.2561,156.7335,156.7988,51435.0
2018-03-15 14:30:00,168.05,168.8,168.01,168.8,45150.0,156.8175,157.5174,156.7802,157.5174,45150.0
2018-03-15 15:00:00,168.74,169.39,168.63,169.37,40776.0,157.4614,158.0679,157.3587,158.0493,40776.0
2018-03-15 15:30:00,169.46,170.0,169.41,169.8,134539.0,158.1332,158.6372,158.0866,158.4505,134539.0
2018-03-16 09:30:00,169.66,170.67,168.48,168.88,111697.0,158.3199,159.2624,157.2187,157.592,111697.0
2018-03-16 10:00:00,168.81,168.97,167.66,167.69,33378.0,157.5267,157.676,156.4536,156.4816,33378.0
2018-03-16 10:30:00,167.76,168.19,167.29,167.81,43465.0,156.5469,156.9481,156.1083,156.5935,43465.0
2018-03-16 11:00:00,167.8,168.35,167.8,168.06,30743.0,156.5842,157.0974,156.5842,156.8268,30743.0
2018-03-16 11:30:00,168.06,168.62,167.95,168.05,39861.0,156.8268,157.3494,156.7242,156.8175,39861.0
2018-03-16 12:00:00,168.06,168.21,167.82,168.09,23966.0,156.8268,156.9668,156.6029,156.8548,23966.0
2018-03-16 12:30:00,168.05,168.44,167.91,168.12,29958.0,156.8175,157.1814,156.6868,156.8828,29958.0
2018-03-16 13:00:00,168.06,168.45,167.98,168.13,31282.0,156.8268,157.1908,156.7522,156.8921,31282.0
2018-03-16 13:30:00,168.12,168.66,168.0,168.11,35578.0,156.8828,157.3867,156.7708,156.8735,35578.0
2018-03-16 14:00:00,168.2,168.65,168.0,168.57,34066.0,156.9575,157.3774,156.7708,157.3027,34066.0
2018-03-16 14:30:00,168.55,168.86,168.3,168.67,68827.0,157.2841,157.5733,157.0508,157.396,68827.0
2018-03-16 15:00:00,168.67,168.73,168.29,168.73,39147.0,157.396,157.452,157.0414,157.452,39147.0
2018-03-16 15:30:00,168.79,169.13,168.65,168.68,110598.0,157.508,157.8253,157.3774,157.4054,110598.0
2018-03-19 09:30:00,168.7,169.52,167.91,169.14,52639.0,157.424,158.1892,156.6868,157.8346,52639.0
2018-03-19 10:00:00,169.0,169.71,168.9,169.38,27919.0,157.704,158.3665,157.6107,158.0586,27919.0
2018-03-19 10:30:00,169.31,169.43,168.92,168.98,35526.0,157.9933,158.1052,157.6293,157.6853,35526.0
2018-03-19 11:00:00,168.96,169.09,168.52,168.95,69315.0,157.6667,157.788,157.2561,157.6573,69315.0
2018-03-19 11:30:00,168.91,169.0,167.57,168.7,130987.0,157.62,157.704,156.3696,157.424,130987.0
2018-03-19 12:00:00,168.74,169.07,167.93,167.93,67208.0,157.4614,157.7693,156.7055,156.7055,67208.0
2018-03-19 12:30:00,168.0,168.14,167.46,167.89,44983.0,156.7708,156.9015,156.2669,156.6682,44983.0
2018-03-19 13:00:00,167.91,168.02,167.64,167.79,86096.0,156.6868,156.7895,156.4349,156.5749,86096.0
2018-03-19 13:30:00,167.83,167.91,167.69,167.9,27615.0,156.6122,156.6868,156.4816,156.6775,27615.0
2018-03-19 14:00:00,167.95,168.1,167.58,168.09,66418.0,156.7242,156.8641,156.3789,156.8548,66418.0
2018-03-19 14:30:00,168.22,168.57,168.2,168.36,42330.0,156.9761,157.3027,156.9575,157.1068,42330.0
2018-03-19 15:00:00,168.36,169.07,168.22,168.73,85723.0,157.1068,157.7693,156.9761,157.452,85723.0
2018-03-19 15:30:00,168.66,169.13,168.42,168.98,181761.0,157.3867,157.8253,157.1628,157.6853,181761.0
2018-03-20 09:30:00,169.03,170.41,169.03,169.72,57496.0,157.732,159.0197,157.732,158.3759,57496.0
2018-03-20 10:00:00,169.74,170.81,169.73,170.81,144136.0,158.3945,159.393,158.3852,159.393,144136.0
2018-03-20 10:30:00,170.89,171.11,169.57,169.69,75711.0,159.4677,159.673,158.2359,158.3479,75711.0
2018-03-20 11:00:00,169.73,170.42,169.67,170.13,124673.0,158.3852,159.0291,158.3292,158.7585,124673.0
2018-03-20 11:30:00,170.13,170.37,169.83,170.0,137538.0,158.7585,158.9824,158.4785,158.6372,137538.0
2018-03-20 12:00:00,170.01,170.16,169.9,169.92,50979.0,158.6465,158.7865,158.5438,158.5625,50979.0
2018-03-20 12:30:00,169.94,170.12,169.15,169.5,48275.0,158.5812,158.7491,157.844,158.1706,48275.0
2018-03-20 13:00:00,169.52,169.63,169.34,169.63,63348.0,158.1892,158.2919,158.0213,158.2919,63348.0
2018-03-20 13:30:00,169.54,169.91,169.54,169.85,59590.0,158.2079,158.5532,158.2079,158.4972,59590.0
2018-03-20 14:00:00,169.82,169.86,168.98,169.25,56895.0,158.4692,158.5065,157.6853,157.9373,56895.0
2018-03-20 14:30:00,169.25,169.75,169.1,169.75,66673.0,157.9373,158.4039,157.7973,158.4039,66673.0
2018-03-20 15:00:00,169.73,169.89,169.63,169.89,49290.0,158.3852,158.5345,158.2919,158.5345,49290.0
2018-03-20 15:30:00,169.9,170.0,169.16,169.34,139296.0,158.5438,158.6372,157.8533,158.0213,139296.0
2018-03-21 09:30:00,169.93,171.04,168.68,169.91,50382.0,158.5718,159.6076,157.4054,158.5532,50382.0
2018-03-21 10:00:00,170.03,170.31,169.78,170.0,51744.0,158.6651,158.9264,158.4319,158.6372,51744.0
2018-03-21 10:30:00,170.08,170.11,169.14,169.29,59677.0,158.7118,158.7398,157.8346,157.9746,59677.0
2018-03-21 11:00:00,169.41,169.76,169.3,169.55,57294.0,158.0866,158.4132,157.9839,158.2172,57294.0
2018-03-21 11:30:00,169.52,169.77,169.49,169.7,72832.0,158.1892,158.4225,158.1612,158.3572,72832.0
2018-03-21 12:00:00,169.73,169.76,169.26,169.33,26765.0,158.3852,158.4132,157.9466,158.0119,26765.0
2018-03-21 12:30:00,169.34,169.34,168.97,169.02,21254.0,158.0213,158.0213,157.676,157.7227,21254.0
2018-03-21 13:00:00,168.99,169.23,168.94,169.05,21165.0,157.6947,157.9186,157.648,157.7506,21165.0
2018-03-21 13:30:00,169.08,169.17,168.9,169.1,47753.0,157.7786,157.8626,157.6107,157.7973,47753.0
2018-03-21 14:00:00,169.1,169.63,167.8,167.94,108223.0,157.7973,158.2919,156.5842,156.7148,108223.0
2018-03-21 14:30:00,168.01,168.37,166.73,166.98,170392.0,156.7802,157.1161,155.5857,155.819,170392.0
2018-03-21 15:00:00,166.97,168.39,166.96,167.55,42251.0,155.8097,157.1348,155.8003,156.3509,42251.0
2018-03-21 15:30:00,167.48,167.78,167.04,167.11,113087.0,156.2856,156.5655,155.875,155.9403,113087.0
2018-03-22 09:30:00,166.18,168.12,165.49,167.93,34686.0,155.0725,156.8828,154.4286,156.7055,34686.0
2018-03-22 10:00:00,167.67,168.88,167.44,168.61,25030.0,156.4629,157.592,156.2483,157.3401,25030.0
2018-03-22 10:30:00,168.49,168.63,167.25,168.52,58715.0,157.2281,157.3587,156.071,157.2561,58715.0
2018-03-22 11:00:00,168.61,169.04,168.01,168.24,53130.0,157.3401,157.7413,156.7802,156.9948,53130.0
2018-03-22 11:30:00,168.28,168.56,167.58,168.22,49406.0,157.0321,157.2934,156.3789,156.9761,49406.0
2018-03-22 12:00:00,168.29,169.26,168.15,169.26,55636.0,157.0414,157.9466,156.9108,157.9466,55636.0
2018-03-22 12:30:00,169.28,169.75,169.1,169.52,119275.0,157.9653,158.4039,157.7973,158.1892,119275.0
2018-03-22 13:00:00,169.4,170.69,169.26,170.55,92234.0,158.0773,159.281,157.9466,159.1504,92234.0
2018-03-22 13:30:00,170.56,171.3,170.56,171.0,63509.0,159.1597,159.8503,159.1597,159.5703,63509.0
2018-03-22 14:00:00,170.95,170.95,169.91,169.92,94637.0,159.5237,159.5237,158.5532,158.5625,94637.0
2018-03-22 14:30:00,169.87,171.05,169.72,170.7,65104.0,158.5158,159.617,158.3759,159.2904,65104.0
2018-03-22 15:00:00,170.77,171.86,170.74,171.61,87263.0,159.3557,160.3728,159.3277,160.1395,87263.0
2018-03-22 15:30:00,171.59,171.68,169.26,169.42,232675.0,160.1209,160.2049,157.9466,158.0959,232675.0
2018-03-23 09:30:00,169.39,171.72,167.98,171.57,45588.0,158.0679,160.2422,156.7522,160.1022,45588.0
2018-03-23 10:00:00,171.63,172.57,171.49,172.3,124755.0,160.1582,161.0354,160.0276,160.7834,124755.0
2018-03-23 10:30:00,172.2,172.26,171.02,171.96,148482.0,160.6901,160.7461,159.589,160.4661,148482.0
2018-03-23 11:00:00,171.96,172.28,171.52,172.18,65645.0,160.4661,160.7648,160.0556,160.6714,65645.0
2018-03-23 11:30:00,172.04,172.11,170.42,170.63,57809.0,160.5408,160.6061,159.0291,159.225,57809.0
2018-03-23 12:00:00,170.63,171.16,170.48,170.91,39653.0,159.225,159.7196,159.0851,159.4863,39653.0
2018-03-23 12:30:00,170.94,171.12,170.34,170.87,40370.0,159.5143,159.6823,158.9544,159.449,40370.0
2018-03-23 13:00:00,170.78,171.43,170.76,171.23,36001.0,159.365,159.9716,159.3464,159.7849,36001.0
2018-03-23 13:30:00,171.17,171.95,171.06,171.84,41759.0,159.7289,160.4568,159.6263,160.3542,41759.0
2018-03-23 14:00:00,171.74,171.88,170.51,170.63,58043.0,160.2608,160.3915,159.1131,159.225,58043.0
2018-03-23 14:30:00,170.59,171.15,169.36,169.39,63042.0,159.1877,159.7103,158.0399,158.0679,63042.0
2018-03-23 15:00:00,169.39,169.65,168.6,169.41,101097.0,158.0679,158.3105,157.3307,158.0866,101097.0
2018-03-23 15:30:00,169.41,169.46,168.42,168.87,144947.0,158.0866,158.1332,157.1628,157.5827,144947.0
2018-03-26 09:30:00,170.45,171.71,168.54,171.46,36729.0,159.0571,160.2329,157.2747,159.9996,36729.0
2018-03-26 10:00:00,171.64,172.44,171.16,172.08,51006.0,160.1675,160.9141,159.7196,160.5781,51006.0
2018-03-26 10:30:00,172.01,173.0,171.77,172.01,43206.0,160.5128,161.4366,160.2888,160.5128,43206.0
2018-03-26 11:00:00,172.0,172.27,171.2,171.39,36006.0,160.5035,160.7554,159.7569,159.9342,36006.0
2018-03-26 11:30:00,171.38,172.61,171.38,172.56,36527.0,159.9249,161.0727,159.9249,161.026,36527.0
2018-03-26 12:00:00,172.58,173.13,172.5,172.91,24013.0,161.0447,161.5579,160.97,161.3526,24013.0
2018-03-26 12:30:00,172.94,173.26,172.68,172.85,30726.0,161.3806,161.6793,161.138,161.2967,30726.0
2018-03-26 13:00:00,172.92,173.45,172.82,172.82,20370.0,161.362,161.8566,161.2687,161.2687,20370.0
2018-03-26 13:30:00,172.82,173.17,172.6,172.83,22889.0,161.2687,161.5953,161.0634,161.278,22889.0
2018-03-26 14:00:00,172.86,173.58,172.85,173.3,39967.0,161.306,161.9779,161.2967,161.7166,39967.0
2018-03-26 14:30:00,173.33,173.36,172.78,173.04,46256.0,161.7446,161.7726,161.2313,161.474,46256.0
2018-03-26 15:00:00,173.04,173.39,172.81,172.85,48477.0,161.474,161.8006,161.2593,161.2967,48477.0
2018-03-26 15:30:00,172.83,173.51,172.82,173.44,112759.0,161.278,161.9125,161.2687,161.8472,112759.0
2018-03-27 09:30:00,173.3,173.4,172.2,173.06,30541.0,161.7166,161.8099,160.6901,161.4926,30541.0
2018-03-27 10:00:00,173.18,173.24,171.51,171.73,75638.0,161.6046,161.6606,160.0462,160.2515,75638.0
2018-03-27 10:30:00,171.69,172.79,171.33,172.75,39190.0,160.2142,161.2407,159.8783,161.2033,39190.0
2018-03-27 11:00:00,172.57,173.35,172.4,173.32,29839.0,161.0354,161.7632,160.8767,161.7352,29839.0
2018-03-27 11:30:00,173.28,174.57,173.1,174.57,100471.0,161.6979,162.9017,161.5299,162.9017,100471.0
2018-03-27 12:00:00,174.57,174.91,174.05,174.66,35304.0,162.9017,163.219,162.4164,162.9857,35304.0
2018-03-27 12:30:00,174.58,174.79,173.89,174.28,17841.0,162.911,163.107,162.2671,162.6311,17841.0
2018-03-27 13:00:00,174.37,175.0,174.2,174.35,18000.0,162.7151,163.3029,162.5564,162.6964,18000.0
2018-03-27 13:30:00,174.42,174.51,174.02,174.51,24804.0,162.7617,162.8457,162.3885,162.8457,24804.0
2018-03-27 14:00:00,174.5,174.59,173.57,173.64,38334.0,162.8364,162.9204,161.9685,162.0339,38334.0
2018-03-27 14:30:00,173.62,173.83,172.23,172.23,59195.0,162.0152,162.2112,160.7181,160.7181,59195.0
2018-03-27 15:00:00,172.34,172.36,170.93,170.97,35810.0,160.8207,160.8394,159.505,159.5423,35810.0
2018-03-27 15:30:00,170.97,171.07,169.49,170.13,119272.0,159.5423,159.6356,158.1612,158.7585,119272.0
2018-03-28 09:30:00,170.55,171.89,169.81,170.37,25446.0,159.1504,160.4008,158.4598,158.9824,25446.0
2018-03-28 10:00:00,170.47,170.48,168.57,170.25,88967.0,159.0757,159.0851,157.3027,158.8704,88967.0
2018-03-28 10:30:00,170.2,170.46,169.39,170.2,86396.0,158.8238,159.0664,158.0679,158.8238,86396.0
2018-03-28 11:00:00,170.12,171.32,170.11,171.05,33211.0,158.7491,159.8689,158.7398,159.617,33211.0
2018-03-28 11:30:00,171.0,171.47,170.42,170.9,34176.0,159.5703,160.0089,159.0291,159.477,34176.0
2018-03-28 12:00:00,170.99,171.91,170.75,171.34,29507.0,159.561,160.4195,159.337,159.8876,29507.0
2018-03-28 12:30:00,171.37,172.05,171.12,171.31,25304.0,159.9156,160.5501,159.6823,159.8596,25304.0
2018-03-28 13:00:00,171.28,171.51,170.78,171.48,26023.0,159.8316,160.0462,159.365,160.0182,26023.0
2018-03-28 13:30:00,171.58,172.12,171.31,171.74,30742.0,160.1115,160.6154,159.8596,160.2608,30742.0
2018-03-28 14:00:00,171.8,171.91,171.11,171.11,22677.0,160.3168,160.4195,159.673,159.673,22677.0
2018-03-28 14:30:00,171.08,171.66,170.88,171.22,44461.0,159.645,160.1862,159.4583,159.7756,44461.0
2018-03-28 15:00:00,171.26,171.48,170.41,170.75,100647.0,159.8129,160.0182,159.0197,159.337,100647.0
2018-03-28 15:30:00,170.78,171.0,170.37,170.46,97923.0,159.365,159.5703,158.9824,159.0664,97923.0
2018-03-29 09:30:00,170.83,171.54,169.24,169.53,36471.0,159.4117,160.0742,157.9279,158.1986,36471.0
2018-03-29 10:00:00,169.79,171.3,169.76,170.65,29587.0,158.4412,159.8503,158.4132,159.2437,29587.0
2018-03-29 10:30:00,170.59,171.1,170.45,170.5,47128.0,159.1877,159.6636,159.0571,159.1037,47128.0
2018-03-29 11:00:00,170.5,171.24,170.37,170.94,44689.0,159.1037,159.7943,158.9824,159.5143,44689.0
2018-03-29 11:30:00,170.85,171.27,170.75,171.2,23884.0,159.4303,159.8223,159.337,159.7569,23884.0
2018-03-29 12:00:00,171.22,171.22,170.61,171.04,23127.0,159.7756,159.7756,159.2064,159.6076,23127.0
2018-03-29 12:30:00,171.04,171.27,170.92,171.22,21529.0,159.6076,159.8223,159.4957,159.7756,21529.0
2018-03-29 13:00:00,171.27,171.58,171.06,171.37,18703.0,159.8223,160.1115,159.6263,159.9156,18703.0
2018-03-29 13:30:00,171.33,171.5,170.84,170.84,28443.0,159.8783,160.0369,159.421,159.421,28443.0
2018-03-29 14:00:00,170.84,171.77,170.58,171.56,36150.0,159.421,160.2888,159.1784,160.0929,36150.0
2018-03-29 14:30:00,171.68,172.42,171.65,172.24,27480.0,160.2049,160.8954,160.1769,160.7274,27480.0
2018-03-29 15:00:00,172.22,172.65,172.04,172.23,42894.0,160.7088,161.11,160.5408,160.7181,42894.0
2018-03-29 15:30:00,172.23,172.5,170.87,170.93,236419.0,160.7181,160.97,159.449,159.505,236419.0
2018-04-02 09:30:00,171.15,172.77,170.39,170.83,30059.0,159.7103,161.222,159.0011,159.4117,30059.0
2018-04-02 10:00:00,170.75,171.38,170.32,170.83,56555.0,159.337,159.9249,158.9358,159.4117,56555.0
2018-04-02 10:30:00,170.76,170.95,170.1,170.37,43923.0,159.3464,159.5237,158.7305,158.9824,43923.0
2018-04-02 11:00:00,170.27,170.27,169.3,169.55,49243.0,158.8891,158.8891,157.9839,158.2172,49243.0
2018-04-02 11:30:00,169.67,169.82,168.46,168.73,54834.0,158.3292,158.4692,157.2001,157.452,54834.0
2018-04-02 12:00:00,168.81,168.81,167.85,168.08,50854.0,157.5267,157.5267,156.6309,156.8455,50854.0
2018-04-02 12:30:00,168.12,168.76,167.97,168.58,35905.0,156.8828,157.48,156.7428,157.3121,35905.0
2018-04-02 13:00:00,168.6,169.14,168.45,168.53,37941.0,157.3307,157.8346,157.1908,157.2654,37941.0
2018-04-02 13:30:00,168.59,169.24,168.42,168.58,42891.0,157.3214,157.9279,157.1628,157.3121,42891.0
2018-04-02 14:00:00,168.46,169.16,168.18,168.4,72336.0,157.2001,157.8533,156.9388,157.1441,72336.0
2018-04-02 14:30:00,168.41,168.87,168.16,168.49,45564.0,157.1534,157.5827,156.9201,157.2281,45564.0
2018-04-02 15:00:00,168.58,168.85,168.08,168.09,54535.0,157.3121,157.564,156.8455,156.8548,54535.0
2018-04-02 15:30:00,168.12,169.63,167.8,169.17,135693.0,156.8828,158.2919,156.5842,157.8626,135693.0
2018-04-03 09:30:00,169.97,170.51,168.93,169.43,41491.0,158.6092,159.1131,157.6387,158.1052,41491.0
2018-04-03 10:00:00,169.36,169.53,167.98,168.33,46483.0,158.0399,158.1986,156.7522,157.0788,46483.0
2018-04-03 10:30:00,168.42,169.43,168.4,169.1,28914.0,157.1628,158.1052,157.1441,157.7973,28914.0
2018-04-03 11:00:00,169.07,169.57,168.81,169.0,29586.0,157.7693,158.2359,157.5267,157.704,29586.0
2018-04-03 11:30:00,169.03,169.14,167.93,168.21,52435.0,157.732,157.8346,156.7055,156.9668,52435.0
2018-04-03 12:00:00,168.16,168.4,167.26,167.26,42606.0,156.9201,157.1441,156.0803,156.0803,42606.0
2018-04-03 12:30:00,167.29,168.24,167.16,167.28,30220.0,156.1083,156.9948,155.987,156.099,30220.0
2018-04-03 13:00:00,167.29,167.51,166.96,167.07,33330.0,156.1083,156.3136,155.8003,155.903,33330.0
2018-04-03 13:30:00,167.03,167.16,166.26,166.72,37910.0,155.8657,155.987,155.1471,155.5764,37910.0
2018-04-03 14:00:00,166.72,166.8,166.33,166.75,37716.0,155.5764,155.651,155.2125,155.6044,37716.0
2018-04-03 14:30:00,166.75,167.39,166.28,167.38,35853.0,155.6044,156.2016,155.1658,156.1923,35853.0
2018-04-03 15:00:00,167.32,169.54,167.25,169.45,78336.0,156.1363,158.2079,156.071,158.1239,78336.0
2018-04-03 15:30:00,169.54,169.55,168.23,168.72,204936.0,158.2079,158.2172,156.9855,157.4427,204936.0
2018-04-04 09:30:00,167.45,169.42,167.16,168.78,25786.0,156.2576,158.0959,155.987,157.4987,25786.0
2018-04-04 10:00:00,168.69,168.69,167.62,167.8,31395.0,157.4147,157.4147,156.4162,156.5842,31395.0
2018-04-04 10:30:00,167.85,168.1,167.38,167.53,42538.0,156.6309,156.8641,156.1923,156.3322,42538.0
2018-04-04 11:00:00,167.63,168.41,167.45,168.29,28917.0,156.4256,157.1534,156.2576,157.0414,28917.0
2018-04-04 11:30:00,168.36,168.68,168.0,168.26,50306.0,157.1068,157.4054,156.7708,157.0135,50306.0
2018-04-04 12:00:00,168.31,168.59,168.19,168.59,16728.0,157.0601,157.3214,156.9481,157.3214,16728.0
2018-04-04 12:30:00,168.64,169.53,168.5,169.53,31653.0,157.3681,158.1986,157.2374,158.1986,31653.0
2018-04-04 13:00:00,169.56,169.81,169.32,169.5,17812.0,158.2266,158.4598,158.0026,158.1706,17812.0
2018-04-04 13:30:00,169.42,169.91,169.39,169.73,26385.0,158.0959,158.5532,158.0679,158.3852,26385.0
2018-04-04 14:00:00,169.75,170.09,169.75,169.93,38886.0,158.4039,158.7211,158.4039,158.5718,38886.0
2018-04-04 14:30:00,169.89,170.71,169.82,170.46,17243.0,158.5345,159.2997,158.4692,159.0664,17243.0
2018-04-04 15:00:00,170.55,171.15,170.39,171.05,26192.0,159.1504,159.7103,159.0011,159.617,26192.0
2018-04-04 15:30:00,171.12,171.25,170.29,170.34,108942.0,159.6823,159.8036,158.9078,158.9544,108942.0
2018-04-05 09:30:00,170.89,171.75,170.18,171.71,20478.0,159.4677,160.2702,158.8051,160.2329,20478.0
2018-04-05 10:00:00,171.52,171.89,170.92,171.11,42809.0,160.0556,160.4008,159.4957,159.673,42809.0
2018-04-05 10:30:00,171.09,171.11,170.6,170.6,27329.0,159.6543,159.673,159.197,159.197,27329.0
2018-04-05 11:00:00,170.63,172.14,170.5,172.1,37183.0,159.225,160.6341,159.1037,160.5968,37183.0
2018-04-05 11:30:00,172.03,173.14,171.96,172.95,39582.0,160.5315,161.5673,160.4661,161.39,39582.0
2018-04-05 12:00:00,172.96,173.0,172.04,172.05,22322.0,161.3993,161.4366,160.5408,160.5501,22322.0
2018-04-05 12:30:00,172.19,172.35,171.67,171.99,21052.0,160.6808,160.8301,160.1955,160.4941,21052.0
2018-04-05 13:00:00,172.09,172.18,171.27,171.36,17452.0,160.5875,160.6714,159.8223,159.9062,17452.0
2018-04-05 13:30:00,171.27,171.58,170.8,171.12,21708.0,159.8223,160.1115,159.3837,159.6823,21708.0
2018-04-05 14:00:00,171.17,171.48,170.97,171.22,27338.0,159.7289,160.0182,159.5423,159.7756,27338.0
2018-04-05 14:30:00,171.17,171.5,171.08,171.29,29810.0,159.7289,160.0369,159.645,159.8409,29810.0
2018-04-05 15:00:00,171.22,171.89,171.16,171.78,28662.0,159.7756,160.4008,159.7196,160.2982,28662.0
2018-04-05 15:30:00,171.78,172.29,171.53,171.69,124629.0,160.2982,160.7741,160.0649,160.2142,124629.0
2018-04-06 09:30:00,171.16,172.99,170.01,172.06,33741.0,159.7196,161.4273,158.6465,160.5595,33741.0
2018-04-06 10:00:00,172.03,172.35,171.36,171.36,50411.0,160.5315,160.8301,159.9062,159.9062,50411.0
2018-04-06 10:30:00,171.4,171.83,171.09,171.48,45595.0,159.9436,160.3448,159.6543,160.0182,45595.0
2018-04-06 11:00:00,171.43,171.52,170.73,170.73,25837.0,159.9716,160.0556,159.3184,159.3184,25837.0
2018-04-06 11:30:00,170.8,171.26,170.74,170.94,27190.0,159.3837,159.8129,159.3277,159.5143,27190.0
2018-04-06 12:00:00,170.89,170.96,170.23,170.7,22642.0,159.4677,159.533,158.8518,159.2904,22642.0
2018-04-06 12:30:00,170.69,171.42,170.53,171.34,46200.0,159.281,159.9622,159.1317,159.8876,46200.0
2018-04-06 13:00:00,171.4,171.41,170.82,171.17,28585.0,159.9436,159.9529,159.4023,159.7289,28585.0
2018-04-06 13:30:00,171.25,171.44,169.86,169.86,29473.0,159.8036,159.9809,158.5065,158.5065,29473.0
2018-04-06 14:00:00,169.76,170.26,169.45,169.5,31235.0,158.4132,158.8798,158.1239,158.1706,31235.0
2018-04-06 14:30:00,169.5,169.67,168.66,168.9,39152.0,158.1706,158.3292,157.3867,157.6107,39152.0
2018-04-06 15:00:00,169.12,170.11,169.12,169.43,70189.0,157.816,158.7398,157.816,158.1052,70189.0
2018-04-06 15:30:00,169.45,170.36,169.45,169.73,147633.0,158.1239,158.9731,158.1239,158.3852,147633.0
2018-04-09 09:30:00,170.1,171.03,169.99,170.64,32732.0,158.7305,159.5983,158.6278,159.2344,32732.0
2018-04-09 10:00:00,170.7,172.36,170.57,171.74,49275.0,159.2904,160.8394,159.1691,160.2608,49275.0
2018-04-09 10:30:00,171.83,172.29,171.59,171.93,37862.0,160.3448,160.7741,160.1209,160.4381,37862.0
2018-04-09 11:00:00,172.01,172.65,171.87,172.2,39816.0,160.5128,161.11,160.3822,160.6901,39816.0
2018-04-09 11:30:00,172.32,172.83,172.24,172.83,32063.0,160.8021,161.278,160.7274,161.278,32063.0
2018-04-09 12:00:00,172.78,172.8,172.07,172.18,28785.0,161.2313,161.25,160.5688,160.6714,28785.0
2018-04-09 12:30:00,172.2,172.57,171.83,172.02,46579.0,160.6901,161.0354,160.3448,160.5221,46579.0
2018-04-09 13:00:00,172.02,172.82,172.02,172.49,33997.0,160.5221,161.2687,160.5221,160.9607,33997.0
2018-04-09 13:30:00,172.43,172.53,172.04,172.25,33171.0,160.9047,160.998,160.5408,160.7368,33171.0
2018-04-09 14:00:00,172.2,172.22,171.75,171.89,32044.0,160.6901,160.7088,160.2702,160.4008,32044.0
2018-04-09 14:30:00,171.86,172.38,171.68,172.35,34148.0,160.3728,160.8581,160.2049,160.8301,34148.0
2018-04-09 15:00:00,172.34,172.39,171.94,172.21,44468.0,160.8207,160.8674,160.4475,160.6994,44468.0
2018-04-09 15:30:00,172.22,172.37,171.13,171.6,151936.0,160.7088,160.8487,159.6916,160.1302,151936.0
2018-04-10 09:30:00,172.84,173.85,171.97,172.26,32768.0,161.2873,162.2298,160.4755,160.7461,32768.0
2018-04-10 10:00:00,172.26,173.07,171.74,172.77,35894.0,160.7461,161.502,160.2608,161.222,35894.0
2018-04-10 10:30:00,172.92,173.26,172.14,172.38,32353.0,161.362,161.6793,160.6341,160.8581,32353.0
2018-04-10 11:00:00,172.43,172.79,172.14,172.2,27002.0,160.9047,161.2407,160.6341,160.6901,27002.0
2018-04-10 11:30:00,172.19,172.65,171.68,172.42,29188.0,160.6808,161.11,160.2049,160.8954,29188.0
2018-04-10 12:00:00,172.49,172.53,171.55,171.79,34493.0,160.9607,160.998,160.0835,160.3075,34493.0
2018-04-10 12:30:00,171.87,172.27,162.44,162.76,521452.0,160.3822,160.7554,151.5825,151.8811,521452.0
2018-04-10 13:00:00,162.94,162.94,156.42,161.0,1051138.0,152.049,152.049,145.9648,150.2387,1051138.0
2018-04-10 13:30:00,160.9,162.28,159.75,160.0,646995.0,150.1454,151.4332,149.0723,149.3056,646995.0
2018-04-10 14:00:00,160.03,162.12,159.4,161.26,460012.0,149.3335,151.2839,148.7457,150.4813,460012.0
2018-04-10 14:30:00,161.33,163.0,161.11,162.96,440740.0,150.5467,152.105,150.3414,152.0677,440740.0
2018-04-10 15:00:00,162.96,163.71,162.27,163.0,671366.0,152.0677,152.7676,151.4238,152.105,671366.0
2018-04-10 15:30:00,162.99,163.16,162.63,163.09,761222.0,152.0957,152.2543,151.7598,152.189,761222.0
2018-04-11 09:30:00,161.91,165.6,160.0,165.47,205935.0,151.0879,154.5312,149.3056,154.4099,205935.0
2018-04-11 10:00:00,165.46,166.0,164.93,164.95,219328.0,154.4006,154.9045,153.906,153.9247,219328.0
2018-04-11 10:30:00,165.0,165.71,164.61,165.43,180505.0,153.9714,154.6339,153.6074,154.3726,180505.0
2018-04-11 11:00:00,165.43,166.66,165.12,166.46,67471.0,154.3726,155.5204,154.0833,155.3338,67471.0
2018-04-11 11:30:00,166.31,166.87,165.11,165.42,87110.0,155.1938,155.7164,154.074,154.3633,87110.0
2018-04-11 12:00:00,165.37,165.8,164.62,165.0,86539.0,154.3166,154.7179,153.6168,153.9714,86539.0
2018-04-11 12:30:00,165.06,165.82,165.0,165.61,33347.0,154.0273,154.7365,153.9714,154.5406,33347.0
2018-04-11 13:00:00,165.55,165.85,165.24,165.31,27094.0,154.4846,154.7645,154.1953,154.2606,27094.0
2018-04-11 13:30:00,165.31,166.05,165.18,166.05,32715.0,154.2606,154.9512,154.1393,154.9512,32715.0
2018-04-11 14:00:00,166.05,166.65,165.7,166.55,45075.0,154.9512,155.5111,154.6246,155.4177,45075.0
2018-04-11 14:30:00,166.52,166.82,165.46,166.03,41836.0,155.3898,155.6697,154.4006,154.9325,41836.0
2018-04-11 15:00:00,165.99,166.28,165.0,165.04,61517.0,154.8952,155.1658,153.9714,154.0087,61517.0
2018-04-11 15:30:00,165.12,165.41,164.24,164.39,138817.0,154.0833,154.3539,153.2622,153.4021,138817.0
2018-04-12 09:30:00,165.35,166.98,164.66,164.98,48594.0,154.298,155.819,153.6541,153.9527,48594.0
2018-04-12 10:00:00,165.0,165.0,163.7,163.7,92138.0,153.9714,153.9714,152.7582,152.7582,92138.0
2018-04-12 10:30:00,163.84,164.68,163.84,164.32,92311.0,152.8889,153.6727,152.8889,153.3368,92311.0
2018-04-12 11:00:00,164.24,164.38,161.42,163.9,119781.0,153.2622,153.3928,150.6306,152.9449,119781.0
2018-04-12 11:30:00,163.94,164.33,163.89,164.17,48418.0,152.9822,153.3461,152.9355,153.1968,48418.0
2018-04-12 12:00:00,164.17,164.55,163.75,164.55,44028.0,153.1968,153.5514,152.8049,153.5514,44028.0
2018-04-12 12:30:00,164.57,164.97,164.23,164.95,70458.0,153.5701,153.9434,153.2528,153.9247,70458.0
2018-04-12 13:00:00,164.95,165.79,164.53,164.53,78549.0,153.9247,154.7085,153.5328,153.5328,78549.0
2018-04-12 13:30:00,164.53,165.12,164.22,164.8,83639.0,153.5328,154.0833,153.2435,153.7847,83639.0
2018-04-12 14:00:00,164.81,165.33,164.8,165.15,74025.0,153.7941,154.2793,153.7847,154.1113,74025.0
2018-04-12 14:30:00,165.14,165.24,164.78,165.1,82408.0,154.102,154.1953,153.7661,154.0647,82408.0
2018-04-12 15:00:00,165.1,165.11,164.39,164.44,79388.0,154.0647,154.074,153.4021,153.4488,79388.0
2018-04-12 15:30:00,164.43,165.07,164.24,164.45,258716.0,153.4395,154.0367,153.2622,153.4581,258716.0
2018-04-13 09:30:00,165.15,165.15,163.57,164.98,39412.0,154.1113,154.1113,152.6369,153.9527,39412.0
2018-04-13 10:00:00,165.07,165.16,164.29,164.32,70656.0,154.0367,154.1207,153.3088,153.3368,70656.0
2018-04-13 10:30:00,164.16,164.51,163.94,164.43,48397.0,153.1875,153.5141,152.9822,153.4395,48397.0
2018-04-13 11:00:00,164.43,164.92,164.27,164.31,55961.0,153.4395,153.8967,153.2901,153.3275,55961.0
2018-04-13 11:30:00,164.24,164.24,163.56,163.73,54714.0,153.2622,153.2622,152.6276,152.7862,54714.0
2018-04-13 12:00:00,163.69,164.01,163.25,164.01,71479.0,152.7489,153.0475,152.3383,153.0475,71479.0
2018-04-13 12:30:00,163.96,164.3,163.69,164.25,41659.0,153.0009,153.3181,152.7489,153.2715,41659.0
2018-04-13 13:00:00,164.19,164.54,164.19,164.37,24200.0,153.2155,153.5421,153.2155,153.3835,24200.0
2018-04-13 13:30:00,164.3,164.89,164.15,164.76,47195.0,153.3181,153.8687,153.1782,153.7474,47195.0
2018-04-13 14:00:00,164.76,164.99,164.27,164.27,104249.0,153.7474,153.962,153.2901,153.2901,104249.0
2018-04-13 14:30:00,164.22,164.92,164.17,164.38,59461.0,153.2435,153.8967,153.1968,153.3928,59461.0
2018-04-13 15:00:00,164.35,164.43,163.69,164.12,87365.0,153.3648,153.4395,152.7489,153.1502,87365.0
2018-04-13 15:30:00,164.1,164.89,163.98,164.53,134798.0,153.1315,153.8687,153.0195,153.5328,134798.0
2018-04-16 09:30:00,165.11,165.23,163.13,164.82,122282.0,154.074,154.186,152.2263,153.8034,122282.0
2018-04-16 10:00:00,165.05,165.51,164.9,165.06,27424.0,154.018,154.4473,153.878,154.0273,27424.0
2018-04-16 10:30:00,165.01,166.56,164.96,166.4,26463.0,153.9807,155.4271,153.934,155.2778,26463.0
2018-04-16 11:00:00,166.52,166.72,166.22,166.55,23046.0,155.3898,155.5764,155.1098,155.4177,23046.0
2018-04-16 11:30:00,166.59,167.58,166.57,167.53,18898.0,155.4551,156.3789,155.4364,156.3322,18898.0
2018-04-16 12:00:00,167.51,167.7,167.12,167.12,32484.0,156.3136,156.4909,155.9497,155.9497,32484.0
2018-04-16 12:30:00,167.13,167.25,166.09,166.79,36264.0,155.959,156.071,154.9885,155.6417,36264.0
2018-04-16 13:00:00,166.72,167.29,166.72,167.08,22302.0,155.5764,156.1083,155.5764,155.9123,22302.0
2018-04-16 13:30:00,167.1,167.17,166.89,167.12,25886.0,155.931,155.9963,155.735,155.9497,25886.0
2018-04-16 14:00:00,167.06,167.18,166.41,166.43,20640.0,155.8937,156.0056,155.2871,155.3058,20640.0
2018-04-16 14:30:00,166.5,167.05,166.18,166.18,33422.0,155.3711,155.8843,155.0725,155.0725,33422.0
2018-04-16 15:00:00,166.18,166.63,166.11,166.63,37865.0,155.0725,155.4924,155.0072,155.4924,37865.0
2018-04-16 15:30:00,166.7,166.97,166.08,166.16,68423.0,155.5577,155.8097,154.9792,155.0538,68423.0
2018-04-17 09:30:00,166.52,168.66,165.45,168.25,30636.0,155.3898,157.3867,154.3913,157.0041,30636.0
2018-04-17 10:00:00,168.16,168.69,167.6,167.73,49312.0,156.9201,157.4147,156.3976,156.5189,49312.0
2018-04-17 10:30:00,167.87,169.52,167.69,169.49,56645.0,156.6495,158.1892,156.4816,158.1612,56645.0
2018-04-17 11:00:00,169.44,169.57,168.56,168.69,33337.0,158.1146,158.2359,157.2934,157.4147,33337.0
2018-04-17 11:30:00,168.62,168.66,167.82,168.24,58317.0,157.3494,157.3867,156.6029,156.9948,58317.0
2018-04-17 12:00:00,168.09,168.31,167.29,167.29,37280.0,156.8548,157.0601,156.1083,156.1083,37280.0
2018-04-17 12:30:00,167.29,167.74,167.29,167.65,22782.0,156.1083,156.5282,156.1083,156.4442,22782.0
2018-04-17 13:00:00,167.72,167.75,167.13,167.58,54040.0,156.5095,156.5375,155.959,156.3789,54040.0
2018-04-17 13:30:00,167.62,167.86,167.33,167.78,26369.0,156.4162,156.6402,156.1456,156.5655,26369.0
2018-04-17 14:00:00,167.71,167.95,167.33,167.43,37014.0,156.5002,156.7242,156.1456,156.2389,37014.0
2018-04-17 14:30:00,167.52,167.94,167.41,167.72,26070.0,156.3229,156.7148,156.2203,156.5095,26070.0
2018-04-17 15:00:00,167.77,168.95,167.72,168.73,37254.0,156.5562,157.6573,156.5095,157.452,37254.0
2018-04-17 15:30:00,168.71,168.79,167.74,167.76,104506.0,157.4334,157.508,156.5282,156.5469,104506.0
2018-04-18 09:30:00,167.26,167.76,166.54,167.57,42522.0,156.0803,156.5469,155.4084,156.3696,42522.0
2018-04-18 10:00:00,167.57,167.63,166.55,167.08,32741.0,156.3696,156.4256,155.4177,155.9123,32741.0
2018-04-18 10:30:00,167.16,167.81,167.06,167.19,29860.0,155.987,156.5935,155.8937,156.015,29860.0
2018-04-18 11:00:00,167.26,167.95,167.25,167.42,21714.0,156.0803,156.7242,156.071,156.2296,21714.0
2018-04-18 11:30:00,167.33,167.46,166.9,166.99,28227.0,156.1456,156.2669,155.7444,155.8283,28227.0
2018-04-18 12:00:00,166.92,167.48,166.88,167.22,35759.0,155.763,156.2856,155.7257,156.043,35759.0
2018-04-18 12:30:00,167.25,167.39,167.0,167.29,20588.0,156.071,156.2016,155.8377,156.1083,20588.0
2018-04-18 13:00:00,167.39,167.62,167.33,167.4,16740.0,156.2016,156.4162,156.1456,156.2109,16740.0
2018-04-18 13:30:00,167.36,167.37,167.01,167.22,17270.0,156.1736,156.1829,155.847,156.043,17270.0
2018-04-18 14:00:00,167.19,167.79,167.07,167.52,25499.0,156.015,156.5749,155.903,156.3229,25499.0
2018-04-18 14:30:00,167.52,168.5,167.51,168.11,27262.0,156.3229,157.2374,156.3136,156.8735,27262.0
2018-04-18 15:00:00,168.1,168.36,167.94,168.26,35723.0,156.8641,157.1068,156.7148,157.0135,35723.0
2018-04-18 15:30:00,168.29,168.48,167.71,167.83,130429.0,157.0414,157.2187,156.5002,156.6122,130429.0
2018-04-19 09:30:00,167.0,167.0,164.33,165.42,45320.0,155.8377,155.8377,153.3461,154.3633,45320.0
2018-04-19 10:00:00,165.42,165.53,164.75,164.96,54789.0,154.3633,154.4659,153.7381,153.934,54789.0
2018-04-19 10:30:00,164.87,165.53,164.7,164.96,42120.0,153.85,154.4659,153.6914,153.934,42120.0
2018-04-19 11:00:00,164.91,165.05,164.35,164.65,62396.0,153.8874,154.018,153.3648,153.6447,62396.0
2018-04-19 11:30:00,164.6,164.8,163.59,163.8,55278.0,153.5981,153.7847,152.6556,152.8516,55278.0
2018-04-19 12:00:00,163.85,164.73,163.72,164.28,92225.0,152.8982,153.7194,152.7769,153.2995,92225.0
2018-04-19 12:30:00,164.33,164.42,163.37,163.57,198439.0,153.3461,153.4301,152.4503,152.6369,198439.0
2018-04-19 13:00:00,163.58,163.81,163.42,163.55,45844.0,152.6463,152.8609,152.497,152.6183,45844.0
2018-04-19 13:30:00,163.59,165.0,163.59,164.6,40267.0,152.6556,153.9714,152.6556,153.5981,40267.0
2018-04-19 14:00:00,164.72,165.49,164.61,165.38,21541.0,153.7101,154.4286,153.6074,154.326,21541.0
2018-04-19 14:30:00,165.34,165.73,164.99,165.57,53011.0,154.2886,154.6526,153.962,154.5033,53011.0
2018-04-19 15:00:00,165.39,165.59,165.17,165.31,36481.0,154.3353,154.5219,154.13,154.2606,36481.0
2018-04-19 15:30:00,165.29,165.9,165.22,165.61,73905.0,154.242,154.8112,154.1766,154.5406,73905.0
2018-04-20 09:30:00,166.06,167.44,165.6,167.26,79242.0,154.9605,156.2483,154.5312,156.0803,79242.0
2018-04-20 10:00:00,167.45,168.93,167.1,168.25,58164.0,156.2576,157.6387,155.931,157.0041,58164.0
2018-04-20 10:30:00,168.22,168.38,167.22,167.51,32184.0,156.9761,157.1254,156.043,156.3136,32184.0
2018-04-20 11:00:00,167.39,167.56,165.93,166.06,27514.0,156.2016,156.3602,154.8392,154.9605,27514.0
2018-04-20 11:30:00,166.07,166.46,165.43,165.49,22536.0,154.9698,155.3338,154.3726,154.4286,22536.0
2018-04-20 12:00:00,165.43,165.78,165.16,165.51,37007.0,154.3726,154.6992,154.1207,154.4473,37007.0
2018-04-20 12:30:00,165.58,165.68,165.03,165.44,30744.0,154.5126,154.6059,153.9993,154.3819,30744.0
2018-04-20 13:00:00,165.46,165.95,165.34,165.78,23032.0,154.4006,154.8579,154.2886,154.6992,23032.0
2018-04-20 13:30:00,165.78,166.14,165.78,165.83,16144.0,154.6992,155.0352,154.6992,154.7459,16144.0
2018-04-20 14:00:00,165.81,165.84,165.03,165.67,40032.0,154.7272,154.7552,153.9993,154.5966,40032.0
2018-04-20 14:30:00,165.71,166.01,165.64,165.73,29500.0,154.6339,154.9138,154.5686,154.6526,29500.0
2018-04-20 15:00:00,165.68,165.68,165.04,165.45,44682.0,154.6059,154.6059,154.0087,154.3913,44682.0
2018-04-20 15:30:00,165.45,165.92,165.02,165.67,114610.0,154.3913,154.8299,153.99,154.5966,114610.0
2018-04-23 09:30:00,165.57,166.84,165.29,166.74,50528.0,154.5033,155.6884,154.242,155.595,50528.0
2018-04-23 10:00:00,166.8,166.94,165.99,166.36,58843.0,155.651,155.7817,154.8952,155.2404,58843.0
2018-04-23 10:30:00,166.35,166.68,166.15,166.45,36232.0,155.2311,155.5391,155.0445,155.3244,36232.0
2018-04-23 11:00:00,166.47,166.82,166.09,166.46,43766.0,155.3431,155.6697,154.9885,155.3338,43766.0
2018-04-23 11:30:00,166.54,166.95,166.38,166.58,26822.0,155.4084,155.791,155.2591,155.4457,26822.0
2018-04-23 12:00:00,166.59,166.87,166.33,166.54,16095.0,155.4551,155.7164,155.2125,155.4084,16095.0
2018-04-23 12:30:00,166.55,166.59,165.93,166.0,23915.0,155.4177,155.4551,154.8392,154.9045,23915.0
2018-04-23 13:00:00,166.01,166.19,165.83,166.13,41413.0,154.9138,155.0818,154.7459,155.0258,41413.0
2018-04-23 13:30:00,166.08,166.5,166.06,166.49,24508.0,154.9792,155.3711,154.9605,155.3618,24508.0
2018-04-23 14:00:00,166.38,166.44,165.67,165.94,16546.0,155.2591,155.3151,154.5966,154.8485,16546.0
2018-04-23 14:30:00,165.89,165.9,164.98,165.18,44409.0,154.8019,154.8112,153.9527,154.1393,44409.0
2018-04-23 15:00:00,165.21,165.52,165.1,165.52,41999.0,154.1673,154.4566,154.0647,154.4566,41999.0
2018-04-23 15:30:00,165.5,166.04,165.45,165.83,76238.0,154.4379,154.9418,154.3913,154.7459,76238.0
2018-04-24 09:30:00,166.85,169.01,166.25,167.68,40887.0,155.6977,157.7133,155.1378,156.4722,40887.0
2018-04-24 10:00:00,167.86,167.89,166.82,167.12,57387.0,156.6402,156.6682,155.6697,155.9497,57387.0
2018-04-24 10:30:00,167.03,167.66,166.86,166.88,33898.0,155.8657,156.4536,155.707,155.7257,33898.0
2018-04-24 11:00:00,166.7,167.19,166.56,166.78,25461.0,155.5577,156.015,155.4271,155.6324,25461.0
2018-04-24 11:30:00,166.79,166.96,166.08,166.17,10926.0,155.6417,155.8003,154.9792,155.0631,10926.0
2018-04-24 12:00:00,166.01,166.25,165.81,166.01,22107.0,154.9138,155.1378,154.7272,154.9138,22107.0
2018-04-24 12:30:00,165.92,166.38,165.6,165.98,19296.0,154.8299,155.2591,154.5312,154.8858,19296.0
2018-04-24 13:00:00,166.06,166.17,165.1,165.23,55535.0,154.9605,155.0631,154.0647,154.186,55535.0
2018-04-24 13:30:00,165.22,165.22,164.92,164.96,46924.0,154.1766,154.1766,153.8967,153.934,46924.0
2018-04-24 14:00:00,165.03,165.38,164.8,164.86,51366.0,153.9993,154.326,153.7847,153.8407,51366.0
2018-04-24 14:30:00,164.84,165.08,164.37,164.83,122690.0,153.822,154.046,153.3835,153.8127,122690.0
2018-04-24 15:00:00,164.88,165.27,164.87,164.94,65999.0,153.8594,154.2233,153.85,153.9154,65999.0
2018-04-24 15:30:00,164.94,165.25,164.76,164.92,204571.0,153.9154,154.2046,153.7474,153.8967,204571.0
2018-04-25 09:30:00,163.95,164.88,163.42,163.84,54663.0,152.9915,153.8594,152.497,152.8889,54663.0
2018-04-25 10:00:00,163.91,164.61,163.73,164.16,80728.0,152.9542,153.6074,152.7862,153.1875,80728.0
2018-04-25 10:30:00,164.27,164.39,163.88,164.19,68242.0,153.2901,153.4021,152.9262,153.2155,68242.0
2018-04-25 11:00:00,164.3,164.56,163.93,164.35,77010.0,153.3181,153.5608,152.9729,153.3648,77010.0
2018-04-25 11:30:00,164.38,165.04,163.8,164.78,65496.0,153.3928,154.0087,152.8516,153.7661,65496.0
2018-04-25 12:00:00,164.83,165.22,164.49,165.09,44135.0,153.8127,154.1766,153.4954,154.0553,44135.0
2018-04-25 12:30:00,165.08,165.13,164.69,164.89,34280.0,154.046,154.0927,153.6821,153.8687,34280.0
2018-04-25 13:00:00,164.99,165.18,164.75,164.98,25074.0,153.962,154.1393,153.7381,153.9527,25074.0
2018-04-25 13:30:00,165.05,165.26,164.7,164.92,51387.0,154.018,154.214,153.6914,153.8967,51387.0
2018-04-25 14:00:00,164.86,164.86,164.3,164.45,47732.0,153.8407,153.8407,153.3181,153.4581,47732.0
2018-04-25 14:30:00,164.5,164.76,164.19,164.61,69729.0,153.5048,153.7474,153.2155,153.6074,69729.0
2018-04-25 15:00:00,164.67,165.24,164.67,164.99,54361.0,153.6634,154.1953,153.6634,153.962,54361.0
2018-04-25 15:30:00,164.98,165.05,164.19,164.5,162313.0,153.9527,154.018,153.2155,153.5048,162313.0
2018-04-26 09:30:00,165.51,165.97,164.5,165.87,68315.0,154.4473,154.8765,153.5048,154.7832,68315.0
2018-04-26 10:00:00,165.79,166.64,164.68,165.44,85932.0,154.7085,155.5017,153.6727,154.3819,85932.0
2018-04-26 10:30:00,165.56,166.12,165.34,165.8,116602.0,154.4939,155.0165,154.2886,154.7179,116602.0
2018-04-26 11:00:00,165.77,166.37,165.64,166.09,44757.0,154.6899,155.2498,154.5686,154.9885,44757.0
2018-04-26 11:30:00,166.08,166.2,165.56,165.97,39046.0,154.9792,155.0911,154.4939,154.8765,39046.0
2018-04-26 12:00:00,166.0,166.21,165.58,165.93,45330.0,154.9045,155.1005,154.5126,154.8392,45330.0
2018-04-26 12:30:00,165.9,166.08,165.15,165.17,27571.0,154.8112,154.9792,154.1113,154.13,27571.0
2018-04-26 13:00:00,165.27,166.02,165.27,165.76,32498.0,154.2233,154.9232,154.2233,154.6806,32498.0
2018-04-26 13:30:00,165.74,165.93,165.27,165.54,23029.0,154.6619,154.8392,154.2233,154.4753,23029.0
2018-04-26 14:00:00,165.52,165.85,165.44,165.65,32473.0,154.4566,154.7645,154.3819,154.5779,32473.0
2018-04-26 14:30:00,165.6,165.96,165.46,165.74,33872.0,154.5312,154.8672,154.4006,154.6619,33872.0
2018-04-26 15:00:00,165.82,166.0,165.26,165.42,59249.0,154.7365,154.9045,154.214,154.3633,59249.0
2018-04-26 15:30:00,165.51,165.66,164.98,165.22,152860.0,154.4473,154.5872,153.9527,154.1766,152860.0
2018-04-27 09:30:00,161.91,162.9,159.35,159.35,238396.0,151.0879,152.0117,148.699,148.699,238396.0
2018-04-27 10:00:00,159.3,159.64,157.44,157.47,204684.0,148.6523,148.9696,146.9167,146.9447,204684.0
2018-04-27 10:30:00,157.39,158.18,156.6,156.76,134327.0,146.87,147.6072,146.1328,146.2821,134327.0
2018-04-27 11:00:00,156.85,158.34,156.58,158.13,143583.0,146.3661,147.7565,146.1141,147.5605,143583.0
2018-04-27 11:30:00,158.05,159.38,158.03,158.78,124509.0,147.4859,148.727,147.4672,148.1671,124509.0
2018-04-27 12:00:00,158.87,159.25,158.55,159.05,93676.0,148.2511,148.6057,147.9525,148.4191,93676.0
2018-04-27 12:30:00,159.05,160.26,158.95,159.98,94437.0,148.4191,149.5482,148.3257,149.2869,94437.0
2018-04-27 13:00:00,159.94,159.94,159.28,159.57,39948.0,149.2496,149.2496,148.6337,148.9043,39948.0
2018-04-27 13:30:00,159.52,159.55,159.11,159.16,26740.0,148.8576,148.8856,148.475,148.5217,26740.0
2018-04-27 14:00:00,159.14,160.0,159.05,159.9,53057.0,148.503,149.3056,148.4191,149.2122,53057.0
2018-04-27 14:30:00,159.89,159.96,159.21,159.41,52001.0,149.2029,149.2682,148.5684,148.755,52001.0
2018-04-27 15:00:00,159.42,159.5,158.9,159.12,41273.0,148.7643,148.839,148.2791,148.4844,41273.0
2018-04-27 15:30:00,159.15,159.27,158.72,158.98,203745.0,148.5124,148.6243,148.1111,148.3537,203745.0
2018-04-30 09:30:00,158.65,159.55,157.81,159.43,373029.0,148.0458,148.8856,147.2619,148.7737,373029.0
2018-04-30 10:00:00,159.5,160.28,158.91,159.81,217829.0,148.839,149.5668,148.2884,149.1283,217829.0
2018-04-30 10:30:00,159.81,160.19,158.72,159.73,88597.0,149.1283,149.4829,148.1111,149.0536,88597.0
2018-04-30 11:00:00,159.83,160.25,159.37,159.84,53302.0,149.1469,149.5388,148.7177,149.1562,53302.0
2018-04-30 11:30:00,159.85,160.25,159.72,159.9,60656.0,149.1656,149.5388,149.0443,149.2122,60656.0
2018-04-30 12:00:00,159.87,160.28,159.76,160.19,73901.0,149.1842,149.5668,149.0816,149.4829,73901.0
2018-04-30 12:30:00,160.15,160.66,159.62,159.84,60846.0,149.4455,149.9214,148.951,149.1562,60846.0
2018-04-30 13:00:00,159.8,160.22,159.76,160.22,26221.0,149.1189,149.5108,149.0816,149.5108,26221.0
2018-04-30 13:30:00,160.24,161.55,160.11,161.26,82940.0,149.5295,150.752,149.4082,150.4813,82940.0
2018-04-30 14:00:00,161.26,161.26,160.21,160.26,51772.0,150.4813,150.4813,149.5015,149.5482,51772.0
2018-04-30 14:30:00,160.19,160.53,159.88,160.2,62945.0,149.4829,149.8001,149.1936,149.4922,62945.0
2018-04-30 15:00:00,160.12,160.91,160.07,160.66,63764.0,149.4175,150.1547,149.3709,149.9214,63764.0
2018-04-30 15:30:00,160.64,161.94,160.2,160.23,190417.0,149.9028,151.1159,149.4922,149.5202,190417.0
2018-05-01 09:30:00,161.84,161.84,155.54,157.7,119033.0,151.0226,151.0226,145.1437,147.1593,119033.0
2018-05-01 10:00:00,157.26,157.55,154.73,155.4,98797.0,146.7487,147.0193,144.3878,145.013,98797.0
2018-05-01 10:30:00,155.37,155.84,153.76,155.51,178675.0,144.985,145.4236,143.4826,145.1157,178675.0
2018-05-01 11:00:00,155.2,156.14,155.06,155.69,104996.0,144.8264,145.7036,144.6957,145.2836,104996.0
2018-05-01 11:30:00,155.69,156.77,155.24,155.3,56044.0,145.2836,146.2914,144.8637,144.9197,56044.0
2018-05-01 12:00:00,155.35,155.86,154.82,155.15,100886.0,144.9664,145.4423,144.4718,144.7797,100886.0
2018-05-01 12:30:00,155.16,155.84,154.55,154.7,110947.0,144.7891,145.4236,144.2198,144.3598,110947.0
2018-05-01 13:00:00,154.62,155.09,154.39,155.0,64682.0,144.2852,144.7237,144.0705,144.6398,64682.0
2018-05-01 13:30:00,154.96,156.16,154.92,156.12,64602.0,144.6024,145.7222,144.5651,145.6849,64602.0
2018-05-01 14:00:00,156.11,156.83,155.95,156.73,87914.0,145.6756,146.3474,145.5263,146.2541,87914.0
2018-05-01 14:30:00,156.7,157.28,156.58,157.06,87055.0,146.2261,146.7674,146.1141,146.5621,87055.0
2018-05-01 15:00:00,157.12,157.27,156.21,156.25,115746.0,146.6181,146.758,145.7689,145.8062,115746.0
2018-05-01 15:30:00,156.3,157.67,156.1,157.41,232614.0,145.8529,147.1313,145.6662,146.8887,232614.0
2018-05-02 09:30:00,155.8,156.84,151.24,155.99,133321.0,145.3863,146.3568,141.1311,145.5636,133321.0
2018-05-02 10:00:00,155.88,156.83,155.76,156.25,94330.0,145.4609,146.3474,145.349,145.8062,94330.0
2018-05-02 10:30:00,156.32,156.89,156.02,156.64,99315.0,145.8715,146.4034,145.5916,146.1701,99315.0
2018-05-02 11:00:00,156.65,156.73,156.01,156.36,36885.0,146.1795,146.2541,145.5822,145.9089,36885.0
2018-05-02 11:30:00,156.34,156.67,155.97,156.48,31468.0,145.8902,146.1981,145.5449,146.0208,31468.0
2018-05-02 12:00:00,156.37,156.64,156.27,156.53,89244.0,145.9182,146.1701,145.8249,146.0675,89244.0
2018-05-02 12:30:00,156.49,156.52,156.22,156.41,19060.0,146.0302,146.0582,145.7782,145.9555,19060.0
2018-05-02 13:00:00,156.48,156.63,156.26,156.56,107565.0,146.0208,146.1608,145.8155,146.0955,107565.0
2018-05-02 13:30:00,156.56,156.56,156.22,156.4,39176.0,146.0955,146.0955,145.7782,145.9462,39176.0
2018-05-02 14:00:00,156.21,156.41,156.08,156.22,55576.0,145.7689,145.9555,145.6476,145.7782,55576.0
2018-05-02 14:30:00,156.21,156.32,155.92,156.14,75748.0,145.7689,145.8715,145.4983,145.7036,75748.0
2018-05-02 15:00:00,156.17,156.23,155.91,156.05,107388.0,145.7316,145.7875,145.4889,145.6196,107388.0
2018-05-02 15:30:00,156.03,156.15,155.77,155.84,253608.0,145.6009,145.7129,145.3583,145.4236,253608.0
2018-05-03 09:30:00,155.87,156.88,154.21,156.88,82077.0,145.4516,146.3941,143.9026,146.3941,82077.0
2018-05-03 10:00:00,156.74,157.08,155.63,155.88,53703.0,146.2635,146.5807,145.2276,145.4609,53703.0
2018-05-03 10:30:00,155.89,156.17,155.75,155.87,56581.0,145.4703,145.7316,145.3396,145.4516,56581.0
2018-05-03 11:00:00,155.87,155.93,155.63,155.67,70694.0,145.4516,145.5076,145.2276,145.265,70694.0
2018-05-03 11:30:00,155.69,156.26,155.63,155.99,65757.0,145.2836,145.8155,145.2276,145.5636,65757.0
2018-05-03 12:00:00,155.94,156.03,155.58,155.65,52775.0,145.5169,145.6009,145.181,145.2463,52775.0
2018-05-03 12:30:00,155.63,156.73,155.6,156.73,56435.0,145.2276,146.2541,145.1997,146.2541,56435.0
2018-05-03 13:00:00,156.7,156.74,156.08,156.31,21815.0,146.2261,146.2635,145.6476,145.8622,21815.0
2018-05-03 13:30:00,156.35,157.08,156.35,156.91,18494.0,145.8995,146.5807,145.8995,146.4221,18494.0
2018-05-03 14:00:00,156.93,156.94,156.52,156.63,20537.0,146.4408,146.4501,146.0582,146.1608,20537.0
2018-05-03 14:30:00,156.78,156.9,155.94,156.2,27964.0,146.3008,146.4128,145.5169,145.7595,27964.0
2018-05-03 15:00:00,156.27,156.49,155.99,156.16,44785.0,145.8249,146.0302,145.5636,145.7222,44785.0
2018-05-03 15:30:00,156.18,156.34,155.87,156.16,126102.0,145.7409,145.8902,145.4516,145.7222,126102.0
2018-05-04 09:30:00,155.89,157.11,155.76,156.75,24901.0,145.4703,146.6087,145.349,146.2728,24901.0
2018-05-04 10:00:00,156.7,157.95,156.68,157.94,23998.0,146.2261,147.3926,146.2075,147.3832,23998.0
2018-05-04 10:30:00,157.86,158.28,157.6,157.8,43701.0,147.3086,147.7005,147.066,147.2526,43701.0
2018-05-04 11:00:00,157.88,158.4,157.78,158.3,17303.0,147.3273,147.8125,147.2339,147.7192,17303.0
2018-05-04 11:30:00,158.34,159.17,158.29,158.95,66818.0,147.7565,148.531,147.7098,148.3257,66818.0
2018-05-04 12:00:00,158.99,159.47,158.9,159.01,21100.0,148.3631,148.811,148.2791,148.3817,21100.0
2018-05-04 12:30:00,158.95,159.15,158.86,158.86,18298.0,148.3257,148.5124,148.2418,148.2418,18298.0
2018-05-04 13:00:00,158.8,159.47,158.8,159.44,26994.0,148.1858,148.811,148.1858,148.783,26994.0
2018-05-04 13:30:00,159.42,159.6,158.89,159.04,31473.0,148.7643,148.9323,148.2697,148.4097,31473.0
2018-05-04 14:00:00,159.05,159.3,159.01,159.19,20707.0,148.4191,148.6523,148.3817,148.5497,20707.0
2018-05-04 14:30:00,159.23,159.36,158.96,159.1,25788.0,148.587,148.7083,148.3351,148.4657,25788.0
2018-05-04 15:00:00,159.14,159.25,158.92,159.25,32402.0,148.503,148.6057,148.2977,148.6057,32402.0
2018-05-04 15:30:00,159.28,159.28,158.86,159.17,136739.0,148.6337,148.6337,148.2418,148.531,136739.0
2018-05-07 09:30:00,158.99,160.26,158.61,159.74,24135.0,148.3631,149.5482,148.0085,149.0629,24135.0
2018-05-07 10:00:00,159.83,160.1,159.19,159.31,25806.0,149.1469,149.3989,148.5497,148.6617,25806.0
2018-05-07 10:30:00,159.4,159.52,158.68,158.98,35842.0,148.7457,148.8576,148.0738,148.3537,35842.0
2018-05-07 11:00:00,158.92,159.38,158.88,158.97,33745.0,148.2977,148.727,148.2604,148.3444,33745.0
2018-05-07 11:30:00,158.95,158.99,158.53,158.69,33683.0,148.3257,148.3631,147.9338,148.0831,33683.0
2018-05-07 12:00:00,158.71,159.07,158.6,158.95,40704.0,148.1018,148.4377,147.9991,148.3257,40704.0
2018-05-07 12:30:00,158.94,159.09,158.29,158.29,53507.0,148.3164,148.4564,147.7098,147.7098,53507.0
2018-05-07 13:00:00,158.31,158.38,157.91,157.97,13285.0,147.7285,147.7938,147.3552,147.4112,13285.0
2018-05-07 13:30:00,157.93,158.26,157.91,157.96,13823.0,147.3739,147.6819,147.3552,147.4019,13823.0
2018-05-07 14:00:00,158.0,158.22,157.87,158.05,16641.0,147.4392,147.6445,147.3179,147.4859,16641.0
2018-05-07 14:30:00,158.06,158.3,157.82,157.82,17900.0,147.4952,147.7192,147.2713,147.2713,17900.0
2018-05-07 15:00:00,157.88,157.93,157.16,157.38,24543.0,147.3273,147.3739,146.6554,146.8607,24543.0
2018-05-07 15:30:00,157.37,157.99,157.14,157.59,81904.0,146.8513,147.4299,146.6367,147.0566,81904.0
2018-05-08 09:30:00,156.7,157.42,155.49,155.96,33205.0,146.2261,146.898,145.097,145.5356,33205.0
2018-05-08 10:00:00,156.06,156.47,155.82,156.43,27682.0,145.6289,146.0115,145.4049,145.9742,27682.0
2018-05-08 10:30:00,156.48,157.25,156.48,156.7,17310.0,146.0208,146.7394,146.0208,146.2261,17310.0
2018-05-08 11:00:00,156.68,157.11,156.47,156.93,24237.0,146.2075,146.6087,146.0115,146.4408,24237.0
2018-05-08 11:30:00,156.86,156.86,156.09,156.17,32185.0,146.3754,146.3754,145.6569,145.7316,32185.0
2018-05-08 12:00:00,156.09,156.46,155.88,156.11,14373.0,145.6569,146.0022,145.4609,145.6756,14373.0
2018-05-08 12:30:00,156.06,156.27,156.02,156.18,14125.0,145.6289,145.8249,145.5916,145.7409,14125.0
2018-05-08 13:00:00,156.23,156.48,156.16,156.46,11231.0,145.7875,146.0208,145.7222,146.0022,11231.0
2018-05-08 13:30:00,156.53,156.53,156.24,156.37,10271.0,146.0675,146.0675,145.7969,145.9182,10271.0
2018-05-08 14:00:00,156.35,156.83,156.11,156.64,22643.0,145.8995,146.3474,145.6756,146.1701,22643.0
2018-05-08 14:30:00,156.63,156.82,156.33,156.43,25934.0,146.1608,146.3381,145.8809,145.9742,25934.0
2018-05-08 15:00:00,156.41,156.83,156.24,156.83,19018.0,145.9555,146.3474,145.7969,146.3474,19018.0
2018-05-08 15:30:00,156.85,157.73,156.83,157.4,144099.0,146.3661,147.1873,146.3474,146.8793,144099.0
2018-05-09 09:30:00,157.32,157.54,156.53,157.06,15618.0,146.8047,147.01,146.0675,146.5621,15618.0
2018-05-09 10:00:00,156.96,157.4,156.66,156.92,21560.0,146.4687,146.8793,146.1888,146.4314,21560.0
2018-05-09 10:30:00,156.99,157.32,156.84,156.85,22568.0,146.4967,146.8047,146.3568,146.3661,22568.0
2018-05-09 11:00:00,156.86,157.36,156.67,157.21,22755.0,146.3754,146.842,146.1981,146.702,22755.0
2018-05-09 11:30:00,157.27,157.87,157.13,157.87,20421.0,146.758,147.3179,146.6274,147.3179,20421.0
2018-05-09 12:00:00,157.91,158.23,157.74,158.1,15886.0,147.3552,147.6539,147.1966,147.5325,15886.0
2018-05-09 12:30:00,158.18,158.47,157.9,158.05,16204.0,147.6072,147.8778,147.3459,147.4859,16204.0
2018-05-09 13:00:00,158.04,158.63,157.99,158.61,15984.0,147.4766,148.0271,147.4299,148.0085,15984.0
2018-05-09 13:30:00,158.68,158.89,158.52,158.87,15748.0,148.0738,148.2697,147.9245,148.2511,15748.0
2018-05-09 14:00:00,158.83,159.05,158.72,158.8,22882.0,148.2138,148.4191,148.1111,148.1858,22882.0
2018-05-09 14:30:00,158.84,159.13,158.79,159.0,22715.0,148.2231,148.4937,148.1764,148.3724,22715.0
2018-05-09 15:00:00,158.93,159.21,158.81,158.97,31576.0,148.3071,148.5684,148.1951,148.3444,31576.0
2018-05-09 15:30:00,158.97,159.02,158.73,158.97,68930.0,148.3444,148.3911,148.1204,148.3444,68930.0
2018-05-10 09:30:00,159.57,161.2,159.15,161.08,30626.0,148.9043,150.4253,148.5124,150.3134,30626.0
2018-05-10 10:00:00,161.05,161.47,160.69,160.76,39268.0,150.2854,150.6773,149.9494,150.0148,39268.0
2018-05-10 10:30:00,160.71,161.06,160.17,160.78,31731.0,149.9681,150.2947,149.4642,150.0334,31731.0
2018-05-10 11:00:00,160.78,161.88,160.78,161.42,99836.0,150.0334,151.0599,150.0334,150.6306,99836.0
2018-05-10 11:30:00,161.46,162.03,161.36,162.02,22953.0,150.668,151.1999,150.5747,151.1905,22953.0
2018-05-10 12:00:00,161.95,162.11,161.66,162.09,21032.0,151.1252,151.2745,150.8546,151.2559,21032.0
2018-05-10 12:30:00,162.05,162.51,161.99,162.46,26661.0,151.2185,151.6478,151.1625,151.6011,26661.0
2018-05-10 13:00:00,162.46,162.86,162.38,162.42,30566.0,151.6011,151.9744,151.5265,151.5638,30566.0
2018-05-10 13:30:00,162.38,162.42,162.08,162.35,28795.0,151.5265,151.5638,151.2465,151.4985,28795.0
2018-05-10 14:00:00,162.33,162.36,162.07,162.29,26757.0,151.4798,151.5078,151.2372,151.4425,26757.0
2018-05-10 14:30:00,162.28,162.28,161.86,162.22,33489.0,151.4332,151.4332,151.0412,151.3772,33489.0
2018-05-10 15:00:00,162.19,162.34,161.79,161.85,59536.0,151.3492,151.4891,150.9759,151.0319,59536.0
2018-05-10 15:30:00,161.82,162.06,161.63,161.89,101391.0,151.0039,151.2279,150.8266,151.0692,101391.0
2018-05-11 09:30:00,162.14,163.13,160.49,162.4,154323.0,151.3025,152.2263,149.7628,151.5451,154323.0
2018-05-11 10:00:00,162.42,162.77,162.15,162.44,29495.0,151.5638,151.8904,151.3118,151.5825,29495.0
2018-05-11 10:30:00,162.4,162.49,161.83,161.91,40628.0,151.5451,151.6291,151.0132,151.0879,40628.0
2018-05-11 11:00:00,161.92,162.15,161.46,162.13,81470.0,151.0972,151.3118,150.668,151.2932,81470.0
2018-05-11 11:30:00,162.18,162.27,161.66,161.86,15770.0,151.3398,151.4238,150.8546,151.0412,15770.0
2018-05-11 12:00:00,161.86,161.9,160.98,161.01,19085.0,151.0412,151.0786,150.22,150.248,19085.0
2018-05-11 12:30:00,160.98,161.09,160.79,160.81,16102.0,150.22,150.3227,150.0427,150.0614,16102.0
2018-05-11 13:00:00,160.83,161.0,160.81,160.97,11267.0,150.0801,150.2387,150.0614,150.2107,11267.0
2018-05-11 13:30:00,160.98,160.98,160.63,160.94,15749.0,150.22,150.22,149.8934,150.1827,15749.0
2018-05-11 14:00:00,160.94,161.09,160.84,160.84,20948.0,150.1827,150.3227,150.0894,150.0894,20948.0
2018-05-11 14:30:00,160.86,160.86,159.97,160.0,27155.0,150.1081,150.1081,149.2776,149.3056,27155.0
2018-05-11 15:00:00,160.02,160.16,159.65,160.09,59250.0,149.3242,149.4549,148.9789,149.3895,59250.0
2018-05-11 15:30:00,160.05,160.24,159.6,160.1,87080.0,149.3522,149.5295,148.9323,149.3989,87080.0
2018-05-14 09:30:00,160.28,161.01,159.95,160.15,17138.0,149.5668,150.248,149.2589,149.4455,17138.0
2018-05-14 10:00:00,160.06,160.48,159.34,160.37,38074.0,149.3615,149.7535,148.6897,149.6508,38074.0
2018-05-14 10:30:00,160.38,160.55,160.0,160.0,18875.0,149.6602,149.8188,149.3056,149.3056,18875.0
2018-05-14 11:00:00,159.99,160.27,159.75,160.17,35387.0,149.2962,149.5575,149.0723,149.4642,35387.0
2018-05-14 11:30:00,160.13,160.18,159.62,159.82,44535.0,149.4269,149.4735,148.951,149.1376,44535.0
2018-05-14 12:00:00,159.78,159.79,158.68,158.68,12806.0,149.1003,149.1096,148.0738,148.0738,12806.0
2018-05-14 12:30:00,158.73,158.93,158.51,158.64,30872.0,148.1204,148.3071,147.9151,148.0365,30872.0
2018-05-14 13:00:00,158.64,158.84,158.58,158.78,14050.0,148.0365,148.2231,147.9805,148.1671,14050.0
2018-05-14 13:30:00,158.72,158.87,158.5,158.53,14669.0,148.1111,148.2511,147.9058,147.9338,14669.0
2018-05-14 14:00:00,158.55,158.68,158.2,158.68,29035.0,147.9525,148.0738,147.6259,148.0738,29035.0
2018-05-14 14:30:00,158.66,158.7,158.03,158.3,34788.0,148.0551,148.0924,147.4672,147.7192,34788.0
2018-05-14 15:00:00,158.34,158.5,157.99,158.06,44084.0,147.7565,147.9058,147.4299,147.4952,44084.0
2018-05-14 15:30:00,158.06,158.12,157.49,158.0,143820.0,147.4952,147.5512,146.9633,147.4392,143820.0
2018-05-15 09:30:00,156.91,156.91,155.8,156.04,59020.0,146.4221,146.4221,145.3863,145.6102,59020.0
2018-05-15 10:00:00,156.01,157.24,156.01,156.93,14377.0,145.5822,146.73,145.5822,146.4408,14377.0
2018-05-15 10:30:00,156.99,157.02,156.25,156.83,15068.0,146.4967,146.5247,145.8062,146.3474,15068.0
2018-05-15 11:00:00,156.97,157.16,156.51,156.91,19294.0,146.4781,146.6554,146.0488,146.4221,19294.0
2018-05-15 11:30:00,157.0,157.43,156.49,156.49,13178.0,146.5061,146.9073,146.0302,146.0302,13178.0
2018-05-15 12:00:00,156.38,156.89,156.38,156.69,12416.0,145.9275,146.4034,145.9275,146.2168,12416.0
2018-05-15 12:30:00,156.61,156.71,156.38,156.45,11706.0,146.1421,146.2355,145.9275,145.9928,11706.0
2018-05-15 13:00:00,156.45,156.93,156.43,156.82,32362.0,145.9928,146.4408,145.9742,146.3381,32362.0
2018-05-15 13:30:00,156.99,157.34,156.66,156.66,15231.0,146.4967,146.8233,146.1888,146.1888,15231.0
2018-05-15 14:00:00,156.71,156.73,156.05,156.43,31253.0,146.2355,146.2541,145.6196,145.9742,31253.0
2018-05-15 14:30:00,156.48,156.8,156.09,156.21,15345.0,146.0208,146.3194,145.6569,145.7689,15345.0
2018-05-15 15:00:00,156.21,156.51,156.03,156.42,28819.0,145.7689,146.0488,145.6009,145.9648,28819.0
2018-05-15 15:30:00,156.46,158.18,156.43,157.61,143500.0,146.0022,147.6072,145.9742,147.0753,143500.0
2018-05-16 09:30:00,157.76,158.07,156.63,157.21,16947.0,147.2153,147.5046,146.1608,146.702,16947.0
2018-05-16 10:00:00,157.27,157.66,157.12,157.17,20966.0,146.758,147.122,146.6181,146.6647,20966.0
2018-05-16 10:30:00,157.19,157.41,156.99,157.23,17677.0,146.6834,146.8887,146.4967,146.7207,17677.0
2018-05-16 11:00:00,157.23,158.03,157.22,157.57,18381.0,146.7207,147.4672,146.7114,147.038,18381.0
2018-05-16 11:30:00,157.57,157.96,157.39,157.43,14461.0,147.038,147.4019,146.87,146.9073,14461.0
2018-05-16 12:00:00,157.44,157.88,157.34,157.53,11210.0,146.9167,147.3273,146.8233,147.0006,11210.0
2018-05-16 12:30:00,157.6,157.75,157.55,157.72,12794.0,147.066,147.2059,147.0193,147.1779,12794.0
2018-05-16 13:00:00,157.75,157.79,157.11,157.3,18177.0,147.2059,147.2433,146.6087,146.786,18177.0
2018-05-16 13:30:00,157.29,157.4,156.92,157.03,15327.0,146.7767,146.8793,146.4314,146.5341,15327.0
2018-05-16 14:00:00,157.01,157.31,156.88,157.14,24253.0,146.5154,146.7954,146.3941,146.6367,24253.0
2018-05-16 14:30:00,157.14,157.36,156.91,157.26,21896.0,146.6367,146.842,146.4221,146.7487,21896.0
2018-05-16 15:00:00,157.28,157.34,157.03,157.14,31985.0,146.7674,146.8233,146.5341,146.6367,31985.0
2018-05-16 15:30:00,157.17,157.82,157.13,157.75,126857.0,146.6647,147.2713,146.6274,147.2059,126857.0
2018-05-17 09:30:00,158.1,158.52,156.09,157.24,32053.0,147.5325,147.9245,145.6569,146.73,32053.0
2018-05-17 10:00:00,157.23,157.75,156.8,157.75,12200.0,146.7207,147.2059,146.3194,147.2059,12200.0
2018-05-17 10:30:00,157.64,157.78,157.05,157.19,26675.0,147.1033,147.2339,146.5527,146.6834,26675.0
2018-05-17 11:00:00,157.18,157.19,156.38,156.56,24787.0,146.674,146.6834,145.9275,146.0955,24787.0
2018-05-17 11:30:00,156.61,156.8,156.43,156.6,57430.0,146.1421,146.3194,145.9742,146.1328,57430.0
2018-05-17 12:00:00,156.56,156.99,156.56,156.88,14696.0,146.0955,146.4967,146.0955,146.3941,14696.0
2018-05-17 12:30:00,156.94,157.0,156.61,156.9,11746.0,146.4501,146.5061,146.1421,146.4128,11746.0
2018-05-17 13:00:00,156.86,157.04,156.79,156.89,9500.0,146.3754,146.5434,146.3101,146.4034,9500.0
2018-05-17 13:30:00,156.9,156.99,156.06,156.18,19493.0,146.4128,146.4967,145.6289,145.7409,19493.0
2018-05-17 14:00:00,156.17,156.53,155.99,156.39,36701.0,145.7316,146.0675,145.5636,145.9368,36701.0
2018-05-17 14:30:00,156.44,157.23,156.41,157.21,27791.0,145.9835,146.7207,145.9555,146.702,27791.0
2018-05-17 15:00:00,157.2,157.4,156.97,157.08,24552.0,146.6927,146.8793,146.4781,146.5807,24552.0
2018-05-17 15:30:00,157.0,157.58,156.81,157.51,77401.0,146.5061,147.0473,146.3288,146.982,77401.0
2018-05-18 09:30:00,157.54,159.28,156.76,159.02,66429.0,147.01,148.6337,146.2821,148.3911,66429.0
2018-05-18 10:00:00,159.02,159.24,158.87,159.15,39198.0,148.3911,148.5964,148.2511,148.5124,39198.0
2018-05-18 10:30:00,159.15,159.45,157.7,157.7,22124.0,148.5124,148.7923,147.1593,147.1593,22124.0
2018-05-18 11:00:00,157.67,157.8,156.94,156.95,16409.0,147.1313,147.2526,146.4501,146.4594,16409.0
2018-05-18 11:30:00,156.95,157.06,156.51,156.74,38679.0,146.4594,146.5621,146.0488,146.2635,38679.0
2018-05-18 12:00:00,156.79,156.84,156.46,156.59,21928.0,146.3101,146.3568,146.0022,146.1235,21928.0
2018-05-18 12:30:00,156.6,156.64,156.15,156.15,18200.0,146.1328,146.1701,145.7129,145.7129,18200.0
2018-05-18 13:00:00,156.22,156.69,156.1,156.62,14306.0,145.7782,146.2168,145.6662,146.1515,14306.0
2018-05-18 13:30:00,156.62,156.69,156.19,156.55,24245.0,146.1515,146.2168,145.7502,146.0862,24245.0
2018-05-18 14:00:00,156.47,157.66,156.32,157.62,105241.0,146.0115,147.122,145.8715,147.0846,105241.0
2018-05-18 14:30:00,157.63,158.82,157.57,157.93,139407.0,147.094,148.2044,147.038,147.3739,139407.0
2018-05-18 15:00:00,157.92,157.92,157.03,157.24,31451.0,147.3646,147.3646,146.5341,146.73,31451.0
2018-05-18 15:30:00,157.22,157.82,157.09,157.69,107909.0,146.7114,147.2713,146.5901,147.15,107909.0
2018-05-21 09:30:00,157.88,158.54,157.19,157.27,35972.0,147.3273,147.9431,146.6834,146.758,35972.0
2018-05-21 10:00:00,157.26,158.11,157.08,157.22,12014.0,146.7487,147.5419,146.5807,146.7114,12014.0
2018-05-21 10:30:00,157.29,158.01,157.29,158.01,22597.0,146.7767,147.4486,146.7767,147.4486,22597.0
2018-05-21 11:00:00,157.89,158.59,157.88,158.08,17477.0,147.3366,147.9898,147.3273,147.5139,17477.0
2018-05-21 11:30:00,158.13,158.48,157.99,158.45,31883.0,147.5605,147.8872,147.4299,147.8592,31883.0
2018-05-21 12:00:00,158.48,159.7,158.48,159.56,18693.0,147.8872,149.0256,147.8872,148.895,18693.0
2018-05-21 12:30:00,159.57,159.71,159.19,159.24,14015.0,148.9043,149.0349,148.5497,148.5964,14015.0
2018-05-21 13:00:00,159.33,159.87,159.3,159.7,22520.0,148.6803,149.1842,148.6523,149.0256,22520.0
2018-05-21 13:30:00,159.74,160.19,159.63,160.12,13517.0,149.0629,149.4829,148.9603,149.4175,13517.0
2018-05-21 14:00:00,160.14,160.3,159.93,160.06,21303.0,149.4362,149.5855,149.2402,149.3615,21303.0
2018-05-21 14:30:00,160.09,160.29,159.94,160.13,24828.0,149.3895,149.5762,149.2496,149.4269,24828.0
2018-05-21 15:00:00,160.14,160.31,159.87,159.95,49582.0,149.4362,149.5948,149.1842,149.2589,49582.0
2018-05-21 15:30:00,159.97,160.03,159.64,159.75,91156.0,149.2776,149.3335,148.9696,149.0723,91156.0
2018-05-22 09:30:00,159.79,159.79,158.77,158.95,24208.0,149.1096,149.1096,148.1578,148.3257,24208.0
2018-05-22 10:00:00,158.87,158.87,157.38,157.52,31342.0,148.2511,148.2511,146.8607,146.9913,31342.0
2018-05-22 10:30:00,157.41,157.41,157.03,157.18,29242.0,146.8887,146.8887,146.5341,146.674,29242.0
2018-05-22 11:00:00,157.07,157.17,156.83,156.9,19493.0,146.5714,146.6647,146.3474,146.4128,19493.0
2018-05-22 11:30:00,156.85,156.97,156.6,156.65,14763.0,146.3661,146.4781,146.1328,146.1795,14763.0
2018-05-22 12:00:00,156.65,157.18,156.48,156.97,29600.0,146.1795,146.674,146.0208,146.4781,29600.0
2018-05-22 12:30:00,156.96,157.24,156.89,156.92,41126.0,146.4687,146.73,146.4034,146.4314,41126.0
2018-05-22 13:00:00,156.96,157.11,156.88,157.02,31073.0,146.4687,146.6087,146.3941,146.5247,31073.0
2018-05-22 13:30:00,156.99,157.16,156.88,157.03,21241.0,146.4967,146.6554,146.3941,146.5341,21241.0
2018-05-22 14:00:00,157.03,157.07,156.91,156.91,23823.0,146.5341,146.5714,146.4221,146.4221,23823.0
2018-05-22 14:30:00,156.9,156.95,156.68,156.74,22839.0,146.4128,146.4594,146.2075,146.2635,22839.0
2018-05-22 15:00:00,156.74,156.97,156.69,156.75,44378.0,146.2635,146.4781,146.2168,146.2728,44378.0
2018-05-22 15:30:00,156.77,157.43,156.71,157.29,187718.0,146.2914,146.9073,146.2355,146.7767,187718.0
2018-05-23 09:30:00,156.68,157.64,156.01,157.16,51125.0,146.2075,147.1033,145.5822,146.6554,51125.0
2018-05-23 10:00:00,157.35,157.65,157.07,157.38,40331.0,146.8327,147.1126,146.5714,146.8607,40331.0
2018-05-23 10:30:00,157.44,157.8,157.27,157.41,54100.0,146.9167,147.2526,146.758,146.8887,54100.0
2018-05-23 11:00:00,157.45,157.63,157.19,157.38,31130.0,146.926,147.094,146.6834,146.8607,31130.0
2018-05-23 11:30:00,157.39,157.39,156.82,156.82,21149.0,146.87,146.87,146.3381,146.3381,21149.0
2018-05-23 12:00:00,156.81,156.98,156.75,156.89,27769.0,146.3288,146.4874,146.2728,146.4034,27769.0
2018-05-23 12:30:00,156.9,157.4,156.81,157.35,17722.0,146.4128,146.8793,146.3288,146.8327,17722.0
2018-05-23 13:00:00,157.34,157.47,157.27,157.44,12862.0,146.8233,146.9447,146.758,146.9167,12862.0
2018-05-23 13:30:00,157.44,157.52,157.33,157.38,11126.0,146.9167,146.9913,146.814,146.8607,11126.0
2018-05-23 14:00:00,157.34,157.98,157.34,157.68,18830.0,146.8233,147.4206,146.8233,147.1406,18830.0
2018-05-23 14:30:00,157.79,157.8,157.39,157.61,21553.0,147.2433,147.2526,146.87,147.0753,21553.0
2018-05-23 15:00:00,157.67,157.99,157.67,157.78,23415.0,147.1313,147.4299,147.1313,147.2339,23415.0
2018-05-23 15:30:00,157.79,158.03,157.63,157.97,74103.0,147.2433,147.4672,147.094,147.4112,74103.0
2018-05-24 09:30:00,158.22,158.28,156.32,156.61,23911.0,147.6445,147.7005,145.8715,146.1421,23911.0
2018-05-24 10:00:00,156.5,157.39,156.49,157.17,39908.0,146.0395,146.87,146.0302,146.6647,39908.0
2018-05-24 10:30:00,157.14,157.22,156.45,156.45,28353.0,146.6367,146.7114,145.9928,145.9928,28353.0
2018-05-24 11:00:00,156.46,156.67,156.17,156.17,20774.0,146.0022,146.1981,145.7316,145.7316,20774.0
2018-05-24 11:30:00,156.2,156.31,155.83,156.12,63695.0,145.7595,145.8622,145.4143,145.6849,63695.0
2018-05-24 12:00:00,156.1,156.59,156.03,156.53,19500.0,145.6662,146.1235,145.6009,146.0675,19500.0
2018-05-24 12:30:00,156.64,156.8,156.34,156.49,14331.0,146.1701,146.3194,145.8902,146.0302,14331.0
2018-05-24 13:00:00,156.44,156.6,156.33,156.35,15492.0,145.9835,146.1328,145.8809,145.8995,15492.0
2018-05-24 13:30:00,156.35,156.62,156.25,156.56,16830.0,145.8995,146.1515,145.8062,146.0955,16830.0
2018-05-24 14:00:00,156.54,156.59,156.29,156.36,21232.0,146.0768,146.1235,145.8435,145.9089,21232.0
2018-05-24 14:30:00,156.32,156.75,156.32,156.65,21380.0,145.8715,146.2728,145.8715,146.1795,21380.0
2018-05-24 15:00:00,156.66,157.16,156.63,156.9,29686.0,146.1888,146.6554,146.1608,146.4128,29686.0
2018-05-24 15:30:00,156.86,156.96,156.6,156.82,81515.0,146.3754,146.4687,146.1328,146.3381,81515.0
2018-05-25 09:30:00,157.58,158.87,156.93,158.77,30173.0,147.0473,148.2511,146.4408,148.1578,30173.0
2018-05-25 10:00:00,158.75,159.57,158.45,159.09,35070.0,148.1391,148.9043,147.8592,148.4564,35070.0
2018-05-25 10:30:00,159.16,159.35,158.91,159.1,19969.0,148.5217,148.699,148.2884,148.4657,19969.0
2018-05-25 11:00:00,159.18,159.98,159.12,159.21,22372.0,148.5404,149.2869,148.4844,148.5684,22372.0
2018-05-25 11:30:00,159.33,159.51,159.01,159.29,11784.0,148.6803,148.8483,148.3817,148.643,11784.0
2018-05-25 12:00:00,159.31,159.37,158.88,158.97,10343.0,148.6617,148.7177,148.2604,148.3444,10343.0
2018-05-25 12:30:00,159.07,159.07,158.54,158.55,8330.0,148.4377,148.4377,147.9431,147.9525,8330.0
2018-05-25 13:00:00,158.54,158.87,158.41,158.62,16150.0,147.9431,148.2511,147.8218,148.0178,16150.0
2018-05-25 13:30:00,158.67,158.7,158.45,158.63,8800.0,148.0645,148.0924,147.8592,148.0271,8800.0
2018-05-25 14:00:00,158.62,158.68,158.3,158.34,11753.0,148.0178,148.0738,147.7192,147.7565,11753.0
2018-05-25 14:30:00,158.26,158.43,158.18,158.33,16007.0,147.6819,147.8405,147.6072,147.7472,16007.0
2018-05-25 15:00:00,158.31,158.33,158.13,158.29,13276.0,147.7285,147.7472,147.5605,147.7098,13276.0
2018-05-25 15:30:00,158.25,158.4,157.84,157.86,80992.0,147.6725,147.8125,147.2899,147.3086,80992.0
2018-05-29 09:30:00,157.31,159.03,157.11,159.02,34253.0,146.7954,148.4004,146.6087,148.3911,34253.0
2018-05-29 10:00:00,159.14,159.49,158.69,158.69,18734.0,148.503,148.8296,148.0831,148.0831,18734.0
2018-05-29 10:30:00,158.65,159.08,158.48,158.66,15950.0,148.0458,148.447,147.8872,148.0551,15950.0
2018-05-29 11:00:00,158.7,159.3,158.67,159.05,18079.0,148.0924,148.6523,148.0645,148.4191,18079.0
2018-05-29 11:30:00,159.06,159.64,158.93,159.64,23758.0,148.4284,148.9696,148.3071,148.9696,23758.0
2018-05-29 12:00:00,159.56,159.56,158.69,159.03,15456.0,148.895,148.895,148.0831,148.4004,15456.0
2018-05-29 12:30:00,159.11,159.43,159.0,159.39,11683.0,148.475,148.7737,148.3724,148.7363,11683.0
2018-05-29 13:00:00,159.28,159.28,158.74,158.99,21596.0,148.6337,148.6337,148.1298,148.3631,21596.0
2018-05-29 13:30:00,158.96,159.09,158.49,158.87,13093.0,148.3351,148.4564,147.8965,148.2511,13093.0
2018-05-29 14:00:00,158.78,158.81,158.4,158.74,13911.0,148.1671,148.1951,147.8125,148.1298,13911.0
2018-05-29 14:30:00,158.69,158.86,158.3,158.56,27079.0,148.0831,148.2418,147.7192,147.9618,27079.0
2018-05-29 15:00:00,158.65,159.02,158.5,159.0,31653.0,148.0458,148.3911,147.9058,148.3724,31653.0
2018-05-29 15:30:00,159.01,159.44,158.61,158.71,139051.0,148.3817,148.783,148.0085,148.1018,139051.0
2018-05-30 09:30:00,158.93,159.52,158.0,158.13,21233.0,148.3071,148.8576,147.4392,147.5605,21233.0
2018-05-30 10:00:00,158.06,158.67,157.96,158.31,14134.0,147.4952,148.0645,147.4019,147.7285,14134.0
2018-05-30 10:30:00,158.32,159.28,158.32,159.28,20217.0,147.7378,148.6337,147.7378,148.6337,20217.0
2018-05-30 11:00:00,159.22,159.94,158.9,159.67,29908.0,148.5777,149.2496,148.2791,148.9976,29908.0
2018-05-30 11:30:00,159.71,160.65,159.55,160.59,25100.0,149.0349,149.9121,148.8856,149.8561,25100.0
2018-05-30 12:00:00,160.52,160.59,159.73,159.8,18357.0,149.7908,149.8561,149.0536,149.1189,18357.0
2018-05-30 12:30:00,159.68,160.0,159.39,159.93,11387.0,149.0069,149.3056,148.7363,149.2402,11387.0
2018-05-30 13:00:00,159.87,160.29,159.87,159.97,20400.0,149.1842,149.5762,149.1842,149.2776,20400.0
2018-05-30 13:30:00,159.98,160.07,159.64,159.66,17434.0,149.2869,149.3709,148.9696,148.9883,17434.0
2018-05-30 14:00:00,159.68,159.86,159.49,159.55,19605.0,149.0069,149.1749,148.8296,148.8856,19605.0
2018-05-30 14:30:00,159.53,159.78,159.34,159.5,21583.0,148.867,149.1003,148.6897,148.839,21583.0
2018-05-30 15:00:00,159.54,159.64,159.35,159.41,23152.0,148.8763,148.9696,148.699,148.755,23152.0
2018-05-30 15:30:00,159.41,159.44,158.9,158.9,100237.0,148.755,148.783,148.2791,148.2791,100237.0
2018-05-31 09:30:00,158.5,158.71,155.59,158.51,33134.0,147.9058,148.1018,145.1903,147.9151,33134.0
2018-05-31 10:00:00,158.63,158.85,158.08,158.83,28008.0,148.0271,148.2324,147.5139,148.2138,28008.0
2018-05-31 10:30:00,158.73,158.75,158.12,158.49,23850.0,148.1204,148.1391,147.5512,147.8965,23850.0
2018-05-31 11:00:00,158.48,159.27,158.38,158.77,38510.0,147.8872,148.6243,147.7938,148.1578,38510.0
2018-05-31 11:30:00,158.79,159.19,158.73,158.73,14813.0,148.1764,148.5497,148.1204,148.1204,14813.0
2018-05-31 12:00:00,158.73,158.79,158.26,158.39,16836.0,148.1204,148.1764,147.6819,147.8032,16836.0
2018-05-31 12:30:00,158.33,158.81,158.21,158.54,15260.0,147.7472,148.1951,147.6352,147.9431,15260.0
2018-05-31 13:00:00,158.52,158.62,158.11,158.11,16984.0,147.9245,148.0178,147.5419,147.5419,16984.0
2018-05-31 13:30:00,158.15,158.31,157.74,157.88,18204.0,147.5792,147.7285,147.1966,147.3273,18204.0
2018-05-31 14:00:00,157.82,157.82,156.86,157.5,52493.0,147.2713,147.2713,146.3754,146.9727,52493.0
2018-05-31 14:30:00,157.48,157.71,157.04,157.71,39230.0,146.954,147.1686,146.5434,147.1686,39230.0
2018-05-31 15:00:00,157.69,157.69,157.21,157.45,51973.0,147.15,147.15,146.702,146.926,51973.0
2018-05-31 15:30:00,157.48,158.26,157.36,158.07,157537.0,146.954,147.6819,146.842,147.5046,157537.0
2018-06-01 09:30:00,158.51,158.63,157.25,158.53,59433.0,147.9151,148.0271,146.7394,147.9338,59433.0
2018-06-01 10:00:00,158.41,158.54,157.79,158.03,17329.0,147.8218,147.9431,147.2433,147.4672,17329.0
2018-06-01 10:30:00,158.04,159.31,158.03,159.31,11540.0,147.4766,148.6617,147.4672,148.6617,11540.0
2018-06-01 11:00:00,159.28,159.44,158.88,159.0,17520.0,148.6337,148.783,148.2604,148.3724,17520.0
2018-06-01 11:30:00,158.89,158.98,158.44,158.73,12296.0,148.2697,148.3537,147.8498,148.1204,12296.0
2018-06-01 12:00:00,158.8,158.81,158.51,158.75,11283.0,148.1858,148.1951,147.9151,148.1391,11283.0
2018-06-01 12:30:00,158.7,158.92,158.4,158.55,14802.0,148.0924,148.2977,147.8125,147.9525,14802.0
2018-06-01 13:00:00,158.53,158.99,158.52,158.9,11471.0,147.9338,148.3631,147.9245,148.2791,11471.0
2018-06-01 13:30:00,158.79,159.0,158.68,158.73,14147.0,148.1764,148.3724,148.0738,148.1204,14147.0
2018-06-01 14:00:00,158.73,158.83,158.67,158.72,19520.0,148.1204,148.2138,148.0645,148.1111,19520.0
2018-06-01 14:30:00,158.67,158.76,158.49,158.53,12658.0,148.0645,148.1484,147.8965,147.9338,12658.0
2018-06-01 15:00:00,158.49,158.5,158.17,158.31,14846.0,147.8965,147.9058,147.5979,147.7285,14846.0
2018-06-01 15:30:00,158.33,158.51,158.2,158.49,52082.0,147.7472,147.9151,147.6259,147.8965,52082.0
2018-06-04 09:30:00,158.92,159.75,158.41,159.7,28561.0,148.2977,149.0723,147.8218,149.0256,28561.0
2018-06-04 10:00:00,159.79,160.6,159.67,159.91,31152.0,149.1096,149.8654,148.9976,149.2216,31152.0
2018-06-04 10:30:00,159.94,159.94,159.38,159.82,8200.0,149.2496,149.2496,148.727,149.1376,8200.0
2018-06-04 11:00:00,159.83,159.83,158.87,159.07,18351.0,149.1469,149.1469,148.2511,148.4377,18351.0
2018-06-04 11:30:00,159.12,159.43,158.93,159.42,31947.0,148.4844,148.7737,148.3071,148.7643,31947.0
2018-06-04 12:00:00,159.35,159.69,159.05,159.69,13076.0,148.699,149.0163,148.4191,149.0163,13076.0
2018-06-04 12:30:00,159.64,159.92,159.47,159.72,28584.0,148.9696,149.2309,148.811,149.0443,28584.0
2018-06-04 13:00:00,159.67,159.94,159.59,159.84,13322.0,148.9976,149.2496,148.923,149.1562,13322.0
2018-06-04 13:30:00,159.81,159.86,159.4,159.51,10599.0,149.1283,149.1749,148.7457,148.8483,10599.0
2018-06-04 14:00:00,159.57,159.67,159.43,159.65,10929.0,148.9043,148.9976,148.7737,148.9789,10929.0
2018-06-04 14:30:00,159.63,159.84,159.47,159.76,17762.0,148.9603,149.1562,148.811,149.0816,17762.0
2018-06-04 15:00:00,159.74,159.94,159.59,159.84,17037.0,149.0629,149.2496,148.923,149.1562,17037.0
2018-06-04 15:30:00,159.87,159.99,159.55,159.89,46554.0,149.1842,149.2962,148.8856,149.2029,46554.0
2018-06-05 09:30:00,160.0,160.44,158.54,160.27,31780.0,149.3056,149.7161,147.9431,149.5575,31780.0
2018-06-05 10:00:00,160.2,160.22,159.75,159.86,21417.0,149.4922,149.5108,149.0723,149.1749,21417.0
2018-06-05 10:30:00,159.91,160.14,159.54,159.68,37042.0,149.2216,149.4362,148.8763,149.0069,37042.0
2018-06-05 11:00:00,159.67,159.79,158.97,159.2,10726.0,148.9976,149.1096,148.3444,148.559,10726.0
2018-06-05 11:30:00,159.24,159.52,158.75,158.79,13546.0,148.5964,148.8576,148.1391,148.1764,13546.0
2018-06-05 12:00:00,158.79,159.01,158.66,158.75,16103.0,148.1764,148.3817,148.0551,148.1391,16103.0
2018-06-05 12:30:00,158.84,159.06,158.66,158.69,12876.0,148.2231,148.4284,148.0551,148.0831,12876.0
2018-06-05 13:00:00,158.67,158.84,158.45,158.52,11803.0,148.0645,148.2231,147.8592,147.9245,11803.0
2018-06-05 13:30:00,158.61,158.69,158.12,158.35,13165.0,148.0085,148.0831,147.5512,147.7658,13165.0
2018-06-05 14:00:00,158.38,158.66,158.32,158.48,12987.0,147.7938,148.0551,147.7378,147.8872,12987.0
2018-06-05 14:30:00,158.46,159.31,158.46,159.27,20834.0,147.8685,148.6617,147.8685,148.6243,20834.0
2018-06-05 15:00:00,159.25,159.4,158.82,158.82,26957.0,148.6057,148.7457,148.2044,148.2044,26957.0
2018-06-05 15:30:00,158.8,159.93,158.7,159.67,157384.0,148.1858,149.2402,148.0924,148.9976,157384.0
2018-06-06 09:30:00,159.65,159.65,157.77,157.94,27890.0,148.9789,148.9789,147.2246,147.3832,27890.0
2018-06-06 10:00:00,158.05,158.36,157.1,157.32,24610.0,147.4859,147.7752,146.5994,146.8047,24610.0
2018-06-06 10:30:00,157.31,157.44,156.23,156.39,39081.0,146.7954,146.9167,145.7875,145.9368,39081.0
2018-06-06 11:00:00,156.31,156.81,156.14,156.81,80005.0,145.8622,146.3288,145.7036,146.3288,80005.0
2018-06-06 11:30:00,156.78,157.42,156.61,157.07,47428.0,146.3008,146.898,146.1421,146.5714,47428.0
2018-06-06 12:00:00,157.09,157.37,156.72,157.16,61128.0,146.5901,146.8513,146.2448,146.6554,61128.0
2018-06-06 12:30:00,157.16,157.42,157.12,157.42,17079.0,146.6554,146.898,146.6181,146.898,17079.0
2018-06-06 13:00:00,157.42,157.42,157.15,157.34,17740.0,146.898,146.898,146.646,146.8233,17740.0
2018-06-06 13:30:00,157.39,157.39,156.57,156.74,14247.0,146.87,146.87,146.1048,146.2635,14247.0
2018-06-06 14:00:00,156.8,157.88,156.77,157.53,62401.0,146.3194,147.3273,146.2914,147.0006,62401.0
2018-06-06 14:30:00,157.63,158.29,157.48,158.1,28088.0,147.094,147.7098,146.954,147.5325,28088.0
2018-06-06 15:00:00,158.11,158.17,157.71,158.0,26833.0,147.5419,147.5979,147.1686,147.4392,26833.0
2018-06-06 15:30:00,157.99,158.0,157.75,157.85,81641.0,147.4299,147.4392,147.2059,147.2993,81641.0
2018-06-07 09:30:00,158.16,159.93,156.75,158.02,20041.0,147.5885,149.2402,146.2728,147.4579,20041.0
2018-06-07 10:00:00,158.08,158.25,157.43,157.43,17781.0,147.5139,147.6725,146.9073,146.9073,17781.0
2018-06-07 10:30:00,157.45,158.14,157.37,158.08,46472.0,146.926,147.5699,146.8513,147.5139,46472.0
2018-06-07 11:00:00,158.11,158.2,157.76,157.92,26540.0,147.5419,147.6259,147.2153,147.3646,26540.0
2018-06-07 11:30:00,157.79,157.86,156.88,157.24,31153.0,147.2433,147.3086,146.3941,146.73,31153.0
2018-06-07 12:00:00,157.26,157.5,157.12,157.48,16330.0,146.7487,146.9727,146.6181,146.954,16330.0
2018-06-07 12:30:00,157.51,157.83,157.2,157.66,12209.0,146.982,147.2806,146.6927,147.122,12209.0
2018-06-07 13:00:00,157.73,157.96,157.38,157.51,13260.0,147.1873,147.4019,146.8607,146.982,13260.0
2018-06-07 13:30:00,157.54,157.83,156.98,157.02,25697.0,147.01,147.2806,146.4874,146.5247,25697.0
2018-06-07 14:00:00,157.1,157.63,157.09,157.54,25853.0,146.5994,147.094,146.5901,147.01,25853.0
2018-06-07 14:30:00,157.52,157.67,157.28,157.34,43215.0,146.9913,147.1313,146.7674,146.8233,43215.0
2018-06-07 15:00:00,157.34,157.59,156.8,157.46,174693.0,146.8233,147.0566,146.3194,146.9353,174693.0
2018-06-07 15:30:00,157.44,157.68,157.25,157.61,66489.0,146.9167,147.1406,146.7394,147.0753,66489.0
2018-06-08 09:30:00,157.48,158.6,155.82,157.58,20953.0,146.954,147.9991,145.4049,147.0473,20953.0
2018-06-08 10:00:00,157.92,157.97,157.53,157.64,4658.0,147.3646,147.4112,147.0006,147.1033,4658.0
2018-06-08 10:30:00,157.47,157.47,156.89,157.35,9587.0,146.9447,146.9447,146.4034,146.8327,9587.0
2018-06-08 11:00:00,157.29,157.29,156.82,156.87,29409.0,146.7767,146.7767,146.3381,146.3848,29409.0
2018-06-08 11:30:00,156.96,157.02,156.45,156.46,26132.0,146.4687,146.5247,145.9928,146.0022,26132.0
2018-06-08 12:00:00,156.58,156.63,156.22,156.45,34923.0,146.1141,146.1608,145.7782,145.9928,34923.0
2018-06-08 12:30:00,156.5,157.05,156.46,156.68,36327.0,146.0395,146.5527,146.0022,146.2075,36327.0
2018-06-08 13:00:00,156.71,156.72,156.24,156.47,42941.0,146.2355,146.2448,145.7969,146.0115,42941.0
2018-06-08 13:30:00,156.52,156.52,156.06,156.33,13707.0,146.0582,146.0582,145.6289,145.8809,13707.0
2018-06-08 14:00:00,156.48,156.54,156.35,156.43,45290.0,146.0208,146.0768,145.8995,145.9742,45290.0
2018-06-08 14:30:00,156.48,157.33,156.47,156.89,64287.0,146.0208,146.814,146.0115,146.4034,64287.0
2018-06-08 15:00:00,156.86,156.93,156.45,156.62,37196.0,146.3754,146.4408,145.9928,146.1515,37196.0
2018-06-08 15:30:00,156.67,157.37,156.67,157.31,123561.0,146.1981,146.8513,146.1981,146.7954,123561.0
2018-06-11 09:30:00,157.71,157.71,156.92,157.43,22047.0,147.1686,147.1686,146.4314,146.9073,22047.0
2018-06-11 10:00:00,157.53,157.96,157.37,157.85,22132.0,147.0006,147.4019,146.8513,147.2993,22132.0
2018-06-11 10:30:00,157.83,158.02,157.6,157.74,15300.0,147.2806,147.4579,147.066,147.1966,15300.0
2018-06-11 11:00:00,157.78,158.71,157.74,158.49,21674.0,147.2339,148.1018,147.1966,147.8965,21674.0
2018-06-11 11:30:00,158.47,159.26,158.38,159.22,31352.0,147.8778,148.615,147.7938,148.5777,31352.0
2018-06-11 12:00:00,159.31,159.65,159.26,159.65,16915.0,148.6617,148.9789,148.615,148.9789,16915.0
2018-06-11 12:30:00,159.69,159.73,159.53,159.57,14864.0,149.0163,149.0536,148.867,148.9043,14864.0
2018-06-11 13:00:00,159.51,159.67,159.36,159.41,10933.0,148.8483,148.9976,148.7083,148.755,10933.0
2018-06-11 13:30:00,159.41,159.57,159.31,159.41,16480.0,148.755,148.9043,148.6617,148.755,16480.0
2018-06-11 14:00:00,159.31,159.47,159.12,159.35,24863.0,148.6617,148.811,148.4844,148.699,24863.0
2018-06-11 14:30:00,159.38,159.4,158.87,158.87,11177.0,148.727,148.7457,148.2511,148.2511,11177.0
2018-06-11 15:00:00,158.88,159.04,158.63,158.95,17330.0,148.2604,148.4097,148.0271,148.3257,17330.0
2018-06-11 15:30:00,158.93,158.93,158.03,158.08,70330.0,148.3071,148.3071,147.4672,147.5139,70330.0
2018-06-12 09:30:00,157.87,158.05,157.24,158.05,20142.0,147.3179,147.4859,146.73,147.4859,20142.0
2018-06-12 10:00:00,158.01,159.44,158.01,159.22,11572.0,147.4486,148.783,147.4486,148.5777,11572.0
2018-06-12 10:30:00,159.26,159.74,159.05,159.13,45490.0,148.615,149.0629,148.4191,148.4937,45490.0
2018-06-12 11:00:00,159.18,159.57,158.96,159.54,23444.0,148.5404,148.9043,148.3351,148.8763,23444.0
2018-06-12 11:30:00,159.52,159.77,159.26,159.5,23460.0,148.8576,149.0909,148.615,148.839,23460.0
2018-06-12 12:00:00,159.55,159.96,159.51,159.87,16610.0,148.8856,149.2682,148.8483,149.1842,16610.0
2018-06-12 12:30:00,159.87,160.24,159.81,160.04,11801.0,149.1842,149.5295,149.1283,149.3429,11801.0
2018-06-12 13:00:00,160.01,160.01,159.59,159.81,10462.0,149.3149,149.3149,148.923,149.1283,10462.0
2018-06-12 13:30:00,159.86,160.31,159.84,160.1,17216.0,149.1749,149.5948,149.1562,149.3989,17216.0
2018-06-12 14:00:00,160.12,160.12,159.58,159.88,14316.0,149.4175,149.4175,148.9136,149.1936,14316.0
2018-06-12 14:30:00,159.79,159.88,159.58,159.58,22681.0,149.1096,149.1936,148.9136,148.9136,22681.0
2018-06-12 15:00:00,159.66,160.72,159.5,160.7,32958.0,148.9883,149.9774,148.839,149.9588,32958.0
2018-06-12 15:30:00,160.66,160.87,160.14,160.75,146419.0,149.9214,150.1174,149.4362,150.0054,146419.0
2018-06-13 09:30:00,160.5,160.5,158.89,159.67,41860.0,149.7721,149.7721,148.2697,148.9976,41860.0
2018-06-13 10:00:00,159.59,160.0,159.34,159.42,20926.0,148.923,149.3056,148.6897,148.7643,20926.0
2018-06-13 10:30:00,159.43,159.5,158.3,159.05,39198.0,148.7737,148.839,147.7192,148.4191,39198.0
2018-06-13 11:00:00,159.05,159.1,158.7,158.8,22091.0,148.4191,148.4657,148.0924,148.1858,22091.0
2018-06-13 11:30:00,158.82,158.83,158.47,158.54,23223.0,148.2044,148.2138,147.8778,147.9431,23223.0
2018-06-13 12:00:00,158.57,158.62,158.37,158.5,19094.0,147.9711,148.0178,147.7845,147.9058,19094.0
2018-06-13 12:30:00,158.63,158.78,158.07,158.07,21253.0,148.0271,148.1671,147.5046,147.5046,21253.0
2018-06-13 13:00:00,158.11,158.11,157.5,157.53,16345.0,147.5419,147.5419,146.9727,147.0006,16345.0
2018-06-13 13:30:00,157.49,157.73,156.4,157.19,63781.0,146.9633,147.1873,145.9462,146.6834,63781.0
2018-06-13 14:00:00,157.0,157.1,155.88,156.83,41985.0,146.5061,146.5994,145.4609,146.3474,41985.0
2018-06-13 14:30:00,156.77,156.77,156.13,156.56,49258.0,146.2914,146.2914,145.6942,146.0955,49258.0
2018-06-13 15:00:00,156.67,157.42,156.67,156.69,36256.0,146.1981,146.898,146.1981,146.2168,36256.0
2018-06-13 15:30:00,156.7,156.95,156.29,156.37,100905.0,146.2261,146.4594,145.8435,145.9182,100905.0
2018-06-14 09:30:00,157.0,158.72,157.0,157.95,31984.0,146.5061,148.1111,146.5061,147.3926,31984.0
2018-06-14 10:00:00,157.94,158.23,157.57,158.01,19036.0,147.3832,147.6539,147.038,147.4486,19036.0
2018-06-14 10:30:00,158.23,158.46,157.82,158.25,12567.0,147.6539,147.8685,147.2713,147.6725,12567.0
2018-06-14 11:00:00,158.14,158.44,157.9,158.19,40370.0,147.5699,147.8498,147.3459,147.6165,40370.0
2018-06-14 11:30:00,158.21,158.31,157.45,157.83,26994.0,147.6352,147.7285,146.926,147.2806,26994.0
2018-06-14 12:00:00,157.82,158.11,157.6,157.74,16681.0,147.2713,147.5419,147.066,147.1966,16681.0
2018-06-14 12:30:00,157.8,157.8,157.48,157.6,22098.0,147.2526,147.2526,146.954,147.066,22098.0
2018-06-14 13:00:00,157.64,157.75,157.34,157.56,11185.0,147.1033,147.2059,146.8233,147.0286,11185.0
2018-06-14 13:30:00,157.42,157.49,157.0,157.08,15376.0,146.898,146.9633,146.5061,146.5807,15376.0
2018-06-14 14:00:00,157.11,157.33,156.83,157.11,26288.0,146.6087,146.814,146.3474,146.6087,26288.0
2018-06-14 14:30:00,157.11,157.18,156.83,157.02,34954.0,146.6087,146.674,146.3474,146.5247,34954.0
2018-06-14 15:00:00,157.05,157.11,156.74,156.83,37521.0,146.5527,146.6087,146.2635,146.3474,37521.0
2018-06-14 15:30:00,156.88,157.24,156.68,157.0,138726.0,146.3941,146.73,146.2075,146.5061,138726.0
2018-06-15 09:30:00,156.42,158.09,155.97,157.36,143401.0,145.9648,147.5232,145.5449,146.842,143401.0
2018-06-15 10:00:00,157.36,158.62,157.34,158.49,18040.0,146.842,148.0178,146.8233,147.8965,18040.0
2018-06-15 10:30:00,158.49,158.57,158.03,158.31,22282.0,147.8965,147.9711,147.4672,147.7285,22282.0
2018-06-15 11:00:00,158.33,158.42,157.84,157.84,19467.0,147.7472,147.8312,147.2899,147.2899,19467.0
2018-06-15 11:30:00,157.96,158.04,157.62,157.97,12475.0,147.4019,147.4766,147.0846,147.4112,12475.0
2018-06-15 12:00:00,157.96,158.0,157.31,157.39,12691.0,147.4019,147.4392,146.7954,146.87,12691.0
2018-06-15 12:30:00,157.38,157.53,157.18,157.48,13853.0,146.8607,147.0006,146.674,146.954,13853.0
2018-06-15 13:00:00,157.44,157.68,157.32,157.34,17749.0,146.9167,147.1406,146.8047,146.8233,17749.0
2018-06-15 13:30:00,157.4,157.4,157.15,157.2,10918.0,146.8793,146.8793,146.646,146.6927,10918.0
2018-06-15 14:00:00,157.15,157.37,157.02,157.28,17291.0,146.646,146.8513,146.5247,146.7674,17291.0
2018-06-15 14:30:00,157.28,157.31,156.98,157.07,15156.0,146.7674,146.7954,146.4874,146.5714,15156.0
2018-06-15 15:00:00,157.07,157.1,156.66,156.7,25733.0,146.5714,146.5994,146.1888,146.2261,25733.0
2018-06-15 15:30:00,156.66,156.74,155.82,156.19,112301.0,146.1888,146.2635,145.4049,145.7502,112301.0
2018-06-18 09:30:00,156.18,157.05,155.91,156.05,29179.0,145.7409,146.5527,145.4889,145.6196,29179.0
2018-06-18 10:00:00,156.03,156.19,155.61,155.84,31851.0,145.6009,145.7502,145.209,145.4236,31851.0
2018-06-18 10:30:00,155.88,157.03,155.88,156.95,38951.0,145.4609,146.5341,145.4609,146.4594,38951.0
2018-06-18 11:00:00,156.89,157.08,156.59,156.75,17500.0,146.4034,146.5807,146.1235,146.2728,17500.0
2018-06-18 11:30:00,156.72,156.84,156.51,156.68,23149.0,146.2448,146.3568,146.0488,146.2075,23149.0
2018-06-18 12:00:00,156.69,156.96,156.54,156.76,41715.0,146.2168,146.4687,146.0768,146.2821,41715.0
2018-06-18 12:30:00,156.73,156.79,156.53,156.71,38783.0,146.2541,146.3101,146.0675,146.2355,38783.0
2018-06-18 13:00:00,156.73,156.94,156.73,156.86,8994.0,146.2541,146.4501,146.2541,146.3754,8994.0
2018-06-18 13:30:00,156.87,157.13,156.77,157.04,31006.0,146.3848,146.6274,146.2914,146.5434,31006.0
2018-06-18 14:00:00,157.09,157.31,157.02,157.3,18909.0,146.5901,146.7954,146.5247,146.786,18909.0
2018-06-18 14:30:00,157.25,157.65,157.2,157.49,35628.0,146.7394,147.1126,146.6927,146.9633,35628.0
2018-06-18 15:00:00,157.48,158.0,157.41,157.84,32392.0,146.954,147.4392,146.8887,147.2899,32392.0
2018-06-18 15:30:00,157.87,158.16,157.68,157.85,99441.0,147.3179,147.5885,147.1406,147.2993,99441.0
2018-06-19 09:30:00,157.21,158.89,157.02,158.24,30157.0,146.702,148.2697,146.5247,147.6632,30157.0
2018-06-19 10:00:00,158.21,158.88,158.06,158.62,23893.0,147.6352,148.2604,147.4952,148.0178,23893.0
2018-06-19 10:30:00,158.71,159.42,158.71,159.11,49306.0,148.1018,148.7643,148.1018,148.475,49306.0
2018-06-19 11:00:00,159.11,159.54,158.62,158.62,27635.0,148.475,148.8763,148.0178,148.0178,27635.0
2018-06-19 11:30:00,158.61,158.66,158.41,158.63,19193.0,148.0085,148.0551,147.8218,148.0271,19193.0
2018-06-19 12:00:00,158.65,158.65,157.38,157.6,19010.0,148.0458,148.0458,146.8607,147.066,19010.0
2018-06-19 12:30:00,157.6,157.75,157.13,157.62,24877.0,147.066,147.2059,146.6274,147.0846,24877.0
2018-06-19 13:00:00,157.63,157.69,157.22,157.62,12582.0,147.094,147.15,146.7114,147.0846,12582.0
2018-06-19 13:30:00,157.54,157.86,157.5,157.85,12032.0,147.01,147.3086,146.9727,147.2993,12032.0
2018-06-19 14:00:00,157.92,158.36,157.85,158.18,16581.0,147.3646,147.7752,147.2993,147.6072,16581.0
2018-06-19 14:30:00,158.1,158.52,157.98,158.48,59259.0,147.5325,147.9245,147.4206,147.8872,59259.0
2018-06-19 15:00:00,158.52,158.82,157.94,158.04,117002.0,147.9245,148.2044,147.3832,147.4766,117002.0
2018-06-19 15:30:00,158.04,158.55,157.86,158.44,178111.0,147.4766,147.9525,147.3086,147.8498,178111.0
2018-06-20 09:30:00,158.95,158.98,157.13,158.56,22163.0,148.3257,148.3537,146.6274,147.9618,22163.0
2018-06-20 10:00:00,158.72,158.99,158.46,158.88,28306.0,148.1111,148.3631,147.8685,148.2604,28306.0
2018-06-20 10:30:00,158.96,159.63,158.76,159.44,20311.0,148.3351,148.9603,148.1484,148.783,20311.0
2018-06-20 11:00:00,159.63,159.94,159.01,159.01,31255.0,148.9603,149.2496,148.3817,148.3817,31255.0
2018-06-20 11:30:00,158.98,159.41,158.71,159.38,27495.0,148.3537,148.755,148.1018,148.727,27495.0
2018-06-20 12:00:00,159.37,159.67,159.32,159.42,19428.0,148.7177,148.9976,148.671,148.7643,19428.0
2018-06-20 12:30:00,159.46,159.54,159.28,159.37,14886.0,148.8016,148.8763,148.6337,148.7177,14886.0
2018-06-20 13:00:00,159.26,159.42,159.06,159.13,8565.0,148.615,148.7643,148.4284,148.4937,8565.0
2018-06-20 13:30:00,159.07,159.23,159.05,159.14,6244.0,148.4377,148.587,148.4191,148.503,6244.0
2018-06-20 14:00:00,159.14,159.5,159.02,159.12,15361.0,148.503,148.839,148.3911,148.4844,15361.0
2018-06-20 14:30:00,159.09,159.12,158.58,158.6,16203.0,148.4564,148.4844,147.9805,147.9991,16203.0
2018-06-20 15:00:00,158.62,159.12,158.54,159.06,46825.0,148.0178,148.4844,147.9431,148.4284,46825.0
2018-06-20 15:30:00,159.05,159.13,158.6,158.84,72064.0,148.4191,148.4937,147.9991,148.2231,72064.0
2018-06-21 09:30:00,158.8,159.1,157.65,158.75,21923.0,148.1858,148.4657,147.1126,148.1391,21923.0
2018-06-21 10:00:00,158.79,159.13,158.4,158.88,20112.0,148.1764,148.4937,147.8125,148.2604,20112.0
2018-06-21 10:30:00,158.9,159.52,158.9,159.36,11646.0,148.2791,148.8576,148.2791,148.7083,11646.0
2018-06-21 11:00:00,159.37,159.79,159.37,159.72,17954.0,148.7177,149.1096,148.7177,149.0443,17954.0
2018-06-21 11:30:00,159.77,159.91,159.53,159.7,66441.0,149.0909,149.2216,148.867,149.0256,66441.0
2018-06-21 12:00:00,159.69,160.03,159.66,159.83,64839.0,149.0163,149.3335,148.9883,149.1469,64839.0
2018-06-21 12:30:00,159.81,159.95,159.66,159.71,19625.0,149.1283,149.2589,148.9883,149.0349,19625.0
2018-06-21 13:00:00,159.71,160.03,159.62,159.83,23943.0,149.0349,149.3335,148.951,149.1469,23943.0
2018-06-21 13:30:00,159.8,160.05,159.79,159.99,21063.0,149.1189,149.3522,149.1096,149.2962,21063.0
2018-06-21 14:00:00,159.96,160.1,159.66,159.85,22918.0,149.2682,149.3989,148.9883,149.1656,22918.0
2018-06-21 14:30:00,159.88,160.08,159.85,160.02,23505.0,149.1936,149.3802,149.1656,149.3242,23505.0
2018-06-21 15:00:00,160.05,160.08,159.8,160.01,30247.0,149.3522,149.3802,149.1189,149.3149,30247.0
2018-06-21 15:30:00,159.99,160.62,159.72,160.58,136483.0,149.2962,149.8841,149.0443,149.8468,136483.0
2018-06-22 09:30:00,160.92,160.92,159.67,160.18,29757.0,150.1641,150.1641,148.9976,149.4735,29757.0
2018-06-22 10:00:00,160.03,161.11,160.03,161.09,14380.0,149.3335,150.3414,149.3335,150.3227,14380.0
2018-06-22 10:30:00,161.03,161.31,160.96,160.98,8264.0,150.2667,150.528,150.2014,150.22,8264.0
2018-06-22 11:00:00,161.05,161.18,160.44,160.5,10693.0,150.2854,150.4067,149.7161,149.7721,10693.0
2018-06-22 11:30:00,160.5,160.78,160.37,160.37,7457.0,149.7721,150.0334,149.6508,149.6508,7457.0
2018-06-22 12:00:00,160.31,161.0,160.31,161.0,15699.0,149.5948,150.2387,149.5948,150.2387,15699.0
2018-06-22 12:30:00,160.97,161.45,160.94,161.25,9319.0,150.2107,150.6586,150.1827,150.472,9319.0
2018-06-22 13:00:00,161.24,161.45,161.09,161.37,8029.0,150.4627,150.6586,150.3227,150.584,8029.0
2018-06-22 13:30:00,161.4,161.71,161.29,161.4,10200.0,150.612,150.9013,150.5093,150.612,10200.0
2018-06-22 14:00:00,161.4,162.01,161.4,161.82,9732.0,150.612,151.1812,150.612,151.0039,9732.0
2018-06-22 14:30:00,161.89,161.92,161.34,161.34,11458.0,151.0692,151.0972,150.556,150.556,11458.0
2018-06-22 15:00:00,161.39,161.94,161.27,161.82,18052.0,150.6026,151.1159,150.4907,151.0039,18052.0
2018-06-22 15:30:00,161.79,162.17,161.55,162.03,137259.0,150.9759,151.3305,150.752,151.1999,137259.0
2018-06-25 09:30:00,161.83,162.48,161.36,161.75,30356.0,151.0132,151.6198,150.5747,150.9386,30356.0
2018-06-25 10:00:00,161.74,161.91,161.11,161.45,42815.0,150.9293,151.0879,150.3414,150.6586,42815.0
2018-06-25 10:30:00,161.45,162.26,161.36,161.8,29830.0,150.6586,151.4145,150.5747,150.9852,29830.0
2018-06-25 11:00:00,161.85,161.92,161.44,161.49,19451.0,151.0319,151.0972,150.6493,150.696,19451.0
2018-06-25 11:30:00,161.5,161.71,161.3,161.51,30041.0,150.7053,150.9013,150.5187,150.7146,30041.0
2018-06-25 12:00:00,161.5,161.61,161.34,161.53,41108.0,150.7053,150.8079,150.556,150.7333,41108.0
2018-06-25 12:30:00,161.54,161.61,161.4,161.58,36923.0,150.7426,150.8079,150.612,150.7799,36923.0
2018-06-25 13:00:00,161.52,161.58,161.37,161.44,14707.0,150.724,150.7799,150.584,150.6493,14707.0
2018-06-25 13:30:00,161.44,161.84,161.44,161.58,12394.0,150.6493,151.0226,150.6493,150.7799,12394.0
2018-06-25 14:00:00,161.6,161.98,161.47,161.9,59618.0,150.7986,151.1532,150.6773,151.0786,59618.0
2018-06-25 14:30:00,161.92,162.14,161.85,162.14,53942.0,151.0972,151.3025,151.0319,151.3025,53942.0
2018-06-25 15:00:00,162.07,162.27,161.74,161.9,84068.0,151.2372,151.4238,150.9293,151.0786,84068.0
2018-06-25 15:30:00,161.89,162.86,161.87,162.55,143447.0,151.0692,151.9744,151.0506,151.6851,143447.0
2018-06-26 09:30:00,163.25,163.65,162.14,162.31,99136.0,152.3383,152.7116,151.3025,151.4612,99136.0
2018-06-26 10:00:00,162.34,163.16,162.17,162.93,34275.0,151.4891,152.2543,151.3305,152.0397,34275.0
2018-06-26 10:30:00,162.85,163.27,161.84,163.27,62292.0,151.9651,152.357,151.0226,152.357,62292.0
2018-06-26 11:00:00,163.3,163.58,163.06,163.33,31679.0,152.385,152.6463,152.161,152.413,31679.0
2018-06-26 11:30:00,163.27,163.98,163.17,163.98,24890.0,152.357,153.0195,152.2637,153.0195,24890.0
2018-06-26 12:00:00,163.94,164.09,163.55,163.81,56027.0,152.9822,153.1222,152.6183,152.8609,56027.0
2018-06-26 12:30:00,163.83,164.02,163.65,163.86,38873.0,152.8796,153.0569,152.7116,152.9075,38873.0
2018-06-26 13:00:00,163.9,164.0,163.69,163.98,27833.0,152.9449,153.0382,152.7489,153.0195,27833.0
2018-06-26 13:30:00,164.0,164.29,163.85,164.26,38354.0,153.0382,153.3088,152.8982,153.2808,38354.0
2018-06-26 14:00:00,164.26,164.26,163.68,163.75,43411.0,153.2808,153.2808,152.7396,152.8049,43411.0
2018-06-26 14:30:00,163.73,163.88,163.62,163.85,77862.0,152.7862,152.9262,152.6836,152.8982,77862.0
2018-06-26 15:00:00,163.85,164.02,163.59,163.92,135634.0,152.8982,153.0569,152.6556,152.9635,135634.0
2018-06-26 15:30:00,163.91,164.3,163.82,164.19,245183.0,152.9542,153.3181,152.8702,153.2155,245183.0
2018-06-27 09:30:00,164.61,165.03,163.97,164.63,66567.0,153.6074,153.9993,153.0102,153.6261,66567.0
2018-06-27 10:00:00,164.63,165.28,164.36,165.16,90901.0,153.6261,154.2326,153.3741,154.1207,90901.0
2018-06-27 10:30:00,165.03,165.08,164.71,164.9,29152.0,153.9993,154.046,153.7007,153.878,29152.0
2018-06-27 11:00:00,164.84,165.08,164.45,164.45,33486.0,153.822,154.046,153.4581,153.4581,33486.0
2018-06-27 11:30:00,164.44,165.14,164.27,165.06,58263.0,153.4488,154.102,153.2901,154.0273,58263.0
2018-06-27 12:00:00,165.04,165.1,164.62,164.86,26214.0,154.0087,154.0647,153.6168,153.8407,26214.0
2018-06-27 12:30:00,164.93,164.98,164.75,164.83,44809.0,153.906,153.9527,153.7381,153.8127,44809.0
2018-06-27 13:00:00,164.78,165.01,164.67,164.8,111675.0,153.7661,153.9807,153.6634,153.7847,111675.0
2018-06-27 13:30:00,164.8,164.96,164.78,164.94,46566.0,153.7847,153.934,153.7661,153.9154,46566.0
2018-06-27 14:00:00,164.85,165.01,164.62,164.71,54346.0,153.8314,153.9807,153.6168,153.7007,54346.0
2018-06-27 14:30:00,164.66,164.84,164.5,164.61,44584.0,153.6541,153.822,153.5048,153.6074,44584.0
2018-06-27 15:00:00,164.55,164.85,164.4,164.78,84758.0,153.5514,153.8314,153.4115,153.7661,84758.0
2018-06-27 15:30:00,164.75,164.96,164.25,164.27,238757.0,153.7381,153.934,153.2715,153.2901,238757.0
2018-06-28 09:30:00,164.6,164.73,164.14,164.46,24071.0,153.5981,153.7194,153.1688,153.4674,24071.0
2018-06-28 10:00:00,164.62,164.87,164.42,164.5,36897.0,153.6168,153.85,153.4301,153.5048,36897.0
2018-06-28 10:30:00,164.5,164.63,163.95,164.08,87856.0,153.5048,153.6261,152.9915,153.1128,87856.0
2018-06-28 11:00:00,163.96,164.23,163.36,164.04,35585.0,153.0009,153.2528,152.441,153.0755,35585.0
2018-06-28 11:30:00,164.0,164.23,163.89,164.04,23317.0,153.0382,153.2528,152.9355,153.0755,23317.0
2018-06-28 12:00:00,164.12,164.29,163.99,164.12,15459.0,153.1502,153.3088,153.0289,153.1502,15459.0
2018-06-28 12:30:00,164.15,164.33,164.0,164.26,27960.0,153.1782,153.3461,153.0382,153.2808,27960.0
2018-06-28 13:00:00,164.24,164.36,164.09,164.29,29184.0,153.2622,153.3741,153.1222,153.3088,29184.0
2018-06-28 13:30:00,164.3,164.41,164.1,164.3,32772.0,153.3181,153.4208,153.1315,153.3181,32772.0
2018-06-28 14:00:00,164.31,164.6,164.21,164.6,21806.0,153.3275,153.5981,153.2342,153.5981,21806.0
2018-06-28 14:30:00,164.61,164.7,164.42,164.62,21171.0,153.6074,153.6914,153.4301,153.6168,21171.0
2018-06-28 15:00:00,164.65,165.08,164.64,164.86,56688.0,153.6447,154.046,153.6354,153.8407,56688.0
2018-06-28 15:30:00,164.85,165.04,164.56,164.93,105942.0,153.8314,154.0087,153.5608,153.906,105942.0
2018-06-29 09:30:00,164.43,164.57,163.06,164.57,49230.0,153.4395,153.5701,152.161,153.5701,49230.0
2018-06-29 10:00:00,164.55,165.1,164.42,164.67,17469.0,153.5514,154.0647,153.4301,153.6634,17469.0
2018-06-29 10:30:00,164.75,165.06,164.58,164.72,23976.0,153.7381,154.0273,153.5794,153.7101,23976.0
2018-06-29 11:00:00,164.68,164.87,164.04,164.04,32345.0,153.6727,153.85,153.0755,153.0755,32345.0
2018-06-29 11:30:00,164.08,164.27,163.77,164.15,28700.0,153.1128,153.2901,152.8236,153.1782,28700.0
2018-06-29 12:00:00,164.23,164.68,164.23,164.49,32368.0,153.2528,153.6727,153.2528,153.4954,32368.0
2018-06-29 12:30:00,164.48,164.48,164.1,164.12,11504.0,153.4861,153.4861,153.1315,153.1502,11504.0
2018-06-29 13:00:00,164.21,164.88,164.2,164.82,28000.0,153.2342,153.8594,153.2248,153.8034,28000.0
2018-06-29 13:30:00,164.78,164.95,164.67,164.86,10813.0,153.7661,153.9247,153.6634,153.8407,10813.0
2018-06-29 14:00:00,164.89,164.95,164.47,164.94,15999.0,153.8687,153.9247,153.4768,153.9154,15999.0
2018-06-29 14:30:00,164.91,165.17,164.87,165.17,77486.0,153.8874,154.13,153.85,154.13,77486.0
2018-06-29 15:00:00,165.23,165.52,165.18,165.21,28831.0,154.186,154.4566,154.1393,154.1673,28831.0
2018-06-29 15:30:00,165.22,166.18,165.08,165.13,157267.0,154.1766,155.0725,154.046,154.0927,157267.0
2018-07-02 09:30:00,164.68,165.77,162.76,164.44,49773.0,153.6727,154.6899,151.8811,153.4488,49773.0
2018-07-02 10:00:00,164.48,164.64,163.89,164.5,33166.0,153.4861,153.6354,152.9355,153.5048,33166.0
2018-07-02 10:30:00,164.48,164.51,163.57,163.63,42977.0,153.4861,153.5141,152.6369,152.6929,42977.0
2018-07-02 11:00:00,163.56,164.19,163.52,163.94,25374.0,152.6276,153.2155,152.5903,152.9822,25374.0
2018-07-02 11:30:00,163.87,164.0,163.6,163.75,29428.0,152.9169,153.0382,152.6649,152.8049,29428.0
2018-07-02 12:00:00,163.69,163.82,163.6,163.67,22146.0,152.7489,152.8702,152.6649,152.7302,22146.0
2018-07-02 12:30:00,163.64,163.81,163.6,163.72,45908.0,152.7023,152.8609,152.6649,152.7769,45908.0
2018-07-02 13:00:00,163.82,163.83,163.5,163.5,25910.0,152.8702,152.8796,152.5716,152.5716,25910.0
2018-07-02 13:30:00,163.5,163.7,163.15,163.7,25573.0,152.5716,152.7582,152.245,152.7582,25573.0
2018-07-02 14:00:00,163.68,164.54,163.53,164.54,17719.0,152.7396,153.5421,152.5996,153.5421,17719.0
2018-07-02 14:30:00,164.63,164.74,164.03,164.42,31174.0,153.6261,153.7287,153.0662,153.4301,31174.0
2018-07-02 15:00:00,164.37,164.44,163.9,164.15,35337.0,153.3835,153.4488,152.9449,153.1782,35337.0
2018-07-02 15:30:00,164.13,164.81,164.01,164.78,140694.0,153.1595,153.7941,153.0475,153.7661,140694.0
2018-07-03 09:30:00,165.37,166.1,164.06,164.53,24807.0,154.3166,154.9978,153.0942,153.5328,24807.0
2018-07-03 10:00:00,164.65,165.31,164.65,164.67,28289.0,153.6447,154.2606,153.6447,153.6634,28289.0
2018-07-03 10:30:00,164.64,164.64,163.79,164.14,29230.0,153.6354,153.6354,152.8422,153.1688,29230.0
2018-07-03 11:00:00,164.24,164.45,163.64,164.0,30172.0,153.2622,153.4581,152.7023,153.0382,30172.0
2018-07-03 11:30:00,164.1,165.16,163.93,164.54,40994.0,153.1315,154.1207,152.9729,153.5421,40994.0
2018-07-03 12:00:00,164.6,164.77,163.77,163.79,43678.0,153.5981,153.7567,152.8236,152.8422,43678.0
2018-07-03 12:30:00,163.84,163.84,162.62,162.62,196877.0,152.8889,152.8889,151.7504,151.7504,196877.0
2018-07-05 09:30:00,163.73,163.89,162.46,163.1,41667.0,152.7862,152.9355,151.6011,152.1983,41667.0
2018-07-05 10:00:00,163.27,164.31,163.27,164.2,30300.0,152.357,153.3275,152.357,153.2248,30300.0
2018-07-05 10:30:00,164.26,165.3,164.05,165.3,31808.0,153.2808,154.2513,153.0848,154.2513,31808.0
2018-07-05 11:00:00,165.08,165.18,164.51,164.61,31684.0,154.046,154.1393,153.5141,153.6074,31684.0
2018-07-05 11:30:00,164.59,165.23,164.59,165.23,17014.0,153.5888,154.186,153.5888,154.186,17014.0
2018-07-05 12:00:00,165.2,165.98,165.2,165.72,26388.0,154.158,154.8858,154.158,154.6432,26388.0
2018-07-05 12:30:00,165.66,165.77,165.36,165.61,15591.0,154.5872,154.6899,154.3073,154.5406,15591.0
2018-07-05 13:00:00,165.62,165.69,165.23,165.26,11410.0,154.5499,154.6152,154.186,154.214,11410.0
2018-07-05 13:30:00,165.28,165.34,165.15,165.18,16974.0,154.2326,154.2886,154.1113,154.1393,16974.0
2018-07-05 14:00:00,165.18,165.44,164.8,165.1,14739.0,154.1393,154.3819,153.7847,154.0647,14739.0
2018-07-05 14:30:00,165.1,165.28,164.91,165.08,8935.0,154.0647,154.2326,153.8874,154.046,8935.0
2018-07-05 15:00:00,165.04,165.55,164.97,165.49,15898.0,154.0087,154.4846,153.9434,154.4286,15898.0
2018-07-05 15:30:00,165.49,166.15,165.37,166.03,88217.0,154.4286,155.0445,154.3166,154.9325,88217.0
2018-07-06 09:30:00,166.61,167.27,166.33,166.99,23368.0,155.4737,156.0896,155.2125,155.8283,23368.0
2018-07-06 10:00:00,167.09,167.41,166.34,166.51,26122.0,155.9217,156.2203,155.2218,155.3804,26122.0
2018-07-06 10:30:00,166.5,166.64,166.21,166.31,38070.0,155.3711,155.5017,155.1005,155.1938,38070.0
2018-07-06 11:00:00,166.31,166.48,166.02,166.28,78734.0,155.1938,155.3524,154.9232,155.1658,78734.0
2018-07-06 11:30:00,166.31,166.36,166.13,166.21,52311.0,155.1938,155.2404,155.0258,155.1005,52311.0
2018-07-06 12:00:00,166.25,166.58,166.18,166.44,68037.0,155.1378,155.4457,155.0725,155.3151,68037.0
2018-07-06 12:30:00,166.46,166.46,166.17,166.24,25293.0,155.3338,155.3338,155.0631,155.1285,25293.0
2018-07-06 13:00:00,166.28,166.4,166.23,166.35,13920.0,155.1658,155.2778,155.1191,155.2311,13920.0
2018-07-06 13:30:00,166.35,166.4,166.22,166.28,13217.0,155.2311,155.2778,155.1098,155.1658,13217.0
2018-07-06 14:00:00,166.28,166.3,165.71,165.94,56892.0,155.1658,155.1845,154.6339,154.8485,56892.0
2018-07-06 14:30:00,165.92,165.96,165.76,165.89,26222.0,154.8299,154.8672,154.6806,154.8019,26222.0
2018-07-06 15:00:00,165.81,165.93,165.67,165.74,46565.0,154.7272,154.8392,154.5966,154.6619,46565.0
2018-07-06 15:30:00,165.77,165.83,165.11,165.47,108430.0,154.6899,154.7459,154.074,154.4099,108430.0
2018-07-09 09:30:00,165.63,165.63,163.33,163.81,95995.0,154.5592,154.5592,152.413,152.8609,95995.0
2018-07-09 10:00:00,163.88,164.21,163.47,163.87,38976.0,152.9262,153.2342,152.5436,152.9169,38976.0
2018-07-09 10:30:00,163.87,164.19,163.5,163.59,39987.0,152.9169,153.2155,152.5716,152.6556,39987.0
2018-07-09 11:00:00,163.61,163.93,163.43,163.76,27558.0,152.6743,152.9729,152.5063,152.8142,27558.0
2018-07-09 11:30:00,163.81,163.85,163.63,163.73,15999.0,152.8609,152.8982,152.6929,152.7862,15999.0
2018-07-09 12:00:00,163.73,163.84,163.49,163.5,20418.0,152.7862,152.8889,152.5623,152.5716,20418.0
2018-07-09 12:30:00,163.59,163.59,163.08,163.08,24309.0,152.6556,152.6556,152.1797,152.1797,24309.0
2018-07-09 13:00:00,163.04,163.24,162.89,162.9,87358.0,152.1424,152.329,152.0024,152.0117,87358.0
2018-07-09 13:30:00,162.9,163.07,162.71,162.98,55180.0,152.0117,152.1704,151.8344,152.0864,55180.0
2018-07-09 14:00:00,162.98,163.02,162.81,162.84,21246.0,152.0864,152.1237,151.9277,151.9557,21246.0
2018-07-09 14:30:00,162.84,162.97,162.17,162.23,140062.0,151.9557,152.077,151.3305,151.3865,140062.0
2018-07-09 15:00:00,162.21,162.32,161.77,162.29,39578.0,151.3678,151.4705,150.9572,151.4425,39578.0
2018-07-09 15:30:00,162.29,163.09,162.22,163.05,77198.0,151.4425,152.189,151.3772,152.1517,77198.0
2018-07-10 09:30:00,161.24,163.38,160.68,161.97,90412.0,150.4627,152.4596,149.9401,151.1439,90412.0
2018-07-10 10:00:00,162.16,162.84,162.06,162.7,23218.0,151.3212,151.9557,151.2279,151.8251,23218.0
2018-07-10 10:30:00,162.8,163.76,162.78,163.53,39320.0,151.9184,152.8142,151.8997,152.5996,39320.0
2018-07-10 11:00:00,163.65,163.78,163.53,163.78,16841.0,152.7116,152.8329,152.5996,152.8329,16841.0
2018-07-10 11:30:00,163.75,163.83,163.51,163.57,9338.0,152.8049,152.8796,152.5809,152.6369,9338.0
2018-07-10 12:00:00,163.62,163.68,163.51,163.56,13603.0,152.6836,152.7396,152.5809,152.6276,13603.0
2018-07-10 12:30:00,163.58,163.65,163.46,163.57,10434.0,152.6463,152.7116,152.5343,152.6369,10434.0
2018-07-10 13:00:00,163.56,163.71,163.46,163.65,9508.0,152.6276,152.7676,152.5343,152.7116,9508.0
2018-07-10 13:30:00,163.65,164.09,163.64,163.8,11033.0,152.7116,153.1222,152.7023,152.8516,11033.0
2018-07-10 14:00:00,163.81,164.19,163.79,164.13,8158.0,152.8609,153.2155,152.8422,153.1595,8158.0
2018-07-10 14:30:00,164.14,164.17,163.77,164.05,14815.0,153.1688,153.1968,152.8236,153.0848,14815.0
2018-07-10 15:00:00,164.0,165.12,164.0,165.03,41346.0,153.0382,154.0833,153.0382,153.9993,41346.0
2018-07-10 15:30:00,165.04,165.64,164.49,165.49,192706.0,154.0087,154.5686,153.4954,154.4286,192706.0
2018-07-11 09:30:00,164.65,165.69,164.65,164.76,49465.0,153.6447,154.6152,153.6447,153.7474,49465.0
2018-07-11 10:00:00,164.53,164.96,164.36,164.48,21758.0,153.5328,153.934,153.3741,153.4861,21758.0
2018-07-11 10:30:00,164.47,164.82,164.28,164.53,15287.0,153.4768,153.8034,153.2995,153.5328,15287.0
2018-07-11 11:00:00,164.55,164.81,163.91,163.93,33680.0,153.5514,153.7941,152.9542,152.9729,33680.0
2018-07-11 11:30:00,163.85,164.0,163.35,163.35,18066.0,152.8982,153.0382,152.4316,152.4316,18066.0
2018-07-11 12:00:00,163.35,163.57,163.25,163.35,16894.0,152.4316,152.6369,152.3383,152.4316,16894.0
2018-07-11 12:30:00,163.42,163.56,163.35,163.48,13356.0,152.497,152.6276,152.4316,152.5529,13356.0
2018-07-11 13:00:00,163.54,163.79,163.44,163.6,8528.0,152.6089,152.8422,152.5156,152.6649,8528.0
2018-07-11 13:30:00,163.62,164.13,163.53,164.13,12115.0,152.6836,153.1595,152.5996,153.1595,12115.0
2018-07-11 14:00:00,164.13,164.54,164.13,164.47,23565.0,153.1595,153.5421,153.1595,153.4768,23565.0
2018-07-11 14:30:00,164.41,164.67,164.25,164.56,63201.0,153.4208,153.6634,153.2715,153.5608,63201.0
2018-07-11 15:00:00,164.6,164.75,164.07,164.22,81983.0,153.5981,153.7381,153.1035,153.2435,81983.0
2018-07-11 15:30:00,164.2,164.91,164.2,164.75,114716.0,153.2248,153.8874,153.2248,153.7381,114716.0
2018-07-12 09:30:00,164.7,165.77,163.01,165.72,66678.0,153.6914,154.6899,152.1144,154.6432,66678.0
2018-07-12 10:00:00,165.72,165.89,164.96,165.44,22104.0,154.6432,154.8019,153.934,154.3819,22104.0
2018-07-12 10:30:00,165.6,166.35,165.59,166.33,27624.0,154.5312,155.2311,154.5219,155.2125,27624.0
2018-07-12 11:00:00,166.38,166.72,165.72,165.92,31564.0,155.2591,155.5764,154.6432,154.8299,31564.0
2018-07-12 11:30:00,165.87,166.0,165.55,165.98,27003.0,154.7832,154.9045,154.4846,154.8858,27003.0
2018-07-12 12:00:00,165.98,166.19,165.78,165.86,36329.0,154.8858,155.0818,154.6992,154.7739,36329.0
2018-07-12 12:30:00,165.84,165.87,165.45,165.78,46671.0,154.7552,154.7832,154.3913,154.6992,46671.0
2018-07-12 13:00:00,165.79,165.88,165.59,165.8,37172.0,154.7085,154.7925,154.5219,154.7179,37172.0
2018-07-12 13:30:00,165.77,165.78,165.36,165.36,10881.0,154.6899,154.6992,154.3073,154.3073,10881.0
2018-07-12 14:00:00,165.38,165.65,165.37,165.53,36021.0,154.326,154.5779,154.3166,154.4659,36021.0
2018-07-12 14:30:00,165.54,165.54,165.12,165.32,11974.0,154.4753,154.4753,154.0833,154.27,11974.0
2018-07-12 15:00:00,165.31,165.7,165.17,165.7,21818.0,154.2606,154.6246,154.13,154.6246,21818.0
2018-07-12 15:30:00,165.71,165.75,164.95,165.38,95953.0,154.6339,154.6712,153.9247,154.326,95953.0
2018-07-13 09:30:00,165.31,166.4,164.12,165.35,20654.0,154.2606,155.2778,153.1502,154.298,20654.0
2018-07-13 10:00:00,165.3,166.16,164.76,165.69,61850.0,154.2513,155.0538,153.7474,154.6152,61850.0
2018-07-13 10:30:00,165.67,166.82,165.65,166.15,74658.0,154.5966,155.6697,154.5779,155.0445,74658.0
2018-07-13 11:00:00,166.17,166.33,165.58,166.0,12137.0,155.0631,155.2125,154.5126,154.9045,12137.0
2018-07-13 11:30:00,165.99,166.21,165.35,165.68,21709.0,154.8952,155.1005,154.298,154.6059,21709.0
2018-07-13 12:00:00,165.67,165.68,165.12,165.2,12927.0,154.5966,154.6059,154.0833,154.158,12927.0
2018-07-13 12:30:00,165.1,165.11,164.79,164.89,9139.0,154.0647,154.074,153.7754,153.8687,9139.0
2018-07-13 13:00:00,164.82,164.93,164.58,164.6,8893.0,153.8034,153.906,153.5794,153.5981,8893.0
2018-07-13 13:30:00,164.57,164.7,164.35,164.45,9326.0,153.5701,153.6914,153.3648,153.4581,9326.0
2018-07-13 14:00:00,164.45,164.66,164.43,164.55,11333.0,153.4581,153.6541,153.4395,153.5514,11333.0
2018-07-13 14:30:00,164.55,164.64,164.46,164.59,15063.0,153.5514,153.6354,153.4674,153.5888,15063.0
2018-07-13 15:00:00,164.6,164.73,164.37,164.41,25998.0,153.5981,153.7194,153.3835,153.4208,25998.0
2018-07-13 15:30:00,164.45,164.79,164.44,164.61,80561.0,153.4581,153.7754,153.4488,153.6074,80561.0
2018-07-16 09:30:00,164.6,164.6,162.28,162.9,53876.0,153.5981,153.5981,151.4332,152.0117,53876.0
2018-07-16 10:00:00,162.9,163.5,162.4,163.2,34992.0,152.0117,152.5716,151.5451,152.2917,34992.0
2018-07-16 10:30:00,163.22,164.1,163.14,163.93,25454.0,152.3103,153.1315,152.2357,152.9729,25454.0
2018-07-16 11:00:00,163.92,163.95,163.19,163.25,14245.0,152.9635,152.9915,152.2823,152.3383,14245.0
2018-07-16 11:30:00,163.26,163.69,163.11,163.19,9801.0,152.3477,152.7489,152.2077,152.2823,9801.0
2018-07-16 12:00:00,163.22,163.72,163.22,163.61,20111.0,152.3103,152.7769,152.3103,152.6743,20111.0
2018-07-16 12:30:00,163.69,163.69,163.41,163.47,13168.0,152.7489,152.7489,152.4876,152.5436,13168.0
2018-07-16 13:00:00,163.48,163.56,163.1,163.1,13128.0,152.5529,152.6276,152.1983,152.1983,13128.0
2018-07-16 13:30:00,163.06,163.24,163.0,163.1,15170.0,152.161,152.329,152.105,152.1983,15170.0
2018-07-16 14:00:00,163.11,163.11,162.74,162.81,23285.0,152.2077,152.2077,151.8624,151.9277,23285.0
2018-07-16 14:30:00,162.81,162.97,162.54,162.8,34655.0,151.9277,152.077,151.6758,151.9184,34655.0
2018-07-16 15:00:00,162.83,162.93,162.69,162.78,30297.0,151.9464,152.0397,151.8158,151.8997,30297.0
2018-07-16 15:30:00,162.81,163.26,162.75,163.13,107634.0,151.9277,152.3477,151.8717,152.2263,107634.0
2018-07-17 09:30:00,163.39,163.56,162.4,162.54,27253.0,152.469,152.6276,151.5451,151.6758,27253.0
2018-07-17 10:00:00,162.47,163.26,162.44,163.15,39846.0,151.6105,152.3477,151.5825,152.245,39846.0
2018-07-17 10:30:00,163.12,163.33,162.82,163.25,19462.0,152.217,152.413,151.9371,152.3383,19462.0
2018-07-17 11:00:00,163.25,163.49,162.86,163.49,29808.0,152.3383,152.5623,151.9744,152.5623,29808.0
2018-07-17 11:30:00,163.53,163.82,163.1,163.53,20100.0,152.5996,152.8702,152.1983,152.5996,20100.0
2018-07-17 12:00:00,163.56,163.59,163.11,163.32,22516.0,152.6276,152.6556,152.2077,152.4036,22516.0
2018-07-17 12:30:00,163.28,163.5,163.12,163.49,16500.0,152.3663,152.5716,152.217,152.5623,16500.0
2018-07-17 13:00:00,163.49,163.6,163.32,163.35,16542.0,152.5623,152.6649,152.4036,152.4316,16542.0
2018-07-17 13:30:00,163.4,163.66,163.34,163.5,16591.0,152.4783,152.7209,152.4223,152.5716,16591.0
2018-07-17 14:00:00,163.48,163.6,163.31,163.51,18399.0,152.5529,152.6649,152.3943,152.5809,18399.0
2018-07-17 14:30:00,163.51,163.8,163.42,163.55,27384.0,152.5809,152.8516,152.497,152.6183,27384.0
2018-07-17 15:00:00,163.53,163.63,163.24,163.33,68888.0,152.5996,152.6929,152.329,152.413,68888.0
2018-07-17 15:30:00,163.33,163.77,162.94,163.75,228129.0,152.413,152.8236,152.049,152.8049,228129.0
2018-07-18 09:30:00,163.94,163.94,162.17,162.54,97934.0,152.9822,152.9822,151.3305,151.6758,97934.0
2018-07-18 10:00:00,162.46,162.9,162.37,162.42,38821.0,151.6011,152.0117,151.5171,151.5638,38821.0
2018-07-18 10:30:00,162.38,162.75,161.88,161.9,53792.0,151.5265,151.8717,151.0599,151.0786,53792.0
2018-07-18 11:00:00,161.88,162.47,161.88,162.47,31600.0,151.0599,151.6105,151.0599,151.6105,31600.0
2018-07-18 11:30:00,162.39,162.45,162.16,162.26,16285.0,151.5358,151.5918,151.3212,151.4145,16285.0
2018-07-18 12:00:00,162.29,162.53,162.19,162.38,26786.0,151.4425,151.6664,151.3492,151.5265,26786.0
2018-07-18 12:30:00,162.47,162.55,162.16,162.23,16869.0,151.6105,151.6851,151.3212,151.3865,16869.0
2018-07-18 13:00:00,162.28,162.41,162.2,162.35,15556.0,151.4332,151.5545,151.3585,151.4985,15556.0
2018-07-18 13:30:00,162.28,162.37,162.2,162.3,20881.0,151.4332,151.5171,151.3585,151.4518,20881.0
2018-07-18 14:00:00,162.34,162.6,162.21,162.55,61432.0,151.4891,151.7318,151.3678,151.6851,61432.0
2018-07-18 14:30:00,162.55,162.75,162.4,162.72,17111.0,151.6851,151.8717,151.5451,151.8437,17111.0
2018-07-18 15:00:00,162.69,162.76,162.33,162.45,21212.0,151.8158,151.8811,151.4798,151.5918,21212.0
2018-07-18 15:30:00,162.46,162.69,162.31,162.44,107092.0,151.6011,151.8158,151.4612,151.5825,107092.0
2018-07-19 09:30:00,162.67,163.74,162.04,162.66,26228.0,151.7971,152.7956,151.2092,151.7878,26228.0
2018-07-19 10:00:00,163.0,163.06,162.13,162.25,32594.0,152.105,152.161,151.2932,151.4052,32594.0
2018-07-19 10:30:00,162.17,162.17,161.24,161.7,33632.0,151.3305,151.3305,150.4627,150.8919,33632.0
2018-07-19 11:00:00,161.7,162.35,161.58,162.27,23386.0,150.8919,151.4985,150.7799,151.4238,23386.0
2018-07-19 11:30:00,162.29,162.3,161.66,161.93,27489.0,151.4425,151.4518,150.8546,151.1066,27489.0
2018-07-19 12:00:00,161.94,162.34,161.9,162.33,31466.0,151.1159,151.4891,151.0786,151.4798,31466.0
2018-07-19 12:30:00,162.34,162.75,162.1,162.75,11060.0,151.4891,151.8717,151.2652,151.8717,11060.0
2018-07-19 13:00:00,162.74,163.15,162.61,163.0,8410.0,151.8624,152.245,151.7411,152.105,8410.0
2018-07-19 13:30:00,162.95,162.97,162.55,162.76,9340.0,152.0584,152.077,151.6851,151.8811,9340.0
2018-07-19 14:00:00,162.8,163.03,162.77,162.85,10041.0,151.9184,152.133,151.8904,151.9651,10041.0
2018-07-19 14:30:00,162.9,162.9,162.27,162.57,15451.0,152.0117,152.0117,151.4238,151.7038,15451.0
2018-07-19 15:00:00,162.59,162.82,162.4,162.62,19464.0,151.7224,151.9371,151.5451,151.7504,19464.0
2018-07-19 15:30:00,162.59,162.7,162.11,162.66,68536.0,151.7224,151.8251,151.2745,151.7878,68536.0
2018-07-20 09:30:00,162.46,163.23,161.76,162.14,40840.0,151.6011,152.3197,150.9479,151.3025,40840.0
2018-07-20 10:00:00,162.07,162.07,161.4,161.59,41342.0,151.2372,151.2372,150.612,150.7893,41342.0
2018-07-20 10:30:00,161.65,161.94,161.21,161.53,21980.0,150.8453,151.1159,150.4347,150.7333,21980.0
2018-07-20 11:00:00,161.53,161.98,161.48,161.96,12716.0,150.7333,151.1532,150.6866,151.1345,12716.0
2018-07-20 11:30:00,161.97,162.5,161.81,162.5,16532.0,151.1439,151.6385,150.9946,151.6385,16532.0
2018-07-20 12:00:00,162.49,162.82,162.49,162.59,24457.0,151.6291,151.9371,151.6291,151.7224,24457.0
2018-07-20 12:30:00,162.52,162.59,162.14,162.39,22548.0,151.6571,151.7224,151.3025,151.5358,22548.0
2018-07-20 13:00:00,162.33,162.33,161.88,162.12,9794.0,151.4798,151.4798,151.0599,151.2839,9794.0
2018-07-20 13:30:00,162.12,162.22,161.98,162.08,12834.0,151.2839,151.3772,151.1532,151.2465,12834.0
2018-07-20 14:00:00,162.05,162.35,162.04,162.19,12036.0,151.2185,151.4985,151.2092,151.3492,12036.0
2018-07-20 14:30:00,162.24,162.38,162.03,162.32,5961.0,151.3958,151.5265,151.1999,151.4705,5961.0
2018-07-20 15:00:00,162.34,162.34,161.94,161.96,12475.0,151.4891,151.4891,151.1159,151.1345,12475.0
2018-07-20 15:30:00,161.94,162.66,161.94,162.26,91817.0,151.1159,151.7878,151.1159,151.4145,91817.0
2018-07-23 09:30:00,161.8,161.8,160.84,161.33,27900.0,150.9852,150.9852,150.0894,150.5467,27900.0
2018-07-23 10:00:00,161.49,161.6,160.82,160.99,49268.0,150.696,150.7986,150.0707,150.2294,49268.0
2018-07-23 10:30:00,160.99,161.23,160.84,160.93,37951.0,150.2294,150.4533,150.0894,150.1734,37951.0
2018-07-23 11:00:00,160.87,161.07,160.79,160.84,30161.0,150.1174,150.304,150.0427,150.0894,30161.0
2018-07-23 11:30:00,160.84,161.06,160.82,160.87,35379.0,150.0894,150.2947,150.0707,150.1174,35379.0
2018-07-23 12:00:00,160.88,161.07,160.86,160.9,23003.0,150.1267,150.304,150.1081,150.1454,23003.0
2018-07-23 12:30:00,160.89,161.05,160.82,160.9,10080.0,150.1361,150.2854,150.0707,150.1454,10080.0
2018-07-23 13:00:00,160.83,161.23,160.83,161.23,20399.0,150.0801,150.4533,150.0801,150.4533,20399.0
2018-07-23 13:30:00,161.28,161.61,161.05,161.61,20788.0,150.5,150.8079,150.2854,150.8079,20788.0
2018-07-23 14:00:00,161.61,161.72,161.46,161.49,16680.0,150.8079,150.9106,150.668,150.696,16680.0
2018-07-23 14:30:00,161.51,161.83,161.42,161.75,33895.0,150.7146,151.0132,150.6306,150.9386,33895.0
2018-07-23 15:00:00,161.68,161.77,161.57,161.62,28770.0,150.8733,150.9572,150.7706,150.8173,28770.0
2018-07-23 15:30:00,161.62,161.75,161.47,161.54,53416.0,150.8173,150.9386,150.6773,150.7426,53416.0
2018-07-24 09:30:00,161.5,161.89,159.75,160.03,110122.0,150.7053,151.0692,149.0723,149.3335,110122.0
2018-07-24 10:00:00,160.08,160.54,159.72,160.32,31221.0,149.3802,149.8095,149.0443,149.6042,31221.0
2018-07-24 10:30:00,160.25,160.54,159.93,160.2,17277.0,149.5388,149.8095,149.2402,149.4922,17277.0
2018-07-24 11:00:00,160.09,160.87,159.97,160.86,8539.0,149.3895,150.1174,149.2776,150.1081,8539.0
2018-07-24 11:30:00,160.78,160.97,160.17,160.18,35534.0,150.0334,150.2107,149.4642,149.4735,35534.0
2018-07-24 12:00:00,160.19,160.56,160.19,160.4,11323.0,149.4829,149.8281,149.4829,149.6788,11323.0
2018-07-24 12:30:00,160.39,160.43,160.0,160.04,22930.0,149.6695,149.7068,149.3056,149.3429,22930.0
2018-07-24 13:00:00,160.0,160.24,159.96,160.03,68541.0,149.3056,149.5295,149.2682,149.3335,68541.0
2018-07-24 13:30:00,160.01,160.47,160.0,160.47,43889.0,149.3149,149.7441,149.3056,149.7441,43889.0
2018-07-24 14:00:00,160.47,160.5,160.01,160.07,201937.0,149.7441,149.7721,149.3149,149.3709,201937.0
2018-07-24 14:30:00,160.1,160.27,159.92,160.0,225814.0,149.3989,149.5575,149.2309,149.3056,225814.0
2018-07-24 15:00:00,160.01,160.16,159.7,159.77,176538.0,149.3149,149.4549,149.0256,149.0909,176538.0
2018-07-24 15:30:00,159.8,160.42,159.52,160.41,237471.0,149.1189,149.6975,148.8576,149.6881,237471.0
2018-07-25 09:30:00,160.56,161.46,159.82,160.0,299587.0,149.8281,150.668,149.1376,149.3056,299587.0
2018-07-25 10:00:00,160.02,160.21,159.82,160.01,302772.0,149.3242,149.5015,149.1376,149.3149,302772.0
2018-07-25 10:30:00,160.04,160.69,159.76,160.69,197740.0,149.3429,149.9494,149.0816,149.9494,197740.0
2018-07-25 11:00:00,160.73,161.94,160.7,161.65,43578.0,149.9868,151.1159,149.9588,150.8453,43578.0
2018-07-25 11:30:00,161.58,161.73,160.94,160.99,28766.0,150.7799,150.9199,150.1827,150.2294,28766.0
2018-07-25 12:00:00,161.02,161.02,160.52,160.77,13238.0,150.2574,150.2574,149.7908,150.0241,13238.0
2018-07-25 12:30:00,160.73,160.73,160.15,160.19,91735.0,149.9868,149.9868,149.4455,149.4829,91735.0
2018-07-25 13:00:00,160.13,160.27,160.13,160.14,17627.0,149.4269,149.5575,149.4269,149.4362,17627.0
2018-07-25 13:30:00,160.16,160.74,160.06,160.49,22800.0,149.4549,149.9961,149.3615,149.7628,22800.0
2018-07-25 14:00:00,160.47,160.75,160.12,160.39,46576.0,149.7441,150.0054,149.4175,149.6695,46576.0
2018-07-25 14:30:00,160.39,160.61,160.08,160.15,78693.0,149.6695,149.8748,149.3802,149.4455,78693.0
2018-07-25 15:00:00,160.15,160.56,160.06,160.29,208532.0,149.4455,149.8281,149.3615,149.5762,208532.0
2018-07-25 15:30:00,160.25,160.88,160.15,160.69,109220.0,149.5388,150.1267,149.4455,149.9494,109220.0
2018-07-26 09:30:00,161.34,162.23,161.22,162.11,32411.0,150.556,151.3865,150.444,151.2745,32411.0
2018-07-26 10:00:00,162.17,162.28,161.36,162.09,260283.0,151.3305,151.4332,150.5747,151.2559,260283.0
2018-07-26 10:30:00,162.14,162.58,161.93,162.58,88860.0,151.3025,151.7131,151.1066,151.7131,88860.0
2018-07-26 11:00:00,162.48,162.48,161.97,162.05,17975.0,151.6198,151.6198,151.1439,151.2185,17975.0
2018-07-26 11:30:00,162.03,162.21,161.89,162.1,24408.0,151.1999,151.3678,151.0692,151.2652,24408.0
2018-07-26 12:00:00,162.14,162.26,161.86,161.86,18500.0,151.3025,151.4145,151.0412,151.0412,18500.0
2018-07-26 12:30:00,161.87,161.93,161.56,161.6,21381.0,151.0506,151.1066,150.7613,150.7986,21381.0
2018-07-26 13:00:00,161.61,161.63,161.38,161.6,53005.0,150.8079,150.8266,150.5933,150.7986,53005.0
2018-07-26 13:30:00,161.56,161.56,161.43,161.49,43931.0,150.7613,150.7613,150.64,150.696,43931.0
2018-07-26 14:00:00,161.44,161.66,161.42,161.51,134169.0,150.6493,150.8546,150.6306,150.7146,134169.0
2018-07-26 14:30:00,161.5,161.66,161.46,161.54,208646.0,150.7053,150.8546,150.668,150.7426,208646.0
2018-07-26 15:00:00,161.54,161.64,161.37,161.53,127623.0,150.7426,150.8359,150.584,150.7333,127623.0
2018-07-26 15:30:00,161.5,161.96,161.19,161.35,223108.0,150.7053,151.1345,150.416,150.5653,223108.0
2018-07-27 09:30:00,161.75,162.53,161.63,162.27,21130.0,150.9386,151.6664,150.8266,151.4238,21130.0
2018-07-27 10:00:00,162.25,162.37,161.81,162.27,19843.0,151.4052,151.5171,150.9946,151.4238,19843.0
2018-07-27 10:30:00,162.35,162.75,161.96,162.16,15092.0,151.4985,151.8717,151.1345,151.3212,15092.0
2018-07-27 11:00:00,162.1,162.25,161.52,161.52,10200.0,151.2652,151.4052,150.724,150.724,10200.0
2018-07-27 11:30:00,161.58,162.05,161.58,161.68,14010.0,150.7799,151.2185,150.7799,150.8733,14010.0
2018-07-27 12:00:00,161.68,161.68,161.29,161.46,14911.0,150.8733,150.8733,150.5093,150.668,14911.0
2018-07-27 12:30:00,161.42,161.48,161.11,161.22,17296.0,150.6306,150.6866,150.3414,150.444,17296.0
2018-07-27 13:00:00,161.17,161.48,160.77,160.84,23698.0,150.3973,150.6866,150.0241,150.0894,23698.0
2018-07-27 13:30:00,160.96,160.97,160.67,160.8,11926.0,150.2014,150.2107,149.9308,150.0521,11926.0
2018-07-27 14:00:00,160.77,161.03,160.75,160.84,24982.0,150.0241,150.2667,150.0054,150.0894,24982.0
2018-07-27 14:30:00,160.85,160.93,160.48,160.65,21331.0,150.0987,150.1734,149.7535,149.9121,21331.0
2018-07-27 15:00:00,160.7,160.83,160.47,160.5,38719.0,149.9588,150.0801,149.7441,149.7721,38719.0
2018-07-27 15:30:00,160.47,160.61,159.71,160.07,148882.0,149.7441,149.8748,149.0349,149.3709,148882.0
2018-07-30 09:30:00,159.97,160.77,158.16,158.36,37699.0,149.2776,150.0241,147.5885,147.7752,37699.0
2018-07-30 10:00:00,158.4,158.69,157.84,158.6,42796.0,147.8125,148.0831,147.2899,147.9991,42796.0
2018-07-30 10:30:00,158.68,159.71,158.46,159.39,101573.0,148.0738,149.0349,147.8685,148.7363,101573.0
2018-07-30 11:00:00,159.41,159.96,159.25,159.6,120110.0,148.755,149.2682,148.6057,148.9323,120110.0
2018-07-30 11:30:00,159.72,159.72,159.22,159.53,76234.0,149.0443,149.0443,148.5777,148.867,76234.0
2018-07-30 12:00:00,159.51,159.51,159.26,159.3,14000.0,148.8483,148.8483,148.615,148.6523,14000.0
2018-07-30 12:30:00,159.36,159.43,158.98,159.05,15844.0,148.7083,148.7737,148.3537,148.4191,15844.0
2018-07-30 13:00:00,159.05,159.05,157.92,158.03,185205.0,148.4191,148.4191,147.3646,147.4672,185205.0
2018-07-30 13:30:00,158.02,158.11,157.88,157.99,53530.0,147.4579,147.5419,147.3273,147.4299,53530.0
2018-07-30 14:00:00,157.97,158.8,157.79,158.51,74747.0,147.4112,148.1858,147.2433,147.9151,74747.0
2018-07-30 14:30:00,158.5,158.71,157.76,157.76,22054.0,147.9058,148.1018,147.2153,147.2153,22054.0
2018-07-30 15:00:00,157.81,157.9,157.42,157.76,61518.0,147.2619,147.3459,146.898,147.2153,61518.0
2018-07-30 15:30:00,157.79,158.29,157.78,158.25,158318.0,147.2433,147.7098,147.2339,147.6725,158318.0
2018-07-31 09:30:00,158.25,160.88,157.77,158.05,407527.0,147.6725,150.1267,147.2246,147.4859,407527.0
2018-07-31 10:00:00,158.05,158.52,157.22,157.92,150761.0,147.4859,147.9245,146.7114,147.3646,150761.0
2018-07-31 10:30:00,157.81,158.21,156.83,157.84,165455.0,147.2619,147.6352,146.3474,147.2899,165455.0
2018-07-31 11:00:00,157.8,158.07,157.63,157.83,223409.0,147.2526,147.5046,147.094,147.2806,223409.0
2018-07-31 11:30:00,157.85,158.49,157.6,157.95,117807.0,147.2993,147.8965,147.066,147.3926,117807.0
2018-07-31 12:00:00,157.91,158.08,157.59,157.85,77676.0,147.3552,147.5139,147.0566,147.2993,77676.0
2018-07-31 12:30:00,157.86,158.03,157.75,157.8,60578.0,147.3086,147.4672,147.2059,147.2526,60578.0
2018-07-31 13:00:00,157.79,157.99,157.59,157.59,25723.0,147.2433,147.4299,147.0566,147.0566,25723.0
2018-07-31 13:30:00,157.57,157.65,156.7,156.82,54485.0,147.038,147.1126,146.2261,146.3381,54485.0
2018-07-31 14:00:00,156.84,157.64,156.39,157.58,52205.0,146.3568,147.1033,145.9368,147.0473,52205.0
2018-07-31 14:30:00,157.55,158.05,157.46,157.84,44486.0,147.0193,147.4859,146.9353,147.2899,44486.0
2018-07-31 15:00:00,157.82,158.0,157.66,157.9,66382.0,147.2713,147.4392,147.122,147.3459,66382.0
2018-07-31 15:30:00,157.9,158.49,157.04,158.26,239713.0,147.3459,147.8965,146.5434,147.6819,239713.0
2018-08-01 09:30:00,157.02,157.02,155.64,156.49,80405.0,146.5247,146.5247,145.237,146.0302,80405.0
2018-08-01 10:00:00,156.63,158.19,156.51,157.79,63691.0,146.1608,147.6165,146.0488,147.2433,63691.0
2018-08-01 10:30:00,157.87,158.75,157.87,158.52,58256.0,147.3179,148.1391,147.3179,147.9245,58256.0
2018-08-01 11:00:00,158.51,159.22,158.46,158.53,44943.0,147.9151,148.5777,147.8685,147.9338,44943.0
2018-08-01 11:30:00,158.53,158.6,157.87,158.0,317413.0,147.9338,147.9991,147.3179,147.4392,317413.0
2018-08-01 12:00:00,158.0,158.14,157.86,158.02,275680.0,147.4392,147.5699,147.3086,147.4579,275680.0
2018-08-01 12:30:00,158.02,158.1,157.92,157.95,205716.0,147.4579,147.5325,147.3646,147.3926,205716.0
2018-08-01 13:00:00,157.97,158.03,157.93,157.97,58084.0,147.4112,147.4672,147.3739,147.4112,58084.0
2018-08-01 13:30:00,158.0,159.29,157.98,159.22,743719.0,147.4392,148.643,147.4206,148.5777,743719.0
2018-08-01 14:00:00,159.12,160.98,159.02,160.42,106968.0,148.4844,150.22,148.3911,149.6975,106968.0
2018-08-01 14:30:00,160.42,161.19,160.05,161.04,238065.0,149.6975,150.416,149.3522,150.276,238065.0
2018-08-01 15:00:00,161.03,161.17,160.82,161.03,153540.0,150.2667,150.3973,150.0707,150.2667,153540.0
2018-08-01 15:30:00,161.02,161.72,160.29,161.58,420211.0,150.2574,150.9106,149.5762,150.7799,420211.0
2018-08-02 09:30:00,161.78,162.66,161.35,161.53,75541.0,150.9666,151.7878,150.5653,150.7333,75541.0
2018-08-02 10:00:00,161.35,161.35,160.13,160.22,45212.0,150.5653,150.5653,149.4269,149.5108,45212.0
2018-08-02 10:30:00,160.19,161.38,160.18,161.33,36026.0,149.4829,150.5933,149.4735,150.5467,36026.0
2018-08-02 11:00:00,161.33,161.33,160.88,160.88,13552.0,150.5467,150.5467,150.1267,150.1267,13552.0
2018-08-02 11:30:00,160.88,160.96,160.68,160.68,33157.0,150.1267,150.2014,149.9401,149.9401,33157.0
2018-08-02 12:00:00,160.72,160.76,160.34,160.34,26116.0,149.9774,150.0148,149.6228,149.6228,26116.0
2018-08-02 12:30:00,160.36,160.41,159.1,159.25,158795.0,149.6415,149.6881,148.4657,148.6057,158795.0
2018-08-02 13:00:00,159.29,159.36,158.32,158.47,44315.0,148.643,148.7083,147.7378,147.8778,44315.0
2018-08-02 13:30:00,158.5,158.5,157.83,157.84,127342.0,147.9058,147.9058,147.2806,147.2899,127342.0
2018-08-02 14:00:00,157.86,158.49,157.12,157.28,157097.0,147.3086,147.8965,146.6181,146.7674,157097.0
2018-08-02 14:30:00,157.26,157.33,156.65,156.92,94001.0,146.7487,146.814,146.1795,146.4314,94001.0
2018-08-02 15:00:00,156.93,157.71,156.86,157.56,87543.0,146.4408,147.1686,146.3754,147.0286,87543.0
2018-08-02 15:30:00,157.53,157.57,157.04,157.19,218550.0,147.0006,147.038,146.5434,146.6834,218550.0
2018-08-03 09:30:00,157.62,158.26,156.74,157.18,28692.0,147.0846,147.6819,146.2635,146.674,28692.0
2018-08-03 10:00:00,157.29,158.36,156.92,158.02,132183.0,146.7767,147.7752,146.4314,147.4579,132183.0
2018-08-03 10:30:00,158.06,158.17,157.89,157.97,278466.0,147.4952,147.5979,147.3366,147.4112,278466.0
2018-08-03 11:00:00,158.0,158.01,157.39,157.9,53957.0,147.4392,147.4486,146.87,147.3459,53957.0
2018-08-03 11:30:00,157.87,158.65,157.81,158.35,122678.0,147.3179,148.0458,147.2619,147.7658,122678.0
2018-08-03 12:00:00,158.35,158.95,158.35,158.6,172100.0,147.7658,148.3257,147.7658,147.9991,172100.0
2018-08-03 12:30:00,158.55,158.77,158.45,158.45,165966.0,147.9525,148.1578,147.8592,147.8592,165966.0
2018-08-03 13:00:00,158.45,158.66,158.33,158.58,30044.0,147.8592,148.0551,147.7472,147.9805,30044.0
2018-08-03 13:30:00,158.54,158.6,158.21,158.33,47437.0,147.9431,147.9991,147.6352,147.7472,47437.0
2018-08-03 14:00:00,158.37,158.38,157.76,158.19,69162.0,147.7845,147.7938,147.2153,147.6165,69162.0
2018-08-03 14:30:00,158.31,158.4,157.89,158.03,24563.0,147.7285,147.8125,147.3366,147.4672,24563.0
2018-08-03 15:00:00,158.08,158.1,157.62,157.75,153645.0,147.5139,147.5325,147.0846,147.2059,153645.0
2018-08-03 15:30:00,157.78,158.78,157.73,158.53,216766.0,147.2339,148.1671,147.1873,147.9338,216766.0
2018-08-06 09:30:00,158.68,159.81,158.38,158.64,159239.0,148.0738,149.1283,147.7938,148.0365,159239.0
2018-08-06 10:00:00,158.5,158.89,157.81,157.92,33757.0,147.9058,148.2697,147.2619,147.3646,33757.0
2018-08-06 10:30:00,157.82,158.17,157.42,157.68,40772.0,147.2713,147.5979,146.898,147.1406,40772.0
2018-08-06 11:00:00,157.59,158.1,157.42,157.89,52625.0,147.0566,147.5325,146.898,147.3366,52625.0
2018-08-06 11:30:00,157.88,158.18,157.84,158.04,135571.0,147.3273,147.6072,147.2899,147.4766,135571.0
2018-08-06 12:00:00,158.04,158.16,157.58,157.95,99278.0,147.4766,147.5885,147.0473,147.3926,99278.0
2018-08-06 12:30:00,157.92,158.6,157.8,158.51,48286.0,147.3646,147.9991,147.2526,147.9151,48286.0
2018-08-06 13:00:00,158.49,158.54,158.32,158.43,11537.0,147.8965,147.9431,147.7378,147.8405,11537.0
2018-08-06 13:30:00,158.45,158.5,158.26,158.41,12976.0,147.8592,147.9058,147.6819,147.8218,12976.0
2018-08-06 14:00:00,158.44,158.54,158.33,158.43,13964.0,147.8498,147.9431,147.7472,147.8405,13964.0
2018-08-06 14:30:00,158.47,158.52,158.36,158.4,23290.0,147.8778,147.9245,147.7752,147.8125,23290.0
2018-08-06 15:00:00,158.39,158.95,158.3,158.82,52783.0,147.8032,148.3257,147.7192,148.2044,52783.0
2018-08-06 15:30:00,158.81,158.95,158.72,158.85,64600.0,148.1951,148.3257,148.1111,148.2324,64600.0
2018-08-07 09:30:00,159.05,159.19,158.19,158.52,85931.0,148.4191,148.5497,147.6165,147.9245,85931.0
2018-08-07 10:00:00,158.58,159.03,158.52,158.62,45484.0,147.9805,148.4004,147.9245,148.0178,45484.0
2018-08-07 10:30:00,158.53,158.69,158.3,158.43,22280.0,147.9338,148.0831,147.7192,147.8405,22280.0
2018-08-07 11:00:00,158.5,158.58,158.34,158.52,20646.0,147.9058,147.9805,147.7565,147.9245,20646.0
2018-08-07 11:30:00,158.44,158.6,158.2,158.6,24940.0,147.8498,147.9991,147.6259,147.9991,24940.0
2018-08-07 12:00:00,158.62,158.76,158.25,158.76,12726.0,148.0178,148.1484,147.6725,148.1484,12726.0
2018-08-07 12:30:00,158.67,158.67,158.29,158.34,34609.0,148.0645,148.0645,147.7098,147.7565,34609.0
2018-08-07 13:00:00,158.37,158.4,158.07,158.07,11481.0,147.7845,147.8125,147.5046,147.5046,11481.0
2018-08-07 13:30:00,158.08,158.54,158.08,158.31,17016.0,147.5139,147.9431,147.5139,147.7285,17016.0
2018-08-07 14:00:00,158.42,158.43,158.3,158.4,19371.0,147.8312,147.8405,147.7192,147.8125,19371.0
2018-08-07 14:30:00,158.41,158.45,158.32,158.41,37500.0,147.8218,147.8592,147.7378,147.8218,37500.0
2018-08-07 15:00:00,158.41,158.42,158.25,158.33,19424.0,147.8218,147.8312,147.6725,147.7472,19424.0
2018-08-07 15:30:00,158.34,158.36,157.94,158.04,50913.0,147.7565,147.7752,147.3832,147.4766,50913.0
2018-08-08 09:30:00,158.17,158.88,157.47,157.47,12694.0,147.5979,148.2604,146.9447,146.9447,12694.0
2018-08-08 10:00:00,157.54,157.76,157.27,157.69,15898.0,147.01,147.2153,146.758,147.15,15898.0
2018-08-08 10:30:00,157.82,157.82,156.93,157.5,125120.0,147.2713,147.2713,146.4408,146.9727,125120.0
2018-08-08 11:00:00,157.5,158.07,157.42,157.95,190832.0,146.9727,147.5046,146.898,147.3926,190832.0
2018-08-08 11:30:00,157.99,158.09,157.91,158.03,39453.0,147.4299,147.5232,147.3552,147.4672,39453.0
2018-08-08 12:00:00,157.99,158.03,157.78,157.84,18638.0,147.4299,147.4672,147.2339,147.2899,18638.0
2018-08-08 12:30:00,157.83,157.89,157.69,157.89,9430.0,147.2806,147.3366,147.15,147.3366,9430.0
2018-08-08 13:00:00,157.78,157.94,157.66,157.66,24775.0,147.2339,147.3832,147.122,147.122,24775.0
2018-08-08 13:30:00,157.7,157.8,157.66,157.7,126031.0,147.1593,147.2526,147.122,147.1593,126031.0
2018-08-08 14:00:00,157.73,157.74,157.65,157.66,25690.0,147.1873,147.1966,147.1126,147.122,25690.0
2018-08-08 14:30:00,157.66,157.66,157.08,157.2,13354.0,147.122,147.122,146.5807,146.6927,13354.0
2018-08-08 15:00:00,157.16,157.2,156.94,156.97,14803.0,146.6554,146.6927,146.4501,146.4781,14803.0
2018-08-08 15:30:00,157.05,157.47,157.02,157.2,105370.0,146.5527,146.9447,146.5247,146.6927,105370.0
2018-08-09 09:30:00,157.14,157.73,156.97,157.44,6097.0,146.6367,147.1873,146.4781,146.9167,6097.0
2018-08-09 10:00:00,157.55,157.69,156.64,156.87,14561.0,147.0193,147.15,146.1701,146.3848,14561.0
2018-08-09 10:30:00,156.86,157.33,156.86,157.19,7600.0,146.3754,146.814,146.3754,146.6834,7600.0
2018-08-09 11:00:00,157.24,157.37,156.93,157.22,29005.0,146.73,146.8513,146.4408,146.7114,29005.0
2018-08-09 11:30:00,157.22,157.33,157.15,157.15,61961.0,146.7114,146.814,146.646,146.646,61961.0
2018-08-09 12:00:00,157.21,157.24,157.14,157.17,11947.0,146.702,146.73,146.6367,146.6647,11947.0
2018-08-09 12:30:00,157.16,157.21,157.05,157.14,31729.0,146.6554,146.702,146.5527,146.6367,31729.0
2018-08-09 13:00:00,157.14,157.19,157.02,157.02,10496.0,146.6367,146.6834,146.5247,146.5247,10496.0
2018-08-09 13:30:00,156.99,157.06,156.92,157.03,5936.0,146.4967,146.5621,146.4314,146.5341,5936.0
2018-08-09 14:00:00,157.07,157.07,156.86,157.06,10497.0,146.5714,146.5714,146.3754,146.5621,10497.0
2018-08-09 14:30:00,157.02,157.06,156.97,156.99,16575.0,146.5247,146.5621,146.4781,146.4967,16575.0
2018-08-09 15:00:00,156.98,157.04,156.91,157.01,28172.0,146.4874,146.5434,146.4221,146.5154,28172.0
2018-08-09 15:30:00,157.0,157.03,156.84,156.91,73075.0,146.5061,146.5341,146.3568,146.4221,73075.0
2018-08-10 09:30:00,156.68,157.13,156.47,156.89,98919.0,146.2075,146.6274,146.0115,146.4034,98919.0
2018-08-10 10:00:00,156.82,156.85,156.55,156.64,7819.0,146.3381,146.3661,146.0862,146.1701,7819.0
2018-08-10 10:30:00,156.66,156.67,156.17,156.33,20535.0,146.1888,146.1981,145.7316,145.8809,20535.0
2018-08-10 11:00:00,156.36,156.37,155.9,155.95,15506.0,145.9089,145.9182,145.4796,145.5263,15506.0
2018-08-10 11:30:00,155.97,156.0,155.61,155.89,18538.0,145.5449,145.5729,145.209,145.4703,18538.0
2018-08-10 12:00:00,155.89,156.52,155.87,156.44,15644.0,145.4703,146.0582,145.4516,145.9835,15644.0
2018-08-10 12:30:00,156.51,156.64,156.08,156.11,25096.0,146.0488,146.1701,145.6476,145.6756,25096.0
2018-08-10 13:00:00,156.13,156.24,156.03,156.06,7132.0,145.6942,145.7969,145.6009,145.6289,7132.0
2018-08-10 13:30:00,156.13,156.13,155.94,155.97,12064.0,145.6942,145.6942,145.5169,145.5449,12064.0
2018-08-10 14:00:00,156.03,156.35,156.03,156.2,11033.0,145.6009,145.8995,145.6009,145.7595,11033.0
2018-08-10 14:30:00,156.17,156.32,156.1,156.21,14068.0,145.7316,145.8715,145.6662,145.7689,14068.0
2018-08-10 15:00:00,156.18,156.45,156.04,156.45,29710.0,145.7409,145.9928,145.6102,145.9928,29710.0
2018-08-10 15:30:00,156.38,156.42,155.96,156.0,102569.0,145.9275,145.9648,145.5356,145.5729,102569.0
2018-08-13 09:30:00,155.56,156.07,155.09,155.41,60857.0,145.1623,145.6382,144.7237,145.0224,60857.0
2018-08-13 10:00:00,155.46,156.19,155.05,156.19,115848.0,145.069,145.7502,144.6864,145.7502,115848.0
2018-08-13 10:30:00,156.3,156.4,155.66,155.66,21755.0,145.8529,145.9462,145.2556,145.2556,21755.0
2018-08-13 11:00:00,155.76,155.77,155.15,155.22,22689.0,145.349,145.3583,144.7797,144.845,22689.0
2018-08-13 11:30:00,155.27,155.45,155.15,155.3,19720.0,144.8917,145.0597,144.7797,144.9197,19720.0
2018-08-13 12:00:00,155.27,155.37,154.86,154.9,50250.0,144.8917,144.985,144.5091,144.5464,50250.0
2018-08-13 12:30:00,154.92,155.03,154.65,154.7,15709.0,144.5651,144.6677,144.3131,144.3598,15709.0
2018-08-13 13:00:00,154.66,154.93,154.59,154.78,22107.0,144.3225,144.5744,144.2572,144.4345,22107.0
2018-08-13 13:30:00,154.8,155.12,154.75,155.05,29156.0,144.4531,144.7517,144.4065,144.6864,29156.0
2018-08-13 14:00:00,155.0,155.16,154.91,155.04,41709.0,144.6398,144.7891,144.5558,144.6771,41709.0
2018-08-13 14:30:00,155.04,155.42,154.94,155.36,121257.0,144.6771,145.0317,144.5838,144.9757,121257.0
2018-08-13 15:00:00,155.33,155.53,155.26,155.42,66050.0,144.9477,145.1343,144.8824,145.0317,66050.0
2018-08-13 15:30:00,155.45,155.52,155.02,155.23,68345.0,145.0597,145.125,144.6584,144.8544,68345.0
2018-08-14 09:30:00,155.69,156.06,154.44,154.62,22004.0,145.2836,145.6289,144.1172,144.2852,22004.0
2018-08-14 10:00:00,154.56,154.84,154.21,154.8,19177.0,144.2292,144.4904,143.9026,144.4531,19177.0
2018-08-14 10:30:00,154.79,155.32,154.64,154.95,38658.0,144.4438,144.9384,144.3038,144.5931,38658.0
2018-08-14 11:00:00,154.95,155.18,154.55,155.0,68620.0,144.5931,144.8077,144.2198,144.6398,68620.0
2018-08-14 11:30:00,155.0,155.14,154.93,155.07,111021.0,144.6398,144.7704,144.5744,144.7051,111021.0
2018-08-14 12:00:00,155.06,155.72,154.87,155.46,57656.0,144.6957,145.3116,144.5184,145.069,57656.0
2018-08-14 12:30:00,155.46,155.53,155.11,155.11,16895.0,145.069,145.1343,144.7424,144.7424,16895.0
2018-08-14 13:00:00,155.2,155.27,155.0,155.07,24364.0,144.8264,144.8917,144.6398,144.7051,24364.0
2018-08-14 13:30:00,155.09,155.13,154.88,155.03,19134.0,144.7237,144.7611,144.5278,144.6677,19134.0
2018-08-14 14:00:00,155.0,155.22,154.94,154.94,37231.0,144.6398,144.845,144.5838,144.5838,37231.0
2018-08-14 14:30:00,154.97,155.08,154.93,154.96,65145.0,144.6118,144.7144,144.5744,144.6024,65145.0
2018-08-14 15:00:00,154.98,154.98,154.71,154.78,33512.0,144.6211,144.6211,144.3691,144.4345,33512.0
2018-08-14 15:30:00,154.76,154.89,154.59,154.82,121902.0,144.4158,144.5371,144.2572,144.4718,121902.0
2018-08-15 09:30:00,154.83,155.29,154.46,155.0,30389.0,144.4811,144.9104,144.1358,144.6398,30389.0
2018-08-15 10:00:00,155.0,155.06,154.36,154.41,16941.0,144.6398,144.6957,144.0425,144.0892,16941.0
2018-08-15 10:30:00,154.47,154.63,154.08,154.47,25086.0,144.1452,144.2945,143.7812,144.1452,25086.0
2018-08-15 11:00:00,154.43,154.78,154.38,154.61,25479.0,144.1079,144.4345,144.0612,144.2758,25479.0
2018-08-15 11:30:00,154.61,155.64,154.54,155.43,34601.0,144.2758,145.237,144.2105,145.041,34601.0
2018-08-15 12:00:00,155.45,155.91,155.14,155.76,36022.0,145.0597,145.4889,144.7704,145.349,36022.0
2018-08-15 12:30:00,155.8,156.34,155.77,155.99,35898.0,145.3863,145.8902,145.3583,145.5636,35898.0
2018-08-15 13:00:00,155.94,156.08,155.71,155.79,38982.0,145.5169,145.6476,145.3023,145.377,38982.0
2018-08-15 13:30:00,155.75,155.78,155.51,155.55,20416.0,145.3396,145.3676,145.1157,145.153,20416.0
2018-08-15 14:00:00,155.56,155.57,155.06,155.13,23965.0,145.1623,145.1717,144.6957,144.7611,23965.0
2018-08-15 14:30:00,155.12,155.21,154.69,154.85,21685.0,144.7517,144.8357,144.3505,144.4998,21685.0
2018-08-15 15:00:00,154.86,155.07,154.25,154.45,54428.0,144.5091,144.7051,143.9399,144.1265,54428.0
2018-08-15 15:30:00,154.51,155.14,154.51,155.06,105692.0,144.1825,144.7704,144.1825,144.6957,105692.0
2018-08-16 09:30:00,155.29,156.39,155.17,156.17,24481.0,144.9104,145.9368,144.7984,145.7316,24481.0
2018-08-16 10:00:00,156.22,156.31,155.84,155.99,39639.0,145.7782,145.8622,145.4236,145.5636,39639.0
2018-08-16 10:30:00,156.02,156.28,155.76,156.08,38693.0,145.5916,145.8342,145.349,145.6476,38693.0
2018-08-16 11:00:00,156.07,156.2,155.94,156.04,39098.0,145.6382,145.7595,145.5169,145.6102,39098.0
2018-08-16 11:30:00,156.12,156.27,155.94,156.03,24902.0,145.6849,145.8249,145.5169,145.6009,24902.0
2018-08-16 12:00:00,156.01,156.14,155.97,156.0,15078.0,145.5822,145.7036,145.5449,145.5729,15078.0
2018-08-16 12:30:00,156.0,156.2,155.93,156.2,24672.0,145.5729,145.7595,145.5076,145.7595,24672.0
2018-08-16 13:00:00,156.21,156.28,156.02,156.1,13666.0,145.7689,145.8342,145.5916,145.6662,13666.0
2018-08-16 13:30:00,156.1,156.15,155.82,155.98,18779.0,145.6662,145.7129,145.4049,145.5543,18779.0
2018-08-16 14:00:00,155.98,156.06,155.91,156.06,20617.0,145.5543,145.6289,145.4889,145.6289,20617.0
2018-08-16 14:30:00,156.05,156.1,155.94,155.96,18221.0,145.6196,145.6662,145.5169,145.5356,18221.0
2018-08-16 15:00:00,155.98,156.1,155.94,156.06,28155.0,145.5543,145.6662,145.5169,145.6289,28155.0
2018-08-16 15:30:00,156.1,156.13,155.66,155.7,133222.0,145.6662,145.6942,145.2556,145.293,133222.0
2018-08-17 09:30:00,155.84,156.13,154.92,155.6,27599.0,145.4236,145.6942,144.5651,145.1997,27599.0
2018-08-17 10:00:00,155.7,155.87,155.06,155.33,27851.0,145.293,145.4516,144.6957,144.9477,27851.0
2018-08-17 10:30:00,155.38,155.49,155.15,155.44,21583.0,144.9944,145.097,144.7797,145.0503,21583.0
2018-08-17 11:00:00,155.45,155.97,155.27,155.94,34901.0,145.0597,145.5449,144.8917,145.5169,34901.0
2018-08-17 11:30:00,155.94,156.2,155.9,156.08,27784.0,145.5169,145.7595,145.4796,145.6476,27784.0
2018-08-17 12:00:00,156.08,156.36,156.0,156.22,27839.0,145.6476,145.9089,145.5729,145.7782,27839.0
2018-08-17 12:30:00,156.22,156.7,156.17,156.7,21994.0,145.7782,146.2261,145.7316,146.2261,21994.0
2018-08-17 13:00:00,156.69,156.83,156.62,156.76,16757.0,146.2168,146.3474,146.1515,146.2821,16757.0
2018-08-17 13:30:00,156.67,156.7,156.53,156.6,22465.0,146.1981,146.2261,146.0675,146.1328,22465.0
2018-08-17 14:00:00,156.65,157.24,156.59,157.21,43857.0,146.1795,146.73,146.1235,146.702,43857.0
2018-08-17 14:30:00,157.28,157.43,157.18,157.28,41364.0,146.7674,146.9073,146.674,146.7674,41364.0
2018-08-17 15:00:00,157.32,157.74,157.28,157.72,43146.0,146.8047,147.1966,146.7674,147.1779,43146.0
2018-08-17 15:30:00,157.67,158.08,157.37,157.77,93387.0,147.1313,147.5139,146.8513,147.2246,93387.0
2018-08-20 09:30:00,158.16,158.16,156.77,157.08,13647.0,147.5885,147.5885,146.2914,146.5807,13647.0
2018-08-20 10:00:00,157.08,157.08,156.63,156.8,37468.0,146.5807,146.5807,146.1608,146.3194,37468.0
2018-08-20 10:30:00,156.85,157.85,156.85,157.49,25746.0,146.3661,147.2993,146.3661,146.9633,25746.0
2018-08-20 11:00:00,157.59,158.23,157.23,158.03,32872.0,147.0566,147.6539,146.7207,147.4672,32872.0
2018-08-20 11:30:00,157.99,158.0,157.78,157.94,14324.0,147.4299,147.4392,147.2339,147.3832,14324.0
2018-08-20 12:00:00,157.95,158.47,157.95,158.37,14938.0,147.3926,147.8778,147.3926,147.7845,14938.0
2018-08-20 12:30:00,158.35,158.6,158.21,158.59,17114.0,147.7658,147.9991,147.6352,147.9898,17114.0
2018-08-20 13:00:00,158.57,158.71,158.51,158.67,20608.0,147.9711,148.1018,147.9151,148.0645,20608.0
2018-08-20 13:30:00,158.66,158.88,158.5,158.77,24822.0,148.0551,148.2604,147.9058,148.1578,24822.0
2018-08-20 14:00:00,158.78,158.93,158.65,158.65,28850.0,148.1671,148.3071,148.0458,148.0458,28850.0
2018-08-20 14:30:00,158.7,158.7,158.36,158.43,20906.0,148.0924,148.0924,147.7752,147.8405,20906.0
2018-08-20 15:00:00,158.4,158.44,157.98,158.01,22514.0,147.8125,147.8498,147.4206,147.4486,22514.0
2018-08-20 15:30:00,158.06,158.14,157.75,157.93,70759.0,147.4952,147.5699,147.2059,147.3739,70759.0
2018-08-21 09:30:00,158.08,158.5,157.11,157.23,19502.0,147.5139,147.9058,146.6087,146.7207,19502.0
2018-08-21 10:00:00,157.31,157.82,157.22,157.31,8896.0,146.7954,147.2713,146.7114,146.7954,8896.0
2018-08-21 10:30:00,157.25,157.64,157.25,157.4,18525.0,146.7394,147.1033,146.7394,146.8793,18525.0
2018-08-21 11:00:00,157.41,157.67,157.39,157.53,11881.0,146.8887,147.1313,146.87,147.0006,11881.0
2018-08-21 11:30:00,157.6,157.6,157.47,157.53,13200.0,147.066,147.066,146.9447,147.0006,13200.0
2018-08-21 12:00:00,157.51,157.55,157.03,157.15,29313.0,146.982,147.0193,146.5341,146.646,29313.0
2018-08-21 12:30:00,157.18,157.23,156.94,156.96,28867.0,146.674,146.7207,146.4501,146.4687,28867.0
2018-08-21 13:00:00,156.96,156.96,156.37,156.52,31067.0,146.4687,146.4687,145.9182,146.0582,31067.0
2018-08-21 13:30:00,156.53,156.84,156.52,156.84,19243.0,146.0675,146.3568,146.0582,146.3568,19243.0
2018-08-21 14:00:00,156.84,157.0,156.78,156.95,12880.0,146.3568,146.5061,146.3008,146.4594,12880.0
2018-08-21 14:30:00,156.88,157.42,156.81,157.08,32584.0,146.3941,146.898,146.3288,146.5807,32584.0
2018-08-21 15:00:00,157.14,157.26,156.85,157.04,23233.0,146.6367,146.7487,146.3661,146.5434,23233.0
2018-08-21 15:30:00,157.09,157.13,156.39,156.61,76375.0,146.5901,146.6274,145.9368,146.1421,76375.0
2018-08-22 09:30:00,156.2,156.3,154.56,154.75,42851.0,145.7595,145.8529,144.2292,144.4065,42851.0
2018-08-22 10:00:00,154.68,154.68,153.91,153.92,21845.0,144.3411,144.3411,143.6226,143.6319,21845.0
2018-08-22 10:30:00,153.86,154.54,153.26,154.12,196918.0,143.576,144.2105,143.0161,143.8186,196918.0
2018-08-22 11:00:00,154.07,154.6,154.03,154.34,38373.0,143.7719,144.2665,143.7346,144.0239,38373.0
2018-08-22 11:30:00,154.34,154.42,154.17,154.28,22854.0,144.0239,144.0985,143.8652,143.9679,22854.0
2018-08-22 12:00:00,154.27,154.4,154.11,154.35,21771.0,143.9585,144.0799,143.8092,144.0332,21771.0
2018-08-22 12:30:00,154.37,154.66,154.3,154.66,28314.0,144.0519,144.3225,143.9865,144.3225,28314.0
2018-08-22 13:00:00,154.64,154.66,154.45,154.51,43334.0,144.3038,144.3225,144.1265,144.1825,43334.0
2018-08-22 13:30:00,154.53,154.81,154.41,154.67,49002.0,144.2012,144.4625,144.0892,144.3318,49002.0
2018-08-22 14:00:00,154.67,154.79,154.47,154.49,31580.0,144.3318,144.4438,144.1452,144.1638,31580.0
2018-08-22 14:30:00,154.52,154.61,153.99,154.08,31903.0,144.1918,144.2758,143.6973,143.7812,31903.0
2018-08-22 15:00:00,154.06,154.21,154.04,154.1,42929.0,143.7626,143.9026,143.7439,143.7999,42929.0
2018-08-22 15:30:00,154.11,154.35,154.04,154.04,106067.0,143.8092,144.0332,143.7439,143.7439,106067.0
2018-08-23 09:30:00,154.0,155.25,153.61,154.0,25533.0,143.7066,144.873,143.3427,143.7066,25533.0
2018-08-23 10:00:00,153.98,154.16,153.53,153.87,21100.0,143.6879,143.8559,143.268,143.5853,21100.0
2018-08-23 10:30:00,153.88,153.88,153.55,153.63,18406.0,143.5946,143.5946,143.2867,143.3613,18406.0
2018-08-23 11:00:00,153.63,153.9,153.44,153.84,25093.0,143.3613,143.6133,143.184,143.5573,25093.0
2018-08-23 11:30:00,153.84,154.26,153.81,153.94,30409.0,143.5573,143.9492,143.5293,143.6506,30409.0
2018-08-23 12:00:00,153.92,154.09,153.79,153.87,24499.0,143.6319,143.7906,143.5106,143.5853,24499.0
2018-08-23 12:30:00,153.8,153.87,153.45,153.49,22789.0,143.52,143.5853,143.1934,143.2307,22789.0
2018-08-23 13:00:00,153.47,153.74,153.47,153.62,19111.0,143.212,143.464,143.212,143.352,19111.0
2018-08-23 13:30:00,153.58,153.58,153.34,153.58,14462.0,143.3147,143.3147,143.0907,143.3147,14462.0
2018-08-23 14:00:00,153.58,153.78,153.55,153.78,14176.0,143.3147,143.5013,143.2867,143.5013,14176.0
2018-08-23 14:30:00,153.79,154.15,153.78,154.08,15378.0,143.5106,143.8466,143.5013,143.7812,15378.0
2018-08-23 15:00:00,154.11,154.55,154.11,154.55,39451.0,143.8092,144.2198,143.8092,144.2198,39451.0
2018-08-23 15:30:00,154.54,154.6,154.1,154.19,63022.0,144.2105,144.2665,143.7999,143.8839,63022.0
2018-08-24 09:30:00,154.59,155.25,154.3,155.08,36248.0,144.2572,144.873,143.9865,144.7144,36248.0
2018-08-24 10:00:00,155.17,155.44,155.03,155.14,41477.0,144.7984,145.0503,144.6677,144.7704,41477.0
2018-08-24 10:30:00,155.27,155.64,155.13,155.64,14287.0,144.8917,145.237,144.7611,145.237,14287.0
2018-08-24 11:00:00,155.56,155.81,155.54,155.76,33200.0,145.1623,145.3956,145.1437,145.349,33200.0
2018-08-24 11:30:00,155.69,155.88,155.65,155.65,28813.0,145.2836,145.4609,145.2463,145.2463,28813.0
2018-08-24 12:00:00,155.64,155.8,155.59,155.78,15625.0,145.237,145.3863,145.1903,145.3676,15625.0
2018-08-24 12:30:00,155.81,156.17,155.8,156.16,11277.0,145.3956,145.7316,145.3863,145.7222,11277.0
2018-08-24 13:00:00,156.12,156.13,155.89,156.06,12224.0,145.6849,145.6942,145.4703,145.6289,12224.0
2018-08-24 13:30:00,156.05,156.21,155.9,156.19,13026.0,145.6196,145.7689,145.4796,145.7502,13026.0
2018-08-24 14:00:00,156.21,156.25,155.5,155.53,7214.0,145.7689,145.8062,145.1063,145.1343,7214.0
2018-08-24 14:30:00,155.54,155.93,155.54,155.92,16766.0,145.1437,145.5076,145.1437,145.4983,16766.0
2018-08-24 15:00:00,155.87,156.04,155.87,155.92,16095.0,145.4516,145.6102,145.4516,145.4983,16095.0
2018-08-24 15:30:00,155.93,156.19,155.91,156.03,43035.0,145.5076,145.7502,145.4889,145.6009,43035.0
2018-08-27 09:30:00,156.45,156.63,155.78,156.02,16802.0,145.9928,146.1608,145.3676,145.5916,16802.0
2018-08-27 10:00:00,156.09,156.27,155.88,156.0,45361.0,145.6569,145.8249,145.4609,145.5729,45361.0
2018-08-27 10:30:00,155.98,156.13,155.94,156.09,20415.0,145.5543,145.6942,145.5169,145.6569,20415.0
2018-08-27 11:00:00,156.01,156.3,156.01,156.15,18228.0,145.5822,145.8529,145.5822,145.7129,18228.0
2018-08-27 11:30:00,156.11,156.15,155.96,156.07,10739.0,145.6756,145.7129,145.5356,145.6382,10739.0
2018-08-27 12:00:00,156.08,156.08,155.85,155.92,9030.0,145.6476,145.6476,145.4329,145.4983,9030.0
2018-08-27 12:30:00,155.93,156.26,155.93,156.26,12309.0,145.5076,145.8155,145.5076,145.8155,12309.0
2018-08-27 13:00:00,156.2,156.26,155.93,155.97,15994.0,145.7595,145.8155,145.5076,145.5449,15994.0
2018-08-27 13:30:00,156.01,156.33,155.97,156.3,13577.0,145.5822,145.8809,145.5449,145.8529,13577.0
2018-08-27 14:00:00,156.27,156.38,156.15,156.31,19973.0,145.8249,145.9275,145.7129,145.8622,19973.0
2018-08-27 14:30:00,156.3,156.45,156.3,156.38,8678.0,145.8529,145.9928,145.8529,145.9275,8678.0
2018-08-27 15:00:00,156.38,156.52,156.18,156.18,40119.0,145.9275,146.0582,145.7409,145.7409,40119.0
2018-08-27 15:30:00,156.21,156.83,156.21,156.8,132118.0,145.7689,146.3474,145.7689,146.3194,132118.0
2018-08-28 09:30:00,156.91,157.2,155.79,156.45,70498.0,146.4221,146.6927,145.377,145.9928,70498.0
2018-08-28 10:00:00,156.37,156.37,155.95,156.13,13015.0,145.9182,145.9182,145.5263,145.6942,13015.0
2018-08-28 10:30:00,156.11,156.25,155.91,156.09,14876.0,145.6756,145.8062,145.4889,145.6569,14876.0
2018-08-28 11:00:00,156.06,156.42,156.01,156.42,9159.0,145.6289,145.9648,145.5822,145.9648,9159.0
2018-08-28 11:30:00,156.43,156.44,156.2,156.37,11139.0,145.9742,145.9835,145.7595,145.9182,11139.0
2018-08-28 12:00:00,156.34,156.98,156.34,156.6,20816.0,145.8902,146.4874,145.8902,146.1328,20816.0
2018-08-28 12:30:00,156.57,156.63,156.52,156.53,6094.0,146.1048,146.1608,146.0582,146.0675,6094.0
2018-08-28 13:00:00,156.48,156.67,156.34,156.56,17684.0,146.0208,146.1981,145.8902,146.0955,17684.0
2018-08-28 13:30:00,156.51,156.63,156.48,156.56,5494.0,146.0488,146.1608,146.0208,146.0955,5494.0
2018-08-28 14:00:00,156.56,156.7,156.48,156.59,9240.0,146.0955,146.2261,146.0208,146.1235,9240.0
2018-08-28 14:30:00,156.64,156.69,156.49,156.62,16468.0,146.1701,146.2168,146.0302,146.1515,16468.0
2018-08-28 15:00:00,156.65,156.78,156.48,156.59,23192.0,146.1795,146.3008,146.0208,146.1235,23192.0
2018-08-28 15:30:00,156.59,156.83,156.09,156.69,111870.0,146.1235,146.3474,145.6569,146.2168,111870.0
2018-08-29 09:30:00,156.57,157.88,156.57,156.91,30869.0,146.1048,147.3273,146.1048,146.4221,30869.0
2018-08-29 10:00:00,156.9,157.79,156.84,157.79,32708.0,146.4128,147.2433,146.3568,147.2433,32708.0
2018-08-29 10:30:00,157.75,157.75,157.11,157.12,11525.0,147.2059,147.2059,146.6087,146.6181,11525.0
2018-08-29 11:00:00,157.16,157.43,157.03,157.43,4920.0,146.6554,146.9073,146.5341,146.9073,4920.0
2018-08-29 11:30:00,157.35,157.35,157.08,157.16,8429.0,146.8327,146.8327,146.5807,146.6554,8429.0
2018-08-29 12:00:00,157.2,157.37,157.14,157.37,13319.0,146.6927,146.8513,146.6367,146.8513,13319.0
2018-08-29 12:30:00,157.38,157.75,157.36,157.74,9501.0,146.8607,147.2059,146.842,147.1966,9501.0
2018-08-29 13:00:00,157.75,157.79,157.58,157.68,8160.0,147.2059,147.2433,147.0473,147.1406,8160.0
2018-08-29 13:30:00,157.67,157.72,157.49,157.58,19905.0,147.1313,147.1779,146.9633,147.0473,19905.0
2018-08-29 14:00:00,157.59,157.61,157.45,157.58,15348.0,147.0566,147.0753,146.926,147.0473,15348.0
2018-08-29 14:30:00,157.59,157.69,157.52,157.55,15390.0,147.0566,147.15,146.9913,147.0193,15390.0
2018-08-29 15:00:00,157.56,157.84,157.53,157.84,20616.0,147.0286,147.2899,147.0006,147.2899,20616.0
2018-08-29 15:30:00,157.84,157.85,157.44,157.5,54793.0,147.2899,147.2993,146.9167,146.9727,54793.0
2018-08-30 09:30:00,157.48,157.77,156.5,156.53,39983.0,146.954,147.2246,146.0395,146.0675,39983.0
2018-08-30 10:00:00,156.47,156.63,155.85,155.97,38647.0,146.0115,146.1608,145.4329,145.5449,38647.0
2018-08-30 10:30:00,155.95,156.21,155.62,155.73,19049.0,145.5263,145.7689,145.2183,145.321,19049.0
2018-08-30 11:00:00,155.77,156.11,155.73,156.02,64051.0,145.3583,145.6756,145.321,145.5916,64051.0
2018-08-30 11:30:00,155.99,156.07,155.17,155.28,24809.0,145.5636,145.6382,144.7984,144.901,24809.0
2018-08-30 12:00:00,155.2,155.35,154.77,155.3,46584.0,144.8264,144.9664,144.4251,144.9197,46584.0
2018-08-30 12:30:00,155.3,155.31,154.66,154.68,46049.0,144.9197,144.929,144.3225,144.3411,46049.0
2018-08-30 13:00:00,154.7,154.84,154.58,154.71,46833.0,144.3598,144.4904,144.2478,144.3691,46833.0
2018-08-30 13:30:00,154.74,154.99,154.6,154.67,35422.0,144.3971,144.6304,144.2665,144.3318,35422.0
2018-08-30 14:00:00,154.66,154.69,153.58,153.8,120582.0,144.3225,144.3505,143.3147,143.52,120582.0
2018-08-30 14:30:00,153.8,153.98,153.55,153.91,77520.0,143.52,143.6879,143.2867,143.6226,77520.0
2018-08-30 15:00:00,153.92,154.17,153.68,154.14,46922.0,143.6319,143.8652,143.408,143.8372,46922.0
2018-08-30 15:30:00,154.13,154.48,153.94,154.26,105097.0,143.8279,144.1545,143.6506,143.9492,105097.0
2018-08-31 09:30:00,154.32,155.96,154.32,155.86,75328.0,144.0052,145.5356,144.0052,145.4423,75328.0
2018-08-31 10:00:00,155.94,155.94,155.19,155.54,83542.0,145.5169,145.5169,144.8171,145.1437,83542.0
2018-08-31 10:30:00,155.5,156.11,155.41,155.97,67579.0,145.1063,145.6756,145.0224,145.5449,67579.0
2018-08-31 11:00:00,155.92,156.37,155.75,155.99,41065.0,145.4983,145.9182,145.3396,145.5636,41065.0
2018-08-31 11:30:00,155.97,155.97,155.11,155.25,27512.0,145.5449,145.5449,144.7424,144.873,27512.0
2018-08-31 12:00:00,155.25,155.75,155.07,155.66,93140.0,144.873,145.3396,144.7051,145.2556,93140.0
2018-08-31 12:30:00,155.67,155.94,155.04,155.05,75047.0,145.265,145.5169,144.6771,144.6864,75047.0
2018-08-31 13:00:00,155.05,155.25,154.61,155.25,23285.0,144.6864,144.873,144.2758,144.873,23285.0
2018-08-31 13:30:00,155.21,155.53,155.21,155.51,18043.0,144.8357,145.1343,144.8357,145.1157,18043.0
2018-08-31 14:00:00,155.45,155.51,154.95,155.08,13046.0,145.0597,145.1157,144.5931,144.7144,13046.0
2018-08-31 14:30:00,155.11,155.55,155.1,155.46,18712.0,144.7424,145.153,144.7331,145.069,18712.0
2018-08-31 15:00:00,155.41,155.41,155.29,155.36,22990.0,145.0224,145.0224,144.9104,144.9757,22990.0
2018-08-31 15:30:00,155.35,155.62,155.21,155.21,123176.0,144.9664,145.2183,144.8357,144.8357,123176.0
2018-09-04 09:30:00,154.77,155.59,154.53,155.5,35498.0,144.4251,145.1903,144.2012,145.1063,35498.0
2018-09-04 10:00:00,155.57,156.07,155.2,155.78,49811.0,145.1717,145.6382,144.8264,145.3676,49811.0
2018-09-04 10:30:00,155.85,156.08,155.6,155.9,36505.0,145.4329,145.6476,145.1997,145.4796,36505.0
2018-09-04 11:00:00,155.85,155.94,155.66,155.9,35286.0,145.4329,145.5169,145.2556,145.4796,35286.0
2018-09-04 11:30:00,155.86,155.89,155.5,155.54,47357.0,145.4423,145.4703,145.1063,145.1437,47357.0
2018-09-04 12:00:00,155.53,155.69,155.37,155.42,45763.0,145.1343,145.2836,144.985,145.0317,45763.0
2018-09-04 12:30:00,155.43,155.78,155.32,155.7,47847.0,145.041,145.3676,144.9384,145.293,47847.0
2018-09-04 13:00:00,155.74,156.07,155.74,155.92,22619.0,145.3303,145.6382,145.3303,145.4983,22619.0
2018-09-04 13:30:00,155.84,156.01,155.51,155.68,33427.0,145.4236,145.5822,145.1157,145.2743,33427.0
2018-09-04 14:00:00,155.72,155.84,155.3,155.72,41327.0,145.3116,145.4236,144.9197,145.3116,41327.0
2018-09-04 14:30:00,155.72,155.98,155.65,155.81,51989.0,145.3116,145.5543,145.2463,145.3956,51989.0
2018-09-04 15:00:00,155.78,155.81,155.57,155.7,64375.0,145.3676,145.3956,145.1717,145.293,64375.0
2018-09-04 15:30:00,155.71,155.97,155.51,155.94,98270.0,145.3023,145.5449,145.1157,145.5169,98270.0
2018-09-05 09:30:00,155.92,157.52,154.32,155.69,45240.0,145.4983,146.9913,144.0052,145.2836,45240.0
2018-09-05 10:00:00,155.73,155.73,155.08,155.45,36138.0,145.321,145.321,144.7144,145.0597,36138.0
2018-09-05 10:30:00,155.45,156.26,155.35,155.99,43610.0,145.0597,145.8155,144.9664,145.5636,43610.0
2018-09-05 11:00:00,155.97,156.28,155.92,156.14,24104.0,145.5449,145.8342,145.4983,145.7036,24104.0
2018-09-05 11:30:00,156.1,156.11,155.82,155.82,50790.0,145.6662,145.6756,145.4049,145.4049,50790.0
2018-09-05 12:00:00,155.86,156.12,155.85,156.0,20490.0,145.4423,145.6849,145.4329,145.5729,20490.0
2018-09-05 12:30:00,156.0,156.26,155.89,156.2,19655.0,145.5729,145.8155,145.4703,145.7595,19655.0
2018-09-05 13:00:00,156.22,156.3,155.9,156.19,19550.0,145.7782,145.8529,145.4796,145.7502,19550.0
2018-09-05 13:30:00,156.19,156.57,156.18,156.35,23785.0,145.7502,146.1048,145.7409,145.8995,23785.0
2018-09-05 14:00:00,156.44,156.91,156.44,156.87,14662.0,145.9835,146.4221,145.9835,146.3848,14662.0
2018-09-05 14:30:00,156.88,157.04,156.53,156.62,20950.0,146.3941,146.5434,146.0675,146.1515,20950.0
2018-09-05 15:00:00,156.62,157.18,156.61,157.13,27836.0,146.1515,146.674,146.1421,146.6274,27836.0
2018-09-05 15:30:00,157.15,157.2,156.29,156.74,166594.0,146.646,146.6927,145.8435,146.2635,166594.0
2018-09-06 09:30:00,155.86,157.56,155.86,157.55,35369.0,145.4423,147.0286,145.4423,147.0193,35369.0
2018-09-06 10:00:00,157.63,157.84,157.04,157.33,40611.0,147.094,147.2899,146.5434,146.814,40611.0
2018-09-06 10:30:00,157.39,157.94,157.01,157.01,36108.0,146.87,147.3832,146.5154,146.5154,36108.0
2018-09-06 11:00:00,157.01,157.28,156.69,156.75,24714.0,146.5154,146.7674,146.2168,146.2728,24714.0
2018-09-06 11:30:00,156.72,157.23,156.66,157.23,35747.0,146.2448,146.7207,146.1888,146.7207,35747.0
2018-09-06 12:00:00,157.13,157.28,156.88,157.27,19295.0,146.6274,146.7674,146.3941,146.758,19295.0
2018-09-06 12:30:00,157.27,157.34,157.04,157.12,16391.0,146.758,146.8233,146.5434,146.6181,16391.0
2018-09-06 13:00:00,157.11,157.42,157.01,157.31,11690.0,146.6087,146.898,146.5154,146.7954,11690.0
2018-09-06 13:30:00,157.3,157.49,157.2,157.2,32901.0,146.786,146.9633,146.6927,146.6927,32901.0
2018-09-06 14:00:00,157.2,157.34,157.11,157.17,16313.0,146.6927,146.8233,146.6087,146.6647,16313.0
2018-09-06 14:30:00,157.21,157.95,157.21,157.68,31673.0,146.702,147.3926,146.702,147.1406,31673.0
2018-09-06 15:00:00,157.7,158.26,157.67,158.13,63837.0,147.1593,147.6819,147.1313,147.5605,63837.0
2018-09-06 15:30:00,158.14,158.35,157.82,158.06,222364.0,147.5699,147.7658,147.2713,147.4952,222364.0
2018-09-07 09:30:00,157.7,157.91,157.1,157.58,53188.0,147.1593,147.3552,146.5994,147.0473,53188.0
2018-09-07 10:00:00,157.56,158.13,157.48,158.0,60868.0,147.0286,147.5605,146.954,147.4392,60868.0
2018-09-07 10:30:00,158.01,158.38,157.95,158.02,30793.0,147.4486,147.7938,147.3926,147.4579,30793.0
2018-09-07 11:00:00,157.98,158.32,157.67,158.03,62984.0,147.4206,147.7378,147.1313,147.4672,62984.0
2018-09-07 11:30:00,158.03,158.52,158.03,158.45,52311.0,147.4672,147.9245,147.4672,147.8592,52311.0
2018-09-07 12:00:00,158.46,158.61,158.04,158.31,20499.0,147.8685,148.0085,147.4766,147.7285,20499.0
2018-09-07 12:30:00,158.23,158.38,158.02,158.21,18681.0,147.6539,147.7938,147.4579,147.6352,18681.0
2018-09-07 13:00:00,158.21,158.33,158.08,158.23,20753.0,147.6352,147.7472,147.5139,147.6539,20753.0
2018-09-07 13:30:00,158.31,158.36,158.16,158.24,25784.0,147.7285,147.7752,147.5885,147.6632,25784.0
2018-09-07 14:00:00,158.22,158.4,158.16,158.22,42779.0,147.6445,147.8125,147.5885,147.6445,42779.0
2018-09-07 14:30:00,158.18,158.23,157.96,158.08,49624.0,147.6072,147.6539,147.4019,147.5139,49624.0
2018-09-07 15:00:00,158.09,158.17,157.71,157.95,59113.0,147.5232,147.5979,147.1686,147.3926,59113.0
2018-09-07 15:30:00,157.95,158.37,157.84,158.21,131246.0,147.3926,147.7845,147.2899,147.6352,131246.0
2018-09-10 09:30:00,158.8,159.32,158.06,158.95,14615.0,148.1858,148.671,147.4952,148.3257,14615.0
2018-09-10 10:00:00,158.96,159.25,158.7,158.82,8634.0,148.3351,148.6057,148.0924,148.2044,8634.0
2018-09-10 10:30:00,159.02,159.44,158.64,158.64,14229.0,148.3911,148.783,148.0365,148.0365,14229.0
2018-09-10 11:00:00,158.77,158.95,158.64,158.71,9196.0,148.1578,148.3257,148.0365,148.1018,9196.0
2018-09-10 11:30:00,158.77,158.81,158.2,158.45,13635.0,148.1578,148.1951,147.6259,147.8592,13635.0
2018-09-10 12:00:00,158.46,158.46,158.11,158.3,16384.0,147.8685,147.8685,147.5419,147.7192,16384.0
2018-09-10 12:30:00,158.3,158.4,158.25,158.33,5500.0,147.7192,147.8125,147.6725,147.7472,5500.0
2018-09-10 13:00:00,158.3,158.73,158.27,158.72,6490.0,147.7192,148.1204,147.6912,148.1111,6490.0
2018-09-10 13:30:00,158.72,158.94,158.7,158.79,7964.0,148.1111,148.3164,148.0924,148.1764,7964.0
2018-09-10 14:00:00,158.78,158.96,158.7,158.87,7700.0,148.1671,148.3351,148.0924,148.2511,7700.0
2018-09-10 14:30:00,158.83,158.92,158.57,158.89,19090.0,148.2138,148.2977,147.9711,148.2697,19090.0
2018-09-10 15:00:00,158.94,159.81,158.94,159.79,93112.0,148.3164,149.1283,148.3164,149.1096,93112.0
2018-09-10 15:30:00,159.78,159.93,159.05,159.1,148406.0,149.1003,149.2402,148.4191,148.4657,148406.0
2018-09-11 09:30:00,158.6,158.92,158.14,158.4,19911.0,147.9991,148.2977,147.5699,147.8125,19911.0
2018-09-11 10:00:00,158.45,158.85,158.25,158.46,40587.0,147.8592,148.2324,147.6725,147.8685,40587.0
2018-09-11 10:30:00,158.55,158.88,158.42,158.63,15743.0,147.9525,148.2604,147.8312,148.0271,15743.0
2018-09-11 11:00:00,158.76,158.96,158.75,158.9,12486.0,148.1484,148.3351,148.1391,148.2791,12486.0
2018-09-11 11:30:00,158.93,159.08,158.77,158.86,15300.0,148.3071,148.447,148.1578,148.2418,15300.0
2018-09-11 12:00:00,158.96,158.98,158.64,158.71,9067.0,148.3351,148.3537,148.0365,148.1018,9067.0
2018-09-11 12:30:00,158.67,158.72,158.28,158.34,6448.0,148.0645,148.1111,147.7005,147.7565,6448.0
2018-09-11 13:00:00,158.4,158.47,158.23,158.35,14633.0,147.8125,147.8778,147.6539,147.7658,14633.0
2018-09-11 13:30:00,158.26,158.47,158.25,158.3,8859.0,147.6819,147.8778,147.6725,147.7192,8859.0
2018-09-11 14:00:00,158.28,158.76,158.28,158.59,16200.0,147.7005,148.1484,147.7005,147.9898,16200.0
2018-09-11 14:30:00,158.57,158.82,158.53,158.77,7400.0,147.9711,148.2044,147.9338,148.1578,7400.0
2018-09-11 15:00:00,158.82,158.82,158.31,158.39,23609.0,148.2044,148.2044,147.7285,147.8032,23609.0
2018-09-11 15:30:00,158.38,158.43,158.13,158.26,93535.0,147.7938,147.8405,147.5605,147.6819,93535.0
2018-09-12 09:30:00,158.84,158.84,157.41,158.23,19734.0,148.2231,148.2231,146.8887,147.6539,19734.0
2018-09-12 10:00:00,158.31,158.58,157.96,158.58,95688.0,147.7285,147.9805,147.4019,147.9805,95688.0
2018-09-12 10:30:00,158.58,158.69,158.4,158.56,29934.0,147.9805,148.0831,147.8125,147.9618,29934.0
2018-09-12 11:00:00,158.57,158.59,158.26,158.35,4765.0,147.9711,147.9898,147.6819,147.7658,4765.0
2018-09-12 11:30:00,158.39,158.43,158.22,158.38,23369.0,147.8032,147.8405,147.6445,147.7938,23369.0
2018-09-12 12:00:00,158.39,158.45,158.26,158.4,8700.0,147.8032,147.8592,147.6819,147.8125,8700.0
2018-09-12 12:30:00,158.36,158.5,158.33,158.33,7679.0,147.7752,147.9058,147.7472,147.7472,7679.0
2018-09-12 13:00:00,158.45,158.46,158.14,158.37,24088.0,147.8592,147.8685,147.5699,147.7845,24088.0
2018-09-12 13:30:00,158.43,158.51,158.28,158.39,7130.0,147.8405,147.9151,147.7005,147.8032,7130.0
2018-09-12 14:00:00,158.32,158.39,158.18,158.3,19002.0,147.7378,147.8032,147.6072,147.7192,19002.0
2018-09-12 14:30:00,158.37,158.41,158.22,158.29,18444.0,147.7845,147.8218,147.6445,147.7098,18444.0
2018-09-12 15:00:00,158.31,158.49,158.23,158.46,17467.0,147.7285,147.8965,147.6539,147.8685,17467.0
2018-09-12 15:30:00,158.48,158.63,158.33,158.5,84072.0,147.8872,148.0271,147.7472,147.9058,84072.0
2018-09-13 09:30:00,158.93,160.13,158.55,159.87,32884.0,148.3071,149.4269,147.9525,149.1842,32884.0
2018-09-13 10:00:00,159.87,160.1,159.35,160.1,16054.0,149.1842,149.3989,148.699,149.3989,16054.0
2018-09-13 10:30:00,160.2,160.73,160.07,160.69,21520.0,149.4922,149.9868,149.3709,149.9494,21520.0
2018-09-13 11:00:00,160.59,161.39,160.4,160.89,32314.0,149.8561,150.6026,149.6788,150.1361,32314.0
2018-09-13 11:30:00,160.87,161.21,160.65,161.11,33623.0,150.1174,150.4347,149.9121,150.3414,33623.0
2018-09-13 12:00:00,161.05,161.37,160.97,161.21,26950.0,150.2854,150.584,150.2107,150.4347,26950.0
2018-09-13 12:30:00,161.08,161.13,160.91,161.03,13969.0,150.3134,150.36,150.1547,150.2667,13969.0
2018-09-13 13:00:00,161.03,161.07,160.85,160.96,7842.0,150.2667,150.304,150.0987,150.2014,7842.0
2018-09-13 13:30:00,160.91,161.09,160.77,160.81,45636.0,150.1547,150.3227,150.0241,150.0614,45636.0
2018-09-13 14:00:00,160.85,161.55,160.68,161.38,19214.0,150.0987,150.752,149.9401,150.5933,19214.0
2018-09-13 14:30:00,161.42,161.65,161.37,161.5,7425.0,150.6306,150.8453,150.584,150.7053,7425.0
2018-09-13 15:00:00,161.45,161.51,161.2,161.24,11937.0,150.6586,150.7146,150.4253,150.4627,11937.0
2018-09-13 15:30:00,161.21,161.28,160.88,161.03,79512.0,150.4347,150.5,150.1267,150.2667,79512.0
2018-09-14 09:30:00,161.03,161.51,160.46,161.5,44983.0,150.2667,150.7146,149.7348,150.7053,44983.0
2018-09-14 10:00:00,161.49,161.49,160.72,160.8,23130.0,150.696,150.696,149.9774,150.0521,23130.0
2018-09-14 10:30:00,160.78,160.78,159.76,159.77,16886.0,150.0334,150.0334,149.0816,149.0909,16886.0
2018-09-14 11:00:00,159.8,160.1,159.73,159.88,33419.0,149.1189,149.3989,149.0536,149.1936,33419.0
2018-09-14 11:30:00,159.88,159.88,159.29,159.82,26359.0,149.1936,149.1936,148.643,149.1376,26359.0
2018-09-14 12:00:00,159.77,159.91,159.37,159.63,31795.0,149.0909,149.2216,148.7177,148.9603,31795.0
2018-09-14 12:30:00,159.67,160.03,159.61,159.76,25635.0,148.9976,149.3335,148.9416,149.0816,25635.0
2018-09-14 13:00:00,159.76,160.0,159.61,159.61,22910.0,149.0816,149.3056,148.9416,148.9416,22910.0
2018-09-14 13:30:00,159.6,159.86,159.53,159.85,53089.0,148.9323,149.1749,148.867,149.1656,53089.0
2018-09-14 14:00:00,159.84,159.87,159.42,159.72,36065.0,149.1562,149.1842,148.7643,149.0443,36065.0
2018-09-14 14:30:00,159.62,159.67,159.25,159.3,8603.0,148.951,148.9976,148.6057,148.6523,8603.0
2018-09-14 15:00:00,159.33,159.52,159.16,159.46,33456.0,148.6803,148.8576,148.5217,148.8016,33456.0
2018-09-14 15:30:00,159.47,159.7,159.2,159.69,141108.0,148.811,149.0256,148.559,149.0163,141108.0
2018-09-17 09:30:00,159.92,160.74,159.21,159.63,19502.0,149.2309,149.9961,148.5684,148.9603,19502.0
2018-09-17 10:00:00,159.54,160.1,159.38,159.66,26972.0,148.8763,149.3989,148.727,148.9883,26972.0
2018-09-17 10:30:00,159.47,159.95,159.47,159.95,16833.0,148.811,149.2589,148.811,149.2589,16833.0
2018-09-17 11:00:00,160.0,160.21,159.84,159.97,8723.0,149.3056,149.5015,149.1562,149.2776,8723.0
2018-09-17 11:30:00,160.04,160.66,160.04,160.56,9098.0,149.3429,149.9214,149.3429,149.8281,9098.0
2018-09-17 12:00:00,160.51,160.64,160.22,160.36,15739.0,149.7815,149.9028,149.5108,149.6415,15739.0
2018-09-17 12:30:00,160.53,160.66,160.31,160.43,22793.0,149.8001,149.9214,149.5948,149.7068,22793.0
2018-09-17 13:00:00,160.47,160.47,160.12,160.24,12440.0,149.7441,149.7441,149.4175,149.5295,12440.0
2018-09-17 13:30:00,160.2,160.33,159.63,159.72,8599.0,149.4922,149.6135,148.9603,149.0443,8599.0
2018-09-17 14:00:00,159.71,159.74,159.28,159.36,13000.0,149.0349,149.0629,148.6337,148.7083,13000.0
2018-09-17 14:30:00,159.4,159.58,159.21,159.41,9412.0,148.7457,148.9136,148.5684,148.755,9412.0
2018-09-17 15:00:00,159.46,159.5,159.33,159.4,15922.0,148.8016,148.839,148.6803,148.7457,15922.0
2018-09-17 15:30:00,159.42,159.7,159.3,159.58,43467.0,148.7643,149.0256,148.6523,148.9136,43467.0
2018-09-18 09:30:00,159.6,160.34,159.6,159.94,39948.0,148.9323,149.6228,148.9323,149.2496,39948.0
2018-09-18 10:00:00,160.05,161.24,160.05,160.89,41587.0,149.3522,150.4627,149.3522,150.1361,41587.0
2018-09-18 10:30:00,160.81,160.99,160.61,160.83,24284.0,150.0614,150.2294,149.8748,150.0801,24284.0
2018-09-18 11:00:00,160.88,161.21,160.72,160.88,11428.0,150.1267,150.4347,149.9774,150.1267,11428.0
2018-09-18 11:30:00,160.84,160.99,160.58,160.93,16453.0,150.0894,150.2294,149.8468,150.1734,16453.0
2018-09-18 12:00:00,160.89,161.23,160.83,161.18,14103.0,150.1361,150.4533,150.0801,150.4067,14103.0
2018-09-18 12:30:00,161.1,161.12,160.72,160.79,27102.0,150.332,150.3507,149.9774,150.0427,27102.0
2018-09-18 13:00:00,160.78,161.1,160.73,160.92,22710.0,150.0334,150.332,149.9868,150.1641,22710.0
2018-09-18 13:30:00,160.96,161.32,160.96,161.18,11901.0,150.2014,150.5373,150.2014,150.4067,11901.0
2018-09-18 14:00:00,161.18,161.32,160.88,161.0,14417.0,150.4067,150.5373,150.1267,150.2387,14417.0
2018-09-18 14:30:00,160.99,161.05,160.77,160.77,15564.0,150.2294,150.2854,150.0241,150.0241,15564.0
2018-09-18 15:00:00,160.8,160.89,160.65,160.65,23203.0,150.0521,150.1361,149.9121,149.9121,23203.0
2018-09-18 15:30:00,160.64,160.86,160.56,160.81,54638.0,149.9028,150.1081,149.8281,150.0614,54638.0
2018-09-19 09:30:00,161.25,161.53,160.29,161.05,51313.0,150.472,150.7333,149.5762,150.2854,51313.0
2018-09-19 10:00:00,161.02,161.3,160.65,160.81,23847.0,150.2574,150.5187,149.9121,150.0614,23847.0
2018-09-19 10:30:00,160.76,160.76,160.25,160.47,19157.0,150.0148,150.0148,149.5388,149.7441,19157.0
2018-09-19 11:00:00,160.42,160.98,160.4,160.86,7739.0,149.6975,150.22,149.6788,150.1081,7739.0
2018-09-19 11:30:00,160.77,161.03,160.49,161.03,7502.0,150.0241,150.2667,149.7628,150.2667,7502.0
2018-09-19 12:00:00,160.95,161.1,160.7,160.8,16513.0,150.1921,150.332,149.9588,150.0521,16513.0
2018-09-19 12:30:00,160.8,161.18,160.75,161.17,8400.0,150.0521,150.4067,150.0054,150.3973,8400.0
2018-09-19 13:00:00,161.1,161.31,161.06,161.09,7755.0,150.332,150.528,150.2947,150.3227,7755.0
2018-09-19 13:30:00,161.06,161.2,160.78,160.86,10798.0,150.2947,150.4253,150.0334,150.1081,10798.0
2018-09-19 14:00:00,160.78,160.96,160.78,160.87,13416.0,150.0334,150.2014,150.0334,150.1174,13416.0
2018-09-19 14:30:00,160.86,160.96,160.76,160.86,42948.0,150.1081,150.2014,150.0148,150.1081,42948.0
2018-09-19 15:00:00,160.92,160.95,160.64,160.69,23575.0,150.1641,150.1921,149.9028,149.9494,23575.0
2018-09-19 15:30:00,160.69,160.82,160.45,160.5,65728.0,149.9494,150.0707,149.7255,149.7721,65728.0
2018-09-20 09:30:00,160.75,160.91,160.16,160.74,30746.0,150.0054,150.1547,149.4549,149.9961,30746.0
2018-09-20 10:00:00,160.79,160.8,160.41,160.8,22056.0,150.0427,150.0521,149.6881,150.0521,22056.0
2018-09-20 10:30:00,160.86,161.06,160.65,160.7,21831.0,150.1081,150.2947,149.9121,149.9588,21831.0
2018-09-20 11:00:00,160.6,160.91,160.44,160.71,26750.0,149.8654,150.1547,149.7161,149.9681,26750.0
2018-09-20 11:30:00,160.7,161.11,160.6,161.11,12816.0,149.9588,150.3414,149.8654,150.3414,12816.0
2018-09-20 12:00:00,161.13,161.15,160.64,160.72,11532.0,150.36,150.3787,149.9028,149.9774,11532.0
2018-09-20 12:30:00,160.72,160.82,159.99,160.45,14033.0,149.9774,150.0707,149.2962,149.7255,14033.0
2018-09-20 13:00:00,160.4,160.68,160.31,160.39,6919.0,149.6788,149.9401,149.5948,149.6695,6919.0
2018-09-20 13:30:00,160.41,160.41,160.09,160.16,7019.0,149.6881,149.6881,149.3895,149.4549,7019.0
2018-09-20 14:00:00,160.08,160.36,160.08,160.32,5334.0,149.3802,149.6415,149.3802,149.6042,5334.0
2018-09-20 14:30:00,160.28,160.55,160.28,160.44,7202.0,149.5668,149.8188,149.5668,149.7161,7202.0
2018-09-20 15:00:00,160.44,160.86,160.44,160.81,12779.0,149.7161,150.1081,149.7161,150.0614,12779.0
2018-09-20 15:30:00,160.8,160.86,160.58,160.83,42049.0,150.0521,150.1081,149.8468,150.0801,42049.0
2018-09-21 09:30:00,160.47,160.49,159.61,160.01,164938.0,149.7441,149.7628,148.9416,149.3149,164938.0
2018-09-21 10:00:00,160.11,160.5,159.83,160.47,8919.0,149.4082,149.7721,149.1469,149.7441,8919.0
2018-09-21 10:30:00,160.55,160.72,160.17,160.62,8725.0,149.8188,149.9774,149.4642,149.8841,8725.0
2018-09-21 11:00:00,160.6,160.89,160.6,160.63,9166.0,149.8654,150.1361,149.8654,149.8934,9166.0
2018-09-21 11:30:00,160.6,160.96,160.43,160.6,49845.0,149.8654,150.2014,149.7068,149.8654,49845.0
2018-09-21 12:00:00,160.6,161.29,160.51,161.25,33139.0,149.8654,150.5093,149.7815,150.472,33139.0
2018-09-21 12:30:00,161.22,161.8,161.22,161.66,16781.0,150.444,150.9852,150.444,150.8546,16781.0
2018-09-21 13:00:00,161.65,161.8,161.55,161.55,16609.0,150.8453,150.9852,150.752,150.752,16609.0
2018-09-21 13:30:00,161.52,161.78,161.45,161.58,22990.0,150.724,150.9666,150.6586,150.7799,22990.0
2018-09-21 14:00:00,161.58,161.68,161.34,161.41,28102.0,150.7799,150.8733,150.556,150.6213,28102.0
2018-09-21 14:30:00,161.41,161.43,160.91,160.91,27031.0,150.6213,150.64,150.1547,150.1547,27031.0
2018-09-21 15:00:00,160.92,161.0,160.67,160.7,44845.0,150.1641,150.2387,149.9308,149.9588,44845.0
2018-09-21 15:30:00,160.67,160.98,160.5,160.53,119341.0,149.9308,150.22,149.7721,149.8001,119341.0
2018-09-24 09:30:00,159.92,160.78,159.07,159.07,36532.0,149.2309,150.0334,148.4377,148.4377,36532.0
2018-09-24 10:00:00,159.06,159.81,158.42,158.42,38971.0,148.4284,149.1283,147.8312,147.8312,38971.0
2018-09-24 10:30:00,158.37,159.3,158.37,159.3,49768.0,147.7845,148.6523,147.7845,148.6523,49768.0
2018-09-24 11:00:00,159.3,159.66,159.14,159.45,32008.0,148.6523,148.9883,148.503,148.7923,32008.0
2018-09-24 11:30:00,159.55,159.55,158.98,159.06,13044.0,148.8856,148.8856,148.3537,148.4284,13044.0
2018-09-24 12:00:00,159.06,159.19,159.03,159.04,20022.0,148.4284,148.5497,148.4004,148.4097,20022.0
2018-09-24 12:30:00,159.06,159.16,158.97,159.02,24739.0,148.4284,148.5217,148.3444,148.3911,24739.0
2018-09-24 13:00:00,158.98,159.32,158.92,159.32,19865.0,148.3537,148.671,148.2977,148.671,19865.0
2018-09-24 13:30:00,159.32,159.55,159.07,159.18,14963.0,148.671,148.8856,148.4377,148.5404,14963.0
2018-09-24 14:00:00,159.17,159.41,159.14,159.22,17889.0,148.531,148.755,148.503,148.5777,17889.0
2018-09-24 14:30:00,159.25,159.3,159.13,159.22,20487.0,148.6057,148.6523,148.4937,148.5777,20487.0
2018-09-24 15:00:00,159.18,159.61,159.18,159.58,24375.0,148.5404,148.9416,148.5404,148.9136,24375.0
2018-09-24 15:30:00,159.53,159.61,159.35,159.43,64357.0,148.867,148.9416,148.699,148.7737,64357.0
2018-09-25 09:30:00,159.0,159.2,158.07,159.06,17413.0,148.3724,148.559,147.5046,148.4284,17413.0
2018-09-25 10:00:00,159.13,159.17,158.81,158.96,20119.0,148.4937,148.531,148.1951,148.3351,20119.0
2018-09-25 10:30:00,158.97,159.2,158.6,159.18,11855.0,148.3444,148.559,147.9991,148.5404,11855.0
2018-09-25 11:00:00,159.15,159.19,158.83,158.89,12415.0,148.5124,148.5497,148.2138,148.2697,12415.0
2018-09-25 11:30:00,158.84,158.85,158.58,158.83,23328.0,148.2231,148.2324,147.9805,148.2138,23328.0
2018-09-25 12:00:00,158.83,158.88,158.67,158.72,44848.0,148.2138,148.2604,148.0645,148.1111,44848.0
2018-09-25 12:30:00,158.68,158.91,158.38,158.87,190080.0,148.0738,148.2884,147.7938,148.2511,190080.0
2018-09-25 13:00:00,158.83,158.96,158.73,158.81,10236.0,148.2138,148.3351,148.1204,148.1951,10236.0
2018-09-25 13:30:00,158.84,158.85,158.44,158.69,46335.0,148.2231,148.2324,147.8498,148.0831,46335.0
2018-09-25 14:00:00,158.65,159.0,158.64,158.9,14878.0,148.0458,148.3724,148.0365,148.2791,14878.0
2018-09-25 14:30:00,158.9,159.22,158.87,158.98,22048.0,148.2791,148.5777,148.2511,148.3537,22048.0
2018-09-25 15:00:00,158.95,158.96,158.55,158.64,11846.0,148.3257,148.3351,147.9525,148.0365,11846.0
2018-09-25 15:30:00,158.61,158.95,158.6,158.77,66096.0,148.0085,148.3257,147.9991,148.1578,66096.0
2018-09-26 09:30:00,158.76,159.54,158.76,159.11,19205.0,148.1484,148.8763,148.1484,148.475,19205.0
2018-09-26 10:00:00,159.16,159.5,158.49,158.51,31266.0,148.5217,148.839,147.8965,147.9151,31266.0
2018-09-26 10:30:00,158.5,158.9,158.5,158.83,22120.0,147.9058,148.2791,147.9058,148.2138,22120.0
2018-09-26 11:00:00,158.89,159.22,158.89,159.22,9059.0,148.2697,148.5777,148.2697,148.5777,9059.0
2018-09-26 11:30:00,159.19,159.32,158.94,159.07,18814.0,148.5497,148.671,148.3164,148.4377,18814.0
2018-09-26 12:00:00,158.98,158.98,158.79,158.95,8946.0,148.3537,148.3537,148.1764,148.3257,8946.0
2018-09-26 12:30:00,159.08,159.36,158.94,159.36,17232.0,148.447,148.7083,148.3164,148.7083,17232.0
2018-09-26 13:00:00,159.4,159.46,159.15,159.23,6236.0,148.7457,148.8016,148.5124,148.587,6236.0
2018-09-26 13:30:00,159.14,159.47,159.14,159.24,11436.0,148.503,148.811,148.503,148.5964,11436.0
2018-09-26 14:00:00,159.28,159.84,158.76,159.06,51281.0,148.6337,149.1562,148.1484,148.4284,51281.0
2018-09-26 14:30:00,159.15,159.3,158.99,159.01,14809.0,148.5124,148.6523,148.3631,148.3817,14809.0
2018-09-26 15:00:00,159.02,159.36,159.02,159.13,23184.0,148.3911,148.7083,148.3911,148.4937,23184.0
2018-09-26 15:30:00,159.09,159.1,158.38,158.57,115387.0,148.4564,148.4657,147.7938,147.9711,115387.0
2018-09-27 09:30:00,158.19,159.05,158.05,158.68,40162.0,147.6165,148.4191,147.4859,148.0738,40162.0
2018-09-27 10:00:00,158.68,159.29,158.68,158.99,12181.0,148.0738,148.643,148.0738,148.3631,12181.0
2018-09-27 10:30:00,158.98,158.99,158.5,158.58,9559.0,148.3537,148.3631,147.9058,147.9805,9559.0
2018-09-27 11:00:00,158.53,158.76,158.5,158.6,10410.0,147.9338,148.1484,147.9058,147.9991,10410.0
2018-09-27 11:30:00,158.68,158.88,158.57,158.81,16339.0,148.0738,148.2604,147.9711,148.1951,16339.0
2018-09-27 12:00:00,158.75,158.93,158.67,158.83,6866.0,148.1391,148.3071,148.0645,148.2138,6866.0
2018-09-27 12:30:00,158.76,158.86,158.63,158.68,9187.0,148.1484,148.2418,148.0271,148.0738,9187.0
2018-09-27 13:00:00,158.64,158.74,158.58,158.7,6742.0,148.0365,148.1298,147.9805,148.0924,6742.0
2018-09-27 13:30:00,158.61,158.68,158.5,158.52,27289.0,148.0085,148.0738,147.9058,147.9245,27289.0
2018-09-27 14:00:00,158.5,158.64,158.43,158.62,14175.0,147.9058,148.0365,147.8405,148.0178,14175.0
2018-09-27 14:30:00,158.61,158.64,158.49,158.55,10262.0,148.0085,148.0365,147.8965,147.9525,10262.0
2018-09-27 15:00:00,158.52,158.67,158.5,158.52,18531.0,147.9245,148.0645,147.9058,147.9245,18531.0
2018-09-27 15:30:00,158.5,158.76,158.5,158.5,72610.0,147.9058,148.1484,147.9058,147.9058,72610.0
2018-09-28 09:30:00,158.54,159.25,158.26,158.67,29422.0,147.9431,148.6057,147.6819,148.0645,29422.0
2018-09-28 10:00:00,158.64,158.82,158.53,158.77,15432.0,148.0365,148.2044,147.9338,148.1578,15432.0
2018-09-28 10:30:00,158.75,159.36,158.58,159.04,25627.0,148.1391,148.7083,147.9805,148.4097,25627.0
2018-09-28 11:00:00,159.04,159.25,158.5,159.25,30020.0,148.4097,148.6057,147.9058,148.6057,30020.0
2018-09-28 11:30:00,159.29,159.29,158.78,158.9,12562.0,148.643,148.643,148.1671,148.2791,12562.0
2018-09-28 12:00:00,158.96,159.13,158.9,159.06,12923.0,148.3351,148.4937,148.2791,148.4284,12923.0
2018-09-28 12:30:00,159.01,159.32,158.95,159.16,17031.0,148.3817,148.671,148.3257,148.5217,17031.0
2018-09-28 13:00:00,159.2,159.9,159.2,159.88,19294.0,148.559,149.2122,148.559,149.1936,19294.0
2018-09-28 13:30:00,159.89,160.42,159.6,159.65,18422.0,149.2029,149.6975,148.9323,148.9789,18422.0
2018-09-28 14:00:00,159.69,159.92,159.42,159.88,22452.0,149.0163,149.2309,148.7643,149.1936,22452.0
2018-09-28 14:30:00,159.88,160.37,159.88,160.34,29524.0,149.1936,149.6508,149.1936,149.6228,29524.0
2018-09-28 15:00:00,160.31,160.39,160.08,160.08,28095.0,149.5948,149.6695,149.3802,149.3802,28095.0
2018-09-28 15:30:00,160.08,160.72,159.86,160.67,93376.0,149.3802,149.9774,149.1749,149.9308,93376.0
2018-10-01 09:30:00,158.4,161.44,158.4,161.28,22252.0,147.8125,150.6493,147.8125,150.5,22252.0
2018-10-01 10:00:00,161.39,161.55,160.73,160.85,26572.0,150.6026,150.752,149.9868,150.0987,26572.0
2018-10-01 10:30:00,160.89,161.09,160.45,160.7,9412.0,150.1361,150.3227,149.7255,149.9588,9412.0
2018-10-01 11:00:00,160.68,161.16,160.56,160.85,16600.0,149.9401,150.388,149.8281,150.0987,16600.0
2018-10-01 11:30:00,160.79,160.92,160.52,160.68,15626.0,150.0427,150.1641,149.7908,149.9401,15626.0
2018-10-01 12:00:00,160.73,160.77,159.91,159.91,16157.0,149.9868,150.0241,149.2216,149.2216,16157.0
2018-10-01 12:30:00,159.96,160.11,159.76,159.85,14417.0,149.2682,149.4082,149.0816,149.1656,14417.0
2018-10-01 13:00:00,159.77,159.78,159.56,159.66,8208.0,149.0909,149.1003,148.895,148.9883,8208.0
2018-10-01 13:30:00,159.62,159.72,159.28,159.39,8024.0,148.951,149.0443,148.6337,148.7363,8024.0
2018-10-01 14:00:00,159.43,159.57,158.95,159.0,27662.0,148.7737,148.9043,148.3257,148.3724,27662.0
2018-10-01 14:30:00,159.0,159.09,158.64,158.99,20089.0,148.3724,148.4564,148.0365,148.3631,20089.0
2018-10-01 15:00:00,159.0,159.0,157.92,158.05,72782.0,148.3724,148.3724,147.3646,147.4859,72782.0
2018-10-01 15:30:00,158.02,158.21,157.36,157.39,76512.0,147.4579,147.6352,146.842,146.87,76512.0
2018-10-02 09:30:00,157.64,158.85,157.16,157.47,45346.0,147.1033,148.2324,146.6554,146.9447,45346.0
2018-10-02 10:00:00,157.49,157.71,157.0,157.43,66546.0,146.9633,147.1686,146.5061,146.9073,66546.0
2018-10-02 10:30:00,157.4,157.5,157.17,157.33,36646.0,146.8793,146.9727,146.6647,146.814,36646.0
2018-10-02 11:00:00,157.32,157.38,156.8,156.9,14408.0,146.8047,146.8607,146.3194,146.4128,14408.0
2018-10-02 11:30:00,156.88,157.44,156.84,157.2,29274.0,146.3941,146.9167,146.3568,146.6927,29274.0
2018-10-02 12:00:00,157.25,157.44,157.07,157.16,13472.0,146.7394,146.9167,146.5714,146.6554,13472.0
2018-10-02 12:30:00,157.2,157.42,156.95,157.12,20686.0,146.6927,146.898,146.4594,146.6181,20686.0
2018-10-02 13:00:00,157.13,157.16,156.91,157.0,21333.0,146.6274,146.6554,146.4221,146.5061,21333.0
2018-10-02 13:30:00,157.04,157.04,156.86,156.86,8788.0,146.5434,146.5434,146.3754,146.3754,8788.0
2018-10-02 14:00:00,156.88,157.01,156.79,156.84,11881.0,146.3941,146.5154,146.3101,146.3568,11881.0
2018-10-02 14:30:00,156.78,157.11,156.7,157.01,14694.0,146.3008,146.6087,146.2261,146.5154,14694.0
2018-10-02 15:00:00,156.95,156.96,156.53,156.84,28621.0,146.4594,146.4687,146.0675,146.3568,28621.0
2018-10-02 15:30:00,156.85,157.03,156.35,156.38,69639.0,146.3661,146.5341,145.8995,145.9275,69639.0
2018-10-03 09:30:00,156.57,156.8,155.87,156.52,68430.0,146.1048,146.3194,145.4516,146.0582,68430.0
2018-10-03 10:00:00,156.63,156.92,156.27,156.72,40688.0,146.1608,146.4314,145.8249,146.2448,40688.0
2018-10-03 10:30:00,156.79,157.13,156.65,157.13,26550.0,146.3101,146.6274,146.1795,146.6274,26550.0
2018-10-03 11:00:00,157.25,157.52,156.88,157.1,12515.0,146.7394,146.9913,146.3941,146.5994,12515.0
2018-10-03 11:30:00,157.09,157.1,156.3,156.52,21281.0,146.5901,146.5994,145.8529,146.0582,21281.0
2018-10-03 12:00:00,156.54,156.54,156.03,156.45,60507.0,146.0768,146.0768,145.6009,145.9928,60507.0
2018-10-03 12:30:00,156.38,156.54,155.9,156.1,55305.0,145.9275,146.0768,145.4796,145.6662,55305.0
2018-10-03 13:00:00,156.08,156.08,155.78,155.85,30377.0,145.6476,145.6476,145.3676,145.4329,30377.0
2018-10-03 13:30:00,155.91,155.93,155.62,155.66,17287.0,145.4889,145.5076,145.2183,145.2556,17287.0
2018-10-03 14:00:00,155.66,156.11,155.65,156.02,31604.0,145.2556,145.6756,145.2463,145.5916,31604.0
2018-10-03 14:30:00,156.01,156.1,154.55,154.92,79470.0,145.5822,145.6662,144.2198,144.5651,79470.0
2018-10-03 15:00:00,154.95,155.07,154.46,154.84,108461.0,144.5931,144.7051,144.1358,144.4904,108461.0
2018-10-03 15:30:00,154.84,155.04,154.51,154.62,197596.0,144.4904,144.6771,144.1825,144.2852,197596.0
2018-10-04 09:30:00,154.39,154.54,153.45,153.51,22768.0,144.0705,144.2105,143.1934,143.2493,22768.0
2018-10-04 10:00:00,153.57,153.61,152.56,153.53,41588.0,143.3053,143.3427,142.3628,143.268,41588.0
2018-10-04 10:30:00,153.52,153.64,152.94,153.24,23966.0,143.2587,143.3707,142.7174,142.9974,23966.0
2018-10-04 11:00:00,153.19,153.25,152.67,152.67,35422.0,142.9507,143.0067,142.4655,142.4655,35422.0
2018-10-04 11:30:00,152.8,153.73,152.69,153.53,32374.0,142.5868,143.4546,142.4842,143.268,32374.0
2018-10-04 12:00:00,153.51,153.75,153.09,153.2,30771.0,143.2493,143.4733,142.8574,142.9601,30771.0
2018-10-04 12:30:00,153.2,153.67,153.11,153.52,23091.0,142.9601,143.3987,142.8761,143.2587,23091.0
2018-10-04 13:00:00,153.39,153.39,152.84,153.0,21700.0,143.1374,143.1374,142.6241,142.7734,21700.0
2018-10-04 13:30:00,153.0,153.35,152.66,153.22,19011.0,142.7734,143.1,142.4562,142.9787,19011.0
2018-10-04 14:00:00,153.22,153.3,152.94,153.11,17542.0,142.9787,143.0534,142.7174,142.8761,17542.0
2018-10-04 14:30:00,153.07,153.5,153.05,153.5,8229.0,142.8388,143.24,142.8201,143.24,8229.0
2018-10-04 15:00:00,153.47,153.56,153.12,153.23,37360.0,143.212,143.296,142.8854,142.9881,37360.0
2018-10-04 15:30:00,153.21,153.56,153.17,153.25,70130.0,142.9694,143.296,142.9321,143.0067,70130.0
2018-10-05 09:30:00,153.63,154.12,153.09,153.64,34258.0,143.3613,143.8186,142.8574,143.3707,34258.0
2018-10-05 10:00:00,153.65,153.77,153.21,153.48,28145.0,143.38,143.492,142.9694,143.2214,28145.0
2018-10-05 10:30:00,153.5,153.64,153.21,153.53,47826.0,143.24,143.3707,142.9694,143.268,47826.0
2018-10-05 11:00:00,153.52,154.0,153.31,154.0,17850.0,143.2587,143.7066,143.0627,143.7066,17850.0
2018-10-05 11:30:00,153.99,154.06,153.44,153.55,24025.0,143.6973,143.7626,143.184,143.2867,24025.0
2018-10-05 12:00:00,153.51,153.73,153.41,153.53,19115.0,143.2493,143.4546,143.156,143.268,19115.0
2018-10-05 12:30:00,153.5,153.76,153.35,153.61,26529.0,143.24,143.4826,143.1,143.3427,26529.0
2018-10-05 13:00:00,153.58,153.8,153.38,153.72,45207.0,143.3147,143.52,143.128,143.4453,45207.0
2018-10-05 13:30:00,153.76,154.41,153.62,154.28,20667.0,143.4826,144.0892,143.352,143.9679,20667.0
2018-10-05 14:00:00,154.31,154.32,154.06,154.06,17150.0,143.9959,144.0052,143.7626,143.7626,17150.0
2018-10-05 14:30:00,154.06,154.24,153.43,153.78,22957.0,143.7626,143.9306,143.1747,143.5013,22957.0
2018-10-05 15:00:00,153.81,153.81,153.12,153.31,28073.0,143.5293,143.5293,142.8854,143.0627,28073.0
2018-10-05 15:30:00,153.34,153.41,152.75,152.83,109054.0,143.0907,143.156,142.5401,142.6148,109054.0
2018-10-08 09:30:00,152.29,154.32,152.29,153.9,23700.0,142.1109,144.0052,142.1109,143.6133,23700.0
2018-10-08 10:00:00,154.06,154.3,153.8,154.29,19879.0,143.7626,143.9865,143.52,143.9772,19879.0
2018-10-08 10:30:00,154.21,154.54,154.08,154.48,17203.0,143.9026,144.2105,143.7812,144.1545,17203.0
2018-10-08 11:00:00,154.47,155.32,154.47,155.25,19529.0,144.1452,144.9384,144.1452,144.873,19529.0
2018-10-08 11:30:00,155.3,155.97,155.18,155.79,25964.0,144.9197,145.5449,144.8077,145.377,25964.0
2018-10-08 12:00:00,155.78,156.02,155.52,155.52,41504.0,145.3676,145.5916,145.125,145.125,41504.0
2018-10-08 12:30:00,155.47,155.96,155.39,155.62,12484.0,145.0783,145.5356,145.0037,145.2183,12484.0
2018-10-08 13:00:00,155.63,155.72,155.25,155.25,10766.0,145.2276,145.3116,144.873,144.873,10766.0
2018-10-08 13:30:00,155.3,155.42,154.78,154.99,17663.0,144.9197,145.0317,144.4345,144.6304,17663.0
2018-10-08 14:00:00,154.99,155.28,154.89,155.17,35253.0,144.6304,144.901,144.5371,144.7984,35253.0
2018-10-08 14:30:00,155.25,155.29,155.01,155.02,21025.0,144.873,144.9104,144.6491,144.6584,21025.0
2018-10-08 15:00:00,155.05,155.41,155.01,155.14,41270.0,144.6864,145.0224,144.6491,144.7704,41270.0
2018-10-08 15:30:00,155.2,155.43,154.87,154.9,77892.0,144.8264,145.041,144.5184,144.5464,77892.0
2018-10-09 09:30:00,155.08,155.76,154.13,155.67,16374.0,144.7144,145.349,143.8279,145.265,16374.0
2018-10-09 10:00:00,155.67,156.33,155.54,155.67,13599.0,145.265,145.8809,145.1437,145.265,13599.0
2018-10-09 10:30:00,155.71,156.18,155.7,155.95,16453.0,145.3023,145.7409,145.293,145.5263,16453.0
2018-10-09 11:00:00,155.96,156.17,155.78,156.15,8587.0,145.5356,145.7316,145.3676,145.7129,8587.0
2018-10-09 11:30:00,156.07,156.12,155.62,155.73,14869.0,145.6382,145.6849,145.2183,145.321,14869.0
2018-10-09 12:00:00,155.77,155.78,155.41,155.5,15593.0,145.3583,145.3676,145.0224,145.1063,15593.0
2018-10-09 12:30:00,155.54,155.82,155.47,155.47,10601.0,145.1437,145.4049,145.0783,145.0783,10601.0
2018-10-09 13:00:00,155.48,155.78,155.47,155.72,13649.0,145.0877,145.3676,145.0783,145.3116,13649.0
2018-10-09 13:30:00,155.76,155.79,155.44,155.62,9396.0,145.349,145.377,145.0503,145.2183,9396.0
2018-10-09 14:00:00,155.62,155.82,155.54,155.82,12509.0,145.2183,145.4049,145.1437,145.4049,12509.0
2018-10-09 14:30:00,155.81,156.22,155.64,156.04,11308.0,145.3956,145.7782,145.237,145.6102,11308.0
2018-10-09 15:00:00,156.07,156.07,155.68,155.69,24851.0,145.6382,145.6382,145.2743,145.2836,24851.0
2018-10-09 15:30:00,155.7,156.06,155.65,155.84,56469.0,145.293,145.6289,145.2463,145.4236,56469.0
2018-10-10 09:30:00,155.19,156.31,154.45,155.96,32502.0,144.8171,145.8622,144.1265,145.5356,32502.0
2018-10-10 10:00:00,155.88,156.26,155.8,155.8,24059.0,145.4609,145.8155,145.3863,145.3863,24059.0
2018-10-10 10:30:00,155.88,156.6,155.68,156.56,21798.0,145.4609,146.1328,145.2743,146.0955,21798.0
2018-10-10 11:00:00,156.51,156.63,156.22,156.45,19194.0,146.0488,146.1608,145.7782,145.9928,19194.0
2018-10-10 11:30:00,156.35,156.99,156.21,156.95,119865.0,145.8995,146.4967,145.7689,146.4594,119865.0
2018-10-10 12:00:00,156.93,157.44,156.59,156.59,154241.0,146.4408,146.9167,146.1235,146.1235,154241.0
2018-10-10 12:30:00,156.66,156.76,155.93,156.02,16193.0,146.1888,146.2821,145.5076,145.5916,16193.0
2018-10-10 13:00:00,155.96,155.96,155.48,155.49,19385.0,145.5356,145.5356,145.0877,145.097,19385.0
2018-10-10 13:30:00,155.54,155.89,155.42,155.49,20220.0,145.1437,145.4703,145.0317,145.097,20220.0
2018-10-10 14:00:00,155.42,155.59,155.33,155.36,21542.0,145.0317,145.1903,144.9477,144.9757,21542.0
2018-10-10 14:30:00,155.37,155.43,154.88,154.88,31454.0,144.985,145.041,144.5278,144.5278,31454.0
2018-10-10 15:00:00,154.85,155.04,154.42,154.94,46534.0,144.4998,144.6771,144.0985,144.5838,46534.0
2018-10-10 15:30:00,154.92,155.04,152.98,153.0,119316.0,144.5651,144.6771,142.7548,142.7734,119316.0
2018-10-11 09:30:00,153.05,153.43,150.48,150.65,43805.0,142.8201,143.1747,140.4219,140.5805,43805.0
2018-10-11 10:00:00,150.9,151.7,150.76,151.32,44916.0,140.8138,141.5603,140.6832,141.2057,44916.0
2018-10-11 10:30:00,151.22,151.28,150.05,150.05,31953.0,141.1124,141.1684,140.0206,140.0206,31953.0
2018-10-11 11:00:00,150.12,150.12,148.3,148.56,114013.0,140.0859,140.0859,138.3876,138.6302,114013.0
2018-10-11 11:30:00,148.47,148.79,148.02,148.54,56422.0,138.5462,138.8448,138.1263,138.6115,56422.0
2018-10-11 12:00:00,148.55,149.83,148.27,149.67,83944.0,138.6209,139.8153,138.3596,139.666,83944.0
2018-10-11 12:30:00,149.67,149.97,148.97,149.02,59675.0,139.666,139.946,139.0128,139.0595,59675.0
2018-10-11 13:00:00,149.01,149.23,148.66,149.09,32921.0,139.0501,139.2554,138.7235,139.1248,32921.0
2018-10-11 13:30:00,149.25,149.57,148.96,149.35,46933.0,139.2741,139.5727,139.0035,139.3674,46933.0
2018-10-11 14:00:00,149.35,149.35,148.19,148.26,60070.0,139.3674,139.3674,138.2849,138.3503,60070.0
2018-10-11 14:30:00,148.24,148.28,146.22,147.33,52913.0,138.3316,138.3689,136.4466,137.4824,52913.0
2018-10-11 15:00:00,147.23,148.61,147.19,148.26,89497.0,137.3891,138.6769,137.3518,138.3503,89497.0
2018-10-11 15:30:00,148.33,148.37,146.57,146.65,118708.0,138.4156,138.4529,136.7732,136.8479,118708.0
2018-10-12 09:30:00,147.85,149.95,146.87,147.58,129866.0,137.9677,139.9273,137.0532,137.7157,129866.0
2018-10-12 10:00:00,147.48,149.09,147.48,148.09,75831.0,137.6224,139.1248,137.6224,138.1916,75831.0
2018-10-12 10:30:00,148.06,148.31,147.85,148.11,31146.0,138.1636,138.3969,137.9677,138.2103,31146.0
2018-10-12 11:00:00,148.1,148.24,147.69,147.86,32979.0,138.201,138.3316,137.8184,137.977,32979.0
2018-10-12 11:30:00,147.87,148.04,147.77,148.01,41014.0,137.9863,138.145,137.893,138.117,41014.0
2018-10-12 12:00:00,147.89,148.11,146.91,147.07,63950.0,138.005,138.2103,137.0905,137.2398,63950.0
2018-10-12 12:30:00,147.23,147.43,146.61,146.83,51467.0,137.3891,137.5757,136.8105,137.0158,51467.0
2018-10-12 13:00:00,146.82,147.67,146.82,147.49,32285.0,137.0065,137.7997,137.0065,137.6317,32285.0
2018-10-12 13:30:00,147.44,147.44,146.29,146.88,29305.0,137.5851,137.5851,136.5119,137.0625,29305.0
2018-10-12 14:00:00,146.91,147.19,146.4,146.69,38197.0,137.0905,137.3518,136.6146,136.8852,38197.0
2018-10-12 14:30:00,146.77,147.45,146.46,147.36,64712.0,136.9599,137.5944,136.6706,137.5104,64712.0
2018-10-12 15:00:00,147.41,148.01,147.07,147.93,56382.0,137.5571,138.117,137.2398,138.0423,56382.0
2018-10-12 15:30:00,147.99,148.22,147.45,147.6,135671.0,138.0983,138.3129,137.5944,137.7344,135671.0
2018-10-15 09:30:00,147.19,148.85,146.13,148.84,48670.0,137.3518,138.9008,136.3626,138.8915,48670.0
2018-10-15 10:00:00,148.78,149.23,148.37,148.76,47254.0,138.8355,139.2554,138.4529,138.8168,47254.0
2018-10-15 10:30:00,148.75,150.0,148.61,150.0,25343.0,138.8075,139.974,138.6769,139.974,25343.0
2018-10-15 11:00:00,149.95,149.95,148.75,149.53,17494.0,139.9273,139.9273,138.8075,139.5354,17494.0
2018-10-15 11:30:00,149.7,149.7,149.15,149.39,14026.0,139.694,139.694,139.1808,139.4047,14026.0
2018-10-15 12:00:00,149.48,149.71,149.2,149.61,16735.0,139.4887,139.7033,139.2274,139.61,16735.0
2018-10-15 12:30:00,149.65,150.23,149.65,150.17,19111.0,139.6474,140.1886,139.6474,140.1326,19111.0
2018-10-15 13:00:00,150.24,150.4,150.06,150.38,17800.0,140.1979,140.3472,140.0299,140.3286,17800.0
2018-10-15 13:30:00,150.4,150.68,150.16,150.52,19661.0,140.3472,140.6085,140.1233,140.4592,19661.0
2018-10-15 14:00:00,150.52,150.57,150.2,150.22,25741.0,140.4592,140.5059,140.1606,140.1793,25741.0
2018-10-15 14:30:00,150.2,150.9,150.17,150.89,21084.0,140.1606,140.8138,140.1326,140.8045,21084.0
2018-10-15 15:00:00,150.94,151.0,150.17,150.28,37086.0,140.8511,140.9071,140.1326,140.2352,37086.0
2018-10-15 15:30:00,150.28,150.34,149.12,149.12,78338.0,140.2352,140.2912,139.1528,139.1528,78338.0
2018-10-16 09:30:00,150.26,150.46,149.13,150.36,22465.0,140.2166,140.4032,139.1621,140.3099,22465.0
2018-10-16 10:00:00,150.53,151.51,150.5,151.11,24568.0,140.4685,141.383,140.4405,141.0098,24568.0
2018-10-16 10:30:00,150.96,152.08,150.85,151.87,21152.0,140.8698,141.9149,140.7671,141.719,21152.0
2018-10-16 11:00:00,151.87,152.18,151.59,151.86,20254.0,141.719,142.0082,141.4577,141.7096,20254.0
2018-10-16 11:30:00,151.85,152.64,151.75,152.52,11798.0,141.7003,142.4375,141.607,142.3255,11798.0
2018-10-16 12:00:00,152.52,152.65,152.19,152.44,12512.0,142.3255,142.4468,142.0176,142.2509,12512.0
2018-10-16 12:30:00,152.48,152.72,152.28,152.51,17720.0,142.2882,142.5122,142.1016,142.3162,17720.0
2018-10-16 13:00:00,152.44,152.76,152.16,152.73,20771.0,142.2509,142.5495,141.9896,142.5215,20771.0
2018-10-16 13:30:00,152.71,153.09,152.37,152.58,25274.0,142.5028,142.8574,142.1855,142.3815,25274.0
2018-10-16 14:00:00,152.58,152.8,152.06,152.64,33541.0,142.3815,142.5868,141.8963,142.4375,33541.0
2018-10-16 14:30:00,152.6,153.41,152.53,152.85,45637.0,142.4002,143.156,142.3349,142.6335,45637.0
2018-10-16 15:00:00,152.85,153.05,152.42,152.74,51558.0,142.6335,142.8201,142.2322,142.5308,51558.0
2018-10-16 15:30:00,152.72,153.41,152.47,152.83,68634.0,142.5122,143.156,142.2789,142.6148,68634.0
2018-10-17 09:30:00,152.56,152.99,151.55,152.34,18023.0,142.3628,142.7641,141.4204,142.1575,18023.0
2018-10-17 10:00:00,152.29,152.29,151.54,151.91,19800.0,142.1109,142.1109,141.411,141.7563,19800.0
2018-10-17 10:30:00,152.06,152.26,151.26,151.37,22681.0,141.8963,142.0829,141.1497,141.2524,22681.0
2018-10-17 11:00:00,151.43,151.61,151.14,151.46,14570.0,141.3084,141.4763,141.0378,141.3364,14570.0
2018-10-17 11:30:00,151.54,151.95,151.3,151.95,19391.0,141.411,141.7936,141.1871,141.7936,19391.0
2018-10-17 12:00:00,151.96,152.14,151.58,151.93,13946.0,141.8029,141.9709,141.4483,141.775,13946.0
2018-10-17 12:30:00,151.9,152.1,151.74,151.95,16976.0,141.747,141.9336,141.5977,141.7936,16976.0
2018-10-17 13:00:00,152.03,152.27,151.82,152.0,9813.0,141.8683,142.0922,141.6723,141.8403,9813.0
2018-10-17 13:30:00,151.93,152.17,151.93,152.04,11073.0,141.775,141.9989,141.775,141.8776,11073.0
2018-10-17 14:00:00,151.97,152.14,151.74,151.81,12875.0,141.8123,141.9709,141.5977,141.663,12875.0
2018-10-17 14:30:00,151.92,152.49,151.85,152.43,12265.0,141.7656,142.2975,141.7003,142.2415,12265.0
2018-10-17 15:00:00,152.41,152.41,151.95,152.29,22431.0,142.2229,142.2229,141.7936,142.1109,22431.0
2018-10-17 15:30:00,152.3,152.38,151.87,152.34,58064.0,142.1202,142.1949,141.719,142.1575,58064.0
2018-10-18 09:30:00,152.4,152.99,151.46,152.71,49685.0,142.2135,142.7641,141.3364,142.5028,49685.0
2018-10-18 10:00:00,152.71,154.74,152.7,154.34,78047.0,142.5028,144.3971,142.4935,144.0239,78047.0
2018-10-18 10:30:00,154.26,155.04,154.26,155.04,49687.0,143.9492,144.6771,143.9492,144.6771,49687.0
2018-10-18 11:00:00,155.1,155.35,154.93,155.11,35468.0,144.7331,144.9664,144.5744,144.7424,35468.0
2018-10-18 11:30:00,155.04,155.24,154.09,154.16,46408.0,144.6771,144.8637,143.7906,143.8559,46408.0
2018-10-18 12:00:00,154.1,154.46,153.74,153.74,38732.0,143.7999,144.1358,143.464,143.464,38732.0
2018-10-18 12:30:00,153.75,154.51,153.66,154.51,35655.0,143.4733,144.1825,143.3893,144.1825,35655.0
2018-10-18 13:00:00,154.5,154.51,153.46,153.46,28325.0,144.1732,144.1825,143.2027,143.2027,28325.0
2018-10-18 13:30:00,153.55,153.55,152.53,152.9,42696.0,143.2867,143.2867,142.3349,142.6801,42696.0
2018-10-18 14:00:00,152.81,153.53,152.72,153.41,52678.0,142.5961,143.268,142.5122,143.156,52678.0
2018-10-18 14:30:00,153.27,153.8,153.15,153.37,28758.0,143.0254,143.52,142.9134,143.1187,28758.0
2018-10-18 15:00:00,153.37,153.59,152.95,153.41,49877.0,143.1187,143.324,142.7268,143.156,49877.0
2018-10-18 15:30:00,153.41,153.95,153.15,153.29,163037.0,143.156,143.6599,142.9134,143.0441,163037.0
2018-10-19 09:30:00,153.64,155.89,153.63,155.13,67149.0,143.3707,145.4703,143.3613,144.7611,67149.0
2018-10-19 10:00:00,155.2,156.27,154.98,156.16,30064.0,144.8264,145.8249,144.6211,145.7222,30064.0
2018-10-19 10:30:00,156.22,157.04,156.16,156.75,30541.0,145.7782,146.5434,145.7222,146.2728,30541.0
2018-10-19 11:00:00,156.81,157.35,156.68,156.84,14957.0,146.3288,146.8327,146.2075,146.3568,14957.0
2018-10-19 11:30:00,156.87,156.91,156.33,156.68,16670.0,146.3848,146.4221,145.8809,146.2075,16670.0
2018-10-19 12:00:00,156.63,156.77,155.93,156.06,19960.0,146.1608,146.2914,145.5076,145.6289,19960.0
2018-10-19 12:30:00,156.01,156.04,155.44,155.61,56009.0,145.5822,145.6102,145.0503,145.209,56009.0
2018-10-19 13:00:00,155.55,155.67,154.94,155.63,44647.0,145.153,145.265,144.5838,145.2276,44647.0
2018-10-19 13:30:00,155.63,155.74,154.88,155.28,15302.0,145.2276,145.3303,144.5278,144.901,15302.0
2018-10-19 14:00:00,155.2,155.29,154.69,154.91,34154.0,144.8264,144.9104,144.3505,144.5558,34154.0
2018-10-19 14:30:00,154.88,155.01,154.27,154.27,26411.0,144.5278,144.6491,143.9585,143.9585,26411.0
2018-10-19 15:00:00,154.29,155.08,154.22,155.06,23873.0,143.9772,144.7144,143.9119,144.6957,23873.0
2018-10-19 15:30:00,155.06,155.21,154.31,154.41,105183.0,144.6957,144.8357,143.9959,144.0892,105183.0
2018-10-22 09:30:00,154.42,155.57,154.42,155.26,18375.0,144.0985,145.1717,144.0985,144.8824,18375.0
2018-10-22 10:00:00,155.2,155.35,154.54,155.07,28750.0,144.8264,144.9664,144.2105,144.7051,28750.0
2018-10-22 10:30:00,155.05,156.32,154.94,156.27,69146.0,144.6864,145.8715,144.5838,145.8249,69146.0
2018-10-22 11:00:00,156.26,156.29,155.07,155.33,50051.0,145.8155,145.8435,144.7051,144.9477,50051.0
2018-10-22 11:30:00,155.3,155.8,155.11,155.66,29423.0,144.9197,145.3863,144.7424,145.2556,29423.0
2018-10-22 12:00:00,155.67,155.85,155.27,155.36,22982.0,145.265,145.4329,144.8917,144.9757,22982.0
2018-10-22 12:30:00,155.32,155.38,154.63,154.99,48863.0,144.9384,144.9944,144.2945,144.6304,48863.0
2018-10-22 13:00:00,155.08,155.22,154.64,154.68,36784.0,144.7144,144.845,144.3038,144.3411,36784.0
2018-10-22 13:30:00,154.65,154.74,154.33,154.41,24773.0,144.3131,144.3971,144.0145,144.0892,24773.0
2018-10-22 14:00:00,154.42,154.7,154.32,154.5,22701.0,144.0985,144.3598,144.0052,144.1732,22701.0
2018-10-22 14:30:00,154.5,154.68,154.24,154.39,31890.0,144.1732,144.3411,143.9306,144.0705,31890.0
2018-10-22 15:00:00,154.38,154.6,153.95,154.13,39993.0,144.0612,144.2665,143.6599,143.8279,39993.0
2018-10-22 15:30:00,154.1,154.13,153.53,153.56,118950.0,143.7999,143.8279,143.268,143.296,118950.0
2018-10-23 09:30:00,152.78,153.69,152.78,152.95,26049.0,142.5681,143.4173,142.5681,142.7268,26049.0
2018-10-23 10:00:00,153.0,153.26,152.64,153.1,44033.0,142.7734,143.0161,142.4375,142.8668,44033.0
2018-10-23 10:30:00,153.0,153.36,152.75,153.09,32506.0,142.7734,143.1094,142.5401,142.8574,32506.0
2018-10-23 11:00:00,153.0,153.21,152.63,152.79,43999.0,142.7734,142.9694,142.4282,142.5775,43999.0
2018-10-23 11:30:00,152.78,152.93,152.02,152.06,48403.0,142.5681,142.7081,141.8589,141.8963,48403.0
2018-10-23 12:00:00,152.12,152.52,151.95,152.23,13458.0,141.9523,142.3255,141.7936,142.0549,13458.0
2018-10-23 12:30:00,152.27,152.6,152.21,152.49,24982.0,142.0922,142.4002,142.0362,142.2975,24982.0
2018-10-23 13:00:00,152.54,153.0,152.5,152.92,50223.0,142.3442,142.7734,142.3069,142.6988,50223.0
2018-10-23 13:30:00,153.0,153.22,152.75,152.92,16570.0,142.7734,142.9787,142.5401,142.6988,16570.0
2018-10-23 14:00:00,153.0,153.95,152.98,153.72,34250.0,142.7734,143.6599,142.7548,143.4453,34250.0
2018-10-23 14:30:00,153.76,154.44,153.76,154.11,24772.0,143.4826,144.1172,143.4826,143.8092,24772.0
2018-10-23 15:00:00,154.2,154.64,154.06,154.19,44159.0,143.8932,144.3038,143.7626,143.8839,44159.0
2018-10-23 15:30:00,154.19,154.39,153.81,154.04,95120.0,143.8839,144.0705,143.5293,143.7439,95120.0
2018-10-24 09:30:00,153.88,155.05,153.67,154.05,14265.0,143.5946,144.6864,143.3987,143.7533,14265.0
2018-10-24 10:00:00,154.0,155.46,153.94,155.1,13207.0,143.7066,145.069,143.6506,144.7331,13207.0
2018-10-24 10:30:00,155.09,155.74,154.99,155.55,27050.0,144.7237,145.3303,144.6304,145.153,27050.0
2018-10-24 11:00:00,155.62,155.67,155.0,155.37,18855.0,145.2183,145.265,144.6398,144.985,18855.0
2018-10-24 11:30:00,155.4,155.62,154.39,155.62,36164.0,145.013,145.2183,144.0705,145.2183,36164.0
2018-10-24 12:00:00,155.54,155.61,155.28,155.31,19930.0,145.1437,145.209,144.901,144.929,19930.0
2018-10-24 12:30:00,155.3,155.3,154.9,155.22,12795.0,144.9197,144.9197,144.5464,144.845,12795.0
2018-10-24 13:00:00,155.14,155.14,154.71,155.05,22520.0,144.7704,144.7704,144.3691,144.6864,22520.0
2018-10-24 13:30:00,155.08,155.58,155.02,155.22,24589.0,144.7144,145.181,144.6584,144.845,24589.0
2018-10-24 14:00:00,155.17,155.37,154.81,155.26,66463.0,144.7984,144.985,144.4625,144.8824,66463.0
2018-10-24 14:30:00,155.28,155.48,154.88,154.92,13796.0,144.901,145.0877,144.5278,144.5651,13796.0
2018-10-24 15:00:00,154.87,154.87,154.22,154.49,65902.0,144.5184,144.5184,143.9119,144.1638,65902.0
2018-10-24 15:30:00,154.51,155.13,154.29,154.47,124808.0,144.1825,144.7611,143.9772,144.1452,124808.0
2018-10-25 09:30:00,155.08,155.09,152.91,154.78,23175.0,144.7144,144.7237,142.6895,144.4345,23175.0
2018-10-25 10:00:00,154.82,155.27,154.13,154.65,57438.0,144.4718,144.8917,143.8279,144.3131,57438.0
2018-10-25 10:30:00,154.66,155.44,154.17,154.3,18355.0,144.3225,145.0503,143.8652,143.9865,18355.0
2018-10-25 11:00:00,154.45,155.99,154.32,155.83,25351.0,144.1265,145.5636,144.0052,145.4143,25351.0
2018-10-25 11:30:00,155.89,156.12,154.94,155.0,47229.0,145.4703,145.6849,144.5838,144.6398,47229.0
2018-10-25 12:00:00,154.92,155.57,154.85,155.51,38326.0,144.5651,145.1717,144.4998,145.1157,38326.0
2018-10-25 12:30:00,155.49,155.94,155.35,155.86,15528.0,145.097,145.5169,144.9664,145.4423,15528.0
2018-10-25 13:00:00,155.94,155.95,155.52,155.75,27790.0,145.5169,145.5263,145.125,145.3396,27790.0
2018-10-25 13:30:00,155.73,155.85,155.5,155.53,36804.0,145.321,145.4329,145.1063,145.1343,36804.0
2018-10-25 14:00:00,155.54,156.24,155.54,156.24,21130.0,145.1437,145.7969,145.1437,145.7969,21130.0
2018-10-25 14:30:00,156.19,156.83,156.19,156.57,14901.0,145.7502,146.3474,145.7502,146.1048,14901.0
2018-10-25 15:00:00,156.62,156.9,156.42,156.47,21315.0,146.1515,146.4128,145.9648,146.0115,21315.0
2018-10-25 15:30:00,156.56,156.6,155.76,156.13,80836.0,146.0955,146.1328,145.349,145.6942,80836.0
2018-10-26 09:30:00,154.57,154.57,152.26,152.48,49086.0,144.2385,144.2385,142.0829,142.2882,49086.0
2018-10-26 10:00:00,152.49,153.26,151.59,152.0,66591.0,142.2975,143.0161,141.4577,141.8403,66591.0
2018-10-26 10:30:00,152.07,152.07,150.6,150.6,53917.0,141.9056,141.9056,140.5339,140.5339,53917.0
2018-10-26 11:00:00,150.59,151.62,150.52,151.39,43737.0,140.5245,141.4857,140.4592,141.271,43737.0
2018-10-26 11:30:00,151.4,152.26,151.4,151.99,47669.0,141.2804,142.0829,141.2804,141.8309,47669.0
2018-10-26 12:00:00,152.07,153.07,151.98,152.93,35203.0,141.9056,142.8388,141.8216,142.7081,35203.0
2018-10-26 12:30:00,152.89,153.91,152.85,153.57,28232.0,142.6708,143.6226,142.6335,143.3053,28232.0
2018-10-26 13:00:00,153.59,153.94,153.33,153.42,16220.0,143.324,143.6506,143.0814,143.1654,16220.0
2018-10-26 13:30:00,153.4,153.4,152.7,153.31,21788.0,143.1467,143.1467,142.4935,143.0627,21788.0
2018-10-26 14:00:00,153.4,153.54,152.5,152.81,36943.0,143.1467,143.2773,142.3069,142.5961,36943.0
2018-10-26 14:30:00,152.82,153.13,151.38,151.51,37725.0,142.6055,142.8947,141.2617,141.383,37725.0
2018-10-26 15:00:00,151.55,151.65,150.98,151.45,97247.0,141.4204,141.5137,140.8885,141.327,97247.0
2018-10-26 15:30:00,151.44,152.21,150.78,151.23,129656.0,141.3177,142.0362,140.7018,141.1217,129656.0
2018-10-29 09:30:00,152.06,154.36,151.28,154.09,31211.0,141.8963,144.0425,141.1684,143.7906,31211.0
2018-10-29 10:00:00,154.1,154.79,154.1,154.31,27873.0,143.7999,144.4438,143.7999,143.9959,27873.0
2018-10-29 10:30:00,154.22,154.4,153.12,153.83,101185.0,143.9119,144.0799,142.8854,143.548,101185.0
2018-10-29 11:00:00,153.91,154.06,153.69,154.0,52846.0,143.6226,143.7626,143.4173,143.7066,52846.0
2018-10-29 11:30:00,153.91,154.31,153.6,153.67,52659.0,143.6226,143.9959,143.3333,143.3987,52659.0
2018-10-29 12:00:00,153.63,153.75,152.93,153.41,73788.0,143.3613,143.4733,142.7081,143.156,73788.0
2018-10-29 12:30:00,153.44,153.94,153.36,153.84,55995.0,143.184,143.6506,143.1094,143.5573,55995.0
2018-10-29 13:00:00,153.84,154.48,153.84,154.46,37815.0,143.5573,144.1545,143.5573,144.1358,37815.0
2018-10-29 13:30:00,154.42,155.1,154.42,154.62,36634.0,144.0985,144.7331,144.0985,144.2852,36634.0
2018-10-29 14:00:00,154.63,154.63,153.69,153.79,42350.0,144.2945,144.2945,143.4173,143.5106,42350.0
2018-10-29 14:30:00,153.77,154.89,153.71,153.92,63160.0,143.492,144.5371,143.436,143.6319,63160.0
2018-10-29 15:00:00,154.09,154.41,153.33,153.75,49897.0,143.7906,144.0892,143.0814,143.4733,49897.0
2018-10-29 15:30:00,153.7,154.75,153.11,154.74,192188.0,143.4266,144.4065,142.8761,144.3971,192188.0
2018-10-30 09:30:00,155.53,160.04,154.46,160.04,77486.0,145.1343,149.3429,144.1358,149.3429,77486.0
2018-10-30 10:00:00,160.07,160.83,159.7,160.68,64005.0,149.3709,150.0801,149.0256,149.9401,64005.0
2018-10-30 10:30:00,160.67,160.83,160.07,160.51,28372.0,149.9308,150.0801,149.3709,149.7815,28372.0
2018-10-30 11:00:00,160.41,161.46,160.28,161.33,39398.0,149.6881,150.668,149.5668,150.5467,39398.0
2018-10-30 11:30:00,161.28,162.42,161.16,162.07,51043.0,150.5,151.5638,150.388,151.2372,51043.0
2018-10-30 12:00:00,162.13,162.45,161.63,162.08,41185.0,151.2932,151.5918,150.8266,151.2465,41185.0
2018-10-30 12:30:00,162.1,162.51,161.6,161.91,34969.0,151.2652,151.6478,150.7986,151.0879,34969.0
2018-10-30 13:00:00,161.94,162.38,161.52,161.56,35242.0,151.1159,151.5265,150.724,150.7613,35242.0
2018-10-30 13:30:00,161.55,161.63,160.79,161.35,86450.0,150.752,150.8266,150.0427,150.5653,86450.0
2018-10-30 14:00:00,161.24,161.38,160.41,161.04,44379.0,150.4627,150.5933,149.6881,150.276,44379.0
2018-10-30 14:30:00,160.99,161.87,160.91,161.67,68302.0,150.2294,151.0506,150.1547,150.8639,68302.0
2018-10-30 15:00:00,161.65,162.2,161.14,162.2,106053.0,150.8453,151.3585,150.3694,151.3585,106053.0
2018-10-30 15:30:00,162.2,162.54,161.71,162.23,243552.0,151.3585,151.6758,150.9013,151.3865,243552.0
2018-10-31 09:30:00,163.48,163.63,160.89,162.3,40636.0,152.5529,152.6929,150.1361,151.4518,40636.0
2018-10-31 10:00:00,162.27,163.41,162.27,163.28,80472.0,151.4238,152.4876,151.4238,152.3663,80472.0
2018-10-31 10:30:00,163.32,163.59,162.26,162.26,59617.0,152.4036,152.6556,151.4145,151.4145,59617.0
2018-10-31 11:00:00,162.34,163.08,162.03,162.45,32498.0,151.4891,152.1797,151.1999,151.5918,32498.0
2018-10-31 11:30:00,162.36,163.25,162.15,162.9,143086.0,151.5078,152.3383,151.3118,152.0117,143086.0
2018-10-31 12:00:00,162.86,163.03,162.44,162.84,17751.0,151.9744,152.133,151.5825,151.9557,17751.0
2018-10-31 12:30:00,162.81,163.48,162.68,163.25,80114.0,151.9277,152.5529,151.8064,152.3383,80114.0
2018-10-31 13:00:00,163.33,164.38,163.33,164.21,21912.0,152.413,153.3928,152.413,153.2342,21912.0
2018-10-31 13:30:00,164.21,164.3,163.89,163.94,19305.0,153.2342,153.3181,152.9355,152.9822,19305.0
2018-10-31 14:00:00,163.97,164.66,163.81,164.45,25834.0,153.0102,153.6541,152.8609,153.4581,25834.0
2018-10-31 14:30:00,164.43,164.52,163.94,163.98,33062.0,153.4395,153.5234,152.9822,153.0195,33062.0
2018-10-31 15:00:00,163.95,164.15,162.66,163.13,60524.0,152.9915,153.1782,151.7878,152.2263,60524.0
2018-10-31 15:30:00,163.05,163.05,162.04,162.17,166157.0,152.1517,152.1517,151.2092,151.3305,166157.0
2018-11-01 09:30:00,162.98,164.46,161.88,163.63,28738.0,152.0864,153.4674,151.0599,152.6929,28738.0
2018-11-01 10:00:00,163.18,163.89,162.86,163.52,18084.0,152.273,152.9355,151.9744,152.5903,18084.0
2018-11-01 10:30:00,163.56,163.85,163.16,163.35,26560.0,152.6276,152.8982,152.2543,152.4316,26560.0
2018-11-01 11:00:00,163.32,164.27,163.16,164.2,84020.0,152.4036,153.2901,152.2543,153.2248,84020.0
2018-11-01 11:30:00,164.16,164.56,163.41,164.42,33905.0,153.1875,153.5608,152.4876,153.4301,33905.0
2018-11-01 12:00:00,164.49,164.61,163.95,164.41,11897.0,153.4954,153.6074,152.9915,153.4208,11897.0
2018-11-01 12:30:00,164.52,164.59,164.0,164.01,11560.0,153.5234,153.5888,153.0382,153.0475,11560.0
2018-11-01 13:00:00,164.07,164.13,163.21,163.46,15577.0,153.1035,153.1595,152.301,152.5343,15577.0
2018-11-01 13:30:00,163.44,164.04,163.44,163.93,16803.0,152.5156,153.0755,152.5156,152.9729,16803.0
2018-11-01 14:00:00,163.93,164.09,163.51,164.0,16655.0,152.9729,153.1222,152.5809,153.0382,16655.0
2018-11-01 14:30:00,163.97,164.3,163.71,164.19,19878.0,153.0102,153.3181,152.7676,153.2155,19878.0
2018-11-01 15:00:00,164.17,164.27,163.72,164.23,24110.0,153.1968,153.2901,152.7769,153.2528,24110.0
2018-11-01 15:30:00,164.17,164.42,163.7,163.82,122574.0,153.1968,153.4301,152.7582,152.8702,122574.0
2018-11-02 09:30:00,164.12,164.15,162.48,163.13,14241.0,153.1502,153.1782,151.6198,152.2263,14241.0
2018-11-02 10:00:00,162.93,163.26,162.26,162.69,18204.0,152.0397,152.3477,151.4145,151.8158,18204.0
2018-11-02 10:30:00,162.62,163.47,162.33,163.45,21510.0,151.7504,152.5436,151.4798,152.525,21510.0
2018-11-02 11:00:00,163.46,163.59,162.83,163.25,26611.0,152.5343,152.6556,151.9464,152.3383,26611.0
2018-11-02 11:30:00,163.24,163.75,162.62,163.36,61627.0,152.329,152.8049,151.7504,152.441,61627.0
2018-11-02 12:00:00,163.39,164.27,163.31,163.69,24911.0,152.469,153.2901,152.3943,152.7489,24911.0
2018-11-02 12:30:00,163.81,163.84,162.6,162.97,15230.0,152.8609,152.8889,151.7318,152.077,15230.0
2018-11-02 13:00:00,162.82,163.33,162.62,163.1,29312.0,151.9371,152.413,151.7504,152.1983,29312.0
2018-11-02 13:30:00,163.03,163.39,162.92,163.3,40983.0,152.133,152.469,152.0304,152.385,40983.0
2018-11-02 14:00:00,163.29,164.33,163.12,164.33,46266.0,152.3756,153.3461,152.217,153.3461,46266.0
2018-11-02 14:30:00,164.56,164.63,163.6,163.6,25681.0,153.5608,153.6261,152.6649,152.6649,25681.0
2018-11-02 15:00:00,163.65,164.11,163.43,163.96,35642.0,152.7116,153.1408,152.5063,153.0009,35642.0
2018-11-02 15:30:00,164.0,164.92,163.76,164.86,148574.0,153.0382,153.8967,152.8142,153.8407,148574.0
2018-11-05 09:30:00,165.0,166.04,164.65,164.81,71211.0,153.9714,154.9418,153.6447,153.7941,71211.0
2018-11-05 10:00:00,164.7,166.33,164.56,166.23,40362.0,153.6914,155.2125,153.5608,155.1191,40362.0
2018-11-05 10:30:00,166.23,166.39,165.15,165.75,26247.0,155.1191,155.2684,154.1113,154.6712,26247.0
2018-11-05 11:00:00,165.95,166.57,165.87,166.12,31728.0,154.8579,155.4364,154.7832,155.0165,31728.0
2018-11-05 11:30:00,166.1,166.29,165.81,165.99,19811.0,154.9978,155.1751,154.7272,154.8952,19811.0
2018-11-05 12:00:00,166.02,166.36,165.92,165.92,21038.0,154.9232,155.2404,154.8299,154.8299,21038.0
2018-11-05 12:30:00,165.9,166.61,165.89,166.46,27375.0,154.8112,155.4737,154.8019,155.3338,27375.0
2018-11-05 13:00:00,166.54,166.76,166.23,166.57,20215.0,155.4084,155.6137,155.1191,155.4364,20215.0
2018-11-05 13:30:00,166.61,166.61,166.12,166.43,14696.0,155.4737,155.4737,155.0165,155.3058,14696.0
2018-11-05 14:00:00,166.5,166.72,166.04,166.72,19894.0,155.3711,155.5764,154.9418,155.5764,19894.0
2018-11-05 14:30:00,166.7,166.81,166.42,166.63,37921.0,155.5577,155.6604,155.2964,155.4924,37921.0
2018-11-05 15:00:00,166.59,166.65,166.02,166.56,38884.0,155.4551,155.5111,154.9232,155.4271,38884.0
2018-11-05 15:30:00,166.56,166.93,166.15,166.54,147971.0,155.4271,155.7723,155.0445,155.4084,147971.0
2018-11-06 09:30:00,169.11,170.0,167.98,168.58,43946.0,157.8066,158.6372,156.7522,157.3121,43946.0
2018-11-06 10:00:00,168.53,169.29,168.06,168.36,52427.0,157.2654,157.9746,156.8268,157.1068,52427.0
2018-11-06 10:30:00,168.39,168.74,167.27,167.72,43279.0,157.1348,157.4614,156.0896,156.5095,43279.0
2018-11-06 11:00:00,167.76,168.1,166.18,167.4,57074.0,156.5469,156.8641,155.0725,156.2109,57074.0
2018-11-06 11:30:00,166.22,166.79,164.81,165.72,104988.0,155.1098,155.6417,153.7941,154.6432,104988.0
2018-11-06 12:00:00,165.93,165.93,165.15,165.71,25082.0,154.8392,154.8392,154.1113,154.6339,25082.0
2018-11-06 12:30:00,165.73,165.76,165.0,165.06,32312.0,154.6526,154.6806,153.9714,154.0273,32312.0
2018-11-06 13:00:00,165.12,165.27,164.76,165.0,26842.0,154.0833,154.2233,153.7474,153.9714,26842.0
2018-11-06 13:30:00,165.0,165.4,164.93,164.99,34857.0,153.9714,154.3446,153.906,153.962,34857.0
2018-11-06 14:00:00,165.03,165.65,164.84,165.46,113117.0,153.9993,154.5779,153.822,154.4006,113117.0
2018-11-06 14:30:00,165.46,165.68,165.4,165.61,37312.0,154.4006,154.6059,154.3446,154.5406,37312.0
2018-11-06 15:00:00,165.74,165.96,165.62,165.8,43888.0,154.6619,154.8672,154.5499,154.7179,43888.0
2018-11-06 15:30:00,165.85,166.64,165.8,166.21,160909.0,154.7645,155.5017,154.7179,155.1005,160909.0
2018-11-07 09:30:00,170.0,170.89,168.0,169.99,164434.0,158.6372,159.4677,156.7708,158.6278,164434.0
2018-11-07 10:00:00,169.99,169.99,167.93,168.29,69363.0,158.6278,158.6278,156.7055,157.0414,69363.0
2018-11-07 10:30:00,168.37,169.23,168.18,168.37,66697.0,157.1161,157.9186,156.9388,157.1161,66697.0
2018-11-07 11:00:00,168.45,169.5,168.45,169.46,52268.0,157.1908,158.1706,157.1908,158.1332,52268.0
2018-11-07 11:30:00,169.43,170.02,169.35,169.84,44155.0,158.1052,158.6558,158.0306,158.4878,44155.0
2018-11-07 12:00:00,169.86,170.01,169.3,169.46,37698.0,158.5065,158.6465,157.9839,158.1332,37698.0
2018-11-07 12:30:00,169.38,170.22,169.29,169.88,35412.0,158.0586,158.8424,157.9746,158.5252,35412.0
2018-11-07 13:00:00,169.88,170.28,169.8,170.1,36336.0,158.5252,158.8984,158.4505,158.7305,36336.0
2018-11-07 13:30:00,170.06,170.29,169.75,170.0,29460.0,158.6931,158.9078,158.4039,158.6372,29460.0
2018-11-07 14:00:00,170.03,170.08,169.5,169.68,32993.0,158.6651,158.7118,158.1706,158.3385,32993.0
2018-11-07 14:30:00,169.67,170.06,169.53,169.89,33608.0,158.3292,158.6931,158.1986,158.5345,33608.0
2018-11-07 15:00:00,169.97,170.71,169.79,170.61,55462.0,158.6092,159.2997,158.4412,159.2064,55462.0
2018-11-07 15:30:00,170.64,170.76,170.26,170.65,114153.0,159.2344,159.3464,158.8798,159.2437,114153.0
2018-11-08 09:30:00,170.0,171.61,169.33,171.21,30936.0,158.6372,160.1395,158.0119,159.7663,30936.0
2018-11-08 10:00:00,171.18,171.31,169.54,169.62,42389.0,159.7383,159.8596,158.2079,158.2825,42389.0
2018-11-08 10:30:00,169.57,170.32,169.24,170.29,157503.0,158.2359,158.9358,157.9279,158.9078,157503.0
2018-11-08 11:00:00,170.24,171.99,170.24,171.19,53939.0,158.8611,160.4941,158.8611,159.7476,53939.0
2018-11-08 11:30:00,171.19,171.54,171.0,171.2,31195.0,159.7476,160.0742,159.5703,159.7569,31195.0
2018-11-08 12:00:00,171.0,171.25,170.93,171.04,27146.0,159.5703,159.8036,159.505,159.6076,27146.0
2018-11-08 12:30:00,171.09,171.27,170.96,171.22,36019.0,159.6543,159.8223,159.533,159.7756,36019.0
2018-11-08 13:00:00,171.2,171.22,169.95,170.21,55280.0,159.7569,159.7756,158.5905,158.8331,55280.0
2018-11-08 13:30:00,170.19,170.82,170.18,170.57,54366.0,158.8145,159.4023,158.8051,159.1691,54366.0
2018-11-08 14:00:00,170.52,171.04,170.5,170.63,212444.0,159.1224,159.6076,159.1037,159.225,212444.0
2018-11-08 14:30:00,170.57,171.06,169.95,170.97,36910.0,159.1691,159.6263,158.5905,159.5423,36910.0
2018-11-08 15:00:00,170.92,171.4,170.92,171.15,40520.0,159.4957,159.9436,159.4957,159.7103,40520.0
2018-11-08 15:30:00,171.14,171.59,171.08,171.55,96222.0,159.701,160.1209,159.645,160.0835,96222.0
2018-11-09 09:30:00,171.25,172.47,169.84,171.93,51001.0,159.8036,160.9421,158.4878,160.4381,51001.0
2018-11-09 10:00:00,172.12,172.57,171.71,172.24,32914.0,160.6154,161.0354,160.2329,160.7274,32914.0
2018-11-09 10:30:00,172.33,172.33,171.73,172.14,59213.0,160.8114,160.8114,160.2515,160.6341,59213.0
2018-11-09 11:00:00,172.17,172.56,171.95,172.28,17524.0,160.6621,161.026,160.4568,160.7648,17524.0
2018-11-09 11:30:00,172.35,172.35,170.65,171.18,110151.0,160.8301,160.8301,159.2437,159.7383,110151.0
2018-11-09 12:00:00,171.21,171.74,171.02,171.26,24169.0,159.7663,160.2608,159.589,159.8129,24169.0
2018-11-09 12:30:00,171.21,171.46,170.46,170.46,22829.0,159.7663,159.9996,159.0664,159.0664,22829.0
2018-11-09 13:00:00,170.5,171.14,170.4,170.99,12589.0,159.1037,159.701,159.0104,159.561,12589.0
2018-11-09 13:30:00,170.99,171.06,170.65,170.87,24908.0,159.561,159.6263,159.2437,159.449,24908.0
2018-11-09 14:00:00,170.92,171.0,170.67,170.78,42683.0,159.4957,159.5703,159.2624,159.365,42683.0
2018-11-09 14:30:00,170.77,171.32,170.67,171.06,24336.0,159.3557,159.8689,159.2624,159.6263,24336.0
2018-11-09 15:00:00,171.05,171.57,170.84,171.3,33967.0,159.617,160.1022,159.421,159.8503,33967.0
2018-11-09 15:30:00,171.3,171.93,171.26,171.46,121752.0,159.8503,160.4381,159.8129,159.9996,121752.0
2018-11-12 09:30:00,172.0,173.47,171.53,171.61,41692.0,160.5035,161.8752,160.0649,160.1395,41692.0
2018-11-12 10:00:00,171.84,172.46,171.41,172.44,92698.0,160.3542,160.9327,159.9529,160.9141,92698.0
2018-11-12 10:30:00,172.36,172.55,171.81,171.98,38803.0,160.8394,161.0167,160.3262,160.4848,38803.0
2018-11-12 11:00:00,171.92,172.01,171.35,171.73,40993.0,160.4288,160.5128,159.8969,160.2515,40993.0
2018-11-12 11:30:00,171.69,171.95,171.5,171.86,61031.0,160.2142,160.4568,160.0369,160.3728,61031.0
2018-11-12 12:00:00,171.78,172.07,171.7,171.88,25382.0,160.2982,160.5688,160.2235,160.3915,25382.0
2018-11-12 12:30:00,171.93,172.04,171.4,171.4,16370.0,160.4381,160.5408,159.9436,159.9436,16370.0
2018-11-12 13:00:00,171.43,171.77,171.25,171.66,22944.0,159.9716,160.2888,159.8036,160.1862,22944.0
2018-11-12 13:30:00,171.63,171.96,171.35,171.88,19167.0,160.1582,160.4661,159.8969,160.3915,19167.0
2018-11-12 14:00:00,171.82,172.12,171.76,172.04,16249.0,160.3355,160.6154,160.2795,160.5408,16249.0
2018-11-12 14:30:00,172.09,172.34,171.96,172.01,16197.0,160.5875,160.8207,160.4661,160.5128,16197.0
2018-11-12 15:00:00,171.93,171.96,171.25,171.79,36418.0,160.4381,160.4661,159.8036,160.3075,36418.0
2018-11-12 15:30:00,171.78,172.15,171.43,171.95,148858.0,160.2982,160.6434,159.9716,160.4568,148858.0
2018-11-13 09:30:00,172.47,173.39,172.11,173.24,55061.0,160.9421,161.8006,160.6061,161.6606,55061.0
2018-11-13 10:00:00,173.39,173.4,172.35,172.5,137266.0,161.8006,161.8099,160.8301,160.97,137266.0
2018-11-13 10:30:00,172.44,173.21,172.36,172.9,11980.0,160.9141,161.6326,160.8394,161.3433,11980.0
2018-11-13 11:00:00,172.9,173.37,172.72,172.75,21993.0,161.3433,161.7819,161.1753,161.2033,21993.0
2018-11-13 11:30:00,172.77,173.08,172.51,172.96,47677.0,161.222,161.5113,160.9794,161.3993,47677.0
2018-11-13 12:00:00,172.98,173.34,172.74,173.0,83260.0,161.418,161.7539,161.194,161.4366,83260.0
2018-11-13 12:30:00,172.93,173.18,172.39,172.51,42741.0,161.3713,161.6046,160.8674,160.9794,42741.0
2018-11-13 13:00:00,172.51,172.77,172.38,172.62,8952.0,160.9794,161.222,160.8581,161.082,8952.0
2018-11-13 13:30:00,172.73,173.0,172.58,172.6,10601.0,161.1847,161.4366,161.0447,161.0634,10601.0
2018-11-13 14:00:00,172.6,172.81,171.73,172.06,24231.0,161.0634,161.2593,160.2515,160.5595,24231.0
2018-11-13 14:30:00,172.06,172.28,171.58,172.18,84984.0,160.5595,160.7648,160.1115,160.6714,84984.0
2018-11-13 15:00:00,172.2,172.85,172.05,172.65,77133.0,160.6901,161.2967,160.5501,161.11,77133.0
2018-11-13 15:30:00,172.63,173.13,172.38,172.47,326545.0,161.0914,161.5579,160.8581,160.9421,326545.0
2018-11-14 09:30:00,173.24,174.19,171.75,172.04,31279.0,161.6606,162.5471,160.2702,160.5408,31279.0
2018-11-14 10:00:00,171.91,172.0,170.47,170.47,39417.0,160.4195,160.5035,159.0757,159.0757,39417.0
2018-11-14 10:30:00,170.47,171.06,170.39,171.06,30254.0,159.0757,159.6263,159.0011,159.6263,30254.0
2018-11-14 11:00:00,170.99,171.48,170.84,171.11,67091.0,159.561,160.0182,159.421,159.673,67091.0
2018-11-14 11:30:00,171.08,171.22,170.32,170.97,70986.0,159.645,159.7756,158.9358,159.5423,70986.0
2018-11-14 12:00:00,171.01,171.94,170.95,171.56,20900.0,159.5796,160.4475,159.5237,160.0929,20900.0
2018-11-14 12:30:00,171.57,171.64,170.97,170.97,15173.0,160.1022,160.1675,159.5423,159.5423,15173.0
2018-11-14 13:00:00,171.06,171.28,170.46,170.5,47094.0,159.6263,159.8316,159.0664,159.1037,47094.0
2018-11-14 13:30:00,170.55,170.6,170.06,170.49,29705.0,159.1504,159.197,158.6931,159.0944,29705.0
2018-11-14 14:00:00,170.47,171.51,170.45,171.29,28891.0,159.0757,160.0462,159.0571,159.8409,28891.0
2018-11-14 14:30:00,171.2,172.29,171.07,172.29,13500.0,159.7569,160.7741,159.6356,160.7741,13500.0
2018-11-14 15:00:00,172.41,172.61,171.85,171.98,40525.0,160.8861,161.0727,160.3635,160.4848,40525.0
2018-11-14 15:30:00,171.96,172.2,171.45,172.06,156341.0,160.4661,160.6901,159.9902,160.5595,156341.0
2018-11-15 09:30:00,171.24,171.24,169.23,169.45,81613.0,159.7943,159.7943,157.9186,158.1239,81613.0
2018-11-15 10:00:00,169.56,170.23,169.56,169.74,86179.0,158.2266,158.8518,158.2266,158.3945,86179.0
2018-11-15 10:30:00,169.62,169.68,169.07,169.25,47283.0,158.2825,158.3385,157.7693,157.9373,47283.0
2018-11-15 11:00:00,169.31,169.88,169.19,169.75,53138.0,157.9933,158.5252,157.8813,158.4039,53138.0
2018-11-15 11:30:00,169.79,170.68,169.62,170.57,28468.0,158.4412,159.2717,158.2825,159.1691,28468.0
2018-11-15 12:00:00,170.67,170.99,170.36,170.98,24156.0,159.2624,159.561,158.9731,159.5516,24156.0
2018-11-15 12:30:00,171.15,171.15,169.2,169.36,52548.0,159.7103,159.7103,157.8906,158.0399,52548.0
2018-11-15 13:00:00,169.35,170.51,168.98,170.47,27298.0,158.0306,159.1131,157.6853,159.0757,27298.0
2018-11-15 13:30:00,170.47,170.85,169.66,170.33,40595.0,159.0757,159.4303,158.3199,158.9451,40595.0
2018-11-15 14:00:00,170.19,170.28,169.72,170.06,23773.0,158.8145,158.8984,158.3759,158.6931,23773.0
2018-11-15 14:30:00,170.14,170.46,169.94,170.31,33948.0,158.7678,159.0664,158.5812,158.9264,33948.0
2018-11-15 15:00:00,170.31,170.31,169.38,169.4,59965.0,158.9264,158.9264,158.0586,158.0773,59965.0
2018-11-15 15:30:00,169.4,170.28,169.38,170.17,157255.0,158.0773,158.8984,158.0586,158.7958,157255.0
2018-11-16 09:30:00,170.16,172.08,169.92,171.4,41990.0,158.7865,160.5781,158.5625,159.9436,41990.0
2018-11-16 10:00:00,171.44,172.71,171.34,172.37,26448.0,159.9809,161.166,159.8876,160.8487,26448.0
2018-11-16 10:30:00,172.41,172.92,172.34,172.63,27392.0,160.8861,161.362,160.8207,161.0914,27392.0
2018-11-16 11:00:00,172.63,173.42,172.63,172.73,26533.0,161.0914,161.8286,161.0914,161.1847,26533.0
2018-11-16 11:30:00,172.76,172.92,171.78,171.82,41713.0,161.2127,161.362,160.2982,160.3355,41713.0
2018-11-16 12:00:00,171.96,172.1,171.83,172.06,19926.0,160.4661,160.5968,160.3448,160.5595,19926.0
2018-11-16 12:30:00,172.05,172.83,171.88,171.96,35172.0,160.5501,161.278,160.3915,160.4661,35172.0
2018-11-16 13:00:00,172.05,172.21,171.86,172.05,16325.0,160.5501,160.6994,160.3728,160.5501,16325.0
2018-11-16 13:30:00,172.06,172.06,171.79,171.95,15117.0,160.5595,160.5595,160.3075,160.4568,15117.0
2018-11-16 14:00:00,171.99,172.11,171.7,172.03,25188.0,160.4941,160.6061,160.2235,160.5315,25188.0
2018-11-16 14:30:00,172.03,172.17,171.75,171.83,17000.0,160.5315,160.6621,160.2702,160.3448,17000.0
2018-11-16 15:00:00,171.88,172.18,171.86,172.06,30372.0,160.3915,160.6714,160.3728,160.5595,30372.0
2018-11-16 15:30:00,172.08,172.27,171.85,172.0,133437.0,160.5781,160.7554,160.3635,160.5035,133437.0
2018-11-19 09:30:00,171.34,173.76,171.34,173.69,41686.0,159.8876,162.1458,159.8876,162.0805,41686.0
2018-11-19 10:00:00,173.57,173.58,171.99,172.6,65305.0,161.9685,161.9779,160.4941,161.0634,65305.0
2018-11-19 10:30:00,172.58,172.85,171.83,172.31,42736.0,161.0447,161.2967,160.3448,160.7927,42736.0
2018-11-19 11:00:00,172.38,172.5,171.38,172.25,22573.0,160.8581,160.97,159.9249,160.7368,22573.0
2018-11-19 11:30:00,172.36,172.71,171.77,172.08,28299.0,160.8394,161.166,160.2888,160.5781,28299.0
2018-11-19 12:00:00,172.01,172.41,171.64,171.83,25183.0,160.5128,160.8861,160.1675,160.3448,25183.0
2018-11-19 12:30:00,171.86,172.33,171.58,172.08,28417.0,160.3728,160.8114,160.1115,160.5781,28417.0
2018-11-19 13:00:00,172.01,172.35,171.78,171.99,17566.0,160.5128,160.8301,160.2982,160.4941,17566.0
2018-11-19 13:30:00,171.98,172.43,171.36,171.36,42218.0,160.4848,160.9047,159.9062,159.9062,42218.0
2018-11-19 14:00:00,171.35,171.5,170.87,171.3,49213.0,159.8969,160.0369,159.449,159.8503,49213.0
2018-11-19 14:30:00,171.25,172.08,171.19,171.95,36172.0,159.8036,160.5781,159.7476,160.4568,36172.0
2018-11-19 15:00:00,171.95,172.67,171.51,172.2,70761.0,160.4568,161.1287,160.0462,160.6901,70761.0
2018-11-19 15:30:00,172.3,173.22,172.08,173.18,151012.0,160.7834,161.6419,160.5781,161.6046,151012.0
2018-11-20 09:30:00,170.87,172.98,170.87,172.56,91367.0,159.449,161.418,159.449,161.026,91367.0
2018-11-20 10:00:00,172.32,172.33,171.3,171.65,161398.0,160.8021,160.8114,159.8503,160.1769,161398.0
2018-11-20 10:30:00,171.57,171.9,170.24,170.25,86595.0,160.1022,160.4102,158.8611,158.8704,86595.0
2018-11-20 11:00:00,170.28,171.0,169.8,170.6,114428.0,158.8984,159.5703,158.4505,159.197,114428.0
2018-11-20 11:30:00,170.72,170.72,169.24,169.58,31489.0,159.309,159.309,157.9279,158.2452,31489.0
2018-11-20 12:00:00,169.59,169.82,168.92,169.1,37106.0,158.2546,158.4692,157.6293,157.7973,37106.0
2018-11-20 12:30:00,169.23,170.28,169.04,170.1,57935.0,157.9186,158.8984,157.7413,158.7305,57935.0
2018-11-20 13:00:00,170.1,170.12,169.4,169.4,31742.0,158.7305,158.7491,158.0773,158.0773,31742.0
2018-11-20 13:30:00,169.45,170.14,169.4,169.84,34193.0,158.1239,158.7678,158.0773,158.4878,34193.0
2018-11-20 14:00:00,169.87,170.25,169.65,169.68,26637.0,158.5158,158.8704,158.3105,158.3385,26637.0
2018-11-20 14:30:00,169.8,170.1,168.71,168.71,66136.0,158.4505,158.7305,157.4334,157.4334,66136.0
2018-11-20 15:00:00,168.72,169.56,168.36,169.39,80133.0,157.4427,158.2266,157.1068,158.0679,80133.0
2018-11-20 15:30:00,169.35,169.42,168.7,168.73,204435.0,158.0306,158.0959,157.424,157.452,204435.0
2018-11-21 09:30:00,168.71,168.82,166.33,167.02,55425.0,157.4334,157.536,155.2125,155.8563,55425.0
2018-11-21 10:00:00,167.13,167.63,166.55,166.94,472037.0,155.959,156.4256,155.4177,155.7817,472037.0
2018-11-21 10:30:00,167.0,167.9,166.84,167.85,36893.0,155.8377,156.6775,155.6884,156.6309,36893.0
2018-11-21 11:00:00,167.84,168.34,167.62,168.13,55452.0,156.6215,157.0881,156.4162,156.8921,55452.0
2018-11-21 11:30:00,168.05,168.4,167.73,168.2,66234.0,156.8175,157.1441,156.5189,156.9575,66234.0
2018-11-21 12:00:00,168.23,168.96,168.12,168.73,28980.0,156.9855,157.6667,156.8828,157.452,28980.0
2018-11-21 12:30:00,168.73,169.39,168.56,169.19,54154.0,157.452,158.0679,157.2934,157.8813,54154.0
2018-11-21 13:00:00,169.12,169.75,168.51,168.51,38334.0,157.816,158.4039,157.2467,157.2467,38334.0
2018-11-21 13:30:00,168.48,169.13,168.29,169.1,35429.0,157.2187,157.8253,157.0414,157.7973,35429.0
2018-11-21 14:00:00,169.06,169.07,168.45,168.6,36170.0,157.76,157.7693,157.1908,157.3307,36170.0
2018-11-21 14:30:00,168.63,168.65,168.2,168.25,39792.0,157.3587,157.3774,156.9575,157.0041,39792.0
2018-11-21 15:00:00,168.25,168.89,168.17,168.77,70241.0,157.0041,157.6013,156.9295,157.4894,70241.0
2018-11-21 15:30:00,168.75,168.75,167.55,167.62,133521.0,157.4707,157.4707,156.3509,156.4162,133521.0
2018-11-23 09:30:00,167.49,167.49,165.69,166.26,26479.0,156.2949,156.2949,154.6152,155.1471,26479.0
2018-11-23 10:00:00,166.07,166.61,165.66,165.9,19786.0,154.9698,155.4737,154.5872,154.8112,19786.0
2018-11-23 10:30:00,165.9,166.59,165.78,166.45,14704.0,154.8112,155.4551,154.6992,155.3244,14704.0
2018-11-23 11:00:00,166.49,167.01,166.25,166.81,39069.0,155.3618,155.847,155.1378,155.6604,39069.0
2018-11-23 11:30:00,166.78,167.12,166.35,166.55,31400.0,155.6324,155.9497,155.2311,155.4177,31400.0
2018-11-23 12:00:00,166.48,166.66,166.28,166.46,15783.0,155.3524,155.5204,155.1658,155.3338,15783.0
2018-11-23 12:30:00,166.39,166.53,165.52,165.64,49191.0,155.2684,155.3991,154.4566,154.5686,49191.0
2018-11-26 09:30:00,166.0,167.56,166.0,167.3,35138.0,154.9045,156.3602,154.9045,156.1176,35138.0
2018-11-26 10:00:00,167.38,168.05,167.25,167.65,38834.0,156.1923,156.8175,156.071,156.4442,38834.0
2018-11-26 10:30:00,167.62,167.75,166.88,166.88,26614.0,156.4162,156.5375,155.7257,155.7257,26614.0
2018-11-26 11:00:00,166.8,167.04,166.12,166.33,23505.0,155.651,155.875,155.0165,155.2125,23505.0
2018-11-26 11:30:00,166.22,166.27,165.7,165.97,16529.0,155.1098,155.1565,154.6246,154.8765,16529.0
2018-11-26 12:00:00,165.95,166.17,165.56,165.8,21255.0,154.8579,155.0631,154.4939,154.7179,21255.0
2018-11-26 12:30:00,165.81,165.88,165.35,165.44,23895.0,154.7272,154.7925,154.298,154.3819,23895.0
2018-11-26 13:00:00,165.51,166.06,165.23,165.85,13504.0,154.4473,154.9605,154.186,154.7645,13504.0
2018-11-26 13:30:00,165.92,166.12,165.78,165.92,14448.0,154.8299,155.0165,154.6992,154.8299,14448.0
2018-11-26 14:00:00,165.9,166.27,165.82,165.96,23052.0,154.8112,155.1565,154.7365,154.8672,23052.0
2018-11-26 14:30:00,165.97,166.34,165.7,166.34,25198.0,154.8765,155.2218,154.6246,155.2218,25198.0
2018-11-26 15:00:00,166.39,166.4,166.04,166.08,30122.0,155.2684,155.2778,154.9418,154.9792,30122.0
2018-11-26 15:30:00,166.04,166.31,165.97,166.0,111130.0,154.9418,155.1938,154.8765,154.9045,111130.0
2018-11-27 09:30:00,166.0,166.33,164.51,165.15,46757.0,154.9045,155.2125,153.5141,154.1113,46757.0
2018-11-27 10:00:00,165.24,165.6,164.51,164.75,78076.0,154.1953,154.5312,153.5141,153.7381,78076.0
2018-11-27 10:30:00,164.83,165.05,164.44,165.04,30929.0,153.8127,154.018,153.4488,154.0087,30929.0
2018-11-27 11:00:00,165.04,165.43,164.96,165.21,26062.0,154.0087,154.3726,153.934,154.1673,26062.0
2018-11-27 11:30:00,165.22,165.67,165.16,165.42,14804.0,154.1766,154.5966,154.1207,154.3633,14804.0
2018-11-27 12:00:00,165.47,165.47,164.73,164.73,28263.0,154.4099,154.4099,153.7194,153.7194,28263.0
2018-11-27 12:30:00,164.84,165.15,164.68,164.82,18644.0,153.822,154.1113,153.6727,153.8034,18644.0
2018-11-27 13:00:00,164.88,165.08,164.67,165.08,29341.0,153.8594,154.046,153.6634,154.046,29341.0
2018-11-27 13:30:00,165.08,165.4,164.87,165.32,34893.0,154.046,154.3446,153.85,154.27,34893.0
2018-11-27 14:00:00,165.36,165.46,165.06,165.07,21271.0,154.3073,154.4006,154.0273,154.0367,21271.0
2018-11-27 14:30:00,165.15,165.38,165.11,165.2,25962.0,154.1113,154.326,154.074,154.158,25962.0
2018-11-27 15:00:00,165.2,165.35,165.01,165.17,66872.0,154.158,154.298,153.9807,154.13,66872.0
2018-11-27 15:30:00,165.13,165.42,165.07,165.2,183762.0,154.0927,154.3633,154.0367,154.158,183762.0
2018-11-28 09:30:00,165.23,166.35,164.64,165.28,33251.0,154.186,155.2311,153.6354,154.2326,33251.0
2018-11-28 10:00:00,165.21,165.69,164.95,165.55,33006.0,154.1673,154.6152,153.9247,154.4846,33006.0
2018-11-28 10:30:00,165.52,166.08,165.47,166.03,36667.0,154.4566,154.9792,154.4099,154.9325,36667.0
2018-11-28 11:00:00,165.94,166.64,165.94,166.49,54895.0,154.8485,155.5017,154.8485,155.3618,54895.0
2018-11-28 11:30:00,166.53,166.81,166.45,166.48,34104.0,155.3991,155.6604,155.3244,155.3524,34104.0
2018-11-28 12:00:00,166.72,168.07,166.72,167.55,28610.0,155.5764,156.8362,155.5764,156.3509,28610.0
2018-11-28 12:30:00,167.5,167.89,167.33,167.63,17147.0,156.3043,156.6682,156.1456,156.4256,17147.0
2018-11-28 13:00:00,167.59,167.71,167.43,167.52,14543.0,156.3882,156.5002,156.2389,156.3229,14543.0
2018-11-28 13:30:00,167.54,167.72,167.3,167.37,22396.0,156.3416,156.5095,156.1176,156.1829,22396.0
2018-11-28 14:00:00,167.37,167.76,167.37,167.66,18689.0,156.1829,156.5469,156.1829,156.4536,18689.0
2018-11-28 14:30:00,167.61,167.66,167.37,167.37,12165.0,156.4069,156.4536,156.1829,156.1829,12165.0
2018-11-28 15:00:00,167.37,167.61,167.22,167.53,28794.0,156.1829,156.4069,156.043,156.3322,28794.0
2018-11-28 15:30:00,167.53,168.38,167.35,168.38,111608.0,156.3322,157.1254,156.1643,157.1254,111608.0
2018-11-29 09:30:00,168.43,168.43,166.95,167.09,23545.0,157.1721,157.1721,155.791,155.9217,23545.0
2018-11-29 10:00:00,167.11,167.58,167.0,167.18,21225.0,155.9403,156.3789,155.8377,156.0056,21225.0
2018-11-29 10:30:00,167.12,167.71,166.97,166.98,17156.0,155.9497,156.5002,155.8097,155.819,17156.0
2018-11-29 11:00:00,166.94,167.35,166.47,167.34,17479.0,155.7817,156.1643,155.3431,156.1549,17479.0
2018-11-29 11:30:00,167.28,168.34,167.13,168.34,10564.0,156.099,157.0881,155.959,157.0881,10564.0
2018-11-29 12:00:00,168.31,168.75,168.16,168.75,13648.0,157.0601,157.4707,156.9201,157.4707,13648.0
2018-11-29 12:30:00,168.77,168.97,168.66,168.83,9215.0,157.4894,157.676,157.3867,157.5454,9215.0
2018-11-29 13:00:00,168.85,168.88,168.64,168.76,11046.0,157.564,157.592,157.3681,157.48,11046.0
2018-11-29 13:30:00,168.73,169.28,168.72,169.16,8162.0,157.452,157.9653,157.4427,157.8533,8162.0
2018-11-29 14:00:00,169.11,169.33,168.82,169.3,10737.0,157.8066,158.0119,157.536,157.9839,10737.0
2018-11-29 14:30:00,169.28,169.63,169.21,169.59,11761.0,157.9653,158.2919,157.9,158.2546,11761.0
2018-11-29 15:00:00,169.65,169.77,169.2,169.4,23308.0,158.3105,158.4225,157.8906,158.0773,23308.0
2018-11-29 15:30:00,169.39,169.53,168.38,168.55,88942.0,158.0679,158.1986,157.1254,157.2841,88942.0
2018-11-30 09:30:00,169.01,169.97,168.69,169.74,23542.0,157.7133,158.6092,157.4147,158.3945,23542.0
2018-11-30 10:00:00,169.79,169.94,169.18,169.23,30634.0,158.4412,158.5812,157.872,157.9186,30634.0
2018-11-30 10:30:00,169.19,169.46,168.81,169.42,22229.0,157.8813,158.1332,157.5267,158.0959,22229.0
2018-11-30 11:00:00,169.42,169.45,169.02,169.15,36932.0,158.0959,158.1239,157.7227,157.844,36932.0
2018-11-30 11:30:00,169.12,169.3,169.02,169.11,26738.0,157.816,157.9839,157.7227,157.8066,26738.0
2018-11-30 12:00:00,169.07,169.26,169.05,169.2,17520.0,157.7693,157.9466,157.7506,157.8906,17520.0
2018-11-30 12:30:00,169.16,169.27,169.05,169.11,22375.0,157.8533,157.9559,157.7506,157.8066,22375.0
2018-11-30 13:00:00,169.07,169.38,169.07,169.37,12884.0,157.7693,158.0586,157.7693,158.0493,12884.0
2018-11-30 13:30:00,169.34,169.74,169.34,169.72,23066.0,158.0213,158.3945,158.0213,158.3759,23066.0
2018-11-30 14:00:00,169.72,169.72,169.34,169.4,25767.0,158.3759,158.3759,158.0213,158.0773,25767.0
2018-11-30 14:30:00,169.39,169.51,168.96,169.04,28568.0,158.0679,158.1799,157.6667,157.7413,28568.0
2018-11-30 15:00:00,169.03,169.9,169.03,169.87,33436.0,157.732,158.5438,157.732,158.5158,33436.0
2018-11-30 15:30:00,169.87,171.01,169.71,170.81,154524.0,158.5158,159.5796,158.3665,159.393,154524.0
2018-12-03 09:30:00,171.81,172.84,166.26,166.36,111256.0,160.3262,161.2873,155.1471,155.2404,111256.0
2018-12-03 10:00:00,166.49,167.69,166.19,167.2,83958.0,155.3618,156.4816,155.0818,156.0243,83958.0
2018-12-03 10:30:00,167.19,168.22,167.08,167.61,34325.0,156.015,156.9761,155.9123,156.4069,34325.0
2018-12-03 11:00:00,167.61,169.12,167.48,168.6,28996.0,156.4069,157.816,156.2856,157.3307,28996.0
2018-12-03 11:30:00,168.59,169.13,168.15,168.41,22563.0,157.3214,157.8253,156.9108,157.1534,22563.0
2018-12-03 12:00:00,168.51,169.29,168.51,169.15,36264.0,157.2467,157.9746,157.2467,157.844,36264.0
2018-12-03 12:30:00,169.25,169.57,168.25,168.43,24830.0,157.9373,158.2359,157.0041,157.1721,24830.0
2018-12-03 13:00:00,168.51,169.28,168.33,169.11,20999.0,157.2467,157.9653,157.0788,157.8066,20999.0
2018-12-03 13:30:00,169.0,169.11,168.48,168.82,16961.0,157.704,157.8066,157.2187,157.536,16961.0
2018-12-03 14:00:00,168.9,169.06,168.59,168.88,21716.0,157.6107,157.76,157.3214,157.592,21716.0
2018-12-03 14:30:00,168.99,169.45,168.85,169.19,21852.0,157.6947,158.1239,157.564,157.8813,21852.0
2018-12-03 15:00:00,169.21,169.33,168.68,168.83,54459.0,157.9,158.0119,157.4054,157.5454,54459.0
2018-12-03 15:30:00,168.86,170.04,168.71,170.02,124202.0,157.5733,158.6745,157.4334,158.6558,124202.0
2018-12-04 09:30:00,170.29,171.79,169.59,170.49,29615.0,158.9078,160.3075,158.2546,159.0944,29615.0
2018-12-04 10:00:00,170.47,170.57,169.73,170.42,17217.0,159.0757,159.1691,158.3852,159.0291,17217.0
2018-12-04 10:30:00,170.56,170.97,170.4,170.89,15004.0,159.1597,159.5423,159.0104,159.4677,15004.0
2018-12-04 11:00:00,170.92,171.24,170.59,171.09,18216.0,159.4957,159.7943,159.1877,159.6543,18216.0
2018-12-04 11:30:00,171.01,171.46,170.92,171.06,14058.0,159.5796,159.9996,159.4957,159.6263,14058.0
2018-12-04 12:00:00,171.17,171.19,170.01,170.01,19111.0,159.7289,159.7476,158.6465,158.6465,19111.0
2018-12-04 12:30:00,169.99,171.01,169.7,170.61,26273.0,158.6278,159.5796,158.3572,159.2064,26273.0
2018-12-04 13:00:00,170.54,171.13,170.05,170.23,16718.0,159.1411,159.6916,158.6838,158.8518,16718.0
2018-12-04 13:30:00,170.15,170.62,170.12,170.53,28260.0,158.7771,159.2157,158.7491,159.1317,28260.0
2018-12-04 14:00:00,170.57,170.6,170.05,170.06,12889.0,159.1691,159.197,158.6838,158.6931,12889.0
2018-12-04 14:30:00,170.21,170.49,169.96,170.31,64444.0,158.8331,159.0944,158.5998,158.9264,64444.0
2018-12-04 15:00:00,170.27,170.27,168.89,169.25,38090.0,158.8891,158.8891,157.6013,157.9373,38090.0
2018-12-04 15:30:00,169.22,170.02,169.21,169.92,97965.0,157.9093,158.6558,157.9,158.5625,97965.0
2018-12-06 09:30:00,169.31,169.31,166.93,167.38,44736.0,157.9933,157.9933,155.7723,156.1923,44736.0
2018-12-06 10:00:00,167.25,167.87,166.6,167.22,37390.0,156.071,156.6495,155.4644,156.043,37390.0
2018-12-06 10:30:00,167.31,167.59,166.78,167.0,69936.0,156.127,156.3882,155.6324,155.8377,69936.0
2018-12-06 11:00:00,166.87,166.94,165.32,165.62,43950.0,155.7164,155.7817,154.27,154.5499,43950.0
2018-12-06 11:30:00,165.54,166.1,165.25,165.88,74394.0,154.4753,154.9978,154.2046,154.7925,74394.0
2018-12-06 12:00:00,165.87,167.73,165.79,167.72,40770.0,154.7832,156.5189,154.7085,156.5095,40770.0
2018-12-06 12:30:00,167.73,168.77,167.58,168.77,39281.0,156.5189,157.4894,156.3789,157.4894,39281.0
2018-12-06 13:00:00,168.71,169.32,168.52,168.52,34207.0,157.4334,158.0026,157.2561,157.2561,34207.0
2018-12-06 13:30:00,168.43,169.02,167.97,168.8,22150.0,157.1721,157.7227,156.7428,157.5174,22150.0
2018-12-06 14:00:00,168.98,169.16,168.34,169.07,40443.0,157.6853,157.8533,157.0881,157.7693,40443.0
2018-12-06 14:30:00,169.12,169.87,168.56,169.71,41497.0,157.816,158.5158,157.2934,158.3665,41497.0
2018-12-06 15:00:00,169.89,170.47,169.52,170.41,39092.0,158.5345,159.0757,158.1892,159.0197,39092.0
2018-12-06 15:30:00,170.41,171.7,170.4,171.53,196453.0,159.0197,160.2235,159.0104,160.0649,196453.0
2018-12-07 09:30:00,171.89,171.89,169.85,171.12,23496.0,160.4008,160.4008,158.4972,159.6823,23496.0
2018-12-07 10:00:00,171.12,171.33,169.62,169.96,45370.0,159.6823,159.8783,158.2825,158.5998,45370.0
2018-12-07 10:30:00,169.85,170.98,169.74,170.75,21350.0,158.4972,159.5516,158.3945,159.337,21350.0
2018-12-07 11:00:00,170.61,170.68,169.14,169.5,11458.0,159.2064,159.2717,157.8346,158.1706,11458.0
2018-12-07 11:30:00,169.6,170.08,169.22,169.22,14270.0,158.2639,158.7118,157.9093,157.9093,14270.0
2018-12-07 12:00:00,169.38,169.64,169.03,169.29,15708.0,158.0586,158.3012,157.732,157.9746,15708.0
2018-12-07 12:30:00,169.25,169.97,168.83,169.97,14363.0,157.9373,158.6092,157.5454,158.6092,14363.0
2018-12-07 13:00:00,169.73,170.12,169.04,169.26,10566.0,158.3852,158.7491,157.7413,157.9466,10566.0
2018-12-07 13:30:00,168.99,169.15,168.52,168.52,8978.0,157.6947,157.844,157.2561,157.2561,8978.0
2018-12-07 14:00:00,168.31,168.91,168.17,168.7,14882.0,157.0601,157.62,156.9295,157.424,14882.0
2018-12-07 14:30:00,168.68,168.79,167.77,167.8,21076.0,157.4054,157.508,156.5562,156.5842,21076.0
2018-12-07 15:00:00,167.93,168.77,167.81,168.66,44208.0,156.7055,157.4894,156.5935,157.3867,44208.0
2018-12-07 15:30:00,168.67,169.24,168.04,168.13,129283.0,157.396,157.9279,156.8082,156.8921,129283.0
2018-12-10 09:30:00,167.73,167.94,166.23,167.23,31720.0,156.5189,156.7148,155.1191,156.0523,31720.0
2018-12-10 10:00:00,166.93,167.98,166.77,167.98,44172.0,155.7723,156.7522,155.623,156.7522,44172.0
2018-12-10 10:30:00,167.95,167.98,166.57,167.02,70129.0,156.7242,156.7522,155.4364,155.8563,70129.0
2018-12-10 11:00:00,167.07,167.07,165.93,166.64,29681.0,155.903,155.903,154.8392,155.5017,29681.0
2018-12-10 11:30:00,166.71,167.58,166.58,166.91,21367.0,155.5671,156.3789,155.4457,155.7537,21367.0
2018-12-10 12:00:00,167.04,167.04,166.44,166.88,26819.0,155.875,155.875,155.3151,155.7257,26819.0
2018-12-10 12:30:00,166.83,167.8,166.72,167.53,34640.0,155.679,156.5842,155.5764,156.3322,34640.0
2018-12-10 13:00:00,167.64,168.44,167.64,168.26,23268.0,156.4349,157.1814,156.4349,157.0135,23268.0
2018-12-10 13:30:00,168.21,169.37,168.21,169.17,37932.0,156.9668,158.0493,156.9668,157.8626,37932.0
2018-12-10 14:00:00,169.29,169.47,168.93,169.3,36697.0,157.9746,158.1426,157.6387,157.9839,36697.0
2018-12-10 14:30:00,169.41,169.85,168.69,168.82,31161.0,158.0866,158.4972,157.4147,157.536,31161.0
2018-12-10 15:00:00,168.81,169.24,168.7,169.18,35430.0,157.5267,157.9279,157.424,157.872,35430.0
2018-12-10 15:30:00,169.29,170.14,168.86,168.86,131045.0,157.9746,158.7678,157.5733,157.5733,131045.0
2018-12-11 09:30:00,170.75,170.95,169.65,170.51,14804.0,159.337,159.5237,158.3105,159.1131,14804.0
2018-12-11 10:00:00,170.55,170.93,170.35,170.53,18672.0,159.1504,159.505,158.9638,159.1317,18672.0
2018-12-11 10:30:00,170.63,171.22,170.36,171.0,15800.0,159.225,159.7756,158.9731,159.5703,15800.0
2018-12-11 11:00:00,171.03,171.43,170.82,171.24,17667.0,159.5983,159.9716,159.4023,159.7943,17667.0
2018-12-11 11:30:00,171.22,171.53,171.07,171.51,43473.0,159.7756,160.0649,159.6356,160.0462,43473.0
2018-12-11 12:00:00,171.17,171.25,170.76,171.05,42500.0,159.7289,159.8036,159.3464,159.617,42500.0
2018-12-11 12:30:00,171.06,171.4,170.54,171.21,38665.0,159.6263,159.9436,159.1411,159.7663,38665.0
2018-12-11 13:00:00,171.07,171.3,170.69,170.81,22178.0,159.6356,159.8503,159.281,159.393,22178.0
2018-12-11 13:30:00,170.73,170.77,169.93,169.93,39940.0,159.3184,159.3557,158.5718,158.5718,39940.0
2018-12-11 14:00:00,169.93,171.02,169.88,171.0,33087.0,158.5718,159.589,158.5252,159.5703,33087.0
2018-12-11 14:30:00,170.96,171.69,170.96,171.25,29076.0,159.533,160.2142,159.533,159.8036,29076.0
2018-12-11 15:00:00,171.08,171.86,170.92,171.7,52786.0,159.645,160.3728,159.4957,160.2235,52786.0
2018-12-11 15:30:00,171.75,171.97,171.15,171.29,184552.0,160.2702,160.4755,159.7103,159.8409,184552.0
2018-12-12 09:30:00,171.25,171.74,170.32,171.44,40097.0,159.8036,160.2608,158.9358,159.9809,40097.0
2018-12-12 10:00:00,171.37,171.66,171.21,171.35,57145.0,159.9156,160.1862,159.7663,159.8969,57145.0
2018-12-12 10:30:00,171.32,171.4,170.47,170.96,26296.0,159.8689,159.9436,159.0757,159.533,26296.0
2018-12-12 11:00:00,170.97,171.16,170.03,170.17,12469.0,159.5423,159.7196,158.6651,158.7958,12469.0
2018-12-12 11:30:00,170.04,170.15,169.7,170.08,31133.0,158.6745,158.7771,158.3572,158.7118,31133.0
2018-12-12 12:00:00,170.15,170.47,169.95,170.41,35078.0,158.7771,159.0757,158.5905,159.0197,35078.0
2018-12-12 12:30:00,170.34,170.46,170.22,170.28,38460.0,158.9544,159.0664,158.8424,158.8984,38460.0
2018-12-12 13:00:00,170.29,171.22,170.26,171.2,23553.0,158.9078,159.7756,158.8798,159.7569,23553.0
2018-12-12 13:30:00,171.12,171.2,170.65,170.86,11950.0,159.6823,159.7569,159.2437,159.4397,11950.0
2018-12-12 14:00:00,170.86,171.07,169.72,170.05,41208.0,159.4397,159.6356,158.3759,158.6838,41208.0
2018-12-12 14:30:00,170.0,170.48,169.89,170.31,21027.0,158.6372,159.0851,158.5345,158.9264,21027.0
2018-12-12 15:00:00,170.24,170.32,169.4,169.56,45469.0,158.8611,158.9358,158.0773,158.2266,45469.0
2018-12-12 15:30:00,169.64,170.18,168.89,168.97,109401.0,158.3012,158.8051,157.6013,157.676,109401.0
2018-12-13 09:30:00,169.59,172.63,169.59,172.39,46823.0,158.2546,161.0914,158.2546,160.8674,46823.0
2018-12-13 10:00:00,172.5,173.0,172.07,172.12,36398.0,160.97,161.4366,160.5688,160.6154,36398.0
2018-12-13 10:30:00,172.01,172.3,171.43,171.97,22308.0,160.5128,160.7834,159.9716,160.4755,22308.0
2018-12-13 11:00:00,171.99,172.38,171.69,172.38,14693.0,160.4941,160.8581,160.2142,160.8581,14693.0
2018-12-13 11:30:00,172.26,172.5,171.81,171.93,32986.0,160.7461,160.97,160.3262,160.4381,32986.0
2018-12-13 12:00:00,171.87,172.39,171.64,172.25,36125.0,160.3822,160.8674,160.1675,160.7368,36125.0
2018-12-13 12:30:00,172.35,173.66,172.31,173.55,54573.0,160.8301,162.0525,160.7927,161.9499,54573.0
2018-12-13 13:00:00,173.55,173.55,172.57,172.96,18023.0,161.9499,161.9499,161.0354,161.3993,18023.0
2018-12-13 13:30:00,173.11,173.34,172.14,172.62,59334.0,161.5393,161.7539,160.6341,161.082,59334.0
2018-12-13 14:00:00,172.55,172.7,172.21,172.47,22706.0,161.0167,161.1567,160.6994,160.9421,22706.0
2018-12-13 14:30:00,172.55,172.88,172.33,172.74,31233.0,161.0167,161.3247,160.8114,161.194,31233.0
2018-12-13 15:00:00,172.73,173.0,172.6,172.72,43846.0,161.1847,161.4366,161.0634,161.1753,43846.0
2018-12-13 15:30:00,172.64,172.72,172.0,172.22,122932.0,161.1007,161.1753,160.5035,160.7088,122932.0
2018-12-14 09:30:00,171.18,171.73,170.2,171.37,35037.0,159.7383,160.2515,158.8238,159.9156,35037.0
2018-12-14 10:00:00,171.31,172.27,171.25,172.15,25384.0,159.8596,160.7554,159.8036,160.6434,25384.0
2018-12-14 10:30:00,172.15,173.31,171.95,173.28,22194.0,160.6434,161.7259,160.4568,161.6979,22194.0
2018-12-14 11:00:00,173.2,173.58,172.52,172.53,59116.0,161.6233,161.9779,160.9887,160.998,59116.0
2018-12-14 11:30:00,172.51,172.87,171.87,172.15,24162.0,160.9794,161.3153,160.3822,160.6434,24162.0
2018-12-14 12:00:00,172.22,172.76,172.1,172.76,24098.0,160.7088,161.2127,160.5968,161.2127,24098.0
2018-12-14 12:30:00,172.91,172.95,172.24,172.26,24189.0,161.3526,161.39,160.7274,160.7461,24189.0
2018-12-14 13:00:00,172.2,172.74,171.86,172.45,60387.0,160.6901,161.194,160.3728,160.9234,60387.0
2018-12-14 13:30:00,172.38,172.5,171.89,172.25,34860.0,160.8581,160.97,160.4008,160.7368,34860.0
2018-12-14 14:00:00,172.19,172.21,171.46,171.56,48151.0,160.6808,160.6994,159.9996,160.0929,48151.0
2018-12-14 14:30:00,171.52,171.81,171.05,171.71,50706.0,160.0556,160.3262,159.617,160.2329,50706.0
2018-12-14 15:00:00,171.7,171.96,171.33,171.55,53313.0,160.2235,160.4661,159.8783,160.0835,53313.0
2018-12-14 15:30:00,171.53,172.83,171.49,172.51,136305.0,160.0649,161.278,160.0276,160.9794,136305.0
2018-12-17 09:30:00,172.1,172.45,170.1,171.55,30809.0,160.5968,160.9234,158.7305,160.0835,30809.0
2018-12-17 10:00:00,171.36,171.89,171.18,171.34,52040.0,159.9062,160.4008,159.7383,159.8876,52040.0
2018-12-17 10:30:00,171.26,171.74,170.93,171.13,54859.0,159.8129,160.2608,159.505,159.6916,54859.0
2018-12-17 11:00:00,171.16,171.33,168.87,168.87,38913.0,159.7196,159.8783,157.5827,157.5827,38913.0
2018-12-17 11:30:00,168.91,169.09,168.21,168.24,27520.0,157.62,157.788,156.9668,156.9948,27520.0
2018-12-17 12:00:00,168.31,168.6,167.86,167.94,22981.0,157.0601,157.3307,156.6402,156.7148,22981.0
2018-12-17 12:30:00,167.9,167.9,166.8,167.18,62793.0,156.6775,156.6775,155.651,156.0056,62793.0
2018-12-17 13:00:00,167.11,167.46,166.9,167.25,36031.0,155.9403,156.2669,155.7444,156.071,36031.0
2018-12-17 13:30:00,167.25,168.03,167.02,167.72,50222.0,156.071,156.7988,155.8563,156.5095,50222.0
2018-12-17 14:00:00,167.69,167.75,166.01,166.72,45293.0,156.4816,156.5375,154.9138,155.5764,45293.0
2018-12-17 14:30:00,166.71,167.37,166.25,166.94,34087.0,155.5671,156.1829,155.1378,155.7817,34087.0
2018-12-17 15:00:00,166.88,167.36,165.87,166.06,32858.0,155.7257,156.1736,154.7832,154.9605,32858.0
2018-12-17 15:30:00,166.12,166.12,164.51,164.55,280292.0,155.0165,155.0165,153.5141,153.5514,280292.0
2018-12-18 09:30:00,165.74,167.27,165.74,166.08,31758.0,154.6619,156.0896,154.6619,154.9792,31758.0
2018-12-18 10:00:00,166.16,166.55,165.79,166.02,47172.0,155.0538,155.4177,154.7085,154.9232,47172.0
2018-12-18 10:30:00,165.92,166.01,165.31,165.84,41059.0,154.8299,154.9138,154.2606,154.7552,41059.0
2018-12-18 11:00:00,165.96,166.93,165.87,166.51,20853.0,154.8672,155.7723,154.7832,155.3804,20853.0
2018-12-18 11:30:00,166.47,167.38,166.43,166.67,30754.0,155.3431,156.1923,155.3058,155.5297,30754.0
2018-12-18 12:00:00,166.79,167.43,166.72,167.04,20226.0,155.6417,156.2389,155.5764,155.875,20226.0
2018-12-18 12:30:00,166.91,167.42,166.67,167.38,17559.0,155.7537,156.2296,155.5297,156.1923,17559.0
2018-12-18 13:00:00,167.31,167.45,167.07,167.28,17792.0,156.127,156.2576,155.903,156.099,17792.0
2018-12-18 13:30:00,167.18,167.19,166.67,166.78,12840.0,156.0056,156.015,155.5297,155.6324,12840.0
2018-12-18 14:00:00,166.82,167.24,166.77,167.17,14010.0,155.6697,156.0616,155.623,155.9963,14010.0
2018-12-18 14:30:00,167.22,167.22,165.65,165.7,27046.0,156.043,156.043,154.5779,154.6246,27046.0
2018-12-18 15:00:00,165.63,166.34,165.59,165.95,99693.0,154.5592,155.2218,154.5219,154.8579,99693.0
2018-12-18 15:30:00,165.99,166.26,165.41,165.41,273718.0,154.8952,155.1471,154.3539,154.3539,273718.0
2018-12-19 09:30:00,164.83,166.53,164.7,165.83,83401.0,153.8127,155.3991,153.6914,154.7459,83401.0
2018-12-19 10:00:00,165.84,166.32,165.56,166.28,35076.0,154.7552,155.2031,154.4939,155.1658,35076.0
2018-12-19 10:30:00,166.21,166.38,165.88,166.13,26114.0,155.1005,155.2591,154.7925,155.0258,26114.0
2018-12-19 11:00:00,166.2,166.22,165.18,165.47,49368.0,155.0911,155.1098,154.1393,154.4099,49368.0
2018-12-19 11:30:00,165.41,166.2,165.3,165.97,36635.0,154.3539,155.0911,154.2513,154.8765,36635.0
2018-12-19 12:00:00,166.05,166.26,165.97,166.06,30677.0,154.9512,155.1471,154.8765,154.9605,30677.0
2018-12-19 12:30:00,166.1,166.2,165.98,166.1,35112.0,154.9978,155.0911,154.8858,154.9978,35112.0
2018-12-19 13:00:00,166.2,166.34,165.95,166.22,29177.0,155.0911,155.2218,154.8579,155.1098,29177.0
2018-12-19 13:30:00,166.27,167.77,166.25,167.77,51613.0,155.1565,156.5562,155.1378,156.5562,51613.0
2018-12-19 14:00:00,167.88,168.05,165.73,166.73,37902.0,156.6589,156.8175,154.6526,155.5857,37902.0
2018-12-19 14:30:00,166.48,166.65,165.23,165.71,76058.0,155.3524,155.5111,154.186,154.6339,76058.0
2018-12-19 15:00:00,165.66,166.13,164.74,165.55,131867.0,154.5872,155.0258,153.7287,154.4846,131867.0
2018-12-19 15:30:00,165.55,166.38,165.09,165.09,198587.0,154.4846,155.2591,154.0553,154.0553,198587.0
2018-12-20 09:30:00,164.45,165.27,163.31,163.31,55411.0,153.4581,154.2233,152.3943,152.3943,55411.0
2018-12-20 10:00:00,163.41,165.17,163.24,164.96,49516.0,152.4876,154.13,152.329,153.934,49516.0
2018-12-20 10:30:00,165.08,165.86,164.98,165.7,33021.0,154.046,154.7739,153.9527,154.6246,33021.0
2018-12-20 11:00:00,165.68,166.38,165.51,166.15,32865.0,154.6059,155.2591,154.4473,155.0445,32865.0
2018-12-20 11:30:00,166.2,166.2,165.1,165.55,41575.0,155.0911,155.0911,154.0647,154.4846,41575.0
2018-12-20 12:00:00,165.55,166.23,165.37,166.16,43618.0,154.4846,155.1191,154.3166,155.0538,43618.0
2018-12-20 12:30:00,166.08,166.11,165.65,165.74,22899.0,154.9792,155.0072,154.5779,154.6619,22899.0
2018-12-20 13:00:00,165.73,165.73,164.6,164.84,50446.0,154.6526,154.6526,153.5981,153.822,50446.0
2018-12-20 13:30:00,164.84,164.92,163.79,163.88,53208.0,153.822,153.8967,152.8422,152.9262,53208.0
2018-12-20 14:00:00,163.77,164.01,162.18,163.04,66082.0,152.8236,153.0475,151.3398,152.1424,66082.0
2018-12-20 14:30:00,163.19,164.86,163.07,163.3,78000.0,152.2823,153.8407,152.1704,152.385,78000.0
2018-12-20 15:00:00,163.41,164.12,162.6,163.88,68207.0,152.4876,153.1502,151.7318,152.9262,68207.0
2018-12-20 15:30:00,163.92,164.48,162.51,163.41,126350.0,152.9635,153.4861,151.6478,152.4876,126350.0
2018-12-21 09:30:00,163.78,166.7,163.78,165.79,205722.0,152.8329,155.5577,152.8329,154.7085,205722.0
2018-12-21 10:00:00,165.71,167.6,165.53,166.63,101069.0,154.6339,156.3976,154.4659,155.4924,101069.0
2018-12-21 10:30:00,166.63,166.65,165.91,165.92,21931.0,155.4924,155.5111,154.8205,154.8299,21931.0
2018-12-21 11:00:00,165.83,166.39,165.27,166.39,35139.0,154.7459,155.2684,154.2233,155.2684,35139.0
2018-12-21 11:30:00,166.28,166.32,165.17,165.17,34411.0,155.1658,155.2031,154.13,154.13,34411.0
2018-12-21 12:00:00,165.28,165.5,164.48,164.48,49231.0,154.2326,154.4379,153.4861,153.4861,49231.0
2018-12-21 12:30:00,164.45,165.17,163.06,163.31,74508.0,153.4581,154.13,152.161,152.3943,74508.0
2018-12-21 13:00:00,163.38,164.02,163.12,163.92,37457.0,152.4596,153.0569,152.217,152.9635,37457.0
2018-12-21 13:30:00,164.02,164.57,163.72,164.13,37416.0,153.0569,153.5701,152.7769,153.1595,37416.0
2018-12-21 14:00:00,164.08,164.26,163.55,163.88,36897.0,153.1128,153.2808,152.6183,152.9262,36897.0
2018-12-21 14:30:00,163.95,164.2,163.48,163.95,45560.0,152.9915,153.2248,152.5529,152.9915,45560.0
2018-12-21 15:00:00,163.97,164.17,162.78,162.85,56492.0,153.0102,153.1968,151.8997,151.9651,56492.0
2018-12-21 15:30:00,162.85,163.21,161.54,161.83,240398.0,151.9651,152.301,150.7426,151.0132,240398.0
2018-12-24 09:30:00,161.17,162.27,160.7,160.9,47682.0,150.3973,151.4238,149.9588,150.1454,47682.0
2018-12-24 10:00:00,160.7,161.27,159.57,161.09,69293.0,149.9588,150.4907,148.9043,150.3227,69293.0
2018-12-24 10:30:00,161.17,162.88,161.17,161.49,68567.0,150.3973,151.9931,150.3973,150.696,68567.0
2018-12-24 11:00:00,161.45,161.56,160.03,160.46,94307.0,150.6586,150.7613,149.3335,149.7348,94307.0
2018-12-24 11:30:00,160.5,160.62,159.46,159.66,101301.0,149.7721,149.8841,148.8016,148.9883,101301.0
2018-12-24 12:00:00,159.7,159.98,158.84,158.87,79787.0,149.0256,149.2869,148.2231,148.2511,79787.0
2018-12-24 12:30:00,158.89,159.28,157.9,157.95,141789.0,148.2697,148.6337,147.3459,147.3926,141789.0
2018-12-26 09:30:00,158.0,160.45,158.0,159.09,49246.0,147.4392,149.7255,147.4392,148.4564,49246.0
2018-12-26 10:00:00,159.1,159.4,157.22,157.62,43831.0,148.4657,148.7457,146.7114,147.0846,43831.0
2018-12-26 10:30:00,157.63,158.37,155.67,155.68,82034.0,147.094,147.7845,145.265,145.2743,82034.0
2018-12-26 11:00:00,155.86,156.22,155.19,156.12,68019.0,145.4423,145.7782,144.8171,145.6849,68019.0
2018-12-26 11:30:00,156.02,158.02,155.84,157.98,45668.0,145.5916,147.4579,145.4236,147.4206,45668.0
2018-12-26 12:00:00,158.1,159.54,157.86,159.12,37868.0,147.5325,148.8763,147.3086,148.4844,37868.0
2018-12-26 12:30:00,159.15,159.83,158.78,159.44,19299.0,148.5124,149.1469,148.1671,148.783,19299.0
2018-12-26 13:00:00,159.38,160.06,159.13,159.9,20640.0,148.727,149.3615,148.4937,149.2122,20640.0
2018-12-26 13:30:00,159.9,161.07,159.89,161.07,20550.0,149.2122,150.304,149.2029,150.304,20550.0
2018-12-26 14:00:00,161.04,161.35,160.45,160.53,35991.0,150.276,150.5653,149.7255,149.8001,35991.0
2018-12-26 14:30:00,160.63,161.53,160.62,161.53,33591.0,149.8934,150.7333,149.8841,150.7333,33591.0
2018-12-26 15:00:00,161.53,162.41,161.46,162.41,49170.0,150.7333,151.5545,150.668,151.5545,49170.0
2018-12-26 15:30:00,162.36,164.28,162.32,164.27,148336.0,151.5078,153.2995,151.4705,153.2901,148336.0
2018-12-27 09:30:00,162.5,164.99,159.95,160.26,22325.0,151.6385,153.962,149.2589,149.5482,22325.0
2018-12-27 10:00:00,160.08,161.56,159.69,160.11,30161.0,149.3802,150.7613,149.0163,149.4082,30161.0
2018-12-27 10:30:00,160.2,161.58,159.83,161.08,26752.0,149.4922,150.7799,149.1469,150.3134,26752.0
2018-12-27 11:00:00,160.86,161.45,160.57,161.2,16812.0,150.1081,150.6586,149.8375,150.4253,16812.0
2018-12-27 11:30:00,161.36,161.89,160.48,160.96,21120.0,150.5747,151.0692,149.7535,150.2014,21120.0
2018-12-27 12:00:00,160.84,161.24,160.15,160.45,18611.0,150.0894,150.4627,149.4455,149.7255,18611.0
2018-12-27 12:30:00,160.39,160.63,159.95,160.32,36704.0,149.6695,149.8934,149.2589,149.6042,36704.0
2018-12-27 13:00:00,160.28,160.42,159.8,159.84,19028.0,149.5668,149.6975,149.1189,149.1562,19028.0
2018-12-27 13:30:00,159.77,159.94,158.85,158.94,22359.0,149.0909,149.2496,148.2324,148.3164,22359.0
2018-12-27 14:00:00,158.83,158.97,158.04,158.37,30525.0,148.2138,148.3444,147.4766,147.7845,30525.0
2018-12-27 14:30:00,158.58,159.71,158.08,159.71,23267.0,147.9805,149.0349,147.5139,149.0349,23267.0
2018-12-27 15:00:00,159.67,161.33,159.12,161.24,38515.0,148.9976,150.5467,148.4844,150.4627,38515.0
2018-12-27 15:30:00,161.15,163.34,160.8,163.26,97275.0,150.3787,152.4223,150.0521,152.3477,97275.0
2018-12-28 09:30:00,164.54,165.06,164.06,164.62,16954.0,153.5421,154.0273,153.0942,153.6168,16954.0
2018-12-28 10:00:00,164.91,165.06,163.12,163.12,15406.0,153.8874,154.0273,152.217,152.217,15406.0
2018-12-28 10:30:00,163.11,163.77,161.89,162.67,19210.0,152.2077,152.8236,151.0692,151.7971,19210.0
2018-12-28 11:00:00,162.74,162.77,161.52,162.04,29134.0,151.8624,151.8904,150.724,151.2092,29134.0
2018-12-28 11:30:00,162.0,162.61,161.61,162.34,15271.0,151.1719,151.7411,150.8079,151.4891,15271.0
2018-12-28 12:00:00,162.44,162.86,161.88,162.77,25964.0,151.5825,151.9744,151.0599,151.8904,25964.0
2018-12-28 12:30:00,162.84,163.36,162.24,162.37,18400.0,151.9557,152.441,151.3958,151.5171,18400.0
2018-12-28 13:00:00,162.38,163.01,162.37,162.64,11744.0,151.5265,152.1144,151.5171,151.7691,11744.0
2018-12-28 13:30:00,162.59,163.02,162.29,162.69,18368.0,151.7224,152.1237,151.4425,151.8158,18368.0
2018-12-28 14:00:00,162.84,164.06,162.84,163.22,13603.0,151.9557,153.0942,151.9557,152.3103,13603.0
2018-12-28 14:30:00,163.23,164.28,163.12,164.03,27848.0,152.3197,153.2995,152.217,153.0662,27848.0
2018-12-28 15:00:00,163.98,164.04,161.84,162.17,29529.0,153.0195,153.0755,151.0226,151.3305,29529.0
2018-12-28 15:30:00,162.28,162.87,161.56,162.48,147842.0,151.4332,151.9837,150.7613,151.6198,147842.0
2018-12-31 09:30:00,163.0,163.52,161.81,162.61,45026.0,152.105,152.5903,150.9946,151.7411,45026.0
2018-12-31 10:00:00,162.64,162.81,161.87,162.2,23894.0,151.7691,151.9277,151.0506,151.3585,23894.0
2018-12-31 10:30:00,162.14,162.41,161.29,161.41,22709.0,151.3025,151.5545,150.5093,150.6213,22709.0
2018-12-31 11:00:00,161.31,161.7,160.63,160.78,20018.0,150.528,150.8919,149.8934,150.0334,20018.0
2018-12-31 11:30:00,160.73,161.58,160.24,161.58,27028.0,149.9868,150.7799,149.5295,150.7799,27028.0
2018-12-31 12:00:00,161.57,162.16,161.09,162.14,55965.0,150.7706,151.3212,150.3227,151.3025,55965.0
2018-12-31 12:30:00,162.13,162.23,161.67,162.21,27657.0,151.2932,151.3865,150.8639,151.3678,27657.0
2018-12-31 13:00:00,162.22,162.63,162.11,162.38,15684.0,151.3772,151.7598,151.2745,151.5265,15684.0
2018-12-31 13:30:00,162.24,162.36,161.83,161.95,16544.0,151.3958,151.5078,151.0132,151.1252,16544.0
2018-12-31 14:00:00,161.89,162.02,160.82,160.89,19641.0,151.0692,151.1905,150.0707,150.1361,19641.0
2018-12-31 14:30:00,161.01,161.25,160.26,160.8,17048.0,150.248,150.472,149.5482,150.0521,17048.0
2018-12-31 15:00:00,160.68,161.1,160.34,160.77,23965.0,149.9401,150.332,149.6228,150.0241,23965.0
2018-12-31 15:30:00,160.71,161.93,160.7,161.91,102159.0,149.9681,151.1066,149.9588,151.0879,102159.0
2019-01-02 09:30:00,160.1,160.91,158.07,158.84,52411.0,149.3989,150.1547,147.5046,148.2231,52411.0
2019-01-02 10:00:00,158.93,160.64,158.43,158.59,30484.0,148.3071,149.9028,147.8405,147.9898,30484.0
2019-01-02 10:30:00,158.54,159.89,158.38,159.64,21711.0,147.9431,149.2029,147.7938,148.9696,21711.0
2019-01-02 11:00:00,159.62,160.32,159.38,159.66,25556.0,148.951,149.6042,148.727,148.9883,25556.0
2019-01-02 11:30:00,159.59,160.78,159.54,160.03,44125.0,148.923,150.0334,148.8763,149.3335,44125.0
2019-01-02 12:00:00,159.98,160.37,159.88,160.12,29540.0,149.2869,149.6508,149.1936,149.4175,29540.0
2019-01-02 12:30:00,160.03,160.75,159.87,160.7,17096.0,149.3335,150.0054,149.1842,149.9588,17096.0
2019-01-02 13:00:00,160.75,160.82,160.15,160.59,27079.0,150.0054,150.0707,149.4455,149.8561,27079.0
2019-01-02 13:30:00,160.71,160.73,160.09,160.4,14490.0,149.9681,149.9868,149.3895,149.6788,14490.0
2019-01-02 14:00:00,160.45,160.54,159.96,160.25,23704.0,149.7255,149.8095,149.2682,149.5388,23704.0
2019-01-02 14:30:00,160.39,160.98,160.23,160.81,29200.0,149.6695,150.22,149.5202,150.0614,29200.0
2019-01-02 15:00:00,160.75,160.98,160.3,160.79,69076.0,150.0054,150.22,149.5855,150.0427,69076.0
2019-01-02 15:30:00,160.78,160.79,159.64,160.75,144327.0,150.0334,150.0427,148.9696,150.0054,144327.0
2019-01-03 09:30:00,160.15,163.18,160.15,161.98,29511.0,149.4455,152.273,149.4455,151.1532,29511.0
2019-01-03 10:00:00,161.66,162.97,161.11,162.97,46674.0,150.8546,152.077,150.3414,152.077,46674.0
2019-01-03 10:30:00,162.88,163.28,162.03,162.85,39592.0,151.9931,152.3663,151.1999,151.9651,39592.0
2019-01-03 11:00:00,162.86,163.64,162.37,163.16,25024.0,151.9744,152.7023,151.5171,152.2543,25024.0
2019-01-03 11:30:00,163.15,164.61,163.07,163.69,33949.0,152.245,153.6074,152.1704,152.7489,33949.0
2019-01-03 12:00:00,163.58,163.9,162.9,163.84,27978.0,152.6463,152.9449,152.0117,152.8889,27978.0
2019-01-03 12:30:00,163.77,163.95,163.3,163.89,14710.0,152.8236,152.9915,152.385,152.9355,14710.0
2019-01-03 13:00:00,163.72,163.8,162.33,162.9,20082.0,152.7769,152.8516,151.4798,152.0117,20082.0
2019-01-03 13:30:00,162.88,163.2,162.45,162.56,33268.0,151.9931,152.2917,151.5918,151.6944,33268.0
2019-01-03 14:00:00,162.41,163.55,162.32,163.17,20109.0,151.5545,152.6183,151.4705,152.2637,20109.0
2019-01-03 14:30:00,163.31,163.38,162.87,163.23,36370.0,152.3943,152.4596,151.9837,152.3197,36370.0
2019-01-03 15:00:00,163.31,163.31,162.3,162.45,28767.0,152.3943,152.3943,151.4518,151.5918,28767.0
2019-01-03 15:30:00,162.46,162.96,162.09,162.54,151355.0,151.6011,152.0677,151.2559,151.6758,151355.0
2019-01-04 09:30:00,162.97,163.74,161.99,163.74,19454.0,152.077,152.7956,151.1625,152.7956,19454.0
2019-01-04 10:00:00,163.97,164.6,163.19,164.32,23352.0,153.0102,153.5981,152.2823,153.3368,23352.0
2019-01-04 10:30:00,164.59,164.93,164.02,164.13,23756.0,153.5888,153.906,153.0569,153.1595,23756.0
2019-01-04 11:00:00,164.38,165.04,163.47,163.8,14856.0,153.3928,154.0087,152.5436,152.8516,14856.0
2019-01-04 11:30:00,163.85,164.19,163.1,163.17,22924.0,152.8982,153.2155,152.1983,152.2637,22924.0
2019-01-04 12:00:00,163.15,163.71,162.9,163.62,18000.0,152.245,152.7676,152.0117,152.6836,18000.0
2019-01-04 12:30:00,163.54,164.3,163.3,164.19,11920.0,152.6089,153.3181,152.385,153.2155,11920.0
2019-01-04 13:00:00,164.17,164.3,163.42,163.52,23284.0,153.1968,153.3181,152.497,152.5903,23284.0
2019-01-04 13:30:00,163.6,163.77,163.06,163.13,12166.0,152.6649,152.8236,152.161,152.2263,12166.0
2019-01-04 14:00:00,163.16,163.54,162.94,163.3,20479.0,152.2543,152.6089,152.049,152.385,20479.0
2019-01-04 14:30:00,163.31,163.59,163.04,163.1,13888.0,152.3943,152.6556,152.1424,152.1983,13888.0
2019-01-04 15:00:00,163.19,163.66,163.03,163.05,45269.0,152.2823,152.7209,152.133,152.1517,45269.0
2019-01-04 15:30:00,163.02,163.33,162.61,162.95,85028.0,152.1237,152.413,151.7411,152.0584,85028.0
2019-01-07 09:30:00,163.71,166.73,163.18,163.8,31212.0,152.7676,155.5857,152.273,152.8516,31212.0
2019-01-07 10:00:00,163.73,164.12,163.04,163.95,16723.0,152.7862,153.1502,152.1424,152.9915,16723.0
2019-01-07 10:30:00,163.81,164.71,163.79,164.25,15291.0,152.8609,153.7007,152.8422,153.2715,15291.0
2019-01-07 11:00:00,164.4,164.69,163.77,164.33,12649.0,153.4115,153.6821,152.8236,153.3461,12649.0
2019-01-07 11:30:00,164.32,164.63,164.11,164.55,14215.0,153.3368,153.6261,153.1408,153.5514,14215.0
2019-01-07 12:00:00,164.51,164.89,164.31,164.54,17879.0,153.5141,153.8687,153.3275,153.5421,17879.0
2019-01-07 12:30:00,164.6,164.82,164.09,164.35,21518.0,153.5981,153.8034,153.1222,153.3648,21518.0
2019-01-07 13:00:00,164.35,165.12,164.32,165.06,8022.0,153.3648,154.0833,153.3368,154.0273,8022.0
2019-01-07 13:30:00,165.12,165.32,164.81,165.12,22698.0,154.0833,154.27,153.7941,154.0833,22698.0
2019-01-07 14:00:00,165.07,165.43,164.59,164.7,27582.0,154.0367,154.3726,153.5888,153.6914,27582.0
2019-01-07 14:30:00,164.7,164.86,164.03,164.36,31520.0,153.6914,153.8407,153.0662,153.3741,31520.0
2019-01-07 15:00:00,164.32,165.01,164.31,164.92,64595.0,153.3368,153.9807,153.3275,153.8967,64595.0
2019-01-07 15:30:00,164.94,165.37,164.44,164.53,102760.0,153.9154,154.3166,153.4488,153.5328,102760.0
2019-01-08 09:30:00,165.61,165.61,163.64,165.01,49179.0,154.5406,154.5406,152.7023,153.9807,49179.0
2019-01-08 10:00:00,164.88,165.17,164.52,164.83,21878.0,153.8594,154.13,153.5234,153.8127,21878.0
2019-01-08 10:30:00,165.09,165.54,164.85,165.06,18923.0,154.0553,154.4753,153.8314,154.0273,18923.0
2019-01-08 11:00:00,165.07,165.61,165.07,165.26,16283.0,154.0367,154.5406,154.0367,154.214,16283.0
2019-01-08 11:30:00,165.28,165.47,164.83,164.94,12290.0,154.2326,154.4099,153.8127,153.9154,12290.0
2019-01-08 12:00:00,165.09,165.91,164.92,165.78,15134.0,154.0553,154.8205,153.8967,154.6992,15134.0
2019-01-08 12:30:00,165.8,165.88,165.19,165.27,24362.0,154.7179,154.7925,154.1487,154.2233,24362.0
2019-01-08 13:00:00,165.26,166.17,165.13,166.09,12928.0,154.214,155.0631,154.0927,154.9885,12928.0
2019-01-08 13:30:00,166.03,166.51,165.79,166.4,15461.0,154.9325,155.3804,154.7085,155.2778,15461.0
2019-01-08 14:00:00,166.47,166.8,166.3,166.53,20449.0,155.3431,155.651,155.1845,155.3991,20449.0
2019-01-08 14:30:00,166.57,167.39,166.44,167.39,31530.0,155.4364,156.2016,155.3151,156.2016,31530.0
2019-01-08 15:00:00,167.41,167.74,166.81,166.89,64545.0,156.2203,156.5282,155.6604,155.735,64545.0
2019-01-08 15:30:00,166.89,167.33,166.66,167.26,127039.0,155.735,156.1456,155.5204,156.0803,127039.0
2019-01-09 09:30:00,167.25,167.25,164.89,166.1,13753.0,156.071,156.071,153.8687,154.9978,13753.0
2019-01-09 10:00:00,166.23,166.44,165.89,166.21,24210.0,155.1191,155.3151,154.8019,155.1005,24210.0
2019-01-09 10:30:00,166.22,166.31,165.27,165.7,19321.0,155.1098,155.1938,154.2233,154.6246,19321.0
2019-01-09 11:00:00,165.63,166.33,164.86,165.1,51673.0,154.5592,155.2125,153.8407,154.0647,51673.0
2019-01-09 11:30:00,165.09,165.33,164.69,165.07,23992.0,154.0553,154.2793,153.6821,154.0367,23992.0
2019-01-09 12:00:00,165.11,165.36,164.58,164.65,21146.0,154.074,154.3073,153.5794,153.6447,21146.0
2019-01-09 12:30:00,164.59,165.14,164.49,164.57,20166.0,153.5888,154.102,153.4954,153.5701,20166.0
2019-01-09 13:00:00,164.57,164.75,164.34,164.63,11080.0,153.5701,153.7381,153.3555,153.6261,11080.0
2019-01-09 13:30:00,164.55,164.65,164.25,164.39,17164.0,153.5514,153.6447,153.2715,153.4021,17164.0
2019-01-09 14:00:00,164.5,164.86,164.3,164.43,19176.0,153.5048,153.8407,153.3181,153.4395,19176.0
2019-01-09 14:30:00,164.53,165.28,164.43,165.19,18574.0,153.5328,154.2326,153.4395,154.1487,18574.0
2019-01-09 15:00:00,165.22,165.71,165.08,165.55,29514.0,154.1766,154.6339,154.046,154.4846,29514.0
2019-01-09 15:30:00,165.54,165.62,164.6,164.94,80324.0,154.4753,154.5499,153.5981,153.9154,80324.0
2019-01-10 09:30:00,164.52,164.88,163.88,163.94,13001.0,153.5234,153.8594,152.9262,152.9822,13001.0
2019-01-10 10:00:00,163.81,164.64,163.81,164.4,11503.0,152.8609,153.6354,152.8609,153.4115,11503.0
2019-01-10 10:30:00,164.26,165.36,164.26,165.36,8637.0,153.2808,154.3073,153.2808,154.3073,8637.0
2019-01-10 11:00:00,165.29,166.59,164.92,166.59,9286.0,154.242,155.4551,153.8967,155.4551,9286.0
2019-01-10 11:30:00,166.48,166.9,166.24,166.59,22575.0,155.3524,155.7444,155.1285,155.4551,22575.0
2019-01-10 12:00:00,166.54,167.97,166.35,167.97,20071.0,155.4084,156.7428,155.2311,156.7428,20071.0
2019-01-10 12:30:00,167.97,168.21,167.64,167.74,14998.0,156.7428,156.9668,156.4349,156.5282,14998.0
2019-01-10 13:00:00,167.93,168.14,166.96,167.24,18046.0,156.7055,156.9015,155.8003,156.0616,18046.0
2019-01-10 13:30:00,167.12,167.22,166.71,166.83,12902.0,155.9497,156.043,155.5671,155.679,12902.0
2019-01-10 14:00:00,166.91,167.32,166.85,167.21,17674.0,155.7537,156.1363,155.6977,156.0336,17674.0
2019-01-10 14:30:00,167.22,167.26,166.58,166.87,15735.0,156.043,156.0803,155.4457,155.7164,15735.0
2019-01-10 15:00:00,166.94,167.49,166.86,167.49,17723.0,155.7817,156.2949,155.707,156.2949,17723.0
2019-01-10 15:30:00,167.66,168.14,167.21,168.02,80243.0,156.4536,156.9015,156.0336,156.7895,80243.0
2019-01-11 09:30:00,167.83,167.83,166.71,166.98,8336.0,156.6122,156.6122,155.5671,155.819,8336.0
2019-01-11 10:00:00,166.98,169.25,166.88,169.2,45137.0,155.819,157.9373,155.7257,157.8906,45137.0
2019-01-11 10:30:00,169.21,169.51,169.07,169.4,23649.0,157.9,158.1799,157.7693,158.0773,23649.0
2019-01-11 11:00:00,169.39,170.43,169.33,170.3,11080.0,158.0679,159.0384,158.0119,158.9171,11080.0
2019-01-11 11:30:00,170.28,170.33,169.48,169.7,13245.0,158.8984,158.9451,158.1519,158.3572,13245.0
2019-01-11 12:00:00,169.77,169.82,169.43,169.5,12424.0,158.4225,158.4692,158.1052,158.1706,12424.0
2019-01-11 12:30:00,169.53,169.73,169.18,169.61,28554.0,158.1986,158.3852,157.872,158.2732,28554.0
2019-01-11 13:00:00,169.64,169.64,168.94,169.03,7824.0,158.3012,158.3012,157.648,157.732,7824.0
2019-01-11 13:30:00,168.97,169.48,168.96,169.33,13999.0,157.676,158.1519,157.6667,158.0119,13999.0
2019-01-11 14:00:00,169.2,169.31,168.77,169.29,9668.0,157.8906,157.9933,157.4894,157.9746,9668.0
2019-01-11 14:30:00,169.26,169.68,169.23,169.35,11728.0,157.9466,158.3385,157.9186,158.0306,11728.0
2019-01-11 15:00:00,169.3,169.58,169.09,169.27,22024.0,157.9839,158.2452,157.788,157.9559,22024.0
2019-01-11 15:30:00,169.26,169.88,169.22,169.79,75325.0,157.9466,158.5252,157.9093,158.4412,75325.0
2019-01-14 09:30:00,169.31,170.17,168.51,169.95,26407.0,157.9933,158.7958,157.2467,158.5905,26407.0
2019-01-14 10:00:00,170.18,170.62,169.55,169.72,17948.0,158.8051,159.2157,158.2172,158.3759,17948.0
2019-01-14 10:30:00,169.6,170.2,169.6,170.16,14061.0,158.2639,158.8238,158.2639,158.7865,14061.0
2019-01-14 11:00:00,170.25,170.54,169.65,169.72,14735.0,158.8704,159.1411,158.3105,158.3759,14735.0
2019-01-14 11:30:00,169.64,169.87,169.2,169.4,32406.0,158.3012,158.5158,157.8906,158.0773,32406.0
2019-01-14 12:00:00,169.38,169.38,168.93,168.95,7615.0,158.0586,158.0586,157.6387,157.6573,7615.0
2019-01-14 12:30:00,168.87,168.97,168.35,168.48,5529.0,157.5827,157.676,157.0974,157.2187,5529.0
2019-01-14 13:00:00,168.44,168.91,168.44,168.82,9490.0,157.1814,157.62,157.1814,157.536,9490.0
2019-01-14 13:30:00,168.8,169.23,168.79,168.95,38114.0,157.5174,157.9186,157.508,157.6573,38114.0
2019-01-14 14:00:00,168.96,169.25,168.76,169.0,45293.0,157.6667,157.9373,157.48,157.704,45293.0
2019-01-14 14:30:00,169.0,169.16,168.46,168.91,60839.0,157.704,157.8533,157.2001,157.62,60839.0
2019-01-14 15:00:00,168.98,168.99,168.48,168.9,60969.0,157.6853,157.6947,157.2187,157.6107,60969.0
2019-01-14 15:30:00,168.91,169.42,168.56,169.16,78234.0,157.62,158.0959,157.2934,157.8533,78234.0
2019-01-15 09:30:00,169.64,170.62,169.42,170.56,20789.0,158.3012,159.2157,158.0959,159.1597,20789.0
2019-01-15 10:00:00,170.78,171.79,170.66,170.97,39425.0,159.365,160.3075,159.253,159.5423,39425.0
2019-01-15 10:30:00,170.84,171.13,170.56,170.96,15594.0,159.421,159.6916,159.1597,159.533,15594.0
2019-01-15 11:00:00,170.97,171.24,170.57,170.73,11238.0,159.5423,159.7943,159.1691,159.3184,11238.0
2019-01-15 11:30:00,170.74,171.01,170.52,170.97,29644.0,159.3277,159.5796,159.1224,159.5423,29644.0
2019-01-15 12:00:00,170.89,171.06,170.79,170.92,7660.0,159.4677,159.6263,159.3743,159.4957,7660.0
2019-01-15 12:30:00,170.94,171.08,170.49,170.56,18646.0,159.5143,159.645,159.0944,159.1597,18646.0
2019-01-15 13:00:00,170.5,170.52,170.07,170.39,22629.0,159.1037,159.1224,158.7025,159.0011,22629.0
2019-01-15 13:30:00,170.39,170.96,170.39,170.83,23124.0,159.0011,159.533,159.0011,159.4117,23124.0
2019-01-15 14:00:00,170.8,170.86,170.12,170.15,20438.0,159.3837,159.4397,158.7491,158.7771,20438.0
2019-01-15 14:30:00,169.97,170.23,169.78,170.22,16676.0,158.6092,158.8518,158.4319,158.8424,16676.0
2019-01-15 15:00:00,170.22,170.38,169.32,169.58,26232.0,158.8424,158.9918,158.0026,158.2452,26232.0
2019-01-15 15:30:00,169.68,170.62,169.66,170.49,76899.0,158.3385,159.2157,158.3199,159.0944,76899.0
2019-01-16 09:30:00,170.57,170.57,169.23,169.98,9203.0,159.1691,159.1691,157.9186,158.6185,9203.0
2019-01-16 10:00:00,169.94,171.15,169.85,171.15,39059.0,158.5812,159.7103,158.4972,159.7103,39059.0
2019-01-16 10:30:00,171.42,171.71,171.19,171.71,11795.0,159.9622,160.2329,159.7476,160.2329,11795.0
2019-01-16 11:00:00,171.54,172.06,171.12,172.0,39605.0,160.0742,160.5595,159.6823,160.5035,39605.0
2019-01-16 11:30:00,172.05,172.06,171.57,171.94,60610.0,160.5501,160.5595,160.1022,160.4475,60610.0
2019-01-16 12:00:00,171.78,172.03,171.58,171.9,9218.0,160.2982,160.5315,160.1115,160.4102,9218.0
2019-01-16 12:30:00,171.88,172.5,171.88,172.47,39639.0,160.3915,160.97,160.3915,160.9421,39639.0
2019-01-16 13:00:00,172.45,172.74,172.11,172.62,12225.0,160.9234,161.194,160.6061,161.082,12225.0
2019-01-16 13:30:00,172.62,173.05,172.46,172.89,34003.0,161.082,161.4833,160.9327,161.334,34003.0
2019-01-16 14:00:00,172.84,173.31,172.81,173.13,23172.0,161.2873,161.7259,161.2593,161.5579,23172.0
2019-01-16 14:30:00,173.08,173.19,172.85,172.94,29888.0,161.5113,161.6139,161.2967,161.3806,29888.0
2019-01-16 15:00:00,172.94,173.07,172.61,172.89,44690.0,161.3806,161.502,161.0727,161.334,44690.0
2019-01-16 15:30:00,172.87,172.87,172.43,172.57,122110.0,161.3153,161.3153,160.9047,161.0354,122110.0
2019-01-17 09:30:00,171.91,174.32,171.53,172.79,24932.0,160.4195,162.6684,160.0649,161.2407,24932.0
2019-01-17 10:00:00,172.82,172.98,171.99,172.29,15225.0,161.2687,161.418,160.4941,160.7741,15225.0
2019-01-17 10:30:00,172.41,173.0,172.29,172.88,67962.0,160.8861,161.4366,160.7741,161.3247,67962.0
2019-01-17 11:00:00,172.75,173.03,172.56,172.56,38600.0,161.2033,161.4646,161.026,161.026,38600.0
2019-01-17 11:30:00,172.69,172.79,172.12,172.22,15589.0,161.1473,161.2407,160.6154,160.7088,15589.0
2019-01-17 12:00:00,172.25,172.47,172.07,172.27,18074.0,160.7368,160.9421,160.5688,160.7554,18074.0
2019-01-17 12:30:00,172.22,172.54,172.2,172.38,24831.0,160.7088,161.0074,160.6901,160.8581,24831.0
2019-01-17 13:00:00,172.31,172.73,172.31,172.49,36510.0,160.7927,161.1847,160.7927,160.9607,36510.0
2019-01-17 13:30:00,172.56,172.58,172.12,172.26,12093.0,161.026,161.0447,160.6154,160.7461,12093.0
2019-01-17 14:00:00,172.29,172.7,172.24,172.48,11723.0,160.7741,161.1567,160.7274,160.9514,11723.0
2019-01-17 14:30:00,172.4,173.35,172.36,172.58,24848.0,160.8767,161.7632,160.8394,161.0447,24848.0
2019-01-17 15:00:00,172.73,172.91,172.29,172.83,42300.0,161.1847,161.3526,160.7741,161.278,42300.0
2019-01-17 15:30:00,172.86,173.54,172.72,173.51,104030.0,161.306,161.9405,161.1753,161.9125,104030.0
2019-01-18 09:30:00,174.35,174.56,172.53,173.59,119729.0,162.6964,162.8924,160.998,161.9872,119729.0
2019-01-18 10:00:00,173.58,173.66,172.2,172.75,30362.0,161.9779,162.0525,160.6901,161.2033,30362.0
2019-01-18 10:30:00,172.85,172.91,171.46,171.97,110557.0,161.2967,161.3526,159.9996,160.4755,110557.0
2019-01-18 11:00:00,172.01,172.57,171.79,172.48,23648.0,160.5128,161.0354,160.3075,160.9514,23648.0
2019-01-18 11:30:00,172.81,172.84,172.43,172.55,11971.0,161.2593,161.2873,160.9047,161.0167,11971.0
2019-01-18 12:00:00,172.53,172.74,171.94,171.95,128180.0,160.998,161.194,160.4475,160.4568,128180.0
2019-01-18 12:30:00,171.94,173.0,171.94,172.82,26114.0,160.4475,161.4366,160.4475,161.2687,26114.0
2019-01-18 13:00:00,172.85,173.4,172.68,172.82,39531.0,161.2967,161.8099,161.138,161.2687,39531.0
2019-01-18 13:30:00,172.82,173.05,172.49,172.84,38937.0,161.2687,161.4833,160.9607,161.2873,38937.0
2019-01-18 14:00:00,172.99,173.06,172.11,172.41,39594.0,161.4273,161.4926,160.6061,160.8861,39594.0
2019-01-18 14:30:00,172.36,172.67,172.07,172.49,82147.0,160.8394,161.1287,160.5688,160.9607,82147.0
2019-01-18 15:00:00,172.49,173.07,172.28,172.83,45464.0,160.9607,161.502,160.7648,161.278,45464.0
2019-01-18 15:30:00,172.94,173.2,172.68,173.0,93914.0,161.3806,161.6233,161.138,161.4366,93914.0
2019-01-22 09:30:00,172.92,174.0,171.52,173.43,23366.0,161.362,162.3698,160.0556,161.8379,23366.0
2019-01-22 10:00:00,173.43,173.89,172.92,173.49,72054.0,161.8379,162.2671,161.362,161.8939,72054.0
2019-01-22 10:30:00,173.54,173.54,171.94,172.01,12694.0,161.9405,161.9405,160.4475,160.5128,12694.0
2019-01-22 11:00:00,171.92,172.74,171.83,172.74,11922.0,160.4288,161.194,160.3448,161.194,11922.0
2019-01-22 11:30:00,172.74,172.8,172.33,172.35,18918.0,161.194,161.25,160.8114,160.8301,18918.0
2019-01-22 12:00:00,172.31,172.54,171.62,171.63,14865.0,160.7927,161.0074,160.1489,160.1582,14865.0
2019-01-22 12:30:00,171.7,171.84,171.41,171.76,13304.0,160.2235,160.3542,159.9529,160.2795,13304.0
2019-01-22 13:00:00,171.68,172.47,171.16,172.47,26115.0,160.2049,160.9421,159.7196,160.9421,26115.0
2019-01-22 13:30:00,172.38,173.18,172.05,173.05,21547.0,160.8581,161.6046,160.5501,161.4833,21547.0
2019-01-22 14:00:00,173.0,173.0,171.9,171.97,30997.0,161.4366,161.4366,160.4102,160.4755,30997.0
2019-01-22 14:30:00,171.97,172.39,171.73,172.31,40720.0,160.4755,160.8674,160.2515,160.7927,40720.0
2019-01-22 15:00:00,172.31,172.34,171.98,172.2,39218.0,160.7927,160.8207,160.4848,160.6901,39218.0
2019-01-22 15:30:00,172.24,173.21,171.98,173.21,89013.0,160.7274,161.6326,160.4848,161.6326,89013.0
2019-01-23 09:30:00,173.01,174.21,172.32,173.02,30385.0,161.446,162.5658,160.8021,161.4553,30385.0
2019-01-23 10:00:00,173.03,173.93,172.88,173.81,67890.0,161.4646,162.3045,161.3247,162.1925,67890.0
2019-01-23 10:30:00,173.7,174.24,173.35,173.46,47450.0,162.0898,162.5937,161.7632,161.8659,47450.0
2019-01-23 11:00:00,173.62,174.27,173.48,173.54,29549.0,162.0152,162.6217,161.8845,161.9405,29549.0
2019-01-23 11:30:00,173.53,174.31,173.42,173.75,20948.0,161.9312,162.6591,161.8286,162.1365,20948.0
2019-01-23 12:00:00,173.77,173.92,173.41,173.75,29095.0,162.1552,162.2951,161.8192,162.1365,29095.0
2019-01-23 12:30:00,173.7,174.65,173.69,174.42,17854.0,162.0898,162.9763,162.0805,162.7617,17854.0
2019-01-23 13:00:00,174.37,175.0,174.19,174.79,36500.0,162.7151,163.3029,162.5471,163.107,36500.0
2019-01-23 13:30:00,174.8,175.12,174.16,174.31,69451.0,163.1163,163.4149,162.5191,162.6591,69451.0
2019-01-23 14:00:00,174.37,174.53,174.24,174.34,17898.0,162.7151,162.8644,162.5937,162.6871,17898.0
2019-01-23 14:30:00,174.35,174.5,174.17,174.34,16315.0,162.6964,162.8364,162.5284,162.6871,16315.0
2019-01-23 15:00:00,174.37,174.57,174.25,174.55,30666.0,162.7151,162.9017,162.6031,162.883,30666.0
2019-01-23 15:30:00,174.58,175.6,174.42,175.59,144148.0,162.911,163.8628,162.7617,163.8535,144148.0
2019-01-24 09:30:00,175.06,176.76,173.41,176.61,29480.0,163.3589,164.9453,161.8192,164.8053,29480.0
2019-01-24 10:00:00,176.52,177.47,176.28,177.19,42819.0,164.7214,165.6079,164.4974,165.3466,42819.0
2019-01-24 10:30:00,177.18,177.91,177.18,177.59,29766.0,165.3372,166.0184,165.3372,165.7198,29766.0
2019-01-24 11:00:00,177.69,177.73,176.87,177.02,20478.0,165.8131,165.8505,165.048,165.1879,20478.0
2019-01-24 11:30:00,176.93,177.49,176.71,177.08,32102.0,165.1039,165.6265,164.8987,165.2439,32102.0
2019-01-24 12:00:00,177.08,177.08,176.2,176.42,28338.0,165.2439,165.2439,164.4227,164.628,28338.0
2019-01-24 12:30:00,176.5,176.68,176.31,176.6,31835.0,164.7027,164.8707,164.5254,164.796,31835.0
2019-01-24 13:00:00,176.61,176.61,175.67,176.0,15769.0,164.8053,164.8053,163.9282,164.2361,15769.0
2019-01-24 13:30:00,176.04,176.6,176.04,176.42,11663.0,164.2734,164.796,164.2734,164.628,11663.0
2019-01-24 14:00:00,176.47,176.91,176.38,176.88,12831.0,164.6747,165.0853,164.5907,165.0573,12831.0
2019-01-24 14:30:00,176.89,177.04,176.5,176.61,16883.0,165.0666,165.2066,164.7027,164.8053,16883.0
2019-01-24 15:00:00,176.66,177.0,176.57,176.81,23979.0,164.852,165.1693,164.768,164.992,23979.0
2019-01-24 15:30:00,176.8,177.04,176.5,176.52,81584.0,164.9826,165.2066,164.7027,164.7214,81584.0
2019-01-25 09:30:00,176.34,178.81,175.6,178.79,52258.0,164.5534,166.8583,163.8628,166.8396,52258.0
2019-01-25 10:00:00,178.78,179.43,178.28,179.41,50031.0,166.8303,167.4368,166.3637,167.4182,50031.0
2019-01-25 10:30:00,179.42,179.63,178.6,178.95,52715.0,167.4275,167.6235,166.6623,166.9889,52715.0
2019-01-25 11:00:00,179.01,179.06,178.43,178.59,32528.0,167.0449,167.0916,166.5037,166.653,32528.0
2019-01-25 11:30:00,178.52,178.81,178.12,178.62,41104.0,166.5877,166.8583,166.2144,166.681,41104.0
2019-01-25 12:00:00,178.55,178.76,178.36,178.6,57659.0,166.6157,166.8116,166.4384,166.6623,57659.0
2019-01-25 12:30:00,178.47,178.57,177.86,178.27,30468.0,166.541,166.6343,165.9718,166.3544,30468.0
2019-01-25 13:00:00,178.23,178.62,178.0,178.62,20765.0,166.3171,166.681,166.1024,166.681,20765.0
2019-01-25 13:30:00,178.62,178.62,177.87,178.09,43136.0,166.681,166.681,165.9811,166.1864,43136.0
2019-01-25 14:00:00,178.07,178.18,177.45,177.56,63030.0,166.1677,166.2704,165.5892,165.6918,63030.0
2019-01-25 14:30:00,177.53,177.85,177.37,177.53,44652.0,165.6638,165.9625,165.5145,165.6638,44652.0
2019-01-25 15:00:00,177.59,177.67,176.26,176.47,107712.0,165.7198,165.7945,164.4787,164.6747,107712.0
2019-01-25 15:30:00,176.47,177.3,176.26,177.25,92627.0,164.6747,165.4492,164.4787,165.4026,92627.0
2019-01-28 09:30:00,176.39,176.72,175.28,175.74,13982.0,164.6,164.908,163.5642,163.9935,13982.0
2019-01-28 10:00:00,175.85,175.94,175.18,175.38,32432.0,164.0961,164.1801,163.4709,163.6575,32432.0
2019-01-28 10:30:00,175.27,175.56,175.17,175.44,54984.0,163.5549,163.8255,163.4616,163.7135,54984.0
2019-01-28 11:00:00,175.43,176.09,175.37,175.99,28804.0,163.7042,164.3201,163.6482,164.2268,28804.0
2019-01-28 11:30:00,176.01,176.06,175.28,175.65,15300.0,164.2454,164.2921,163.5642,163.9095,15300.0
2019-01-28 12:00:00,175.61,176.4,175.61,176.05,11211.0,163.8722,164.6094,163.8722,164.2828,11211.0
2019-01-28 12:30:00,176.2,176.56,176.09,176.36,13586.0,164.4227,164.7587,164.3201,164.572,13586.0
2019-01-28 13:00:00,176.46,176.69,176.16,176.57,13284.0,164.6654,164.88,164.3854,164.768,13284.0
2019-01-28 13:30:00,176.65,177.3,176.55,176.8,18579.0,164.8427,165.4492,164.7493,164.9826,18579.0
2019-01-28 14:00:00,176.72,176.93,176.37,176.66,18413.0,164.908,165.1039,164.5814,164.852,18413.0
2019-01-28 14:30:00,176.67,177.51,176.65,177.41,21116.0,164.8613,165.6452,164.8427,165.5519,21116.0
2019-01-28 15:00:00,177.42,177.84,177.22,177.76,29835.0,165.5612,165.9531,165.3746,165.8785,29835.0
2019-01-28 15:30:00,177.73,178.0,177.38,177.62,66340.0,165.8505,166.1024,165.5239,165.7478,66340.0
2019-01-29 09:30:00,177.83,178.64,177.33,178.13,19153.0,165.9438,166.6996,165.4772,166.2237,19153.0
2019-01-29 10:00:00,178.2,178.31,177.54,177.88,28143.0,166.2891,166.3917,165.6732,165.9904,28143.0
2019-01-29 10:30:00,178.03,178.03,177.06,177.15,11729.0,166.1304,166.1304,165.2253,165.3092,11729.0
2019-01-29 11:00:00,177.11,178.02,177.0,177.7,20397.0,165.2719,166.1211,165.1693,165.8225,20397.0
2019-01-29 11:30:00,177.76,178.11,177.69,178.0,12164.0,165.8785,166.2051,165.8131,166.1024,12164.0
2019-01-29 12:00:00,177.96,178.39,177.7,177.81,37005.0,166.0651,166.4664,165.8225,165.9251,37005.0
2019-01-29 12:30:00,177.73,178.03,177.52,177.59,21738.0,165.8505,166.1304,165.6545,165.7198,21738.0
2019-01-29 13:00:00,177.59,178.0,177.53,177.98,8174.0,165.7198,166.1024,165.6638,166.0838,8174.0
2019-01-29 13:30:00,177.93,178.64,177.64,178.47,99340.0,166.0371,166.6996,165.7665,166.541,99340.0
2019-01-29 14:00:00,178.42,178.44,177.9,177.97,15916.0,166.4944,166.513,166.0091,166.0744,15916.0
2019-01-29 14:30:00,177.97,178.28,177.88,177.95,25656.0,166.0744,166.3637,165.9904,166.0558,25656.0
2019-01-29 15:00:00,177.94,178.2,177.68,178.09,43589.0,166.0464,166.2891,165.8038,166.1864,43589.0
2019-01-29 15:30:00,178.14,178.84,177.91,178.77,91922.0,166.2331,166.8863,166.0184,166.821,91922.0
2019-01-30 09:30:00,178.67,180.0,177.82,178.12,42458.0,166.7276,167.9687,165.9345,166.2144,42458.0
2019-01-30 10:00:00,178.15,179.12,178.07,178.7,32643.0,166.2424,167.1476,166.1677,166.7556,32643.0
2019-01-30 10:30:00,178.75,178.97,178.42,178.71,10986.0,166.8023,167.0076,166.4944,166.765,10986.0
2019-01-30 11:00:00,178.62,179.34,178.61,179.03,22779.0,166.681,167.3529,166.6717,167.0636,22779.0
2019-01-30 11:30:00,179.04,179.21,178.64,178.91,10018.0,167.0729,167.2316,166.6996,166.9516,10018.0
2019-01-30 12:00:00,178.96,179.38,178.96,179.06,6642.0,166.9983,167.3902,166.9983,167.0916,6642.0
2019-01-30 12:30:00,179.07,179.15,178.32,178.33,9400.0,167.1009,167.1756,166.401,166.4104,9400.0
2019-01-30 13:00:00,178.31,178.45,177.82,178.06,22815.0,166.3917,166.5223,165.9345,166.1584,22815.0
2019-01-30 13:30:00,178.02,178.02,177.39,177.39,15893.0,166.1211,166.1211,165.5332,165.5332,15893.0
2019-01-30 14:00:00,177.63,179.64,177.38,178.35,49877.0,165.7572,167.6328,165.5239,166.429,49877.0
2019-01-30 14:30:00,178.44,179.6,178.28,179.6,70622.0,166.513,167.5955,166.3637,167.5955,70622.0
2019-01-30 15:00:00,179.52,179.52,177.77,177.92,63101.0,167.5208,167.5208,165.8878,166.0278,63101.0
2019-01-30 15:30:00,177.84,178.9,177.84,178.81,117683.0,165.9531,166.9423,165.9531,166.8583,117683.0
2019-01-31 09:30:00,178.63,178.77,177.47,178.77,14972.0,166.6903,166.821,165.6079,166.821,14972.0
2019-01-31 10:00:00,178.7,179.32,178.56,179.32,6864.0,166.7556,167.3342,166.625,167.3342,6864.0
2019-01-31 10:30:00,179.3,179.99,179.06,179.72,22950.0,167.3155,167.9594,167.0916,167.7075,22950.0
2019-01-31 11:00:00,179.73,180.56,179.56,180.56,48769.0,167.7168,168.4913,167.5582,168.4913,48769.0
2019-01-31 11:30:00,180.58,181.57,180.57,181.27,19951.0,168.51,169.4338,168.5006,169.1539,19951.0
2019-01-31 12:00:00,181.25,181.8,180.91,181.18,15909.0,169.1352,169.6484,168.8179,169.0699,15909.0
2019-01-31 12:30:00,181.19,181.3,180.9,181.17,15952.0,169.0792,169.1819,168.8086,169.0605,15952.0
2019-01-31 13:00:00,181.17,181.55,181.17,181.22,15670.0,169.0605,169.4151,169.0605,169.1072,15670.0
2019-01-31 13:30:00,181.34,181.56,181.29,181.43,12194.0,169.2192,169.4245,169.1725,169.3032,12194.0
2019-01-31 14:00:00,181.4,181.89,181.37,181.64,19351.0,169.2752,169.7324,169.2472,169.4991,19351.0
2019-01-31 14:30:00,181.67,181.72,181.38,181.53,17367.0,169.5271,169.5738,169.2565,169.3965,17367.0
2019-01-31 15:00:00,181.54,181.57,181.24,181.4,29510.0,169.4058,169.4338,169.1259,169.2752,29510.0
2019-01-31 15:30:00,181.5,182.8,181.49,182.58,122466.0,169.3685,170.5816,169.3592,170.3763,122466.0
2019-02-01 09:30:00,182.94,183.36,179.84,180.23,68427.0,170.7122,171.1042,167.8194,168.1834,68427.0
2019-02-01 10:00:00,180.24,180.75,179.92,180.23,47264.0,168.1927,168.6686,167.8941,168.1834,47264.0
2019-02-01 10:30:00,180.28,180.32,178.51,178.9,22016.0,168.23,168.2674,166.5783,166.9423,22016.0
2019-02-01 11:00:00,178.68,178.89,178.1,178.61,30177.0,166.737,166.9329,166.1957,166.6717,30177.0
2019-02-01 11:30:00,178.75,179.87,178.42,179.87,15677.0,166.8023,167.8474,166.4944,167.8474,15677.0
2019-02-01 12:00:00,179.96,180.33,179.7,179.7,10391.0,167.9314,168.2767,167.6888,167.6888,10391.0
2019-02-01 12:30:00,179.8,180.06,179.52,179.57,16000.0,167.7821,168.0247,167.5208,167.5675,16000.0
2019-02-01 13:00:00,179.57,179.86,179.24,179.86,11729.0,167.5675,167.8381,167.2595,167.8381,11729.0
2019-02-01 13:30:00,179.8,180.02,179.68,179.83,10183.0,167.7821,167.9874,167.6701,167.8101,10183.0
2019-02-01 14:00:00,179.75,179.83,179.4,179.61,14435.0,167.7355,167.8101,167.4089,167.6048,14435.0
2019-02-01 14:30:00,179.62,180.11,179.54,179.86,13411.0,167.6141,168.0714,167.5395,167.8381,13411.0
2019-02-01 15:00:00,179.91,180.13,179.59,179.84,25237.0,167.8848,168.0901,167.5862,167.8194,25237.0
2019-02-01 15:30:00,179.9,181.4,179.9,181.15,71105.0,167.8754,169.2752,167.8754,169.0419,71105.0
2019-02-04 09:30:00,181.04,182.46,180.6,181.23,16978.0,168.9392,170.2643,168.5286,169.1165,16978.0
2019-02-04 10:00:00,181.05,181.05,179.89,180.02,26051.0,168.9486,168.9486,167.8661,167.9874,26051.0
2019-02-04 10:30:00,180.1,181.12,180.1,180.73,13167.0,168.0621,169.0139,168.0621,168.65,13167.0
2019-02-04 11:00:00,180.84,181.19,180.7,181.0,15327.0,168.7526,169.0792,168.622,168.9019,15327.0
2019-02-04 11:30:00,180.99,180.99,180.69,180.76,20108.0,168.8926,168.8926,168.6126,168.6779,20108.0
2019-02-04 12:00:00,180.77,181.14,180.76,181.1,13345.0,168.6873,169.0325,168.6779,168.9952,13345.0
2019-02-04 12:30:00,181.1,181.45,181.02,181.15,12122.0,168.9952,169.3218,168.9206,169.0419,12122.0
2019-02-04 13:00:00,181.3,181.63,181.26,181.63,9185.0,169.1819,169.4898,169.1445,169.4898,9185.0
2019-02-04 13:30:00,181.63,182.07,181.41,182.07,12879.0,169.4898,169.9004,169.2845,169.9004,12879.0
2019-02-04 14:00:00,181.95,182.25,181.68,181.76,41027.0,169.7884,170.0684,169.5365,169.6111,41027.0
2019-02-04 14:30:00,181.78,181.98,181.6,181.78,24380.0,169.6298,169.8164,169.4618,169.6298,24380.0
2019-02-04 15:00:00,181.74,182.13,181.61,181.71,41595.0,169.5924,169.9564,169.4711,169.5645,41595.0
2019-02-04 15:30:00,181.75,182.5,181.68,182.47,86187.0,169.6018,170.3016,169.5365,170.2737,86187.0
2019-02-05 09:30:00,181.85,182.3,181.55,182.3,28368.0,169.6951,170.115,169.4151,170.115,28368.0
2019-02-05 10:00:00,182.34,182.9,181.85,182.05,52382.0,170.1523,170.6749,169.6951,169.8817,52382.0
2019-02-05 10:30:00,182.05,182.33,181.78,182.33,21170.0,169.8817,170.143,169.6298,170.143,21170.0
2019-02-05 11:00:00,182.35,182.91,182.03,182.87,15615.0,170.1617,170.6842,169.8631,170.6469,15615.0
2019-02-05 11:30:00,182.76,182.76,182.26,182.48,36534.0,170.5443,170.5443,170.0777,170.283,36534.0
2019-02-05 12:00:00,182.53,182.57,182.28,182.47,22929.0,170.3296,170.367,170.0964,170.2737,22929.0
2019-02-05 12:30:00,182.41,182.54,182.25,182.46,18231.0,170.2177,170.339,170.0684,170.2643,18231.0
2019-02-05 13:00:00,182.37,182.81,182.15,182.81,21031.0,170.1803,170.5909,169.975,170.5909,21031.0
2019-02-05 13:30:00,182.74,183.01,182.62,182.82,30081.0,170.5256,170.7776,170.4136,170.6003,30081.0
2019-02-05 14:00:00,182.72,183.12,182.71,183.11,14688.0,170.5069,170.8802,170.4976,170.8709,14688.0
2019-02-05 14:30:00,183.2,183.25,182.8,183.06,12745.0,170.9549,171.0015,170.5816,170.8242,12745.0
2019-02-05 15:00:00,183.12,183.61,183.05,183.49,34340.0,170.8802,171.3375,170.8149,171.2255,34340.0
2019-02-05 15:30:00,183.51,184.71,183.39,184.67,156123.0,171.2441,172.3639,171.1322,172.3266,156123.0
2019-02-06 09:30:00,184.03,184.03,183.05,183.99,24089.0,171.7294,171.7294,170.8149,171.6921,24089.0
2019-02-06 10:00:00,183.84,184.6,183.76,184.15,42068.0,171.5521,172.2613,171.4774,171.8414,42068.0
2019-02-06 10:30:00,184.04,184.6,183.66,183.95,13828.0,171.7387,172.2613,171.3841,171.6547,13828.0
2019-02-06 11:00:00,183.85,183.85,183.41,183.6,15497.0,171.5614,171.5614,171.1508,171.3281,15497.0
2019-02-06 11:30:00,183.57,183.72,182.39,182.39,30670.0,171.3001,171.4401,170.199,170.199,30670.0
2019-02-06 12:00:00,182.54,182.61,182.03,182.26,17249.0,170.339,170.4043,169.8631,170.0777,17249.0
2019-02-06 12:30:00,182.2,182.69,182.11,182.35,11391.0,170.0217,170.4789,169.9377,170.1617,11391.0
2019-02-06 13:00:00,182.35,182.51,182.03,182.03,10147.0,170.1617,170.311,169.8631,169.8631,10147.0
2019-02-06 13:30:00,182.21,182.32,181.96,182.15,14276.0,170.031,170.1337,169.7977,169.975,14276.0
2019-02-06 14:00:00,182.16,182.3,181.76,181.91,7491.0,169.9844,170.115,169.6111,169.7511,7491.0
2019-02-06 14:30:00,181.8,182.09,181.53,182.09,17727.0,169.6484,169.9191,169.3965,169.9191,17727.0
2019-02-06 15:00:00,181.96,182.15,181.49,181.65,22140.0,169.7977,169.975,169.3592,169.5085,22140.0
2019-02-06 15:30:00,181.68,181.76,181.29,181.37,66148.0,169.5365,169.6111,169.1725,169.2472,66148.0
2019-02-07 09:30:00,181.16,181.94,180.43,181.61,12788.0,169.0512,169.7791,168.37,169.4711,12788.0
2019-02-07 10:00:00,181.7,183.05,181.69,182.91,15451.0,169.5551,170.8149,169.5458,170.6842,15451.0
2019-02-07 10:30:00,182.86,182.86,181.93,182.3,15761.0,170.6376,170.6376,169.7697,170.115,15761.0
2019-02-07 11:00:00,182.21,182.43,181.99,182.36,14549.0,170.031,170.2363,169.8257,170.171,14549.0
2019-02-07 11:30:00,182.29,182.38,181.63,181.63,13596.0,170.1057,170.1897,169.4898,169.4898,13596.0
2019-02-07 12:00:00,181.61,182.3,181.53,182.26,18707.0,169.4711,170.115,169.3965,170.0777,18707.0
2019-02-07 12:30:00,182.2,182.41,181.93,182.06,5144.0,170.0217,170.2177,169.7697,169.8911,5144.0
2019-02-07 13:00:00,182.08,182.54,182.06,182.24,10822.0,169.9097,170.339,169.8911,170.059,10822.0
2019-02-07 13:30:00,182.34,182.84,182.31,182.64,10412.0,170.1523,170.6189,170.1243,170.4323,10412.0
2019-02-07 14:00:00,182.72,182.98,182.55,182.76,19702.0,170.5069,170.7496,170.3483,170.5443,19702.0
2019-02-07 14:30:00,182.73,182.99,182.58,182.73,13829.0,170.5163,170.7589,170.3763,170.5163,13829.0
2019-02-07 15:00:00,182.81,182.99,182.27,182.97,20835.0,170.5909,170.7589,170.087,170.7402,20835.0
2019-02-07 15:30:00,182.98,183.87,182.71,183.63,59796.0,170.7496,171.5801,170.4976,171.3561,59796.0
2019-02-08 09:30:00,183.58,184.74,182.87,184.37,18691.0,171.3095,172.3919,170.6469,172.0467,18691.0
2019-02-08 10:00:00,184.35,184.35,182.63,182.63,24658.0,172.028,172.028,170.423,170.423,24658.0
2019-02-08 10:30:00,182.82,183.53,182.59,183.32,6248.0,170.6003,171.2628,170.3856,171.0668,6248.0
2019-02-08 11:00:00,183.25,183.26,182.49,182.78,14218.0,171.0015,171.0108,170.2923,170.5629,14218.0
2019-02-08 11:30:00,182.82,183.1,182.78,182.94,11064.0,170.6003,170.8615,170.5629,170.7122,11064.0
2019-02-08 12:00:00,182.97,182.97,182.52,182.84,7765.0,170.7402,170.7402,170.3203,170.6189,7765.0
2019-02-08 12:30:00,182.94,183.47,182.92,183.37,6360.0,170.7122,171.2068,170.6936,171.1135,6360.0
2019-02-08 13:00:00,183.31,183.38,182.57,182.77,17569.0,171.0575,171.1228,170.367,170.5536,17569.0
2019-02-08 13:30:00,182.74,183.22,182.74,183.0,27944.0,170.5256,170.9735,170.5256,170.7682,27944.0
2019-02-08 14:00:00,183.0,183.11,182.52,182.55,22880.0,170.7682,170.8709,170.3203,170.3483,22880.0
2019-02-08 14:30:00,182.54,183.29,182.52,183.09,17729.0,170.339,171.0388,170.3203,170.8522,17729.0
2019-02-08 15:00:00,183.17,183.64,183.14,183.42,13642.0,170.9269,171.3654,170.8989,171.1602,13642.0
2019-02-08 15:30:00,183.39,183.42,182.9,183.22,122770.0,171.1322,171.1602,170.6749,170.9735,122770.0
2019-02-11 09:30:00,183.9,184.98,182.95,184.09,15440.0,171.6081,172.6159,170.7216,171.7854,15440.0
2019-02-11 10:00:00,184.27,184.27,183.43,183.51,19193.0,171.9533,171.9533,171.1695,171.2441,19193.0
2019-02-11 10:30:00,183.47,184.07,183.34,183.82,37770.0,171.2068,171.7667,171.0855,171.5334,37770.0
2019-02-11 11:00:00,183.78,184.07,183.62,184.01,11641.0,171.4961,171.7667,171.3468,171.7107,11641.0
2019-02-11 11:30:00,184.1,184.1,183.64,183.71,17704.0,171.7947,171.7947,171.3654,171.4308,17704.0
2019-02-11 12:00:00,183.66,183.92,183.49,183.59,28509.0,171.3841,171.6267,171.2255,171.3188,28509.0
2019-02-11 12:30:00,183.67,183.96,183.59,183.96,12120.0,171.3934,171.6641,171.3188,171.6641,12120.0
2019-02-11 13:00:00,183.98,184.01,183.84,183.88,13561.0,171.6827,171.7107,171.5521,171.5894,13561.0
2019-02-11 13:30:00,183.94,183.94,183.46,183.75,14944.0,171.6454,171.6454,171.1975,171.4681,14944.0
2019-02-11 14:00:00,183.73,184.29,183.71,184.22,11682.0,171.4494,171.972,171.4308,171.9067,11682.0
2019-02-11 14:30:00,184.18,184.32,183.86,184.04,15816.0,171.8694,172.0,171.5707,171.7387,15816.0
2019-02-11 15:00:00,184.07,184.17,183.77,183.94,24705.0,171.7667,171.86,171.4868,171.6454,24705.0
2019-02-11 15:30:00,183.97,184.09,183.45,183.97,43518.0,171.6734,171.7854,171.1881,171.6734,43518.0
2019-02-12 09:30:00,184.13,184.2,183.14,183.4,15155.0,171.8227,171.888,170.8989,171.1415,15155.0
2019-02-12 10:00:00,183.4,183.47,182.65,183.15,31764.0,171.1415,171.2068,170.4416,170.9082,31764.0
2019-02-12 10:30:00,183.16,183.16,182.37,182.86,13332.0,170.9175,170.9175,170.1803,170.6376,13332.0
2019-02-12 11:00:00,182.84,182.91,182.45,182.65,25108.0,170.6189,170.6842,170.255,170.4416,25108.0
2019-02-12 11:30:00,182.58,182.89,182.14,182.82,17674.0,170.3763,170.6656,169.9657,170.6003,17674.0
2019-02-12 12:00:00,182.78,182.93,182.42,182.71,17130.0,170.5629,170.7029,170.227,170.4976,17130.0
2019-02-12 12:30:00,182.75,183.17,182.73,182.83,5998.0,170.5349,170.9269,170.5163,170.6096,5998.0
2019-02-12 13:00:00,182.89,183.27,182.89,183.27,5053.0,170.6656,171.0202,170.6656,171.0202,5053.0
2019-02-12 13:30:00,183.28,183.74,183.16,183.59,9072.0,171.0295,171.4588,170.9175,171.3188,9072.0
2019-02-12 14:00:00,183.45,183.58,183.19,183.35,11301.0,171.1881,171.3095,170.9455,171.0948,11301.0
2019-02-12 14:30:00,183.42,183.75,183.29,183.75,13330.0,171.1602,171.4681,171.0388,171.4681,13330.0
2019-02-12 15:00:00,183.75,183.87,183.23,183.56,22741.0,171.4681,171.5801,170.9829,171.2908,22741.0
2019-02-12 15:30:00,183.56,183.56,182.98,183.21,48047.0,171.2908,171.2908,170.7496,170.9642,48047.0
2019-02-13 09:30:00,183.36,184.33,182.65,183.2,10058.0,171.1042,172.0093,170.4416,170.9549,10058.0
2019-02-13 10:00:00,183.05,183.79,182.78,183.53,37777.0,170.8149,171.5054,170.5629,171.2628,37777.0
2019-02-13 10:30:00,183.57,183.74,183.3,183.51,15771.0,171.3001,171.4588,171.0482,171.2441,15771.0
2019-02-13 11:00:00,183.47,183.66,183.23,183.23,19222.0,171.2068,171.3841,170.9829,170.9829,19222.0
2019-02-13 11:30:00,183.15,183.5,183.05,183.36,24562.0,170.9082,171.2348,170.8149,171.1042,24562.0
2019-02-13 12:00:00,183.3,183.41,182.99,183.2,26665.0,171.0482,171.1508,170.7589,170.9549,26665.0
2019-02-13 12:30:00,183.11,183.41,183.0,183.33,18236.0,170.8709,171.1508,170.7682,171.0762,18236.0
2019-02-13 13:00:00,183.42,183.87,183.28,183.78,7871.0,171.1602,171.5801,171.0295,171.4961,7871.0
2019-02-13 13:30:00,183.69,183.76,183.29,183.29,12088.0,171.4121,171.4774,171.0388,171.0388,12088.0
2019-02-13 14:00:00,183.35,183.85,183.35,183.85,14006.0,171.0948,171.5614,171.0948,171.5614,14006.0
2019-02-13 14:30:00,183.91,184.18,183.78,183.96,24539.0,171.6174,171.8694,171.4961,171.6641,24539.0
2019-02-13 15:00:00,183.91,184.22,183.9,184.0,16207.0,171.6174,171.9067,171.6081,171.7014,16207.0
2019-02-13 15:30:00,184.0,184.49,184.0,184.33,33919.0,171.7014,172.1586,171.7014,172.0093,33919.0
2019-02-14 09:30:00,184.02,184.69,183.63,183.77,47831.0,171.72,172.3453,171.3561,171.4868,47831.0
2019-02-14 10:00:00,183.91,184.86,183.89,184.69,25054.0,171.6174,172.5039,171.5987,172.3453,25054.0
2019-02-14 10:30:00,184.82,184.82,183.86,184.15,23251.0,172.4666,172.4666,171.5707,171.8414,23251.0
2019-02-14 11:00:00,184.15,184.24,183.58,184.24,11102.0,171.8414,171.9253,171.3095,171.9253,11102.0
2019-02-14 11:30:00,184.31,184.44,184.11,184.24,13461.0,171.9907,172.112,171.804,171.9253,13461.0
2019-02-14 12:00:00,184.2,184.51,184.06,184.29,14685.0,171.888,172.1773,171.7574,171.972,14685.0
2019-02-14 12:30:00,184.34,184.45,184.0,184.4,12783.0,172.0187,172.1213,171.7014,172.0746,12783.0
2019-02-14 13:00:00,184.51,184.53,184.23,184.51,4542.0,172.1773,172.196,171.916,172.1773,4542.0
2019-02-14 13:30:00,184.56,184.79,184.49,184.7,7108.0,172.224,172.4386,172.1586,172.3546,7108.0
2019-02-14 14:00:00,184.67,184.79,184.46,184.57,16251.0,172.3266,172.4386,172.1306,172.2333,16251.0
2019-02-14 14:30:00,184.55,184.85,184.43,184.45,9376.0,172.2146,172.4946,172.1026,172.1213,9376.0
2019-02-14 15:00:00,184.54,185.12,184.48,184.8,29199.0,172.2053,172.7465,172.1493,172.4479,29199.0
2019-02-14 15:30:00,184.77,185.0,184.13,184.22,57052.0,172.4199,172.6345,171.8227,171.9067,57052.0
2019-02-15 09:30:00,185.06,185.21,184.01,184.84,52249.0,172.6905,172.8305,171.7107,172.4852,52249.0
2019-02-15 10:00:00,185.08,185.28,184.64,184.78,16985.0,172.7092,172.8958,172.2986,172.4293,16985.0
2019-02-15 10:30:00,184.83,185.19,184.75,184.93,17222.0,172.4759,172.8118,172.4013,172.5692,17222.0
2019-02-15 11:00:00,184.94,185.84,184.91,185.78,18202.0,172.5786,173.4184,172.5506,173.3624,18202.0
2019-02-15 11:30:00,185.8,185.93,185.01,185.3,119083.0,173.3811,173.5024,172.6439,172.9145,119083.0
2019-02-15 12:00:00,185.34,185.39,185.07,185.25,11379.0,172.9518,172.9985,172.6999,172.8678,11379.0
2019-02-15 12:30:00,185.22,185.36,185.1,185.2,13900.0,172.8398,172.9705,172.7279,172.8212,13900.0
2019-02-15 13:00:00,185.23,185.6,185.16,185.42,14276.0,172.8492,173.1944,172.7839,173.0265,14276.0
2019-02-15 13:30:00,185.54,185.57,184.97,185.34,14066.0,173.1385,173.1664,172.6066,172.9518,14066.0
2019-02-15 14:00:00,185.34,185.42,185.13,185.22,13000.0,172.9518,173.0265,172.7559,172.8398,13000.0
2019-02-15 14:30:00,185.23,185.34,184.91,185.23,63024.0,172.8492,172.9518,172.5506,172.8492,63024.0
2019-02-15 15:00:00,185.25,185.63,185.21,185.21,45657.0,172.8678,173.2224,172.8305,172.8305,45657.0
2019-02-15 15:30:00,185.23,185.63,185.09,185.48,184591.0,172.8492,173.2224,172.7185,173.0825,184591.0
2019-02-19 09:30:00,184.46,185.0,183.0,184.0,27617.0,172.1306,172.6345,170.7682,171.7014,27617.0
2019-02-19 10:00:00,184.0,185.11,183.89,185.06,54726.0,171.7014,172.7372,171.5987,172.6905,54726.0
2019-02-19 10:30:00,185.03,185.95,184.8,185.9,38011.0,172.6625,173.521,172.4479,173.4744,38011.0
2019-02-19 11:00:00,185.95,186.35,185.63,185.69,38028.0,173.521,173.8943,173.2224,173.2784,38028.0
2019-02-19 11:30:00,185.69,185.73,185.12,185.19,34861.0,173.2784,173.3158,172.7465,172.8118,34861.0
2019-02-19 12:00:00,185.2,185.35,184.94,185.13,23385.0,172.8212,172.9612,172.5786,172.7559,23385.0
2019-02-19 12:30:00,185.14,185.36,185.04,185.09,22622.0,172.7652,172.9705,172.6719,172.7185,22622.0
2019-02-19 13:00:00,185.07,185.12,184.58,184.76,17823.0,172.6999,172.7465,172.2426,172.4106,17823.0
2019-02-19 13:30:00,184.76,184.76,183.93,183.98,44475.0,172.4106,172.4106,171.6361,171.6827,44475.0
2019-02-19 14:00:00,184.01,184.12,183.73,183.96,55326.0,171.7107,171.8134,171.4494,171.6641,55326.0
2019-02-19 14:30:00,183.98,184.44,183.97,184.29,43586.0,171.6827,172.112,171.6734,171.972,43586.0
2019-02-19 15:00:00,184.29,184.3,183.69,183.69,58890.0,171.972,171.9813,171.4121,171.4121,58890.0
2019-02-19 15:30:00,183.66,184.21,183.43,183.54,146593.0,171.3841,171.8973,171.1695,171.2721,146593.0
2019-02-20 09:30:00,183.05,183.91,182.45,183.55,39496.0,170.8149,171.6174,170.255,171.2815,39496.0
2019-02-20 10:00:00,183.67,183.71,183.19,183.24,19087.0,171.3934,171.4308,170.9455,170.9922,19087.0
2019-02-20 10:30:00,183.32,183.38,182.3,182.36,22194.0,171.0668,171.1228,170.115,170.171,22194.0
2019-02-20 11:00:00,182.43,182.49,182.0,182.29,21996.0,170.2363,170.2923,169.8351,170.1057,21996.0
2019-02-20 11:30:00,182.38,183.34,182.31,183.23,26178.0,170.1897,171.0855,170.1243,170.9829,26178.0
2019-02-20 12:00:00,183.2,183.3,182.81,183.15,24551.0,170.9549,171.0482,170.5909,170.9082,24551.0
2019-02-20 12:30:00,183.17,183.51,183.03,183.34,17838.0,170.9269,171.2441,170.7962,171.0855,17838.0
2019-02-20 13:00:00,183.33,184.05,183.31,183.63,43587.0,171.0762,171.748,171.0575,171.3561,43587.0
2019-02-20 13:30:00,183.63,183.86,183.57,183.81,23455.0,171.3561,171.5707,171.3001,171.5241,23455.0
2019-02-20 14:00:00,183.83,183.87,182.76,183.12,20398.0,171.5427,171.5801,170.5443,170.8802,20398.0
2019-02-20 14:30:00,183.19,183.57,183.19,183.39,24042.0,170.9455,171.3001,170.9455,171.1322,24042.0
2019-02-20 15:00:00,183.44,183.78,183.4,183.59,32287.0,171.1788,171.4961,171.1415,171.3188,32287.0
2019-02-20 15:30:00,183.57,183.7,182.94,183.0,118964.0,171.3001,171.4214,170.7122,170.7682,118964.0
2019-02-21 09:30:00,183.54,183.54,180.66,180.81,51403.0,171.2721,171.2721,168.5846,168.7246,51403.0
2019-02-21 10:00:00,180.81,181.92,180.33,181.48,40378.0,168.7246,169.7604,168.2767,169.3498,40378.0
2019-02-21 10:30:00,181.25,181.69,180.89,180.9,40888.0,169.1352,169.5458,168.7993,168.8086,40888.0
2019-02-21 11:00:00,181.02,181.8,180.89,181.43,35950.0,168.9206,169.6484,168.7993,169.3032,35950.0
2019-02-21 11:30:00,181.49,182.28,181.37,182.22,34624.0,169.3592,170.0964,169.2472,170.0404,34624.0
2019-02-21 12:00:00,182.14,182.69,181.99,182.54,30307.0,169.9657,170.4789,169.8257,170.339,30307.0
2019-02-21 12:30:00,182.55,183.03,181.93,181.98,31372.0,170.3483,170.7962,169.7697,169.8164,31372.0
2019-02-21 13:00:00,181.86,182.55,181.73,182.11,21855.0,169.7044,170.3483,169.5831,169.9377,21855.0
2019-02-21 13:30:00,182.2,182.71,181.96,182.28,26517.0,170.0217,170.4976,169.7977,170.0964,26517.0
2019-02-21 14:00:00,182.41,182.47,182.0,182.23,28296.0,170.2177,170.2737,169.8351,170.0497,28296.0
2019-02-21 14:30:00,182.26,182.26,181.76,182.0,29101.0,170.0777,170.0777,169.6111,169.8351,29101.0
2019-02-21 15:00:00,181.92,182.31,181.8,182.08,37641.0,169.7604,170.1243,169.6484,169.9097,37641.0
2019-02-21 15:30:00,182.05,182.71,181.68,182.65,112900.0,169.8817,170.4976,169.5365,170.4416,112900.0
2019-02-22 09:30:00,181.49,183.43,179.35,182.71,81666.0,169.3592,171.1695,167.3622,170.4976,81666.0
2019-02-22 10:00:00,182.71,184.63,181.73,184.3,48675.0,170.4976,172.2893,169.5831,171.9813,48675.0
2019-02-22 10:30:00,184.29,184.36,183.12,184.17,72929.0,171.972,172.0373,170.8802,171.86,72929.0
2019-02-22 11:00:00,184.05,184.15,182.54,183.67,49568.0,171.748,171.8414,170.339,171.3934,49568.0
2019-02-22 11:30:00,183.67,183.94,183.13,183.4,25932.0,171.3934,171.6454,170.8895,171.1415,25932.0
2019-02-22 12:00:00,183.4,183.51,182.89,183.08,32279.0,171.1415,171.2441,170.6656,170.8429,32279.0
2019-02-22 12:30:00,183.06,183.15,181.88,182.05,52058.0,170.8242,170.9082,169.7231,169.8817,52058.0
2019-02-22 13:00:00,182.08,182.68,181.85,181.93,26513.0,169.9097,170.4696,169.6951,169.7697,26513.0
2019-02-22 13:30:00,182.0,182.48,182.0,182.21,21309.0,169.8351,170.283,169.8351,170.031,21309.0
2019-02-22 14:00:00,182.14,182.42,182.02,182.07,20469.0,169.9657,170.227,169.8537,169.9004,20469.0
2019-02-22 14:30:00,182.07,182.1,181.62,181.9,36784.0,169.9004,169.9284,169.4805,169.7418,36784.0
2019-02-22 15:00:00,181.9,182.23,181.77,182.1,60657.0,169.7418,170.0497,169.6204,169.9284,60657.0
2019-02-22 15:30:00,182.06,182.71,181.71,182.56,112412.0,169.8911,170.4976,169.5645,170.3576,112412.0
2019-02-25 09:30:00,181.92,182.63,180.71,181.36,36138.0,169.7604,170.423,168.6313,169.2378,36138.0
2019-02-25 10:00:00,181.31,182.42,181.1,181.1,84429.0,169.1912,170.227,168.9952,168.9952,84429.0
2019-02-25 10:30:00,181.19,181.6,180.73,181.46,52426.0,169.0792,169.4618,168.65,169.3312,52426.0
2019-02-25 11:00:00,181.46,181.85,180.69,180.91,19612.0,169.3312,169.6951,168.6126,168.8179,19612.0
2019-02-25 11:30:00,180.91,181.21,180.63,180.83,16623.0,168.8179,169.0979,168.5566,168.7433,16623.0
2019-02-25 12:00:00,180.86,180.97,180.49,180.61,9600.0,168.7713,168.8739,168.426,168.538,9600.0
2019-02-25 12:30:00,180.5,180.5,179.88,179.95,11805.0,168.4353,168.4353,167.8568,167.9221,11805.0
2019-02-25 13:00:00,179.96,180.24,179.89,180.18,23711.0,167.9314,168.1927,167.8661,168.1367,23711.0
2019-02-25 13:30:00,180.1,180.72,179.9,180.61,12468.0,168.0621,168.6406,167.8754,168.538,12468.0
2019-02-25 14:00:00,180.56,180.87,180.46,180.65,17814.0,168.4913,168.7806,168.398,168.5753,17814.0
2019-02-25 14:30:00,180.63,181.2,180.51,181.01,28389.0,168.5566,169.0885,168.4447,168.9112,28389.0
2019-02-25 15:00:00,181.03,181.03,180.42,180.55,39486.0,168.9299,168.9299,168.3607,168.482,39486.0
2019-02-25 15:30:00,180.51,181.26,180.48,181.09,81666.0,168.4447,169.1445,168.4167,168.9859,81666.0
2019-02-26 09:30:00,180.66,182.05,179.96,181.54,42510.0,168.5846,169.8817,167.9314,169.4058,42510.0
2019-02-26 10:00:00,181.55,182.12,180.96,180.97,33158.0,169.4151,169.947,168.8646,168.8739,33158.0
2019-02-26 10:30:00,181.14,181.56,180.97,181.11,22084.0,169.0325,169.4245,168.8739,169.0046,22084.0
2019-02-26 11:00:00,181.1,181.53,181.08,181.49,27173.0,168.9952,169.3965,168.9766,169.3592,27173.0
2019-02-26 11:30:00,181.51,181.52,181.01,181.11,8761.0,169.3778,169.3871,168.9112,169.0046,8761.0
2019-02-26 12:00:00,181.07,181.21,181.01,181.04,17445.0,168.9672,169.0979,168.9112,168.9392,17445.0
2019-02-26 12:30:00,181.04,181.08,180.75,180.81,8175.0,168.9392,168.9766,168.6686,168.7246,8175.0
2019-02-26 13:00:00,180.87,180.95,180.57,180.89,11444.0,168.7806,168.8552,168.5006,168.7993,11444.0
2019-02-26 13:30:00,180.9,181.02,180.77,180.95,8666.0,168.8086,168.9206,168.6873,168.8552,8666.0
2019-02-26 14:00:00,181.07,181.18,180.95,181.17,9700.0,168.9672,169.0699,168.8552,169.0605,9700.0
2019-02-26 14:30:00,181.23,181.55,181.22,181.47,14477.0,169.1165,169.4151,169.1072,169.3405,14477.0
2019-02-26 15:00:00,181.48,181.53,181.21,181.28,23671.0,169.3498,169.3965,169.0979,169.1632,23671.0
2019-02-26 15:30:00,181.3,181.66,180.93,180.95,82612.0,169.1819,169.5178,168.8366,168.8552,82612.0
2019-02-27 09:30:00,180.76,181.51,180.0,180.0,19728.0,168.6779,169.3778,167.9687,167.9687,19728.0
2019-02-27 10:00:00,180.18,180.55,179.07,179.07,6900.0,168.1367,168.482,167.1009,167.1009,6900.0
2019-02-27 10:30:00,179.07,179.28,178.71,178.91,7228.0,167.1009,167.2969,166.765,166.9516,7228.0
2019-02-27 11:00:00,179.12,179.18,178.57,179.11,6799.0,167.1476,167.2036,166.6343,167.1382,6799.0
2019-02-27 11:30:00,179.0,179.33,178.96,179.29,4894.0,167.0356,167.3435,166.9983,167.3062,4894.0
2019-02-27 12:00:00,179.33,179.85,179.27,179.75,6646.0,167.3435,167.8288,167.2875,167.7355,6646.0
2019-02-27 12:30:00,179.84,180.23,179.84,179.95,5808.0,167.8194,168.1834,167.8194,167.9221,5808.0
2019-02-27 13:00:00,180.07,180.39,179.84,179.84,19617.0,168.0341,168.3327,167.8194,167.8194,19617.0
2019-02-27 13:30:00,179.84,179.84,179.42,179.62,10373.0,167.8194,167.8194,167.4275,167.6141,10373.0
2019-02-27 14:00:00,179.58,179.68,179.41,179.61,5188.0,167.5768,167.6701,167.4182,167.6048,5188.0
2019-02-27 14:30:00,179.65,180.02,179.62,179.97,6731.0,167.6421,167.9874,167.6141,167.9408,6731.0
2019-02-27 15:00:00,179.94,180.41,179.75,180.25,19830.0,167.9128,168.3513,167.7355,168.202,19830.0
2019-02-27 15:30:00,180.28,180.49,180.21,180.4,46538.0,168.23,168.426,168.1647,168.342,46538.0
2019-02-28 09:30:00,180.18,181.09,179.77,181.09,11700.0,168.1367,168.9859,167.7541,168.9859,11700.0
2019-02-28 10:00:00,181.22,181.81,180.82,181.54,21579.0,169.1072,169.6578,168.7339,169.4058,21579.0
2019-02-28 10:30:00,181.59,182.35,181.59,181.75,21281.0,169.4525,170.1617,169.4525,169.6018,21281.0
2019-02-28 11:00:00,181.86,182.35,181.48,182.24,21549.0,169.7044,170.1617,169.3498,170.059,21549.0
2019-02-28 11:30:00,182.34,182.98,182.27,182.53,19031.0,170.1523,170.7496,170.087,170.3296,19031.0
2019-02-28 12:00:00,182.59,183.02,182.49,182.75,13045.0,170.3856,170.7869,170.2923,170.5349,13045.0
2019-02-28 12:30:00,182.75,182.82,182.29,182.34,23328.0,170.5349,170.6003,170.1057,170.1523,23328.0
2019-02-28 13:00:00,182.32,182.38,181.75,181.82,17089.0,170.1337,170.1897,169.6018,169.6671,17089.0
2019-02-28 13:30:00,181.8,181.8,181.44,181.51,37208.0,169.6484,169.6484,169.3125,169.3778,37208.0
2019-02-28 14:00:00,181.56,181.62,181.02,181.39,18980.0,169.4245,169.4805,168.9206,169.2658,18980.0
2019-02-28 14:30:00,181.36,181.41,181.01,181.2,18454.0,169.2378,169.2845,168.9112,169.0885,18454.0
2019-02-28 15:00:00,181.17,181.42,181.07,181.38,24146.0,169.0605,169.2938,168.9672,169.2565,24146.0
2019-02-28 15:30:00,181.38,181.4,180.15,180.55,181459.0,169.2565,169.2752,168.1087,168.482,181459.0
2019-03-01 09:30:00,181.21,181.46,179.63,179.8,24231.0,169.0979,169.3312,167.6235,167.7821,24231.0
2019-03-01 10:00:00,179.65,179.66,178.85,179.66,41855.0,167.6421,167.6515,166.8956,167.6515,41855.0
2019-03-01 10:30:00,179.73,180.41,179.58,180.4,45813.0,167.7168,168.3513,167.5768,168.342,45813.0
2019-03-01 11:00:00,180.35,180.73,179.89,179.98,24356.0,168.2954,168.65,167.8661,167.9501,24356.0
2019-03-01 11:30:00,179.94,180.16,179.9,180.09,18563.0,167.9128,168.1181,167.8754,168.0527,18563.0
2019-03-01 12:00:00,180.13,180.41,179.98,180.24,22131.0,168.0901,168.3513,167.9501,168.1927,22131.0
2019-03-01 12:30:00,180.3,181.1,180.23,180.86,32868.0,168.2487,168.9952,168.1834,168.7713,32868.0
2019-03-01 13:00:00,180.84,181.41,180.83,181.41,5268.0,168.7526,169.2845,168.7433,169.2845,5268.0
2019-03-01 13:30:00,181.39,181.51,181.24,181.36,12216.0,169.2658,169.3778,169.1259,169.2378,12216.0
2019-03-01 14:00:00,181.36,181.83,181.22,181.69,40324.0,169.2378,169.6764,169.1072,169.5458,40324.0
2019-03-01 14:30:00,181.76,181.83,181.48,181.62,35916.0,169.6111,169.6764,169.3498,169.4805,35916.0
2019-03-01 15:00:00,181.62,181.83,181.4,181.7,48412.0,169.4805,169.6764,169.2752,169.5551,48412.0
2019-03-01 15:30:00,181.74,182.44,181.72,182.1,58638.0,169.5924,170.2457,169.5738,169.9284,58638.0
2019-03-04 09:30:00,182.45,182.88,181.88,181.99,38250.0,170.255,170.6562,169.7231,169.8257,38250.0
2019-03-04 10:00:00,181.88,182.48,181.6,182.2,33442.0,169.7231,170.283,169.4618,170.0217,33442.0
2019-03-04 10:30:00,182.18,182.32,181.8,181.97,25043.0,170.003,170.1337,169.6484,169.8071,25043.0
2019-03-04 11:00:00,182.0,182.15,181.48,181.48,77147.0,169.8351,169.975,169.3498,169.3498,77147.0
2019-03-04 11:30:00,181.49,181.6,180.42,180.47,54774.0,169.3592,169.4618,168.3607,168.4073,54774.0
2019-03-04 12:00:00,180.53,181.39,180.46,180.81,28021.0,168.4633,169.2658,168.398,168.7246,28021.0
2019-03-04 12:30:00,180.81,180.84,180.34,180.41,10280.0,168.7246,168.7526,168.286,168.3513,10280.0
2019-03-04 13:00:00,180.41,180.62,180.08,180.5,72644.0,168.3513,168.5473,168.0434,168.4353,72644.0
2019-03-04 13:30:00,180.53,180.94,180.49,180.64,15277.0,168.4633,168.8459,168.426,168.566,15277.0
2019-03-04 14:00:00,180.63,180.92,180.56,180.86,13406.0,168.5566,168.8273,168.4913,168.7713,13406.0
2019-03-04 14:30:00,180.84,181.85,180.81,181.72,19274.0,168.7526,169.6951,168.7246,169.5738,19274.0
2019-03-04 15:00:00,181.59,182.03,181.21,181.74,61433.0,169.4525,169.8631,169.0979,169.5924,61433.0
2019-03-04 15:30:00,181.66,182.57,181.58,182.48,99382.0,169.5178,170.367,169.4431,170.283,99382.0
2019-03-05 09:30:00,182.48,183.73,182.1,183.07,33692.0,170.283,171.4494,169.9284,170.8335,33692.0
2019-03-05 10:00:00,183.09,183.3,182.7,182.81,25591.0,170.8522,171.0482,170.4883,170.5909,25591.0
2019-03-05 10:30:00,182.88,183.04,182.51,182.6,39941.0,170.6562,170.8056,170.311,170.395,39941.0
2019-03-05 11:00:00,182.67,182.76,182.31,182.45,16344.0,170.4603,170.5443,170.1243,170.255,16344.0
2019-03-05 11:30:00,182.46,182.5,181.74,181.97,63538.0,170.2643,170.3016,169.5924,169.8071,63538.0
2019-03-05 12:00:00,181.97,182.08,181.73,181.98,52433.0,169.8071,169.9097,169.5831,169.8164,52433.0
2019-03-05 12:30:00,181.95,182.06,181.81,181.98,17262.0,169.7884,169.8911,169.6578,169.8164,17262.0
2019-03-05 13:00:00,181.98,182.0,181.33,181.56,50569.0,169.8164,169.8351,169.2098,169.4245,50569.0
2019-03-05 13:30:00,181.52,181.86,181.51,181.84,7700.0,169.3871,169.7044,169.3778,169.6858,7700.0
2019-03-05 14:00:00,181.9,182.04,181.77,181.79,25269.0,169.7418,169.8724,169.6204,169.6391,25269.0
2019-03-05 14:30:00,181.83,182.57,181.6,182.3,67488.0,169.6764,170.367,169.4618,170.115,67488.0
2019-03-05 15:00:00,182.3,182.34,181.97,181.97,22597.0,170.115,170.1523,169.8071,169.8071,22597.0
2019-03-05 15:30:00,182.0,182.42,181.95,182.09,72205.0,169.8351,170.227,169.7884,169.9191,72205.0
2019-03-06 09:30:00,182.0,183.07,181.87,183.0,28831.0,169.8351,170.8335,169.7138,170.7682,28831.0
2019-03-06 10:00:00,182.91,183.06,182.34,182.48,23009.0,170.6842,170.8242,170.1523,170.283,23009.0
2019-03-06 10:30:00,182.49,182.49,181.83,182.38,6978.0,170.2923,170.2923,169.6764,170.1897,6978.0
2019-03-06 11:00:00,182.45,182.72,182.0,182.0,25550.0,170.255,170.5069,169.8351,169.8351,25550.0
2019-03-06 11:30:00,182.02,182.51,182.02,182.48,9610.0,169.8537,170.311,169.8537,170.283,9610.0
2019-03-06 12:00:00,182.45,182.76,181.97,182.06,19442.0,170.255,170.5443,169.8071,169.8911,19442.0
2019-03-06 12:30:00,182.12,182.28,181.71,181.76,7600.0,169.947,170.0964,169.5645,169.6111,7600.0
2019-03-06 13:00:00,181.85,182.1,181.68,182.03,10810.0,169.6951,169.9284,169.5365,169.8631,10810.0
2019-03-06 13:30:00,182.12,182.43,182.0,182.17,4174.0,169.947,170.2363,169.8351,169.9937,4174.0
2019-03-06 14:00:00,182.28,182.62,182.15,182.58,11248.0,170.0964,170.4136,169.975,170.3763,11248.0
2019-03-06 14:30:00,182.65,182.75,182.42,182.5,7405.0,170.4416,170.5349,170.227,170.3016,7405.0
2019-03-06 15:00:00,182.67,182.9,182.58,182.83,10571.0,170.4603,170.6749,170.3763,170.6096,10571.0
2019-03-06 15:30:00,182.9,183.02,182.19,182.31,75594.0,170.6749,170.7869,170.0124,170.1243,75594.0
2019-03-07 09:30:00,182.3,183.58,181.5,182.81,69141.0,170.115,171.3095,169.3685,170.5909,69141.0
2019-03-07 10:00:00,182.69,182.88,182.12,182.72,53734.0,170.4789,170.6562,169.947,170.5069,53734.0
2019-03-07 10:30:00,182.68,183.13,182.55,183.09,19089.0,170.4696,170.8895,170.3483,170.8522,19089.0
2019-03-07 11:00:00,183.12,183.23,182.46,182.58,33338.0,170.8802,170.9829,170.2643,170.3763,33338.0
2019-03-07 11:30:00,182.58,183.68,182.58,183.64,24636.0,170.3763,171.4028,170.3763,171.3654,24636.0
2019-03-07 12:00:00,183.67,184.31,183.48,184.27,21681.0,171.3934,171.9907,171.2161,171.9533,21681.0
2019-03-07 12:30:00,184.21,184.5,184.02,184.07,29199.0,171.8973,172.168,171.72,171.7667,29199.0
2019-03-07 13:00:00,183.96,184.12,183.65,183.65,4570.0,171.6641,171.8134,171.3748,171.3748,4570.0
2019-03-07 13:30:00,183.65,184.2,183.54,183.92,9135.0,171.3748,171.888,171.2721,171.6267,9135.0
2019-03-07 14:00:00,183.88,183.93,183.62,183.65,18189.0,171.5894,171.6361,171.3468,171.3748,18189.0
2019-03-07 14:30:00,183.73,183.73,183.18,183.39,21661.0,171.4494,171.4494,170.9362,171.1322,21661.0
2019-03-07 15:00:00,183.42,183.68,183.09,183.29,39911.0,171.1602,171.4028,170.8522,171.0388,39911.0
2019-03-07 15:30:00,183.28,183.61,182.58,183.37,105456.0,171.0295,171.3375,170.3763,171.1135,105456.0
2019-03-08 09:30:00,183.38,185.69,182.55,183.63,53317.0,171.1228,173.2784,170.3483,171.3561,53317.0
2019-03-08 10:00:00,183.7,183.84,182.27,182.7,28049.0,171.4214,171.5521,170.087,170.4883,28049.0
2019-03-08 10:30:00,182.68,183.04,182.11,182.75,20800.0,170.4696,170.8056,169.9377,170.5349,20800.0
2019-03-08 11:00:00,182.75,182.97,182.73,182.89,17850.0,170.5349,170.7402,170.5163,170.6656,17850.0
2019-03-08 11:30:00,183.01,183.79,182.96,183.65,26209.0,170.7776,171.5054,170.7309,171.3748,26209.0
2019-03-08 12:00:00,183.61,183.64,182.75,183.02,14597.0,171.3375,171.3654,170.5349,170.7869,14597.0
2019-03-08 12:30:00,183.01,183.06,182.66,182.9,20994.0,170.7776,170.8242,170.451,170.6749,20994.0
2019-03-08 13:00:00,182.91,182.93,182.74,182.9,14531.0,170.6842,170.7029,170.5256,170.6749,14531.0
2019-03-08 13:30:00,182.9,183.09,182.68,182.84,12875.0,170.6749,170.8522,170.4696,170.6189,12875.0
2019-03-08 14:00:00,182.87,182.99,182.75,182.96,6594.0,170.6469,170.7589,170.5349,170.7309,6594.0
2019-03-08 14:30:00,183.02,183.11,182.8,182.83,8811.0,170.7869,170.8709,170.5816,170.6096,8811.0
2019-03-08 15:00:00,182.82,183.03,182.75,182.92,13881.0,170.6003,170.7962,170.5349,170.6936,13881.0
2019-03-08 15:30:00,182.9,183.52,182.87,183.47,35383.0,170.6749,171.2535,170.6469,171.2068,35383.0
2019-03-11 09:30:00,183.27,185.45,183.27,185.26,27737.0,171.0202,173.0545,171.0202,172.8772,27737.0
2019-03-11 10:00:00,185.21,185.35,184.78,184.82,20053.0,172.8305,172.9612,172.4293,172.4666,20053.0
2019-03-11 10:30:00,184.8,184.96,184.38,184.7,17594.0,172.4479,172.5972,172.056,172.3546,17594.0
2019-03-11 11:00:00,184.73,184.89,184.45,184.77,12113.0,172.3826,172.5319,172.1213,172.4199,12113.0
2019-03-11 11:30:00,184.72,184.78,184.38,184.69,23328.0,172.3733,172.4293,172.056,172.3453,23328.0
2019-03-11 12:00:00,184.75,185.0,184.54,184.84,66768.0,172.4013,172.6345,172.2053,172.4852,66768.0
2019-03-11 12:30:00,184.85,184.98,184.77,184.79,15681.0,172.4946,172.6159,172.4199,172.4386,15681.0
2019-03-11 13:00:00,184.8,184.99,184.71,184.84,20302.0,172.4479,172.6252,172.3639,172.4852,20302.0
2019-03-11 13:30:00,184.84,185.37,184.84,185.33,52208.0,172.4852,172.9798,172.4852,172.9425,52208.0
2019-03-11 14:00:00,185.34,185.35,184.93,185.16,25356.0,172.9518,172.9612,172.5692,172.7839,25356.0
2019-03-11 14:30:00,185.16,185.3,184.81,185.15,24269.0,172.7839,172.9145,172.4572,172.7745,24269.0
2019-03-11 15:00:00,185.14,185.4,185.11,185.31,13290.0,172.7652,173.0078,172.7372,172.9238,13290.0
2019-03-11 15:30:00,185.35,186.0,185.17,185.91,51130.0,172.9612,173.5677,172.7932,173.4837,51130.0
2019-03-12 09:30:00,185.76,186.99,184.73,186.77,41543.0,173.3437,174.4915,172.3826,174.2862,41543.0
2019-03-12 10:00:00,186.7,187.0,186.46,186.72,19789.0,174.2209,174.5009,173.997,174.2396,19789.0
2019-03-12 10:30:00,186.78,187.34,186.59,186.8,32558.0,174.2956,174.8181,174.1183,174.3142,32558.0
2019-03-12 11:00:00,186.57,187.73,186.53,187.38,35576.0,174.0996,175.1821,174.0623,174.8555,35576.0
2019-03-12 11:30:00,187.3,187.36,186.93,187.27,23265.0,174.7808,174.8368,174.4355,174.7528,23265.0
2019-03-12 12:00:00,187.25,187.25,186.74,186.82,10900.0,174.7342,174.7342,174.2582,174.3329,10900.0
2019-03-12 12:30:00,186.85,186.95,186.26,186.42,22900.0,174.3609,174.4542,173.8103,173.9596,22900.0
2019-03-12 13:00:00,186.39,186.77,186.27,186.72,32111.0,173.9316,174.2862,173.8197,174.2396,32111.0
2019-03-12 13:30:00,186.68,186.87,186.53,186.77,8503.0,174.2023,174.3796,174.0623,174.2862,8503.0
2019-03-12 14:00:00,186.87,187.22,186.8,186.98,6516.0,174.3796,174.7062,174.3142,174.4822,6516.0
2019-03-12 14:30:00,186.97,186.99,186.37,186.91,22473.0,174.4729,174.4915,173.913,174.4169,22473.0
2019-03-12 15:00:00,186.9,187.11,186.52,187.07,20729.0,174.4075,174.6035,174.0529,174.5662,20729.0
2019-03-12 15:30:00,187.13,187.43,186.97,187.2,41058.0,174.6222,174.9021,174.4729,174.6875,41058.0
2019-03-13 09:30:00,187.49,187.86,187.15,187.69,55684.0,174.9581,175.3034,174.6408,175.1447,55684.0
2019-03-13 10:00:00,187.65,187.91,187.4,187.4,33037.0,175.1074,175.35,174.8741,174.8741,33037.0
2019-03-13 10:30:00,187.36,187.85,187.18,187.74,34910.0,174.8368,175.2941,174.6688,175.1914,34910.0
2019-03-13 11:00:00,187.84,188.22,187.62,188.22,24536.0,175.2847,175.6393,175.0794,175.6393,24536.0
2019-03-13 11:30:00,188.2,188.39,187.91,188.39,46459.0,175.6207,175.798,175.35,175.798,46459.0
2019-03-13 12:00:00,188.42,188.61,187.96,188.05,41900.0,175.826,176.0033,175.3967,175.4807,41900.0
2019-03-13 12:30:00,188.11,188.2,187.99,188.1,35819.0,175.5367,175.6207,175.4247,175.5273,35819.0
2019-03-13 13:00:00,188.12,188.57,188.12,188.5,21660.0,175.546,175.9659,175.546,175.9006,21660.0
2019-03-13 13:30:00,188.5,188.53,188.23,188.43,19985.0,175.9006,175.9286,175.6487,175.8353,19985.0
2019-03-13 14:00:00,188.5,188.58,188.35,188.46,17146.0,175.9006,175.9753,175.7606,175.8633,17146.0
2019-03-13 14:30:00,188.42,188.73,188.32,188.56,30141.0,175.826,176.1152,175.7326,175.9566,30141.0
2019-03-13 15:00:00,188.56,188.87,188.5,188.73,23559.0,175.9566,176.2459,175.9006,176.1152,23559.0
2019-03-13 15:30:00,188.72,189.04,188.64,188.95,90343.0,176.1059,176.4045,176.0312,176.3205,90343.0
2019-03-14 09:30:00,189.21,189.5,187.64,188.47,18253.0,176.5631,176.8338,175.0981,175.8726,18253.0
2019-03-14 10:00:00,188.27,188.79,187.95,188.67,6133.0,175.686,176.1712,175.3874,176.0592,6133.0
2019-03-14 10:30:00,188.84,188.88,188.48,188.52,12296.0,176.2179,176.2552,175.8819,175.9193,12296.0
2019-03-14 11:00:00,188.6,188.67,188.08,188.19,20463.0,175.9939,176.0592,175.5087,175.6113,20463.0
2019-03-14 11:30:00,188.21,188.84,188.11,188.83,17748.0,175.63,176.2179,175.5367,176.2085,17748.0
2019-03-14 12:00:00,188.88,188.88,188.47,188.55,17195.0,176.2552,176.2552,175.8726,175.9473,17195.0
2019-03-14 12:30:00,188.55,188.55,188.17,188.17,16472.0,175.9473,175.9473,175.5927,175.5927,16472.0
2019-03-14 13:00:00,188.14,188.34,188.13,188.31,9012.0,175.5647,175.7513,175.5553,175.7233,9012.0
2019-03-14 13:30:00,188.3,188.35,187.9,187.91,17797.0,175.714,175.7606,175.3407,175.35,17797.0
2019-03-14 14:00:00,187.93,188.06,187.67,187.88,13932.0,175.3687,175.49,175.1261,175.322,13932.0
2019-03-14 14:30:00,187.81,188.31,187.77,188.24,15964.0,175.2567,175.7233,175.2194,175.658,15964.0
2019-03-14 15:00:00,188.26,188.99,188.18,188.99,42359.0,175.6766,176.3579,175.602,176.3579,42359.0
2019-03-14 15:30:00,188.99,189.5,188.91,189.45,63154.0,176.3579,176.8338,176.2832,176.7871,63154.0
2019-03-15 09:30:00,189.83,190.1,189.09,190.08,202294.0,177.1417,177.3937,176.4512,177.375,202294.0
2019-03-15 10:00:00,190.11,190.47,189.93,190.25,41132.0,177.403,177.7389,177.235,177.5336,41132.0
2019-03-15 10:30:00,190.25,190.57,190.07,190.21,29828.0,177.5336,177.8322,177.3657,177.4963,29828.0
2019-03-15 11:00:00,190.21,190.4,189.99,190.27,52407.0,177.4963,177.6736,177.291,177.5523,52407.0
2019-03-15 11:30:00,190.35,190.54,190.1,190.45,36805.0,177.627,177.8043,177.3937,177.7203,36805.0
2019-03-15 12:00:00,190.45,190.7,190.24,190.7,21122.0,177.7203,177.9536,177.5243,177.9536,21122.0
2019-03-15 12:30:00,190.71,190.83,190.5,190.73,19805.0,177.9629,178.0749,177.7669,177.9816,19805.0
2019-03-15 13:00:00,190.68,190.79,190.49,190.62,28133.0,177.9349,178.0375,177.7576,177.8789,28133.0
2019-03-15 13:30:00,190.5,190.54,190.0,190.33,24099.0,177.7669,177.8043,177.3003,177.6083,24099.0
2019-03-15 14:00:00,190.34,190.92,190.34,190.55,66724.0,177.6176,178.1589,177.6176,177.8136,66724.0
2019-03-15 14:30:00,190.55,190.59,190.3,190.44,11755.0,177.8136,177.8509,177.5803,177.7109,11755.0
2019-03-15 15:00:00,190.4,190.73,190.33,190.59,26000.0,177.6736,177.9816,177.6083,177.8509,26000.0
2019-03-15 15:30:00,190.58,191.27,190.4,191.25,146834.0,177.8416,178.4855,177.6736,178.4668,146834.0
2019-03-18 09:30:00,191.06,191.71,191.05,191.4,40898.0,178.2895,178.896,178.2802,178.6068,40898.0
2019-03-18 10:00:00,191.48,191.78,191.45,191.73,19532.0,178.6814,178.9614,178.6534,178.9147,19532.0
2019-03-18 10:30:00,191.75,192.18,191.55,191.92,38575.0,178.9334,179.3346,178.7467,179.092,38575.0
2019-03-18 11:00:00,191.93,192.09,190.83,190.95,81791.0,179.1013,179.2506,178.0749,178.1868,81791.0
2019-03-18 11:30:00,190.99,191.51,190.99,191.28,55584.0,178.2242,178.7094,178.2242,178.4948,55584.0
2019-03-18 12:00:00,191.25,191.26,190.79,191.0,27356.0,178.4668,178.4761,178.0375,178.2335,27356.0
2019-03-18 12:30:00,191.01,191.06,190.53,190.53,64941.0,178.2428,178.2895,177.7949,177.7949,64941.0
2019-03-18 13:00:00,190.64,190.78,190.28,190.75,24771.0,177.8976,178.0282,177.5616,178.0002,24771.0
2019-03-18 13:30:00,190.76,190.98,190.75,190.93,11687.0,178.0095,178.2148,178.0002,178.1682,11687.0
2019-03-18 14:00:00,190.98,191.1,190.75,190.75,22828.0,178.2148,178.3268,178.0002,178.0002,22828.0
2019-03-18 14:30:00,190.75,191.1,190.4,190.91,30591.0,178.0002,178.3268,177.6736,178.1495,30591.0
2019-03-18 15:00:00,190.85,190.99,190.77,190.91,25024.0,178.0935,178.2242,178.0189,178.1495,25024.0
2019-03-18 15:30:00,190.93,191.61,190.81,191.57,59339.0,178.1682,178.8027,178.0562,178.7654,59339.0
2019-03-19 09:30:00,191.65,192.5,191.5,192.03,10863.0,178.8401,179.6332,178.7001,179.1947,10863.0
2019-03-19 10:00:00,191.89,192.27,191.74,192.16,16904.0,179.064,179.4186,178.924,179.316,16904.0
2019-03-19 10:30:00,192.16,192.5,191.6,191.75,36184.0,179.316,179.6332,178.7934,178.9334,36184.0
2019-03-19 11:00:00,191.75,192.52,191.67,192.45,14844.0,178.9334,179.6519,178.8587,179.5866,14844.0
2019-03-19 11:30:00,192.45,193.11,192.15,193.01,20826.0,179.5866,180.2025,179.3066,180.1092,20826.0
2019-03-19 12:00:00,193.0,193.17,192.91,192.92,31989.0,180.0998,180.2585,180.0158,180.0252,31989.0
2019-03-19 12:30:00,192.9,192.97,192.25,192.76,36318.0,180.0065,180.0718,179.4,179.8759,36318.0
2019-03-19 13:00:00,192.72,192.78,192.5,192.5,20306.0,179.8385,179.8945,179.6332,179.6332,20306.0
2019-03-19 13:30:00,192.52,192.64,192.29,192.48,18025.0,179.6519,179.7639,179.4373,179.6146,18025.0
2019-03-19 14:00:00,192.39,192.63,192.08,192.57,17353.0,179.5306,179.7546,179.2413,179.6986,17353.0
2019-03-19 14:30:00,192.67,192.81,192.44,192.48,32063.0,179.7919,179.9225,179.5773,179.6146,32063.0
2019-03-19 15:00:00,192.53,192.58,191.86,191.92,24921.0,179.6612,179.7079,179.036,179.092,24921.0
2019-03-19 15:30:00,191.91,192.18,191.51,191.9,119025.0,179.0827,179.3346,178.7094,179.0733,119025.0
2019-03-20 09:30:00,191.59,192.06,190.87,191.21,13361.0,178.7841,179.2227,178.1122,178.4295,13361.0
2019-03-20 10:00:00,191.13,191.17,190.81,191.04,7946.0,178.3548,178.3921,178.0562,178.2708,7946.0
2019-03-20 10:30:00,191.04,191.2,190.75,191.2,25112.0,178.2708,178.4201,178.0002,178.4201,25112.0
2019-03-20 11:00:00,191.21,191.43,191.01,191.3,22848.0,178.4295,178.6348,178.2428,178.5135,22848.0
2019-03-20 11:30:00,191.34,191.38,191.03,191.12,14394.0,178.5508,178.5881,178.2615,178.3455,14394.0
2019-03-20 12:00:00,191.08,191.34,190.93,191.3,22433.0,178.3082,178.5508,178.1682,178.5135,22433.0
2019-03-20 12:30:00,191.34,191.37,190.89,190.97,18269.0,178.5508,178.5788,178.1309,178.2055,18269.0
2019-03-20 13:00:00,190.92,191.14,190.86,191.09,7314.0,178.1589,178.3641,178.1029,178.3175,7314.0
2019-03-20 13:30:00,191.04,191.04,190.51,190.72,19810.0,178.2708,178.2708,177.7763,177.9722,19810.0
2019-03-20 14:00:00,191.0,193.25,190.91,193.25,46349.0,178.2335,180.3331,178.1495,180.3331,46349.0
2019-03-20 14:30:00,193.29,193.69,193.01,193.68,60417.0,180.3704,180.7437,180.1092,180.7344,60417.0
2019-03-20 15:00:00,193.68,193.73,192.91,193.04,79904.0,180.7344,180.781,180.0158,180.1371,79904.0
2019-03-20 15:30:00,192.97,193.03,192.37,192.56,67582.0,180.0718,180.1278,179.5119,179.6892,67582.0
2019-03-21 09:30:00,192.1,193.37,191.59,193.14,37404.0,179.26,180.4451,178.7841,180.2305,37404.0
2019-03-21 10:00:00,193.03,193.54,192.99,193.54,10868.0,180.1278,180.6037,180.0905,180.6037,10868.0
2019-03-21 10:30:00,193.35,193.89,193.28,193.71,12801.0,180.4264,180.9303,180.3611,180.7624,12801.0
2019-03-21 11:00:00,193.77,194.62,193.61,194.38,16282.0,180.8184,181.6115,180.6691,181.3876,16282.0
2019-03-21 11:30:00,194.44,195.71,194.41,195.63,21664.0,181.4436,182.6287,181.4156,182.554,21664.0
2019-03-21 12:00:00,195.59,195.61,195.2,195.27,40677.0,182.5167,182.5354,182.1528,182.2181,40677.0
2019-03-21 12:30:00,195.26,195.68,195.08,195.45,48570.0,182.2088,182.6007,182.0408,182.3861,48570.0
2019-03-21 13:00:00,195.48,196.0,195.48,195.93,43479.0,182.4141,182.8993,182.4141,182.834,43479.0
2019-03-21 13:30:00,196.0,196.0,195.52,195.64,27984.0,182.8993,182.8993,182.4514,182.5634,27984.0
2019-03-21 14:00:00,195.66,196.0,195.66,195.97,14976.0,182.582,182.8993,182.582,182.8713,14976.0
2019-03-21 14:30:00,195.97,196.16,195.93,195.95,29070.0,182.8713,183.0486,182.834,182.8526,29070.0
2019-03-21 15:00:00,195.88,196.13,195.63,195.86,21757.0,182.7873,183.0206,182.554,182.7687,21757.0
2019-03-21 15:30:00,195.91,196.27,195.9,196.2,107124.0,182.8153,183.1513,182.806,183.0859,107124.0
2019-03-22 09:30:00,195.1,197.32,195.1,197.06,40169.0,182.0595,184.1311,182.0595,183.8885,40169.0
2019-03-22 10:00:00,196.92,198.14,196.91,197.13,123738.0,183.7578,184.8963,183.7485,183.9538,123738.0
2019-03-22 10:30:00,197.13,197.72,196.79,197.38,47951.0,183.9538,184.5043,183.6365,184.1871,47951.0
2019-03-22 11:00:00,197.37,197.81,196.99,197.38,51417.0,184.1777,184.5883,183.8231,184.1871,51417.0
2019-03-22 11:30:00,197.54,197.56,196.06,196.1,37451.0,184.3364,184.355,182.9553,182.9926,37451.0
2019-03-22 12:00:00,196.08,196.24,195.43,195.52,29463.0,182.974,183.1233,182.3674,182.4514,29463.0
2019-03-22 12:30:00,195.63,195.8,195.24,195.75,26447.0,182.554,182.7127,182.1901,182.666,26447.0
2019-03-22 13:00:00,195.78,196.37,195.73,196.37,60643.0,182.694,183.2446,182.6473,183.2446,60643.0
2019-03-22 13:30:00,196.37,196.55,195.75,195.78,27873.0,183.2446,183.4125,182.666,182.694,27873.0
2019-03-22 14:00:00,195.88,196.75,195.88,196.47,38757.0,182.7873,183.5992,182.7873,183.3379,38757.0
2019-03-22 14:30:00,196.42,197.53,196.25,197.48,33263.0,183.2912,184.327,183.1326,184.2804,33263.0
2019-03-22 15:00:00,197.44,197.61,197.07,197.54,48550.0,184.2431,184.4017,183.8978,184.3364,48550.0
2019-03-22 15:30:00,197.52,197.61,197.02,197.12,141699.0,184.3177,184.4017,183.8511,183.9444,141699.0
2019-03-25 09:30:00,197.32,197.76,196.26,196.26,39230.0,184.1311,184.5417,183.1419,183.1419,39230.0
2019-03-25 10:00:00,196.33,196.6,195.85,196.09,22178.0,183.2072,183.4592,182.7593,182.9833,22178.0
2019-03-25 10:30:00,196.14,196.9,196.13,196.75,53681.0,183.0299,183.7391,183.0206,183.5992,53681.0
2019-03-25 11:00:00,196.7,196.9,196.27,196.89,70080.0,183.5525,183.7391,183.1513,183.7298,70080.0
2019-03-25 11:30:00,196.86,196.9,195.86,196.05,57401.0,183.7018,183.7391,182.7687,182.946,57401.0
2019-03-25 12:00:00,196.02,196.47,195.94,196.05,17774.0,182.918,183.3379,182.8433,182.946,17774.0
2019-03-25 12:30:00,196.08,196.5,195.93,196.39,15376.0,182.974,183.3659,182.834,183.2632,15376.0
2019-03-25 13:00:00,196.44,196.5,196.0,196.0,16669.0,183.3099,183.3659,182.8993,182.8993,16669.0
2019-03-25 13:30:00,195.91,196.18,195.9,196.12,14045.0,182.8153,183.0673,182.806,183.0113,14045.0
2019-03-25 14:00:00,196.18,196.33,195.99,196.18,36531.0,183.0673,183.2072,182.89,183.0673,36531.0
2019-03-25 14:30:00,196.17,196.28,195.91,195.98,41402.0,183.0579,183.1606,182.8153,182.8806,41402.0
2019-03-25 15:00:00,196.0,196.02,195.41,195.54,88432.0,182.8993,182.918,182.3487,182.47,88432.0
2019-03-25 15:30:00,195.54,195.8,195.41,195.58,66191.0,182.47,182.7127,182.3487,182.5074,66191.0
2019-03-26 09:30:00,196.89,196.89,195.29,195.29,28966.0,183.7298,183.7298,182.2368,182.2368,28966.0
2019-03-26 10:00:00,195.42,196.01,195.02,195.05,11801.0,182.3581,182.9086,181.9848,182.0128,11801.0
2019-03-26 10:30:00,195.06,195.5,194.83,195.4,12034.0,182.0221,182.4327,181.8075,182.3394,12034.0
2019-03-26 11:00:00,195.39,195.52,195.25,195.48,12189.0,182.3301,182.4514,182.1994,182.4141,12189.0
2019-03-26 11:30:00,195.48,195.69,195.0,195.01,56728.0,182.4141,182.61,181.9661,181.9755,56728.0
2019-03-26 12:00:00,195.02,195.42,194.99,195.19,14584.0,181.9848,182.3581,181.9568,182.1434,14584.0
2019-03-26 12:30:00,195.23,195.24,194.66,194.73,11882.0,182.1808,182.1901,181.6489,181.7142,11882.0
2019-03-26 13:00:00,194.7,194.89,194.4,194.72,19210.0,181.6862,181.8635,181.4062,181.7049,19210.0
2019-03-26 13:30:00,194.75,194.98,194.62,194.72,10067.0,181.7329,181.9475,181.6115,181.7049,10067.0
2019-03-26 14:00:00,194.85,194.91,194.62,194.78,15647.0,181.8262,181.8822,181.6115,181.7608,15647.0
2019-03-26 14:30:00,194.73,195.27,194.63,195.03,28359.0,181.7142,182.2181,181.6209,181.9941,28359.0
2019-03-26 15:00:00,195.07,195.35,194.88,194.93,45480.0,182.0315,182.2927,181.8542,181.9008,45480.0
2019-03-26 15:30:00,194.88,195.31,194.65,195.02,132514.0,181.8542,182.2554,181.6395,181.9848,132514.0
2019-03-27 09:30:00,195.45,195.45,194.41,194.59,26915.0,182.3861,182.3861,181.4156,181.5835,26915.0
2019-03-27 10:00:00,194.67,194.96,194.58,194.61,37898.0,181.6582,181.9288,181.5742,181.6022,37898.0
2019-03-27 10:30:00,194.66,194.75,193.79,193.84,18186.0,181.6489,181.7329,180.837,180.8837,18186.0
2019-03-27 11:00:00,193.92,194.16,193.06,193.16,50541.0,180.9583,181.1823,180.1558,180.2491,50541.0
2019-03-27 11:30:00,193.21,193.37,192.58,193.11,25003.0,180.2958,180.4451,179.7079,180.2025,25003.0
2019-03-27 12:00:00,193.1,193.27,192.8,192.92,25384.0,180.1931,180.3518,179.9132,180.0252,25384.0
2019-03-27 12:30:00,192.92,193.32,192.92,193.03,39767.0,180.0252,180.3984,180.0252,180.1278,39767.0
2019-03-27 13:00:00,193.03,193.52,193.02,193.42,50900.0,180.1278,180.5851,180.1185,180.4918,50900.0
2019-03-27 13:30:00,193.53,193.53,193.19,193.2,18979.0,180.5944,180.5944,180.2771,180.2865,18979.0
2019-03-27 14:00:00,193.2,193.36,193.14,193.22,27825.0,180.2865,180.4358,180.2305,180.3051,27825.0
2019-03-27 14:30:00,193.26,193.29,192.87,193.12,19273.0,180.3424,180.3704,179.9785,180.2118,19273.0
2019-03-27 15:00:00,193.18,193.2,192.84,193.19,26205.0,180.2678,180.2865,179.9505,180.2771,26205.0
2019-03-27 15:30:00,193.18,194.09,193.12,194.06,152075.0,180.2678,181.117,180.2118,181.089,152075.0
2019-03-28 09:30:00,193.89,194.22,193.03,193.9,29718.0,180.9303,181.2383,180.1278,180.9397,29718.0
2019-03-28 10:00:00,194.0,194.07,193.48,193.48,56057.0,181.033,181.0983,180.5477,180.5477,56057.0
2019-03-28 10:30:00,193.48,193.79,192.5,192.8,32527.0,180.5477,180.837,179.6332,179.9132,32527.0
2019-03-28 11:00:00,192.81,193.23,192.43,192.64,38607.0,179.9225,180.3145,179.5679,179.7639,38607.0
2019-03-28 11:30:00,192.64,192.97,192.56,192.87,31352.0,179.7639,180.0718,179.6892,179.9785,31352.0
2019-03-28 12:00:00,192.87,193.73,192.63,193.72,37754.0,179.9785,180.781,179.7546,180.7717,37754.0
2019-03-28 12:30:00,193.74,193.77,193.03,193.11,31618.0,180.7904,180.8184,180.1278,180.2025,31618.0
2019-03-28 13:00:00,193.16,193.38,192.9,193.06,87050.0,180.2491,180.4544,180.0065,180.1558,87050.0
2019-03-28 13:30:00,193.06,193.49,193.06,193.25,28576.0,180.1558,180.5571,180.1558,180.3331,28576.0
2019-03-28 14:00:00,193.3,193.72,193.26,193.5,37221.0,180.3798,180.7717,180.3424,180.5664,37221.0
2019-03-28 14:30:00,193.51,193.52,193.12,193.13,28628.0,180.5757,180.5851,180.2118,180.2211,28628.0
2019-03-28 15:00:00,193.2,193.57,193.03,193.42,102837.0,180.2865,180.6317,180.1278,180.4918,102837.0
2019-03-28 15:30:00,193.42,195.16,193.41,195.15,207262.0,180.4918,182.1154,180.4824,182.1061,207262.0
2019-03-29 09:30:00,194.94,195.87,194.14,195.19,42840.0,181.9102,182.778,181.1636,182.1434,42840.0
2019-03-29 10:00:00,195.19,195.69,194.87,195.64,28512.0,182.1434,182.61,181.8448,182.5634,28512.0
2019-03-29 10:30:00,195.77,196.0,195.74,195.89,42021.0,182.6847,182.8993,182.6567,182.7967,42021.0
2019-03-29 11:00:00,195.9,196.57,195.77,195.97,50457.0,182.806,183.4312,182.6847,182.8713,50457.0
2019-03-29 11:30:00,195.96,196.27,195.84,196.16,24347.0,182.862,183.1513,182.75,183.0486,24347.0
2019-03-29 12:00:00,196.18,196.18,195.46,195.96,76291.0,183.0673,183.0673,182.3954,182.862,76291.0
2019-03-29 12:30:00,195.97,196.4,195.88,196.35,30548.0,182.8713,183.2726,182.7873,183.2259,30548.0
2019-03-29 13:00:00,196.38,196.4,196.14,196.32,11583.0,183.2539,183.2726,183.0299,183.1979,11583.0
2019-03-29 13:30:00,196.31,196.34,195.98,196.33,8012.0,183.1886,183.2166,182.8806,183.2072,8012.0
2019-03-29 14:00:00,196.29,197.35,196.26,197.28,20203.0,183.1699,184.1591,183.1419,184.0937,20203.0
2019-03-29 14:30:00,197.19,197.83,197.16,197.82,34124.0,184.0098,184.607,183.9818,184.5977,34124.0
2019-03-29 15:00:00,197.83,198.27,197.74,198.01,80531.0,184.607,185.0176,184.523,184.775,80531.0
2019-03-29 15:30:00,198.01,200.04,197.65,199.83,344327.0,184.775,186.6693,184.439,186.4733,344327.0
2019-04-01 09:30:00,199.52,200.22,196.97,197.8,81427.0,186.184,186.8372,183.8045,184.579,81427.0
2019-04-01 10:00:00,198.09,198.09,196.21,196.63,69286.0,184.8496,184.8496,183.0953,183.4872,69286.0
2019-04-01 10:30:00,196.55,197.63,196.44,197.05,22234.0,183.4125,184.4204,183.3099,183.8791,22234.0
2019-04-01 11:00:00,197.03,197.52,196.6,196.92,59278.0,183.8605,184.3177,183.4592,183.7578,59278.0
2019-04-01 11:30:00,197.08,197.21,196.69,197.15,23886.0,183.9071,184.0284,183.5432,183.9724,23886.0
2019-04-01 12:00:00,197.27,197.73,197.13,197.56,10130.0,184.0844,184.5137,183.9538,184.355,10130.0
2019-04-01 12:30:00,197.67,197.67,197.09,197.4,18202.0,184.4577,184.4577,183.9164,184.2057,18202.0
2019-04-01 13:00:00,197.52,197.6,197.29,197.56,10910.0,184.3177,184.3924,184.1031,184.355,10910.0
2019-04-01 13:30:00,197.59,197.84,197.45,197.61,58161.0,184.383,184.6163,184.2524,184.4017,58161.0
2019-04-01 14:00:00,197.64,197.7,196.8,196.86,64781.0,184.4297,184.4857,183.6458,183.7018,64781.0
2019-04-01 14:30:00,196.9,197.15,196.85,196.92,86001.0,183.7391,183.9724,183.6925,183.7578,86001.0
2019-04-01 15:00:00,196.93,197.6,196.82,197.44,38034.0,183.7671,184.3924,183.6645,184.2431,38034.0
2019-04-01 15:30:00,197.4,198.18,197.4,197.83,100734.0,184.2057,184.9336,184.2057,184.607,100734.0
2019-04-02 09:30:00,198.05,198.96,197.05,197.25,37786.0,184.8123,185.6615,183.8791,184.0658,37786.0
2019-04-02 10:00:00,197.46,198.71,197.46,198.39,23750.0,184.2617,185.4282,184.2617,185.1296,23750.0
2019-04-02 10:30:00,198.39,198.65,198.06,198.17,68063.0,185.1296,185.3722,184.8216,184.9243,68063.0
2019-04-02 11:00:00,198.17,198.39,197.79,198.35,23580.0,184.9243,185.1296,184.5697,185.0922,23580.0
2019-04-02 11:30:00,198.36,198.39,197.87,197.96,22537.0,185.1016,185.1296,184.6443,184.7283,22537.0
2019-04-02 12:00:00,197.96,198.04,197.74,197.99,13836.0,184.7283,184.8029,184.523,184.7563,13836.0
2019-04-02 12:30:00,197.99,198.71,197.96,198.2,54315.0,184.7563,185.4282,184.7283,184.9523,54315.0
2019-04-02 13:00:00,198.21,198.6,198.15,198.6,52632.0,184.9616,185.3255,184.9056,185.3255,52632.0
2019-04-02 13:30:00,198.58,199.05,198.54,198.61,25355.0,185.3069,185.7454,185.2695,185.3348,25355.0
2019-04-02 14:00:00,198.63,199.11,198.39,199.11,20057.0,185.3535,185.8014,185.1296,185.8014,20057.0
2019-04-02 14:30:00,199.14,199.28,198.53,199.26,36781.0,185.8294,185.9601,185.2602,185.9414,36781.0
2019-04-02 15:00:00,199.18,199.8,199.14,199.76,40060.0,185.8668,186.4453,185.8294,186.408,40060.0
2019-04-02 15:30:00,199.73,200.5,199.59,199.66,107417.0,186.38,187.0985,186.2493,186.3147,107417.0
2019-04-03 09:30:00,199.77,200.2,198.01,199.4,28205.0,186.4173,186.8186,184.775,186.072,28205.0
2019-04-03 10:00:00,199.36,200.22,199.1,200.16,29152.0,186.0347,186.8372,185.7921,186.7812,29152.0
2019-04-03 10:30:00,200.15,200.64,200.08,200.41,13707.0,186.7719,187.2292,186.7066,187.0145,13707.0
2019-04-03 11:00:00,200.44,201.41,200.4,201.18,18553.0,187.0425,187.9477,187.0052,187.7331,18553.0
2019-04-03 11:30:00,201.29,201.57,201.05,201.05,20085.0,187.8357,188.097,187.6118,187.6118,20085.0
2019-04-03 12:00:00,201.12,201.26,200.87,201.12,26883.0,187.6771,187.8077,187.4438,187.6771,26883.0
2019-04-03 12:30:00,201.16,201.25,200.78,200.94,13532.0,187.7144,187.7984,187.3598,187.5091,13532.0
2019-04-03 13:00:00,201.06,201.12,200.77,200.81,13253.0,187.6211,187.6771,187.3505,187.3878,13253.0
2019-04-03 13:30:00,200.84,200.89,200.34,200.5,18031.0,187.4158,187.4625,186.9492,187.0985,18031.0
2019-04-03 14:00:00,200.46,200.56,200.05,200.35,9587.0,187.0612,187.1545,186.6786,186.9585,9587.0
2019-04-03 14:30:00,200.27,200.37,200.08,200.08,10456.0,186.8839,186.9772,186.7066,186.7066,10456.0
2019-04-03 15:00:00,200.09,200.29,199.61,200.05,53858.0,186.7159,186.9026,186.268,186.6786,53858.0
2019-04-03 15:30:00,200.03,200.22,199.53,200.16,77744.0,186.6599,186.8372,186.1934,186.7812,77744.0
2019-04-04 09:30:00,200.51,200.78,199.52,200.43,14649.0,187.1079,187.3598,186.184,187.0332,14649.0
2019-04-04 10:00:00,200.43,200.96,199.97,199.98,31871.0,187.0332,187.5278,186.6039,186.6133,31871.0
2019-04-04 10:30:00,199.83,200.31,199.73,200.19,13667.0,186.4733,186.9212,186.38,186.8092,13667.0
2019-04-04 11:00:00,200.17,200.2,198.73,199.33,27315.0,186.7906,186.8186,185.4468,186.0067,27315.0
2019-04-04 11:30:00,199.42,199.56,199.0,199.0,11025.0,186.0907,186.2214,185.6988,185.6988,11025.0
2019-04-04 12:00:00,198.95,199.27,198.77,198.97,28712.0,185.6521,185.9507,185.4842,185.6708,28712.0
2019-04-04 12:30:00,198.96,199.45,198.81,199.25,29649.0,185.6615,186.1187,185.5215,185.9321,29649.0
2019-04-04 13:00:00,199.19,199.38,198.96,198.99,25583.0,185.8761,186.0534,185.6615,185.6895,25583.0
2019-04-04 13:30:00,198.97,199.03,198.34,198.34,20424.0,185.6708,185.7268,185.0829,185.0829,20424.0
2019-04-04 14:00:00,198.39,198.46,198.13,198.26,22502.0,185.1296,185.1949,184.8869,185.0082,22502.0
2019-04-04 14:30:00,198.26,198.73,198.24,198.55,20985.0,185.0082,185.4468,184.9896,185.2789,20985.0
2019-04-04 15:00:00,198.61,198.7,198.4,198.47,27072.0,185.3348,185.4188,185.1389,185.2042,27072.0
2019-04-04 15:30:00,198.49,198.57,198.02,198.14,142081.0,185.2229,185.2975,184.7843,184.8963,142081.0
2019-04-05 09:30:00,197.67,198.96,197.47,197.9,80663.0,184.4577,185.6615,184.271,184.6723,80663.0
2019-04-05 10:00:00,197.9,200.0,197.85,199.69,42157.0,184.6723,186.6319,184.6256,186.3427,42157.0
2019-04-05 10:30:00,199.84,200.23,199.37,200.22,19024.0,186.4826,186.8466,186.0441,186.8372,19024.0
2019-04-05 11:00:00,200.23,200.32,199.77,199.8,24623.0,186.8466,186.9306,186.4173,186.4453,24623.0
2019-04-05 11:30:00,199.8,199.8,198.72,198.72,14849.0,186.4453,186.4453,185.4375,185.4375,14849.0
2019-04-05 12:00:00,198.89,199.15,198.83,198.91,9942.0,185.5961,185.8388,185.5401,185.6148,9942.0
2019-04-05 12:30:00,198.86,199.09,198.73,198.84,12849.0,185.5681,185.7828,185.4468,185.5495,12849.0
2019-04-05 13:00:00,198.87,199.1,198.8,198.8,15489.0,185.5775,185.7921,185.5121,185.5121,15489.0
2019-04-05 13:30:00,198.85,199.22,198.85,199.2,9773.0,185.5588,185.9041,185.5588,185.8854,9773.0
2019-04-05 14:00:00,199.2,199.4,199.05,199.15,23064.0,185.8854,186.072,185.7454,185.8388,23064.0
2019-04-05 14:30:00,199.12,199.51,198.92,199.44,17400.0,185.8108,186.1747,185.6241,186.1094,17400.0
2019-04-05 15:00:00,199.46,199.46,199.1,199.24,31845.0,186.128,186.128,185.7921,185.9227,31845.0
2019-04-05 15:30:00,199.23,201.17,199.22,201.08,161011.0,185.9134,187.7237,185.9041,187.6398,161011.0
2019-04-08 09:30:00,201.02,201.95,199.86,200.41,24090.0,187.5838,188.4516,186.5013,187.0145,24090.0
2019-04-08 10:00:00,200.0,200.48,199.91,200.2,13541.0,186.6319,187.0799,186.548,186.8186,13541.0
2019-04-08 10:30:00,200.18,200.85,200.18,200.56,14510.0,186.7999,187.4251,186.7999,187.1545,14510.0
2019-04-08 11:00:00,200.46,201.22,200.46,201.13,15548.0,187.0612,187.7704,187.0612,187.6864,15548.0
2019-04-08 11:30:00,201.24,201.5,200.66,200.82,38597.0,187.7891,188.0317,187.2478,187.3971,38597.0
2019-04-08 12:00:00,200.81,201.03,200.69,200.96,13728.0,187.3878,187.5931,187.2758,187.5278,13728.0
2019-04-08 12:30:00,200.92,200.99,200.76,200.93,13923.0,187.4904,187.5558,187.3411,187.4998,13923.0
2019-04-08 13:00:00,200.97,201.26,200.93,201.05,37356.0,187.5371,187.8077,187.4998,187.6118,37356.0
2019-04-08 13:30:00,201.04,202.18,201.01,201.73,32493.0,187.6024,188.6662,187.5744,188.2463,32493.0
2019-04-08 14:00:00,201.72,201.8,201.52,201.62,13477.0,188.237,188.3116,188.0503,188.1437,13477.0
2019-04-08 14:30:00,201.62,201.8,201.48,201.78,13041.0,188.1437,188.3116,188.013,188.293,13041.0
2019-04-08 15:00:00,201.77,201.87,201.63,201.77,25878.0,188.2836,188.3769,188.153,188.2836,25878.0
2019-04-08 15:30:00,201.77,201.94,201.41,201.5,94748.0,188.2836,188.4423,187.9477,188.0317,94748.0
2019-04-09 09:30:00,201.41,202.79,200.52,202.31,20908.0,187.9477,189.2355,187.1172,188.7875,20908.0
2019-04-09 10:00:00,202.03,202.03,201.05,201.41,23844.0,188.5263,188.5263,187.6118,187.9477,23844.0
2019-04-09 10:30:00,201.47,201.74,201.24,201.56,18875.0,188.0037,188.2556,187.7891,188.0877,18875.0
2019-04-09 11:00:00,201.56,201.56,200.8,201.2,23639.0,188.0877,188.0877,187.3785,187.7517,23639.0
2019-04-09 11:30:00,201.15,201.15,200.28,200.49,27857.0,187.7051,187.7051,186.8932,187.0892,27857.0
2019-04-09 12:00:00,200.45,200.7,200.33,200.43,24410.0,187.0519,187.2852,186.9399,187.0332,24410.0
2019-04-09 12:30:00,200.4,200.46,199.9,200.18,31590.0,187.0052,187.0612,186.5386,186.7999,31590.0
2019-04-09 13:00:00,200.13,200.72,200.13,200.72,14007.0,186.7533,187.3038,186.7533,187.3038,14007.0
2019-04-09 13:30:00,200.69,200.91,200.48,200.79,13905.0,187.2758,187.4811,187.0799,187.3691,13905.0
2019-04-09 14:00:00,200.76,201.06,200.69,201.06,9226.0,187.3411,187.6211,187.2758,187.6211,9226.0
2019-04-09 14:30:00,201.02,201.07,200.82,200.95,15400.0,187.5838,187.6304,187.3971,187.5184,15400.0
2019-04-09 15:00:00,201.01,201.22,200.87,200.93,22135.0,187.5744,187.7704,187.4438,187.4998,22135.0
2019-04-09 15:30:00,200.98,201.23,200.8,201.19,69217.0,187.5464,187.7797,187.3785,187.7424,69217.0
2019-04-10 09:30:00,201.73,202.98,201.47,202.98,15684.0,188.2463,189.4128,188.0037,189.4128,15684.0
2019-04-10 10:00:00,202.71,202.72,201.98,202.42,21743.0,189.1608,189.1701,188.4796,188.8902,21743.0
2019-04-10 10:30:00,202.53,202.96,202.32,202.39,17530.0,188.9928,189.3941,188.7969,188.8622,17530.0
2019-04-10 11:00:00,202.34,202.39,201.26,201.41,34276.0,188.8155,188.8622,187.8077,187.9477,34276.0
2019-04-10 11:30:00,201.41,202.08,201.4,201.68,21435.0,187.9477,188.5729,187.9384,188.1996,21435.0
2019-04-10 12:00:00,201.75,201.88,201.45,201.69,13658.0,188.265,188.3863,187.985,188.209,13658.0
2019-04-10 12:30:00,201.71,201.95,201.52,201.7,17098.0,188.2276,188.4516,188.0503,188.2183,17098.0
2019-04-10 13:00:00,201.68,202.32,201.54,202.16,16391.0,188.1996,188.7969,188.069,188.6476,16391.0
2019-04-10 13:30:00,202.2,202.55,202.11,202.55,7659.0,188.6849,189.0115,188.6009,189.0115,7659.0
2019-04-10 14:00:00,202.59,202.69,202.13,202.31,9222.0,189.0488,189.1421,188.6196,188.7875,9222.0
2019-04-10 14:30:00,202.28,202.34,201.99,202.2,18292.0,188.7595,188.8155,188.4889,188.6849,18292.0
2019-04-10 15:00:00,202.25,202.45,201.85,201.9,19304.0,188.7316,188.9182,188.3583,188.4049,19304.0
2019-04-10 15:30:00,201.92,202.58,201.79,202.49,62015.0,188.4236,189.0395,188.3023,188.9555,62015.0
2019-04-11 09:30:00,202.93,203.64,201.88,202.75,41350.0,189.3661,190.0286,188.3863,189.1981,41350.0
2019-04-11 10:00:00,202.67,202.81,202.02,202.36,24189.0,189.1235,189.2541,188.5169,188.8342,24189.0
2019-04-11 10:30:00,202.36,202.79,202.32,202.49,25589.0,188.8342,189.2355,188.7969,188.9555,25589.0
2019-04-11 11:00:00,202.5,202.86,202.09,202.29,11006.0,188.9648,189.3008,188.5822,188.7689,11006.0
2019-04-11 11:30:00,202.34,202.36,201.77,201.82,10885.0,188.8155,188.8342,188.2836,188.3303,10885.0
2019-04-11 12:00:00,201.77,202.22,201.77,202.15,10309.0,188.2836,188.7036,188.2836,188.6382,10309.0
2019-04-11 12:30:00,202.12,202.7,202.09,202.69,9414.0,188.6102,189.1515,188.5822,189.1421,9414.0
2019-04-11 13:00:00,202.67,202.72,202.34,202.46,6259.0,189.1235,189.1701,188.8155,188.9275,6259.0
2019-04-11 13:30:00,202.48,202.55,202.26,202.52,7525.0,188.9462,189.0115,188.7409,188.9835,7525.0
2019-04-11 14:00:00,202.51,202.57,202.15,202.22,11463.0,188.9742,189.0302,188.6382,188.7036,11463.0
2019-04-11 14:30:00,202.25,202.57,202.25,202.56,10197.0,188.7316,189.0302,188.7316,189.0208,10197.0
2019-04-11 15:00:00,202.55,202.83,202.55,202.78,28653.0,189.0115,189.2728,189.0115,189.2261,28653.0
2019-04-11 15:30:00,202.84,203.44,202.84,203.35,71706.0,189.2821,189.842,189.2821,189.758,71706.0
2019-04-12 09:30:00,202.73,204.0,200.68,201.73,43480.0,189.1795,190.3646,187.2665,188.2463,43480.0
2019-04-12 10:00:00,201.55,202.57,201.35,202.45,15143.0,188.0783,189.0302,187.8917,188.9182,15143.0
2019-04-12 10:30:00,202.52,202.8,202.35,202.46,5802.0,188.9835,189.2448,188.8249,188.9275,5802.0
2019-04-12 11:00:00,202.4,202.89,202.01,202.89,13483.0,188.8715,189.3288,188.5076,189.3288,13483.0
2019-04-12 11:30:00,202.91,202.91,202.54,202.75,6401.0,189.3474,189.3474,189.0022,189.1981,6401.0
2019-04-12 12:00:00,202.78,202.8,202.35,202.5,10131.0,189.2261,189.2448,188.8249,188.9648,10131.0
2019-04-12 12:30:00,202.58,203.07,202.48,203.0,18969.0,189.0395,189.4967,188.9462,189.4314,18969.0
2019-04-12 13:00:00,203.06,203.35,202.96,203.25,29640.0,189.4874,189.758,189.3941,189.6647,29640.0
2019-04-12 13:30:00,203.25,203.51,203.15,203.44,8455.0,189.6647,189.9073,189.5714,189.842,8455.0
2019-04-12 14:00:00,203.48,203.79,203.48,203.79,6496.0,189.8793,190.1686,189.8793,190.1686,6496.0
2019-04-12 14:30:00,203.83,204.09,203.81,203.99,19106.0,190.2059,190.4486,190.1873,190.3552,19106.0
2019-04-12 15:00:00,203.98,204.22,203.85,203.98,18650.0,190.3459,190.5699,190.2246,190.3459,18650.0
2019-04-12 15:30:00,204.0,204.34,203.86,204.22,54356.0,190.3646,190.6819,190.2339,190.5699,54356.0
2019-04-15 09:30:00,203.75,204.06,202.56,203.33,19791.0,190.1313,190.4206,189.0208,189.7394,19791.0
2019-04-15 10:00:00,203.42,203.42,202.76,202.87,14117.0,189.8233,189.8233,189.2075,189.3101,14117.0
2019-04-15 10:30:00,202.84,203.01,202.63,202.82,10559.0,189.2821,189.4408,189.0862,189.2635,10559.0
2019-04-15 11:00:00,202.82,202.82,202.29,202.4,10574.0,189.2635,189.2635,188.7689,188.8715,10574.0
2019-04-15 11:30:00,202.38,202.69,202.25,202.42,7555.0,188.8529,189.1421,188.7316,188.8902,7555.0
2019-04-15 12:00:00,202.41,202.43,201.94,202.04,32122.0,188.8809,188.8995,188.4423,188.5356,32122.0
2019-04-15 12:30:00,202.05,202.2,201.96,202.03,28266.0,188.5449,188.6849,188.4609,188.5263,28266.0
2019-04-15 13:00:00,202.08,202.43,202.07,202.22,26908.0,188.5729,188.8995,188.5636,188.7036,26908.0
2019-04-15 13:30:00,202.14,202.34,202.02,202.25,36071.0,188.6289,188.8155,188.5169,188.7316,36071.0
2019-04-15 14:00:00,202.25,203.06,202.24,202.68,35162.0,188.7316,189.4874,188.7222,189.1328,35162.0
2019-04-15 14:30:00,202.74,203.09,202.63,203.08,9461.0,189.1888,189.5154,189.0862,189.5061,9461.0
2019-04-15 15:00:00,203.02,203.4,202.99,203.09,12874.0,189.4501,189.8047,189.4221,189.5154,12874.0
2019-04-15 15:30:00,203.05,203.39,202.93,203.14,39784.0,189.4781,189.7954,189.3661,189.5621,39784.0
2019-04-16 09:30:00,203.88,203.94,202.97,203.62,13706.0,190.2526,190.3086,189.4034,190.01,13706.0
2019-04-16 10:00:00,203.77,203.77,202.17,202.32,21344.0,190.15,190.15,188.6569,188.7969,21344.0
2019-04-16 10:30:00,202.22,202.29,201.42,201.59,13498.0,188.7036,188.7689,187.957,188.1157,13498.0
2019-04-16 11:00:00,201.56,201.9,201.5,201.54,21321.0,188.0877,188.4049,188.0317,188.069,21321.0
2019-04-16 11:30:00,201.54,201.54,200.01,200.03,32321.0,188.069,188.069,186.6413,186.6599,32321.0
2019-04-16 12:00:00,200.02,200.1,199.46,199.47,21524.0,186.6506,186.7253,186.128,186.1374,21524.0
2019-04-16 12:30:00,199.51,199.69,198.84,199.11,16253.0,186.1747,186.3427,185.5495,185.8014,16253.0
2019-04-16 13:00:00,199.11,199.17,198.72,198.77,15640.0,185.8014,185.8574,185.4375,185.4842,15640.0
2019-04-16 13:30:00,198.79,198.82,198.28,198.32,22170.0,185.5028,185.5308,185.0269,185.0642,22170.0
2019-04-16 14:00:00,198.37,198.54,197.83,198.53,19721.0,185.1109,185.2695,184.607,185.2602,19721.0
2019-04-16 14:30:00,198.66,199.28,198.66,199.18,11991.0,185.3815,185.9601,185.3815,185.8668,11991.0
2019-04-16 15:00:00,199.18,199.35,198.96,199.06,26823.0,185.8668,186.0254,185.6615,185.7548,26823.0
2019-04-16 15:30:00,199.04,199.12,198.48,198.91,78098.0,185.7361,185.8108,185.2135,185.6148,78098.0
2019-04-17 09:30:00,200.0,201.07,197.89,198.74,18152.0,186.6319,187.6304,184.663,185.4562,18152.0
2019-04-17 10:00:00,198.53,198.67,197.58,198.09,35710.0,185.2602,185.3908,184.3737,184.8496,35710.0
2019-04-17 10:30:00,198.09,198.11,197.19,197.19,8388.0,184.8496,184.8683,184.0098,184.0098,8388.0
2019-04-17 11:00:00,197.19,197.91,197.12,197.86,9014.0,184.0098,184.6816,183.9444,184.635,9014.0
2019-04-17 11:30:00,197.92,197.92,197.1,197.59,17622.0,184.691,184.691,183.9258,184.383,17622.0
2019-04-17 12:00:00,197.53,197.7,197.27,197.53,8432.0,184.327,184.4857,184.0844,184.327,8432.0
2019-04-17 12:30:00,197.53,197.61,197.19,197.6,11965.0,184.327,184.4017,184.0098,184.3924,11965.0
2019-04-17 13:00:00,197.67,197.87,197.44,197.46,16463.0,184.4577,184.6443,184.2431,184.2617,16463.0
2019-04-17 13:30:00,197.48,197.7,197.15,197.4,44444.0,184.2804,184.4857,183.9724,184.2057,44444.0
2019-04-17 14:00:00,197.4,197.61,197.08,197.45,19090.0,184.2057,184.4017,183.9071,184.2524,19090.0
2019-04-17 14:30:00,197.43,197.72,197.03,197.72,64475.0,184.2337,184.5043,183.8605,184.5043,64475.0
2019-04-17 15:00:00,197.9,198.22,197.69,197.97,46305.0,184.6723,184.9709,184.4763,184.7376,46305.0
2019-04-17 15:30:00,197.97,198.01,197.28,197.28,67842.0,184.7376,184.775,184.0937,184.0937,67842.0
2019-04-18 09:30:00,197.53,197.74,193.91,196.71,85073.0,184.327,184.523,180.949,183.5618,85073.0
2019-04-18 10:00:00,196.78,197.88,196.78,197.58,49181.0,183.6272,184.6536,183.6272,184.3737,49181.0
2019-04-18 10:30:00,197.56,197.6,196.95,197.38,62950.0,184.355,184.3924,183.7858,184.1871,62950.0
2019-04-18 11:00:00,197.32,198.08,197.05,198.08,54283.0,184.1311,184.8403,183.8791,184.8403,54283.0
2019-04-18 11:30:00,198.2,198.76,198.09,198.4,17595.0,184.9523,185.4748,184.8496,185.1389,17595.0
2019-04-18 12:00:00,198.39,198.64,198.23,198.64,10593.0,185.1296,185.3628,184.9802,185.3628,10593.0
2019-04-18 12:30:00,198.57,198.95,198.27,198.44,7689.0,185.2975,185.6521,185.0176,185.1762,7689.0
2019-04-18 13:00:00,198.5,198.59,197.85,198.06,13650.0,185.2322,185.3162,184.6256,184.8216,13650.0
2019-04-18 13:30:00,198.13,198.4,197.93,198.25,18579.0,184.8869,185.1389,184.7003,184.9989,18579.0
2019-04-18 14:00:00,198.4,198.75,198.16,198.56,9602.0,185.1389,185.4655,184.9149,185.2882,9602.0
2019-04-18 14:30:00,198.58,198.63,198.27,198.45,11035.0,185.3069,185.3535,185.0176,185.1855,11035.0
2019-04-18 15:00:00,198.45,198.65,198.3,198.58,12165.0,185.1855,185.3722,185.0456,185.3069,12165.0
2019-04-18 15:30:00,198.54,198.6,197.88,198.18,57564.0,185.2695,185.3255,184.6536,184.9336,57564.0
2019-04-22 09:30:00,197.48,197.75,196.38,196.81,54257.0,184.2804,184.5323,183.2539,183.6552,54257.0
2019-04-22 10:00:00,196.93,198.56,196.92,198.43,5442.0,183.7671,185.2882,183.7578,185.1669,5442.0
2019-04-22 10:30:00,198.64,198.64,197.57,197.57,14365.0,185.3628,185.3628,184.3644,184.3644,14365.0
2019-04-22 11:00:00,197.59,197.72,197.1,197.35,16700.0,184.383,184.5043,183.9258,184.1591,16700.0
2019-04-22 11:30:00,197.33,197.48,196.96,197.37,18782.0,184.1404,184.2804,183.7951,184.1777,18782.0
2019-04-22 12:00:00,197.33,197.36,196.79,197.1,22183.0,184.1404,184.1684,183.6365,183.9258,22183.0
2019-04-22 12:30:00,197.11,197.86,197.07,197.86,3540.0,183.9351,184.635,183.8978,184.635,3540.0
2019-04-22 13:00:00,197.93,198.3,197.72,198.3,6898.0,184.7003,185.0456,184.5043,185.0456,6898.0
2019-04-22 13:30:00,198.32,198.53,198.16,198.53,9103.0,185.0642,185.2602,184.9149,185.2602,9103.0
2019-04-22 14:00:00,198.49,198.64,198.38,198.55,10190.0,185.2229,185.3628,185.1202,185.2789,10190.0
2019-04-22 14:30:00,198.59,198.72,198.31,198.51,15788.0,185.3162,185.4375,185.0549,185.2415,15788.0
2019-04-22 15:00:00,198.4,198.84,198.28,198.72,9009.0,185.1389,185.5495,185.0269,185.4375,9009.0
2019-04-22 15:30:00,198.79,199.64,198.68,199.41,39709.0,185.5028,186.296,185.4002,186.0814,39709.0
2019-04-23 09:30:00,199.44,199.62,198.15,198.52,24630.0,186.1094,186.2773,184.9056,185.2509,24630.0
2019-04-23 10:00:00,198.52,199.74,198.52,199.62,12300.0,185.2509,186.3893,185.2509,186.2773,12300.0
2019-04-23 10:30:00,199.44,199.48,199.17,199.48,3583.0,186.1094,186.1467,185.8574,186.1467,3583.0
2019-04-23 11:00:00,199.46,200.0,199.31,199.86,19812.0,186.128,186.6319,185.9881,186.5013,19812.0
2019-04-23 11:30:00,199.99,200.81,199.87,200.47,14596.0,186.6226,187.3878,186.5106,187.0705,14596.0
2019-04-23 12:00:00,200.62,200.87,200.45,200.49,7968.0,187.2105,187.4438,187.0519,187.0892,7968.0
2019-04-23 12:30:00,200.53,200.56,200.01,200.1,4668.0,187.1265,187.1545,186.6413,186.7253,4668.0
2019-04-23 13:00:00,200.06,200.48,200.06,200.12,38249.0,186.6879,187.0799,186.6879,186.7439,38249.0
2019-04-23 13:30:00,200.03,200.31,199.98,200.14,8362.0,186.6599,186.9212,186.6133,186.7626,8362.0
2019-04-23 14:00:00,200.12,200.19,199.73,199.75,12268.0,186.7439,186.8092,186.38,186.3987,12268.0
2019-04-23 14:30:00,199.75,199.99,199.69,199.75,13905.0,186.3987,186.6226,186.3427,186.3987,13905.0
2019-04-23 15:00:00,199.68,199.85,199.67,199.81,39411.0,186.3333,186.492,186.324,186.4546,39411.0
2019-04-23 15:30:00,199.84,200.01,199.49,199.92,47467.0,186.4826,186.6413,186.156,186.5573,47467.0
2019-04-24 09:30:00,200.22,202.0,199.05,200.75,23490.0,186.8372,188.4983,185.7454,187.3318,23490.0
2019-04-24 10:00:00,200.99,201.86,200.91,201.63,10117.0,187.5558,188.3676,187.4811,188.153,10117.0
2019-04-24 10:30:00,201.7,201.82,201.07,201.34,4628.0,188.2183,188.3303,187.6304,187.8824,4628.0
2019-04-24 11:00:00,201.44,201.44,200.91,201.02,11089.0,187.9757,187.9757,187.4811,187.5838,11089.0
2019-04-24 11:30:00,201.02,201.28,200.42,200.42,6981.0,187.5838,187.8264,187.0239,187.0239,6981.0
2019-04-24 12:00:00,200.54,200.86,200.32,200.86,4000.0,187.1358,187.4345,186.9306,187.4345,4000.0
2019-04-24 12:30:00,200.9,201.03,200.62,200.66,6013.0,187.4718,187.5931,187.2105,187.2478,6013.0
2019-04-24 13:00:00,200.65,200.77,200.54,200.59,6106.0,187.2385,187.3505,187.1358,187.1825,6106.0
2019-04-24 13:30:00,200.62,200.77,200.32,200.58,40499.0,187.2105,187.3505,186.9306,187.1732,40499.0
2019-04-24 14:00:00,200.58,200.58,199.82,200.1,18605.0,187.1732,187.1732,186.464,186.7253,18605.0
2019-04-24 14:30:00,200.18,200.64,200.18,200.64,8900.0,186.7999,187.2292,186.7999,187.2292,8900.0
2019-04-24 15:00:00,200.64,200.69,200.34,200.55,15490.0,187.2292,187.2758,186.9492,187.1452,15490.0
2019-04-24 15:30:00,200.58,200.97,200.38,200.85,64418.0,187.1732,187.5371,186.9865,187.4251,64418.0
2019-04-25 09:30:00,200.43,200.84,198.41,199.23,81510.0,187.0332,187.4158,185.1482,185.9134,81510.0
2019-04-25 10:00:00,199.06,199.49,198.79,199.07,25601.0,185.7548,186.156,185.5028,185.7641,25601.0
2019-04-25 10:30:00,199.01,199.52,198.93,199.37,20963.0,185.7081,186.184,185.6335,186.0441,20963.0
2019-04-25 11:00:00,199.35,199.41,198.59,199.21,8035.0,186.0254,186.0814,185.3162,185.8947,8035.0
2019-04-25 11:30:00,199.26,199.74,199.08,199.08,11741.0,185.9414,186.3893,185.7734,185.7734,11741.0
2019-04-25 12:00:00,199.28,199.39,198.71,199.06,9027.0,185.9601,186.0627,185.4282,185.7548,9027.0
2019-04-25 12:30:00,199.08,199.08,198.38,198.53,28972.0,185.7734,185.7734,185.1202,185.2602,28972.0
2019-04-25 13:00:00,198.55,198.9,198.33,198.8,9847.0,185.2789,185.6055,185.0736,185.5121,9847.0
2019-04-25 13:30:00,198.83,199.45,198.72,199.35,8906.0,185.5401,186.1187,185.4375,186.0254,8906.0
2019-04-25 14:00:00,199.42,199.63,199.2,199.38,4999.0,186.0907,186.2867,185.8854,186.0534,4999.0
2019-04-25 14:30:00,199.43,199.78,199.34,199.64,9715.0,186.1,186.4266,186.0161,186.296,9715.0
2019-04-25 15:00:00,199.74,200.26,199.69,199.79,17530.0,186.3893,186.8746,186.3427,186.436,17530.0
2019-04-25 15:30:00,199.88,200.38,199.49,199.5,46497.0,186.52,186.9865,186.156,186.1654,46497.0
2019-04-26 09:30:00,199.78,200.68,199.45,199.97,19108.0,186.4266,187.2665,186.1187,186.6039,19108.0
2019-04-26 10:00:00,200.19,200.73,199.61,200.56,10571.0,186.8092,187.3131,186.268,187.1545,10571.0
2019-04-26 10:30:00,200.31,200.85,199.83,200.59,24406.0,186.9212,187.4251,186.4733,187.1825,24406.0
2019-04-26 11:00:00,200.58,200.77,200.3,200.3,13356.0,187.1732,187.3505,186.9119,186.9119,13356.0
2019-04-26 11:30:00,200.3,200.33,199.52,199.88,14375.0,186.9119,186.9399,186.184,186.52,14375.0
2019-04-26 12:00:00,199.81,199.81,199.34,199.59,14167.0,186.4546,186.4546,186.0161,186.2493,14167.0
2019-04-26 12:30:00,199.55,200.37,199.54,200.29,18659.0,186.212,186.9772,186.2027,186.9026,18659.0
2019-04-26 13:00:00,200.2,200.3,199.85,200.2,11762.0,186.8186,186.9119,186.492,186.8186,11762.0
2019-04-26 13:30:00,200.16,200.18,199.74,199.83,11512.0,186.7812,186.7999,186.3893,186.4733,11512.0
2019-04-26 14:00:00,199.81,200.08,199.61,200.08,9528.0,186.4546,186.7066,186.268,186.7066,9528.0
2019-04-26 14:30:00,200.12,200.67,200.06,200.42,12547.0,186.7439,187.2572,186.6879,187.0239,12547.0
2019-04-26 15:00:00,200.42,201.11,200.3,200.99,21568.0,187.0239,187.6677,186.9119,187.5558,21568.0
2019-04-26 15:30:00,200.97,201.26,200.78,201.07,41768.0,187.5371,187.8077,187.3598,187.6304,41768.0
2019-04-29 09:30:00,200.65,201.48,199.73,201.13,16420.0,187.2385,188.013,186.38,187.6864,16420.0
2019-04-29 10:00:00,201.26,201.45,200.51,200.75,11246.0,187.8077,187.985,187.1079,187.3318,11246.0
2019-04-29 10:30:00,200.83,201.35,200.47,201.15,14853.0,187.4065,187.8917,187.0705,187.7051,14853.0
2019-04-29 11:00:00,201.14,201.21,200.72,201.14,15010.0,187.6957,187.7611,187.3038,187.6957,15010.0
2019-04-29 11:30:00,201.21,201.32,200.66,200.74,13379.0,187.7611,187.8637,187.2478,187.3225,13379.0
2019-04-29 12:00:00,200.7,200.93,200.45,200.86,13606.0,187.2852,187.4998,187.0519,187.4345,13606.0
2019-04-29 12:30:00,200.76,200.91,200.38,200.38,19545.0,187.3411,187.4811,186.9865,186.9865,19545.0
2019-04-29 13:00:00,200.46,200.63,200.2,200.28,24288.0,187.0612,187.2198,186.8186,186.8932,24288.0
2019-04-29 13:30:00,200.26,200.58,200.24,200.41,27592.0,186.8746,187.1732,186.8559,187.0145,27592.0
2019-04-29 14:00:00,200.4,200.7,200.27,200.47,40779.0,187.0052,187.2852,186.8839,187.0705,40779.0
2019-04-29 14:30:00,200.49,200.58,200.33,200.48,48063.0,187.0892,187.1732,186.9399,187.0799,48063.0
2019-04-29 15:00:00,200.42,200.52,199.76,199.85,26315.0,187.0239,187.1172,186.408,186.492,26315.0
2019-04-29 15:30:00,199.77,200.11,199.23,199.72,77536.0,186.4173,186.7346,185.9134,186.3707,77536.0
2019-04-30 09:30:00,199.61,202.5,197.86,202.31,54153.0,186.268,188.9648,184.635,188.7875,54153.0
2019-04-30 10:00:00,202.32,202.32,200.78,201.49,49922.0,188.7969,188.7969,187.3598,188.0223,49922.0
2019-04-30 10:30:00,201.38,201.91,200.12,201.36,35809.0,187.9197,188.4143,186.7439,187.901,35809.0
2019-04-30 11:00:00,201.35,203.14,201.19,202.74,23786.0,187.8917,189.5621,187.7424,189.1888,23786.0
2019-04-30 11:30:00,202.3,202.85,202.07,202.28,13859.0,188.7782,189.2914,188.5636,188.7595,13859.0
2019-04-30 12:00:00,202.18,202.85,202.18,202.58,28772.0,188.6662,189.2914,188.6662,189.0395,28772.0
2019-04-30 12:30:00,202.64,202.72,202.11,202.53,28195.0,189.0955,189.1701,188.6009,188.9928,28195.0
2019-04-30 13:00:00,202.53,202.92,202.21,202.81,36567.0,188.9928,189.3568,188.6942,189.2541,36567.0
2019-04-30 13:30:00,202.81,203.97,202.7,203.68,20025.0,189.2541,190.3366,189.1515,190.066,20025.0
2019-04-30 14:00:00,203.65,203.77,202.13,202.38,20633.0,190.038,190.15,188.6196,188.8529,20633.0
2019-04-30 14:30:00,202.36,203.36,202.23,202.3,28329.0,188.8342,189.7674,188.7129,188.7782,28329.0
2019-04-30 15:00:00,202.25,203.59,202.25,203.21,63052.0,188.7316,189.982,188.7316,189.6274,63052.0
2019-04-30 15:30:00,203.14,204.12,203.1,203.62,134349.0,189.5621,190.4766,189.5247,190.01,134349.0
2019-05-01 09:30:00,202.94,207.19,202.68,204.65,57031.0,189.3754,193.3414,189.1328,190.9711,57031.0
2019-05-01 10:00:00,204.53,205.77,204.47,204.8,32525.0,190.8592,192.0163,190.8032,191.1111,32525.0
2019-05-01 10:30:00,204.88,205.23,204.33,204.75,67483.0,191.1858,191.5124,190.6725,191.0644,67483.0
2019-05-01 11:00:00,204.75,205.45,204.48,205.24,21351.0,191.0644,191.7177,190.8125,191.5217,21351.0
2019-05-01 11:30:00,205.18,205.45,204.89,205.08,9930.0,191.4657,191.7177,191.1951,191.3724,9930.0
2019-05-01 12:00:00,205.0,205.16,204.78,204.97,24670.0,191.2977,191.447,191.0924,191.2697,24670.0
2019-05-01 12:30:00,204.94,205.19,204.88,205.12,30203.0,191.2418,191.475,191.1858,191.4097,30203.0
2019-05-01 13:00:00,205.14,205.43,204.88,204.95,12234.0,191.4284,191.699,191.1858,191.2511,12234.0
2019-05-01 13:30:00,205.03,205.66,205.0,205.25,34624.0,191.3257,191.9136,191.2977,191.531,34624.0
2019-05-01 14:00:00,205.25,206.42,205.25,205.93,23578.0,191.531,192.6228,191.531,192.1656,23578.0
2019-05-01 14:30:00,205.91,205.94,203.42,204.56,66599.0,192.1469,192.1749,189.8233,190.8871,66599.0
2019-05-01 15:00:00,204.51,204.65,203.73,203.86,42035.0,190.8405,190.9711,190.1126,190.2339,42035.0
2019-05-01 15:30:00,203.78,203.99,203.29,203.86,86952.0,190.1593,190.3552,189.702,190.2339,86952.0
2019-05-02 09:30:00,203.13,204.59,203.13,203.92,91888.0,189.5527,190.9151,189.5527,190.2899,91888.0
2019-05-02 10:00:00,204.0,205.09,203.9,204.87,67078.0,190.3646,191.3817,190.2713,191.1764,67078.0
2019-05-02 10:30:00,204.86,205.06,204.33,204.54,81256.0,191.1671,191.3537,190.6725,190.8685,81256.0
2019-05-02 11:00:00,204.48,204.62,203.52,204.12,29814.0,190.8125,190.9431,189.9167,190.4766,29814.0
2019-05-02 11:30:00,204.16,204.74,203.99,204.45,20488.0,190.5139,191.0551,190.3552,190.7845,20488.0
2019-05-02 12:00:00,204.42,204.84,204.24,204.5,25317.0,190.7565,191.1484,190.5885,190.8312,25317.0
2019-05-02 12:30:00,204.71,205.07,204.71,204.97,20238.0,191.0271,191.3631,191.0271,191.2697,20238.0
2019-05-02 13:00:00,204.99,205.15,204.75,205.0,44738.0,191.2884,191.4377,191.0644,191.2977,44738.0
2019-05-02 13:30:00,204.99,205.13,204.76,205.03,27154.0,191.2884,191.4191,191.0738,191.3257,27154.0
2019-05-02 14:00:00,205.04,205.09,204.85,204.94,63843.0,191.3351,191.3817,191.1578,191.2418,63843.0
2019-05-02 14:30:00,204.96,205.0,203.43,204.37,38483.0,191.2604,191.2977,189.8327,190.7098,38483.0
2019-05-02 15:00:00,204.23,204.59,204.18,204.3,10282.0,190.5792,190.9151,190.5325,190.6445,10282.0
2019-05-02 15:30:00,204.34,204.41,203.76,204.19,95212.0,190.6819,190.7472,190.1406,190.5419,95212.0
2019-05-03 09:30:00,204.97,205.8,204.37,204.88,31799.0,191.2697,192.0443,190.7098,191.1858,31799.0
2019-05-03 10:00:00,204.76,205.92,204.57,205.13,8312.0,191.0738,192.1562,190.8965,191.4191,8312.0
2019-05-03 10:30:00,205.15,205.89,204.97,205.83,15931.0,191.4377,192.1283,191.2697,192.0723,15931.0
2019-05-03 11:00:00,205.83,206.55,205.77,206.55,42509.0,192.0723,192.7441,192.0163,192.7441,42509.0
2019-05-03 11:30:00,206.56,206.67,206.16,206.67,29588.0,192.7535,192.8561,192.3802,192.8561,29588.0
2019-05-03 12:00:00,206.68,207.02,206.54,206.88,54884.0,192.8654,193.1827,192.7348,193.0521,54884.0
2019-05-03 12:30:00,206.9,207.13,206.5,206.5,38643.0,193.0707,193.2854,192.6975,192.6975,38643.0
2019-05-03 13:00:00,206.44,207.04,206.21,206.88,21136.0,192.6415,193.2014,192.4269,193.0521,21136.0
2019-05-03 13:30:00,206.83,207.24,206.81,207.17,22663.0,193.0054,193.388,192.9868,193.3227,22663.0
2019-05-03 14:00:00,207.23,207.24,206.74,206.95,14002.0,193.3787,193.388,192.9214,193.1174,14002.0
2019-05-03 14:30:00,207.0,207.12,206.87,207.02,15390.0,193.1641,193.276,193.0427,193.1827,15390.0
2019-05-03 15:00:00,206.94,207.28,206.78,206.98,28689.0,193.1081,193.4253,192.9588,193.1454,28689.0
2019-05-03 15:30:00,206.98,207.25,206.82,206.89,41104.0,193.1454,193.3973,192.9961,193.0614,41104.0
2019-05-06 09:30:00,206.52,207.51,205.06,207.17,18539.0,192.7161,193.64,191.3537,193.3227,18539.0
2019-05-06 10:00:00,207.17,207.28,205.38,205.6,18043.0,193.3227,193.4253,191.6523,191.8576,18043.0
2019-05-06 10:30:00,205.67,206.02,205.0,205.81,13273.0,191.923,192.2496,191.2977,192.0536,13273.0
2019-05-06 11:00:00,205.81,206.05,205.71,206.0,10573.0,192.0536,192.2776,191.9603,192.2309,10573.0
2019-05-06 11:30:00,206.12,206.24,205.77,206.07,13088.0,192.3429,192.4549,192.0163,192.2962,13088.0
2019-05-06 12:00:00,205.93,206.28,205.82,206.28,9308.0,192.1656,192.4922,192.0629,192.4922,9308.0
2019-05-06 12:30:00,206.08,206.3,205.92,206.03,13217.0,192.3056,192.5108,192.1562,192.2589,13217.0
2019-05-06 13:00:00,206.02,206.18,205.74,206.1,15704.0,192.2496,192.3989,191.9883,192.3242,15704.0
2019-05-06 13:30:00,206.16,206.23,205.73,205.75,40539.0,192.3802,192.4455,191.9789,191.9976,40539.0
2019-05-06 14:00:00,205.88,205.94,205.68,205.84,17858.0,192.1189,192.1749,191.9323,192.0816,17858.0
2019-05-06 14:30:00,205.88,206.5,205.76,206.42,16903.0,192.1189,192.6975,192.0069,192.6228,16903.0
2019-05-06 15:00:00,206.44,206.58,206.21,206.22,9973.0,192.6415,192.7721,192.4269,192.4362,9973.0
2019-05-06 15:30:00,206.28,206.61,206.0,206.03,56467.0,192.4922,192.8001,192.2309,192.2589,56467.0
2019-05-07 09:30:00,205.48,206.11,204.6,204.84,25933.0,191.7457,192.3335,190.9245,191.1484,25933.0
2019-05-07 10:00:00,204.84,205.24,204.35,205.01,19204.0,191.1484,191.5217,190.6912,191.3071,19204.0
2019-05-07 10:30:00,205.25,205.27,204.5,205.07,27074.0,191.531,191.5497,190.8312,191.3631,27074.0
2019-05-07 11:00:00,204.98,206.04,204.92,205.85,17260.0,191.2791,192.2682,191.2231,192.0909,17260.0
2019-05-07 11:30:00,205.76,205.87,204.91,205.18,25831.0,192.0069,192.1096,191.2138,191.4657,25831.0
2019-05-07 12:00:00,205.17,205.47,204.85,205.34,23125.0,191.4564,191.7363,191.1578,191.615,23125.0
2019-05-07 12:30:00,205.4,205.55,205.07,205.08,8686.0,191.671,191.811,191.3631,191.3724,8686.0
2019-05-07 13:00:00,205.08,205.08,204.45,204.45,25749.0,191.3724,191.3724,190.7845,190.7845,25749.0
2019-05-07 13:30:00,204.48,205.07,204.41,205.05,20911.0,190.8125,191.3631,190.7472,191.3444,20911.0
2019-05-07 14:00:00,204.96,205.35,204.42,204.49,22905.0,191.2604,191.6243,190.7565,190.8218,22905.0
2019-05-07 14:30:00,204.46,204.54,203.96,204.48,31721.0,190.7938,190.8685,190.3273,190.8125,31721.0
2019-05-07 15:00:00,204.42,204.48,203.79,203.81,31523.0,190.7565,190.8125,190.1686,190.1873,31523.0
2019-05-07 15:30:00,203.81,204.5,202.52,204.43,109686.0,190.1873,190.8312,188.9835,190.7658,109686.0
2019-05-08 09:30:00,204.01,205.98,204.01,205.62,22307.0,190.3739,192.2122,190.3739,191.8763,22307.0
2019-05-08 10:00:00,205.67,206.35,205.3,205.77,14869.0,191.923,192.5575,191.5777,192.0163,14869.0
2019-05-08 10:30:00,205.72,206.27,205.56,206.19,18075.0,191.9696,192.4829,191.8203,192.4082,18075.0
2019-05-08 11:00:00,206.26,207.1,206.15,206.56,25297.0,192.4735,193.2574,192.3709,192.7535,25297.0
2019-05-08 11:30:00,206.75,206.89,206.17,206.49,14994.0,192.9308,193.0614,192.3895,192.6881,14994.0
2019-05-08 12:00:00,206.56,207.04,206.06,207.04,18211.0,192.7535,193.2014,192.2869,193.2014,18211.0
2019-05-08 12:30:00,207.08,207.32,206.86,207.18,15491.0,193.2387,193.4627,193.0334,193.332,15491.0
2019-05-08 13:00:00,207.18,207.73,206.93,207.73,21089.0,193.332,193.8453,193.0987,193.8453,21089.0
2019-05-08 13:30:00,207.7,208.3,207.69,208.29,32949.0,193.8173,194.3772,193.8079,194.3678,32949.0
2019-05-08 14:00:00,208.3,208.37,207.82,207.87,18594.0,194.3772,194.4425,193.9293,193.9759,18594.0
2019-05-08 14:30:00,207.91,208.49,207.89,208.24,33572.0,194.0132,194.5545,193.9946,194.3212,33572.0
2019-05-08 15:00:00,208.26,208.47,208.0,208.41,28344.0,194.3398,194.5358,194.0972,194.4798,28344.0
2019-05-08 15:30:00,208.41,208.5,207.75,207.82,158721.0,194.4798,194.5638,193.8639,193.9293,158721.0
2019-05-09 09:30:00,207.0,207.5,205.49,205.83,27751.0,193.1641,193.6306,191.755,192.0723,27751.0
2019-05-09 10:00:00,205.63,206.67,205.21,206.58,13146.0,191.8856,192.8561,191.4937,192.7721,13146.0
2019-05-09 10:30:00,206.56,207.07,205.98,206.22,49039.0,192.7535,193.2294,192.2122,192.4362,49039.0
2019-05-09 11:00:00,206.29,206.36,205.65,206.03,32020.0,192.5015,192.5668,191.9043,192.2589,32020.0
2019-05-09 11:30:00,206.09,206.66,206.09,206.41,19844.0,192.3149,192.8468,192.3149,192.6135,19844.0
2019-05-09 12:00:00,206.41,206.47,205.89,206.31,54712.0,192.6135,192.6695,192.1283,192.5202,54712.0
2019-05-09 12:30:00,206.43,207.2,206.34,207.03,17243.0,192.6322,193.3507,192.5482,193.1921,17243.0
2019-05-09 13:00:00,207.09,207.59,206.98,207.42,10391.0,193.248,193.7146,193.1454,193.556,10391.0
2019-05-09 13:30:00,207.34,207.75,207.15,207.32,18301.0,193.4813,193.8639,193.304,193.4627,18301.0
2019-05-09 14:00:00,207.38,207.86,207.38,207.84,14344.0,193.5187,193.9666,193.5187,193.9479,14344.0
2019-05-09 14:30:00,207.8,208.1,207.12,207.12,28565.0,193.9106,194.1905,193.276,193.276,28565.0
2019-05-09 15:00:00,207.23,207.23,206.66,207.1,23580.0,193.3787,193.3787,192.8468,193.2574,23580.0
2019-05-09 15:30:00,207.21,207.74,206.81,207.2,53020.0,193.36,193.8546,192.9868,193.3507,53020.0
2019-05-10 09:30:00,207.88,208.76,206.61,208.01,11478.0,193.9852,194.8064,192.8001,194.1066,11478.0
2019-05-10 10:00:00,208.22,208.28,206.61,206.87,29672.0,194.3025,194.3585,192.8001,193.0427,29672.0
2019-05-10 10:30:00,206.84,207.2,206.36,206.5,43678.0,193.0148,193.3507,192.5668,192.6975,43678.0
2019-05-10 11:00:00,206.56,207.02,206.43,206.5,18450.0,192.7535,193.1827,192.6322,192.6975,18450.0
2019-05-10 11:30:00,206.48,206.89,206.42,206.88,15173.0,192.6788,193.0614,192.6228,193.0521,15173.0
2019-05-10 12:00:00,206.98,208.0,206.67,208.0,15438.0,193.1454,194.0972,192.8561,194.0972,15438.0
2019-05-10 12:30:00,208.04,208.87,207.91,208.8,21957.0,194.1345,194.9091,194.0132,194.8437,21957.0
2019-05-10 13:00:00,208.7,209.52,208.59,209.13,18376.0,194.7504,195.5156,194.6478,195.1517,18376.0
2019-05-10 13:30:00,209.03,209.49,208.96,209.18,14552.0,195.0584,195.4876,194.9931,195.1983,14552.0
2019-05-10 14:00:00,209.16,209.66,209.12,209.23,23093.0,195.1797,195.6463,195.1424,195.245,23093.0
2019-05-10 14:30:00,209.22,209.36,209.07,209.26,31066.0,195.2357,195.3663,195.0957,195.273,31066.0
2019-05-10 15:00:00,209.33,210.73,209.32,210.59,23169.0,195.3383,196.6447,195.329,196.5141,23169.0
2019-05-10 15:30:00,210.51,210.52,209.64,210.44,88009.0,196.4394,196.4488,195.6276,196.3741,88009.0
2019-05-13 09:30:00,208.14,210.14,208.14,208.78,25948.0,194.2279,196.0942,194.2279,194.8251,25948.0
2019-05-13 10:00:00,208.76,209.15,208.08,208.81,9840.0,194.8064,195.1704,194.1719,194.8531,9840.0
2019-05-13 10:30:00,208.73,209.14,208.29,208.51,12873.0,194.7784,195.161,194.3678,194.5731,12873.0
2019-05-13 11:00:00,208.67,209.24,208.39,208.8,11426.0,194.7224,195.2543,194.4612,194.8437,11426.0
2019-05-13 11:30:00,208.87,209.08,208.64,208.77,7799.0,194.9091,195.105,194.6944,194.8158,7799.0
2019-05-13 12:00:00,208.67,208.8,207.84,207.84,11551.0,194.7224,194.8437,193.9479,193.9479,11551.0
2019-05-13 12:30:00,207.87,208.64,207.77,208.14,10302.0,193.9759,194.6944,193.8826,194.2279,10302.0
2019-05-13 13:00:00,208.19,208.3,207.94,208.23,6320.0,194.2745,194.3772,194.0412,194.3118,6320.0
2019-05-13 13:30:00,208.26,208.63,208.14,208.63,4700.0,194.3398,194.6851,194.2279,194.6851,4700.0
2019-05-13 14:00:00,208.7,208.97,208.18,208.84,15729.0,194.7504,195.0024,194.2652,194.8811,15729.0
2019-05-13 14:30:00,208.81,208.87,208.13,208.52,14362.0,194.8531,194.9091,194.2185,194.5825,14362.0
2019-05-13 15:00:00,208.63,208.77,208.32,208.56,11207.0,194.6851,194.8158,194.3958,194.6198,11207.0
2019-05-13 15:30:00,208.48,209.43,207.97,209.3,50574.0,194.5451,195.4316,194.0692,195.3103,50574.0
2019-05-14 09:30:00,208.65,211.94,208.65,211.19,16646.0,194.7038,197.7739,194.7038,197.074,16646.0
2019-05-14 10:00:00,211.26,212.96,210.75,212.55,16559.0,197.1393,198.7257,196.6634,198.3431,16559.0
2019-05-14 10:30:00,212.74,212.93,211.78,211.95,33900.0,198.5204,198.6977,197.6246,197.7832,33900.0
2019-05-14 11:00:00,211.93,211.97,210.45,210.53,16753.0,197.7645,197.8019,196.3835,196.4581,16753.0
2019-05-14 11:30:00,210.45,210.84,210.21,210.76,16328.0,196.3835,196.7474,196.1595,196.6727,16328.0
2019-05-14 12:00:00,210.63,210.76,210.25,210.5,6512.0,196.5514,196.6727,196.1968,196.4301,6512.0
2019-05-14 12:30:00,210.43,210.43,209.81,209.89,17818.0,196.3648,196.3648,195.7862,195.8609,17818.0
2019-05-14 13:00:00,209.89,210.1,209.75,210.0,12284.0,195.8609,196.0569,195.7302,195.9635,12284.0
2019-05-14 13:30:00,210.0,210.24,209.89,210.01,25836.0,195.9635,196.1875,195.8609,195.9729,25836.0
2019-05-14 14:00:00,210.02,210.45,209.76,210.36,12086.0,195.9822,196.3835,195.7396,196.2995,12086.0
2019-05-14 14:30:00,210.35,210.41,209.84,210.03,13171.0,196.2901,196.3461,195.8142,195.9915,13171.0
2019-05-14 15:00:00,209.92,210.18,209.8,209.95,19515.0,195.8889,196.1315,195.7769,195.9169,19515.0
2019-05-14 15:30:00,209.9,210.01,209.39,209.44,47612.0,195.8702,195.9729,195.3943,195.441,47612.0
2019-05-15 09:30:00,207.34,208.82,207.28,208.0,50620.0,193.4813,194.8624,193.4253,194.0972,50620.0
2019-05-15 10:00:00,208.09,208.31,207.42,207.96,30094.0,194.1812,194.3865,193.556,194.0599,30094.0
2019-05-15 10:30:00,208.0,208.46,207.86,208.44,40660.0,194.0972,194.5265,193.9666,194.5078,40660.0
2019-05-15 11:00:00,208.45,209.93,208.29,209.84,36650.0,194.5171,195.8982,194.3678,195.8142,36650.0
2019-05-15 11:30:00,209.82,210.04,209.69,209.95,26930.0,195.7956,196.0009,195.6743,195.9169,26930.0
2019-05-15 12:00:00,209.92,210.36,209.77,210.36,11502.0,195.8889,196.2995,195.7489,196.2995,11502.0
2019-05-15 12:30:00,210.26,210.43,210.03,210.2,13572.0,196.2062,196.3648,195.9915,196.1502,13572.0
2019-05-15 13:00:00,210.3,210.47,210.0,210.0,10265.0,196.2435,196.4021,195.9635,195.9635,10265.0
2019-05-15 13:30:00,210.21,210.67,210.21,210.65,6717.0,196.1595,196.5888,196.1595,196.5701,6717.0
2019-05-15 14:00:00,210.7,210.88,210.49,210.7,10339.0,196.6168,196.7847,196.4208,196.6168,10339.0
2019-05-15 14:30:00,210.71,210.98,210.63,210.86,26157.0,196.6261,196.878,196.5514,196.7661,26157.0
2019-05-15 15:00:00,210.92,211.07,210.78,210.81,26643.0,196.822,196.962,196.6914,196.7194,26643.0
2019-05-15 15:30:00,210.76,210.76,210.21,210.41,62959.0,196.6727,196.6727,196.1595,196.3461,62959.0
2019-05-16 09:30:00,211.04,212.94,210.5,212.29,28446.0,196.934,198.707,196.4301,198.1005,28446.0
2019-05-16 10:00:00,212.23,212.62,211.76,211.77,15437.0,198.0445,198.4084,197.6059,197.6152,15437.0
2019-05-16 10:30:00,211.72,212.06,211.49,212.0,11542.0,197.5686,197.8858,197.3539,197.8299,11542.0
2019-05-16 11:00:00,212.03,212.86,212.03,212.72,8088.0,197.8579,198.6324,197.8579,198.5017,8088.0
2019-05-16 11:30:00,212.68,212.87,212.41,212.58,9744.0,198.4644,198.6417,198.2125,198.3711,9744.0
2019-05-16 12:00:00,212.57,213.13,212.51,212.88,21727.0,198.3618,198.8843,198.3058,198.651,21727.0
2019-05-16 12:30:00,212.9,213.3,212.88,213.1,15116.0,198.6697,199.043,198.651,198.8563,15116.0
2019-05-16 13:00:00,213.16,213.5,213.11,213.41,7259.0,198.9123,199.2296,198.8657,199.1456,7259.0
2019-05-16 13:30:00,213.34,213.67,213.19,213.3,12152.0,199.0803,199.3882,198.9403,199.043,12152.0
2019-05-16 14:00:00,213.16,213.34,212.98,213.25,15839.0,198.9123,199.0803,198.7444,198.9963,15839.0
2019-05-16 14:30:00,213.25,213.35,213.12,213.24,15070.0,198.9963,199.0896,198.875,198.987,15070.0
2019-05-16 15:00:00,213.2,213.24,212.22,212.28,20275.0,198.9496,198.987,198.0352,198.0911,20275.0
2019-05-16 15:30:00,212.29,212.49,211.92,212.31,34580.0,198.1005,198.2871,197.7552,198.1191,34580.0
2019-05-17 09:30:00,210.81,214.94,210.24,211.27,35895.0,196.7194,200.5733,196.1875,197.1487,35895.0
2019-05-17 10:00:00,211.36,211.68,210.41,210.65,18182.0,197.2326,197.5312,196.3461,196.5701,18182.0
2019-05-17 10:30:00,210.7,211.5,210.66,211.33,9818.0,196.6168,197.3633,196.5794,197.2046,9818.0
2019-05-17 11:00:00,211.43,211.47,211.07,211.11,16678.0,197.298,197.3353,196.962,196.9993,16678.0
2019-05-17 11:30:00,211.2,211.26,210.26,210.41,36235.0,197.0833,197.1393,196.2062,196.3461,36235.0
2019-05-17 12:00:00,210.35,210.36,209.78,210.21,14721.0,196.2901,196.2995,195.7582,196.1595,14721.0
2019-05-17 12:30:00,210.07,210.48,209.97,210.41,4846.0,196.0289,196.4115,195.9355,196.3461,4846.0
2019-05-17 13:00:00,210.51,210.9,210.51,210.75,7108.0,196.4394,196.8034,196.4394,196.6634,7108.0
2019-05-17 13:30:00,210.69,210.94,210.68,210.82,10387.0,196.6074,196.8407,196.5981,196.7287,10387.0
2019-05-17 14:00:00,210.91,210.95,210.48,210.66,8173.0,196.8127,196.85,196.4115,196.5794,8173.0
2019-05-17 14:30:00,210.75,210.98,210.52,210.6,15511.0,196.6634,196.878,196.4488,196.5234,15511.0
2019-05-17 15:00:00,210.71,210.71,209.82,210.26,24417.0,196.6261,196.6261,195.7956,196.2062,24417.0
2019-05-17 15:30:00,210.27,210.48,209.89,209.98,93605.0,196.2155,196.4115,195.8609,195.9449,93605.0
2019-05-20 09:30:00,207.46,207.46,200.49,201.83,208744.0,193.5933,193.5933,187.0892,188.3396,208744.0
2019-05-20 10:00:00,201.92,202.77,201.05,202.13,61599.0,188.4236,189.2168,187.6118,188.6196,61599.0
2019-05-20 10:30:00,202.04,202.04,199.22,199.99,61477.0,188.5356,188.5356,185.9041,186.6226,61477.0
2019-05-20 11:00:00,199.99,200.64,199.5,200.59,43345.0,186.6226,187.2292,186.1654,187.1825,43345.0
2019-05-20 11:30:00,200.63,201.15,200.45,200.86,44065.0,187.2198,187.7051,187.0519,187.4345,44065.0
2019-05-20 12:00:00,200.9,201.75,200.53,201.44,41186.0,187.4718,188.265,187.1265,187.9757,41186.0
2019-05-20 12:30:00,201.44,201.56,200.93,200.95,31843.0,187.9757,188.0877,187.4998,187.5184,31843.0
2019-05-20 13:00:00,200.95,201.42,200.86,201.18,40944.0,187.5184,187.957,187.4345,187.7331,40944.0
2019-05-20 13:30:00,201.19,201.44,200.9,201.19,61653.0,187.7424,187.9757,187.4718,187.7424,61653.0
2019-05-20 14:00:00,201.18,201.19,200.54,200.8,38532.0,187.7331,187.7424,187.1358,187.3785,38532.0
2019-05-20 14:30:00,200.71,206.17,200.71,204.08,253739.0,187.2945,192.3895,187.2945,190.4392,253739.0
2019-05-20 15:00:00,204.17,204.25,202.16,202.29,49460.0,190.5232,190.5979,188.6476,188.7689,49460.0
2019-05-20 15:30:00,202.35,203.49,202.18,203.18,85198.0,188.8249,189.8887,188.6662,189.5994,85198.0
2019-05-21 09:30:00,204.34,206.28,203.99,205.56,57284.0,190.6819,192.4922,190.3552,191.8203,57284.0
2019-05-21 10:00:00,205.68,205.85,204.3,204.73,41431.0,191.9323,192.0909,190.6445,191.0458,41431.0
2019-05-21 10:30:00,204.79,205.52,204.75,205.16,27222.0,191.1018,191.783,191.0644,191.447,27222.0
2019-05-21 11:00:00,205.17,205.7,204.89,205.64,18915.0,191.4564,191.951,191.1951,191.895,18915.0
2019-05-21 11:30:00,205.69,206.18,205.64,206.03,21869.0,191.9416,192.3989,191.895,192.2589,21869.0
2019-05-21 12:00:00,205.95,206.13,205.8,205.8,9489.0,192.1842,192.3522,192.0443,192.0443,9489.0
2019-05-21 12:30:00,205.83,206.13,205.79,206.11,15488.0,192.0723,192.3522,192.0349,192.3335,15488.0
2019-05-21 13:00:00,206.13,206.17,205.86,206.08,12177.0,192.3522,192.3895,192.1003,192.3056,12177.0
2019-05-21 13:30:00,206.08,206.2,205.73,206.15,12328.0,192.3056,192.4175,191.9789,192.3709,12328.0
2019-05-21 14:00:00,206.2,206.4,205.96,206.34,14780.0,192.4175,192.6042,192.1936,192.5482,14780.0
2019-05-21 14:30:00,206.31,206.35,205.9,206.13,18075.0,192.5202,192.5575,192.1376,192.3522,18075.0
2019-05-21 15:00:00,206.17,206.17,205.79,206.06,26679.0,192.3895,192.3895,192.0349,192.2869,26679.0
2019-05-21 15:30:00,206.05,206.14,205.31,205.49,94940.0,192.2776,192.3615,191.587,191.755,94940.0
2019-05-22 09:30:00,205.58,206.21,205.58,205.87,21316.0,191.839,192.4269,191.839,192.1096,21316.0
2019-05-22 10:00:00,205.73,206.95,205.73,206.03,22535.0,191.9789,193.1174,191.9789,192.2589,22535.0
2019-05-22 10:30:00,206.05,206.27,205.66,205.8,16830.0,192.2776,192.4829,191.9136,192.0443,16830.0
2019-05-22 11:00:00,205.8,206.7,205.64,206.7,8294.0,192.0443,192.8841,191.895,192.8841,8294.0
2019-05-22 11:30:00,206.85,207.03,206.47,206.54,11892.0,193.0241,193.1921,192.6695,192.7348,11892.0
2019-05-22 12:00:00,206.47,206.51,206.16,206.48,8106.0,192.6695,192.7068,192.3802,192.6788,8106.0
2019-05-22 12:30:00,206.41,206.49,206.02,206.08,10326.0,192.6135,192.6881,192.2496,192.3056,10326.0
2019-05-22 13:00:00,206.09,206.14,205.8,206.08,19570.0,192.3149,192.3615,192.0443,192.3056,19570.0
2019-05-22 13:30:00,206.19,206.97,206.15,206.79,9699.0,192.4082,193.1361,192.3709,192.9681,9699.0
2019-05-22 14:00:00,206.75,207.08,206.42,206.6,13321.0,192.9308,193.2387,192.6228,192.7908,13321.0
2019-05-22 14:30:00,206.58,207.11,206.58,206.87,14690.0,192.7721,193.2667,192.7721,193.0427,14690.0
2019-05-22 15:00:00,206.88,207.04,206.66,206.84,14766.0,193.0521,193.2014,192.8468,193.0148,14766.0
2019-05-22 15:30:00,206.84,207.14,206.36,206.84,70597.0,193.0148,193.2947,192.5668,193.0148,70597.0
2019-05-23 09:30:00,206.05,207.05,205.4,206.94,26590.0,192.2776,193.2107,191.671,193.1081,26590.0
2019-05-23 10:00:00,207.17,208.47,207.04,208.31,12342.0,193.3227,194.5358,193.2014,194.3865,12342.0
2019-05-23 10:30:00,208.28,208.32,207.79,208.32,9566.0,194.3585,194.3958,193.9013,194.3958,9566.0
2019-05-23 11:00:00,208.27,208.27,207.48,207.71,11053.0,194.3492,194.3492,193.612,193.8266,11053.0
2019-05-23 11:30:00,207.62,208.02,207.5,207.84,8801.0,193.7426,194.1159,193.6306,193.9479,8801.0
2019-05-23 12:00:00,207.77,208.49,207.75,208.47,14406.0,193.8826,194.5545,193.8639,194.5358,14406.0
2019-05-23 12:30:00,208.37,208.45,207.84,207.97,9514.0,194.4425,194.5171,193.9479,194.0692,9514.0
2019-05-23 13:00:00,207.95,208.18,207.73,208.18,6611.0,194.0506,194.2652,193.8453,194.2652,6611.0
2019-05-23 13:30:00,208.18,208.36,208.15,208.34,7412.0,194.2652,194.4332,194.2372,194.4145,7412.0
2019-05-23 14:00:00,208.36,209.04,208.32,208.98,8788.0,194.4332,195.0677,194.3958,195.0117,8788.0
2019-05-23 14:30:00,209.07,209.26,208.49,208.78,15091.0,195.0957,195.273,194.5545,194.8251,15091.0
2019-05-23 15:00:00,208.74,210.09,208.46,209.89,30629.0,194.7878,196.0475,194.5265,195.8609,30629.0
2019-05-23 15:30:00,209.74,210.29,209.45,210.03,61410.0,195.7209,196.2342,195.4503,195.9915,61410.0
2019-05-24 09:30:00,211.36,212.18,211.3,211.64,26681.0,197.2326,197.9978,197.1766,197.4939,26681.0
2019-05-24 10:00:00,211.68,212.13,211.36,211.79,11910.0,197.5312,197.9512,197.2326,197.6339,11910.0
2019-05-24 10:30:00,211.81,212.01,211.6,211.61,24431.0,197.6526,197.8392,197.4566,197.4659,24431.0
2019-05-24 11:00:00,211.65,211.73,210.76,210.88,19709.0,197.5033,197.5779,196.6727,196.7847,19709.0
2019-05-24 11:30:00,210.83,211.14,210.74,210.96,12600.0,196.7381,197.0273,196.6541,196.8594,12600.0
2019-05-24 12:00:00,210.91,211.03,210.66,210.72,15300.0,196.8127,196.9247,196.5794,196.6354,15300.0
2019-05-24 12:30:00,210.7,210.76,210.25,210.25,10940.0,196.6168,196.6727,196.1968,196.1968,10940.0
2019-05-24 13:00:00,210.22,210.65,210.01,210.37,19622.0,196.1688,196.5701,195.9729,196.3088,19622.0
2019-05-24 13:30:00,210.43,210.45,210.13,210.22,12619.0,196.3648,196.3835,196.0848,196.1688,12619.0
2019-05-24 14:00:00,210.23,210.35,210.14,210.25,21895.0,196.1782,196.2901,196.0942,196.1968,21895.0
2019-05-24 14:30:00,210.26,210.54,210.15,210.21,14579.0,196.2062,196.4674,196.1035,196.1595,14579.0
2019-05-24 15:00:00,210.27,210.5,209.69,209.82,22833.0,196.2155,196.4301,195.6743,195.7956,22833.0
2019-05-24 15:30:00,209.82,210.03,208.7,208.74,80870.0,195.7956,195.9915,194.7504,194.7878,80870.0
2019-05-28 09:30:00,208.89,210.03,208.73,210.03,32361.0,194.9277,195.9915,194.7784,195.9915,32361.0
2019-05-28 10:00:00,210.15,210.29,209.3,209.48,14463.0,196.1035,196.2342,195.3103,195.4783,14463.0
2019-05-28 10:30:00,209.51,209.67,208.44,208.45,17976.0,195.5063,195.6556,194.5078,194.5171,17976.0
2019-05-28 11:00:00,208.33,208.33,206.98,207.02,11105.0,194.4052,194.4052,193.1454,193.1827,11105.0
2019-05-28 11:30:00,207.01,207.13,206.53,206.59,24582.0,193.1734,193.2854,192.7255,192.7815,24582.0
2019-05-28 12:00:00,206.59,207.49,206.54,207.4,12484.0,192.7815,193.6213,192.7348,193.5373,12484.0
2019-05-28 12:30:00,207.38,207.69,206.78,206.87,25173.0,193.5187,193.8079,192.9588,193.0427,25173.0
2019-05-28 13:00:00,206.84,206.89,206.26,206.57,12337.0,193.0148,193.0614,192.4735,192.7628,12337.0
2019-05-28 13:30:00,206.56,206.65,206.27,206.44,10545.0,192.7535,192.8375,192.4829,192.6415,10545.0
2019-05-28 14:00:00,206.41,206.69,206.25,206.25,14737.0,192.6135,192.8748,192.4642,192.4642,14737.0
2019-05-28 14:30:00,206.24,206.29,205.93,206.01,25531.0,192.4549,192.5015,192.1656,192.2402,25531.0
2019-05-28 15:00:00,205.97,206.11,205.6,205.77,51764.0,192.2029,192.3335,191.8576,192.0163,51764.0
2019-05-28 15:30:00,205.87,205.95,203.8,203.83,183086.0,192.1096,192.1842,190.1779,190.2059,183086.0
2019-05-29 09:30:00,204.33,205.2,203.1,203.28,47775.0,190.6725,191.4844,189.5247,189.6927,47775.0
2019-05-29 10:00:00,203.53,204.36,203.22,204.28,44099.0,189.926,190.7005,189.6367,190.6259,44099.0
2019-05-29 10:30:00,204.36,204.76,203.91,204.32,27969.0,190.7005,191.0738,190.2806,190.6632,27969.0
2019-05-29 11:00:00,204.32,204.81,204.22,204.8,33775.0,190.6632,191.1204,190.5699,191.1111,33775.0
2019-05-29 11:30:00,204.75,205.0,204.02,204.14,30462.0,191.0644,191.2977,190.3832,190.4952,30462.0
2019-05-29 12:00:00,204.09,205.03,204.09,204.96,19745.0,190.4486,191.3257,190.4486,191.2604,19745.0
2019-05-29 12:30:00,204.93,205.02,204.22,204.31,17968.0,191.2324,191.3164,190.5699,190.6539,17968.0
2019-05-29 13:00:00,204.34,204.85,204.06,204.65,27918.0,190.6819,191.1578,190.4206,190.9711,27918.0
2019-05-29 13:30:00,204.7,205.0,204.51,204.59,23495.0,191.0178,191.2977,190.8405,190.9151,23495.0
2019-05-29 14:00:00,204.63,204.72,204.31,204.39,25182.0,190.9525,191.0365,190.6539,190.7285,25182.0
2019-05-29 14:30:00,204.33,204.34,203.4,203.56,19237.0,190.6725,190.6819,189.8047,189.954,19237.0
2019-05-29 15:00:00,203.55,203.93,203.19,203.57,39405.0,189.9447,190.2993,189.6087,189.9633,39405.0
2019-05-29 15:30:00,203.5,204.31,203.4,203.78,96760.0,189.898,190.6539,189.8047,190.1593,96760.0
2019-05-30 09:30:00,203.4,206.92,203.4,206.64,83707.0,189.8047,193.0894,189.8047,192.8281,83707.0
2019-05-30 10:00:00,206.64,209.85,206.51,209.8,120706.0,192.8281,195.8236,192.7068,195.7769,120706.0
2019-05-30 10:30:00,209.82,210.84,209.69,209.99,88854.0,195.7956,196.7474,195.6743,195.9542,88854.0
2019-05-30 11:00:00,210.07,210.91,209.83,209.88,38344.0,196.0289,196.8127,195.8049,195.8516,38344.0
2019-05-30 11:30:00,209.92,209.92,209.05,209.07,31501.0,195.8889,195.8889,195.077,195.0957,31501.0
2019-05-30 12:00:00,209.07,209.27,208.66,209.2,15456.0,195.0957,195.2823,194.7131,195.217,15456.0
2019-05-30 12:30:00,209.15,210.04,209.09,209.75,27220.0,195.1704,196.0009,195.1144,195.7302,27220.0
2019-05-30 13:00:00,209.81,210.26,209.76,209.97,14002.0,195.7862,196.2062,195.7396,195.9355,14002.0
2019-05-30 13:30:00,210.08,210.5,209.53,210.33,39189.0,196.0382,196.4301,195.525,196.2715,39189.0
2019-05-30 14:00:00,210.33,210.94,210.27,210.71,44536.0,196.2715,196.8407,196.2155,196.6261,44536.0
2019-05-30 14:30:00,210.78,211.62,210.54,211.62,37349.0,196.6914,197.4753,196.4674,197.4753,37349.0
2019-05-30 15:00:00,211.55,212.13,211.21,212.01,44018.0,197.4099,197.9512,197.0927,197.8392,44018.0
2019-05-30 15:30:00,211.96,212.86,211.78,212.67,147532.0,197.7925,198.6324,197.6246,198.4551,147532.0
2019-05-31 09:30:00,212.28,216.2,211.86,216.05,61902.0,198.0911,201.7491,197.6992,201.6092,61902.0
2019-05-31 10:00:00,215.9,216.7,215.66,216.58,52655.0,201.4692,202.2157,201.2452,202.1037,52655.0
2019-05-31 10:30:00,216.6,217.66,216.18,216.9,46620.0,202.1224,203.1115,201.7305,202.4023,46620.0
2019-05-31 11:00:00,216.89,217.74,216.88,217.66,36409.0,202.393,203.1862,202.3837,203.1115,36409.0
2019-05-31 11:30:00,217.58,218.0,216.75,216.86,47094.0,203.0369,203.4288,202.2624,202.365,47094.0
2019-05-31 12:00:00,216.92,217.03,216.0,216.4,32000.0,202.421,202.5237,201.5625,201.9358,32000.0
2019-05-31 12:30:00,216.4,217.02,216.22,216.65,32643.0,201.9358,202.5143,201.7678,202.1691,32643.0
2019-05-31 13:00:00,216.77,217.61,216.61,217.41,28943.0,202.281,203.0649,202.1317,202.8783,28943.0
2019-05-31 13:30:00,217.41,217.95,217.35,217.75,35316.0,202.8783,203.3822,202.8223,203.1955,35316.0
2019-05-31 14:00:00,217.75,217.8,217.23,217.38,41546.0,203.1955,203.2422,202.7103,202.8503,41546.0
2019-05-31 14:30:00,217.35,218.05,217.03,217.98,30000.0,202.8223,203.4755,202.5237,203.4102,30000.0
2019-05-31 15:00:00,217.96,218.02,216.9,217.18,38424.0,203.3915,203.4475,202.4023,202.6636,38424.0
2019-05-31 15:30:00,217.23,217.4,216.2,216.34,119586.0,202.7103,202.8689,201.7491,201.8798,119586.0
2019-06-03 09:30:00,217.55,217.9,214.58,214.6,28858.0,203.0089,203.3355,200.2374,200.2561,28858.0
2019-06-03 10:00:00,214.68,216.04,213.67,215.92,17492.0,200.3307,201.5998,199.3882,201.4878,17492.0
2019-06-03 10:30:00,215.79,216.45,215.6,216.01,24466.0,201.3665,201.9824,201.1892,201.5718,24466.0
2019-06-03 11:00:00,216.01,217.23,215.78,216.54,30503.0,201.5718,202.7103,201.3572,202.0664,30503.0
2019-06-03 11:30:00,216.39,216.91,216.36,216.72,41367.0,201.9264,202.4117,201.8984,202.2344,41367.0
2019-06-03 12:00:00,216.67,216.86,215.78,215.78,40727.0,202.1877,202.365,201.3572,201.3572,40727.0
2019-06-03 12:30:00,215.78,216.71,215.34,216.62,24846.0,201.3572,202.225,200.9466,202.1411,24846.0
2019-06-03 13:00:00,216.65,217.78,216.4,217.03,22051.0,202.1691,203.2235,201.9358,202.5237,22051.0
2019-06-03 13:30:00,217.04,217.04,216.17,216.54,27563.0,202.533,202.533,201.7211,202.0664,27563.0
2019-06-03 14:00:00,216.54,217.27,216.41,216.86,30716.0,202.0664,202.7476,201.9451,202.365,30716.0
2019-06-03 14:30:00,216.95,217.12,216.03,216.23,21030.0,202.449,202.6076,201.5905,201.7771,21030.0
2019-06-03 15:00:00,216.29,216.4,215.58,216.04,35352.0,201.8331,201.9358,201.1706,201.5998,35352.0
2019-06-03 15:30:00,216.04,217.45,215.68,217.45,116870.0,201.5998,202.9156,201.2639,202.9156,116870.0
2019-06-04 09:30:00,217.91,218.38,216.06,216.77,23115.0,203.3448,203.7834,201.6185,202.281,23115.0
2019-06-04 10:00:00,216.9,216.9,216.07,216.34,17605.0,202.4023,202.4023,201.6278,201.8798,17605.0
2019-06-04 10:30:00,216.39,216.92,215.15,215.36,10603.0,201.9264,202.421,200.7693,200.9653,10603.0
2019-06-04 11:00:00,214.98,215.49,214.74,215.25,8825.0,200.6107,201.0866,200.3867,200.8626,8825.0
2019-06-04 11:30:00,215.37,215.95,215.27,215.87,5847.0,200.9746,201.5158,200.8813,201.4412,5847.0
2019-06-04 12:00:00,215.95,216.25,215.69,216.06,7955.0,201.5158,201.7958,201.2732,201.6185,7955.0
2019-06-04 12:30:00,216.09,216.17,215.63,216.09,4746.0,201.6465,201.7211,201.2172,201.6465,4746.0
2019-06-04 13:00:00,215.93,216.48,215.93,216.3,7230.0,201.4972,202.0104,201.4972,201.8424,7230.0
2019-06-04 13:30:00,216.31,216.53,216.16,216.16,5744.0,201.8518,202.0571,201.7118,201.7118,5744.0
2019-06-04 14:00:00,216.22,216.32,215.51,215.63,10400.0,201.7678,201.8611,201.1052,201.2172,10400.0
2019-06-04 14:30:00,215.63,215.72,215.1,215.13,11811.0,201.2172,201.3012,200.7227,200.7506,11811.0
2019-06-04 15:00:00,215.26,216.01,215.26,215.91,9777.0,200.872,201.5718,200.872,201.4785,9777.0
2019-06-04 15:30:00,215.93,217.59,215.81,217.52,88307.0,201.4972,203.0462,201.3852,202.9809,88307.0
2019-06-05 09:30:00,218.2,219.75,216.42,219.75,60286.0,203.6154,205.0618,201.9544,205.0618,60286.0
2019-06-05 10:00:00,219.02,220.27,218.3,220.27,27944.0,204.3806,205.5471,203.7088,205.5471,27944.0
2019-06-05 10:30:00,220.32,220.32,219.32,220.06,21219.0,205.5937,205.5937,204.6606,205.3511,21219.0
2019-06-05 11:00:00,219.99,220.9,219.67,220.8,12182.0,205.2858,206.135,204.9872,206.0417,12182.0
2019-06-05 11:30:00,220.77,220.81,220.26,220.26,18066.0,206.0137,206.051,205.5378,205.5378,18066.0
2019-06-05 12:00:00,220.29,220.64,219.74,220.01,21980.0,205.5658,205.8924,205.0525,205.3045,21980.0
2019-06-05 12:30:00,220.01,220.07,219.6,220.07,39878.0,205.3045,205.3605,204.9219,205.3605,39878.0
2019-06-05 13:00:00,220.1,220.91,220.1,220.5,13146.0,205.3885,206.1443,205.3885,205.7617,13146.0
2019-06-05 13:30:00,220.57,220.71,220.09,220.23,23723.0,205.827,205.9577,205.3791,205.5098,23723.0
2019-06-05 14:00:00,220.23,220.61,219.87,220.34,16657.0,205.5098,205.8644,205.1738,205.6124,16657.0
2019-06-05 14:30:00,220.31,220.4,220.13,220.32,15914.0,205.5844,205.6684,205.4164,205.5937,15914.0
2019-06-05 15:00:00,220.32,220.4,219.97,220.03,24278.0,205.5937,205.6684,205.2671,205.3231,24278.0
2019-06-05 15:30:00,219.93,220.8,219.28,220.73,63467.0,205.2298,206.0417,204.6233,205.9763,63467.0
2019-06-06 09:30:00,221.0,222.08,218.5,218.81,26963.0,206.2283,207.2361,203.8954,204.1847,26963.0
2019-06-06 10:00:00,219.0,220.01,218.63,219.8,29552.0,204.362,205.3045,204.0167,205.1085,29552.0
2019-06-06 10:30:00,219.66,220.3,219.66,220.3,22429.0,204.9779,205.5751,204.9779,205.5751,22429.0
2019-06-06 11:00:00,220.29,221.71,219.83,221.6,30146.0,205.5658,206.8908,205.1365,206.7882,30146.0
2019-06-06 11:30:00,221.73,221.86,221.17,221.54,8600.0,206.9095,207.0308,206.3869,206.7322,8600.0
2019-06-06 12:00:00,221.59,222.29,221.26,222.0,37307.0,206.7789,207.4321,206.4709,207.1615,37307.0
2019-06-06 12:30:00,221.99,221.99,220.81,221.21,11906.0,207.1521,207.1521,206.051,206.4243,11906.0
2019-06-06 13:00:00,221.18,221.68,221.11,221.54,5453.0,206.3963,206.8628,206.3309,206.7322,5453.0
2019-06-06 13:30:00,221.9,221.93,221.26,221.44,33750.0,207.0681,207.0961,206.4709,206.6389,33750.0
2019-06-06 14:00:00,221.48,221.62,221.36,221.44,23634.0,206.6762,206.8069,206.5642,206.6389,23634.0
2019-06-06 14:30:00,221.38,221.51,221.18,221.38,24445.0,206.5829,206.7042,206.3963,206.5829,24445.0
2019-06-06 15:00:00,221.44,221.52,221.16,221.39,17250.0,206.6389,206.7135,206.3776,206.5922,17250.0
2019-06-06 15:30:00,221.3,221.7,221.2,221.48,40255.0,206.5082,206.8815,206.4149,206.6762,40255.0
2019-06-07 09:30:00,221.99,223.31,221.23,222.28,29276.0,207.1521,208.3839,206.4429,207.4227,29276.0
2019-06-07 10:00:00,221.85,222.21,221.29,221.46,35062.0,207.0215,207.3574,206.4989,206.6575,35062.0
2019-06-07 10:30:00,221.45,222.06,221.32,221.69,51691.0,206.6482,207.2174,206.5269,206.8722,51691.0
2019-06-07 11:00:00,221.76,222.01,221.57,221.6,9648.0,206.9375,207.1708,206.7602,206.7882,9648.0
2019-06-07 11:30:00,221.51,221.51,220.91,221.06,9535.0,206.7042,206.7042,206.1443,206.2843,9535.0
2019-06-07 12:00:00,221.03,221.5,220.84,221.25,13125.0,206.2563,206.6949,206.079,206.4616,13125.0
2019-06-07 12:30:00,221.34,221.72,221.19,221.72,7580.0,206.5456,206.9002,206.4056,206.9002,7580.0
2019-06-07 13:00:00,221.78,221.86,220.98,221.02,12058.0,206.9562,207.0308,206.2096,206.247,12058.0
2019-06-07 13:30:00,220.98,221.21,220.89,220.89,8030.0,206.2096,206.4243,206.1256,206.1256,8030.0
2019-06-07 14:00:00,220.8,221.01,220.51,220.99,12898.0,206.0417,206.2376,205.771,206.219,12898.0
2019-06-07 14:30:00,221.0,221.0,220.65,220.78,13129.0,206.2283,206.2283,205.9017,206.023,13129.0
2019-06-07 15:00:00,220.84,221.25,220.6,221.16,21849.0,206.079,206.4616,205.855,206.3776,21849.0
2019-06-07 15:30:00,221.2,221.28,220.4,220.46,53647.0,206.4149,206.4896,205.6684,205.7244,53647.0
2019-06-10 09:30:00,220.16,220.66,217.96,220.45,20608.0,205.4444,205.911,203.3915,205.7151,20608.0
2019-06-10 10:00:00,220.44,220.48,219.24,219.45,14552.0,205.7057,205.7431,204.5859,204.7819,14552.0
2019-06-10 10:30:00,219.51,220.35,219.51,220.16,14600.0,204.8379,205.6217,204.8379,205.4444,14600.0
2019-06-10 11:00:00,220.08,220.46,220.05,220.22,10913.0,205.3698,205.7244,205.3418,205.5004,10913.0
2019-06-10 11:30:00,220.24,220.37,219.93,220.26,17013.0,205.5191,205.6404,205.2298,205.5378,17013.0
2019-06-10 12:00:00,220.17,220.4,220.0,220.02,10132.0,205.4538,205.6684,205.2951,205.3138,10132.0
2019-06-10 12:30:00,219.94,220.25,219.87,220.22,6896.0,205.2391,205.5284,205.1738,205.5004,6896.0
2019-06-10 13:00:00,220.29,220.84,220.23,220.51,7032.0,205.5658,206.079,205.5098,205.771,7032.0
2019-06-10 13:30:00,220.46,220.61,220.14,220.21,15777.0,205.7244,205.8644,205.4258,205.4911,15777.0
2019-06-10 14:00:00,220.17,220.37,219.93,220.35,11170.0,205.4538,205.6404,205.2298,205.6217,11170.0
2019-06-10 14:30:00,220.29,220.67,220.21,220.67,16221.0,205.5658,205.9204,205.4911,205.9204,16221.0
2019-06-10 15:00:00,220.57,220.99,220.51,220.9,22088.0,205.827,206.219,205.771,206.135,22088.0
2019-06-10 15:30:00,220.96,221.75,220.89,221.6,101915.0,206.191,206.9282,206.1256,206.7882,101915.0
2019-06-11 09:30:00,222.39,222.99,221.09,221.64,19573.0,207.5254,208.0853,206.3123,206.8255,19573.0
2019-06-11 10:00:00,221.73,221.73,220.27,220.28,6427.0,206.9095,206.9095,205.5471,205.5564,6427.0
2019-06-11 10:30:00,220.28,221.17,220.17,220.72,10576.0,205.5564,206.3869,205.4538,205.967,10576.0
2019-06-11 11:00:00,220.86,221.05,220.5,220.54,13146.0,206.0977,206.275,205.7617,205.799,13146.0
2019-06-11 11:30:00,220.48,221.38,219.89,221.14,13842.0,205.7431,206.5829,205.1925,206.3589,13842.0
2019-06-11 12:00:00,221.13,221.23,220.66,221.02,16059.0,206.3496,206.4429,205.911,206.247,16059.0
2019-06-11 12:30:00,221.03,221.47,220.99,221.07,17169.0,206.2563,206.6669,206.219,206.2936,17169.0
2019-06-11 13:00:00,221.02,221.61,220.99,221.21,7508.0,206.247,206.7975,206.219,206.4243,7508.0
2019-06-11 13:30:00,221.21,221.83,221.1,221.71,10299.0,206.4243,207.0028,206.3216,206.8908,10299.0
2019-06-11 14:00:00,221.78,222.24,221.78,222.13,13418.0,206.9562,207.3854,206.9562,207.2828,13418.0
2019-06-11 14:30:00,222.08,222.17,221.74,221.9,16472.0,207.2361,207.3201,206.9188,207.0681,16472.0
2019-06-11 15:00:00,221.98,222.32,221.76,222.26,20488.0,207.1428,207.4601,206.9375,207.4041,20488.0
2019-06-11 15:30:00,222.31,223.6,222.31,223.32,61065.0,207.4507,208.6545,207.4507,208.3932,61065.0
2019-06-12 09:30:00,223.17,225.54,223.17,224.6,50175.0,208.2533,210.4648,208.2533,209.5877,50175.0
2019-06-12 10:00:00,224.6,225.26,224.6,225.13,13806.0,209.5877,210.2036,209.5877,210.0822,13806.0
2019-06-12 10:30:00,225.12,225.45,225.0,225.4,13583.0,210.0729,210.3809,209.9609,210.3342,13583.0
2019-06-12 11:00:00,225.4,226.03,225.39,225.72,27456.0,210.3342,210.9221,210.3249,210.6328,27456.0
2019-06-12 11:30:00,225.72,226.16,225.5,225.67,39127.0,210.6328,211.0434,210.4275,210.5862,39127.0
2019-06-12 12:00:00,225.67,225.73,225.2,225.6,26550.0,210.5862,210.6421,210.1476,210.5208,26550.0
2019-06-12 12:30:00,225.6,225.9,225.5,225.64,20430.0,210.5208,210.8008,210.4275,210.5582,20430.0
2019-06-12 13:00:00,225.69,225.9,225.5,225.67,41240.0,210.6048,210.8008,210.4275,210.5862,41240.0
2019-06-12 13:30:00,225.69,225.69,225.2,225.6,14027.0,210.6048,210.6048,210.1476,210.5208,14027.0
2019-06-12 14:00:00,225.64,226.25,225.47,226.23,23662.0,210.5582,211.1274,210.3995,211.1087,23662.0
2019-06-12 14:30:00,226.2,226.64,226.05,226.64,28328.0,211.0807,211.4913,210.9408,211.4913,28328.0
2019-06-12 15:00:00,226.64,227.0,226.43,226.52,34057.0,211.4913,211.8273,211.2954,211.3793,34057.0
2019-06-12 15:30:00,226.56,226.94,226.4,226.91,169523.0,211.4167,211.7713,211.2674,211.7433,169523.0
2019-06-13 09:30:00,226.5,226.92,224.58,225.89,46843.0,211.3607,211.7526,209.569,210.7914,46843.0
2019-06-13 10:00:00,225.82,227.0,225.7,226.73,57953.0,210.7261,211.8273,210.6141,211.5753,57953.0
2019-06-13 10:30:00,226.86,227.47,225.48,225.49,37120.0,211.6966,212.2658,210.4089,210.4182,37120.0
2019-06-13 11:00:00,225.49,225.57,224.4,225.49,14177.0,210.4182,210.4928,209.401,210.4182,14177.0
2019-06-13 11:30:00,225.72,225.72,224.45,224.97,32600.0,210.6328,210.6328,209.4477,209.9329,32600.0
2019-06-13 12:00:00,225.08,225.08,224.52,224.54,31802.0,210.0356,210.0356,209.513,209.5317,31802.0
2019-06-13 12:30:00,224.5,224.86,224.4,224.62,6834.0,209.4944,209.8303,209.401,209.6063,6834.0
2019-06-13 13:00:00,224.73,225.21,224.65,225.0,12066.0,209.709,210.1569,209.6343,209.9609,12066.0
2019-06-13 13:30:00,225.08,225.21,224.94,225.16,11731.0,210.0356,210.1569,209.9049,210.1102,11731.0
2019-06-13 14:00:00,225.2,225.38,224.62,224.73,11810.0,210.1476,210.3155,209.6063,209.709,11810.0
2019-06-13 14:30:00,224.71,225.0,224.67,224.69,13509.0,209.6903,209.9609,209.653,209.6717,13509.0
2019-06-13 15:00:00,224.7,224.9,223.82,223.82,25052.0,209.681,209.8676,208.8598,208.8598,25052.0
2019-06-13 15:30:00,223.8,224.96,223.37,224.69,94579.0,208.8411,209.9236,208.4399,209.6717,94579.0
2019-06-14 09:30:00,225.07,226.38,223.64,225.3,20824.0,210.0263,211.2487,208.6918,210.2409,20824.0
2019-06-14 10:00:00,225.3,226.02,224.75,225.05,15875.0,210.2409,210.9128,209.7276,210.0076,15875.0
2019-06-14 10:30:00,225.01,225.25,224.76,225.05,28554.0,209.9703,210.1942,209.737,210.0076,28554.0
2019-06-14 11:00:00,225.03,225.16,224.62,224.99,10272.0,209.9889,210.1102,209.6063,209.9516,10272.0
2019-06-14 11:30:00,224.96,225.2,224.72,224.83,11636.0,209.9236,210.1476,209.6996,209.8023,11636.0
2019-06-14 12:00:00,224.81,224.81,224.6,224.73,5514.0,209.7836,209.7836,209.5877,209.709,5514.0
2019-06-14 12:30:00,224.85,225.37,224.85,225.37,8123.0,209.821,210.3062,209.821,210.3062,8123.0
2019-06-14 13:00:00,225.31,225.4,225.16,225.4,5056.0,210.2502,210.3342,210.1102,210.3342,5056.0
2019-06-14 13:30:00,225.36,225.68,225.35,225.63,6891.0,210.2969,210.5955,210.2875,210.5488,6891.0
2019-06-14 14:00:00,225.62,225.9,225.42,225.82,9646.0,210.5395,210.8008,210.3529,210.7261,9646.0
2019-06-14 14:30:00,225.84,226.07,225.78,225.85,28056.0,210.7448,210.9594,210.6888,210.7541,28056.0
2019-06-14 15:00:00,225.87,227.86,224.83,227.63,109524.0,210.7728,212.6298,209.8023,212.4151,109524.0
2019-06-14 15:30:00,227.55,227.98,226.37,226.5,153063.0,212.3405,212.7417,211.2394,211.3607,153063.0
2019-06-17 09:30:00,226.8,228.73,226.7,226.7,26204.0,211.6406,213.4416,211.5473,211.5473,26204.0
2019-06-17 10:00:00,226.71,227.8,225.68,227.42,8633.0,211.5566,212.5738,210.5955,212.2192,8633.0
2019-06-17 10:30:00,227.4,227.56,226.43,227.15,118836.0,212.2005,212.3498,211.2954,211.9672,118836.0
2019-06-17 11:00:00,227.12,227.64,226.85,227.15,8365.0,211.9392,212.4245,211.6873,211.9672,8365.0
2019-06-17 11:30:00,226.98,226.98,226.21,226.4,7345.0,211.8086,211.8086,211.0901,211.2674,7345.0
2019-06-17 12:00:00,226.24,226.4,226.06,226.22,7591.0,211.1181,211.2674,210.9501,211.0994,7591.0
2019-06-17 12:30:00,226.07,226.92,226.07,226.87,142080.0,210.9594,211.7526,210.9594,211.7059,142080.0
2019-06-17 13:00:00,226.93,227.55,226.93,227.2,16556.0,211.7619,212.3405,211.7619,212.0139,16556.0
2019-06-17 13:30:00,227.1,228.25,227.02,227.99,8911.0,211.9206,212.9937,211.8459,212.7511,8911.0
2019-06-17 14:00:00,227.88,228.12,227.55,227.83,226776.0,212.6484,212.8724,212.3405,212.6018,226776.0
2019-06-17 14:30:00,227.68,227.91,227.18,227.81,29889.0,212.4618,212.6764,211.9952,212.5831,29889.0
2019-06-17 15:00:00,227.77,228.22,227.61,227.78,36358.0,212.5458,212.9657,212.3965,212.5551,36358.0
2019-06-17 15:30:00,227.77,227.9,227.18,227.77,83205.0,212.5458,212.6671,211.9952,212.5458,83205.0
2019-06-18 09:30:00,228.75,230.95,228.73,230.49,72984.0,213.4603,215.5132,213.4416,215.084,72984.0
2019-06-18 10:00:00,230.59,230.73,229.7,230.3,31462.0,215.1773,215.3079,214.3468,214.9067,31462.0
2019-06-18 10:30:00,230.32,230.44,229.57,230.26,34071.0,214.9253,215.0373,214.2255,214.8694,34071.0
2019-06-18 11:00:00,230.46,230.46,229.51,229.7,28265.0,215.056,215.056,214.1695,214.3468,28265.0
2019-06-18 11:30:00,229.61,230.14,229.54,229.91,36298.0,214.2628,214.7574,214.1975,214.5427,36298.0
2019-06-18 12:00:00,229.91,230.69,229.69,230.69,43690.0,214.5427,215.2706,214.3375,215.2706,43690.0
2019-06-18 12:30:00,230.64,230.82,229.94,230.04,17830.0,215.224,215.3919,214.5707,214.6641,17830.0
2019-06-18 13:00:00,230.05,230.05,228.93,229.22,26523.0,214.6734,214.6734,213.6283,213.8989,26523.0
2019-06-18 13:30:00,229.29,229.71,229.2,229.24,19774.0,213.9642,214.3561,213.8802,213.9175,19774.0
2019-06-18 14:00:00,229.26,229.69,228.9,229.1,18602.0,213.9362,214.3375,213.6003,213.7869,18602.0
2019-06-18 14:30:00,229.12,229.5,228.94,229.19,24971.0,213.8056,214.1602,213.6376,213.8709,24971.0
2019-06-18 15:00:00,229.19,229.42,228.94,228.98,19154.0,213.8709,214.0855,213.6376,213.6749,19154.0
2019-06-18 15:30:00,229.06,229.91,228.51,229.6,102147.0,213.7496,214.5427,213.2363,214.2535,102147.0
2019-06-19 09:30:00,229.91,231.1,229.61,229.95,31572.0,214.5427,215.6532,214.2628,214.5801,31572.0
2019-06-19 10:00:00,229.86,230.43,229.73,230.42,17334.0,214.4961,215.028,214.3748,215.0187,17334.0
2019-06-19 10:30:00,230.22,231.1,230.07,231.09,31480.0,214.832,215.6532,214.6921,215.6439,31480.0
2019-06-19 11:00:00,231.03,231.08,230.51,231.07,7649.0,215.5879,215.6345,215.1026,215.6252,7649.0
2019-06-19 11:30:00,231.06,231.39,230.84,231.28,12968.0,215.6159,215.9238,215.4106,215.8212,12968.0
2019-06-19 12:00:00,231.28,231.46,230.83,231.3,12878.0,215.8212,215.9891,215.4013,215.8398,12878.0
2019-06-19 12:30:00,231.35,231.7,231.35,231.61,6890.0,215.8865,216.2131,215.8865,216.1291,6890.0
2019-06-19 13:00:00,231.57,231.66,231.15,231.38,12273.0,216.0918,216.1758,215.6999,215.9145,12273.0
2019-06-19 13:30:00,231.35,231.75,231.33,231.63,13441.0,215.8865,216.2598,215.8678,216.1478,13441.0
2019-06-19 14:00:00,231.64,233.63,231.39,233.38,16992.0,216.1571,218.0141,215.9238,217.7808,16992.0
2019-06-19 14:30:00,233.51,234.33,233.0,233.02,17801.0,217.9021,218.6673,217.4262,217.4449,17801.0
2019-06-19 15:00:00,233.04,233.73,233.02,233.49,66998.0,217.4635,218.1074,217.4449,217.8835,66998.0
2019-06-19 15:30:00,233.46,233.87,233.09,233.55,78717.0,217.8555,218.2381,217.5102,217.9394,78717.0
2019-06-20 09:30:00,234.9,236.56,234.14,234.23,31640.0,219.1992,220.7483,218.49,218.574,31640.0
2019-06-20 10:00:00,234.37,234.41,233.27,233.55,28146.0,218.7046,218.742,217.6782,217.9394,28146.0
2019-06-20 10:30:00,233.71,234.88,233.54,234.66,36429.0,218.0888,219.1806,217.9301,218.9753,36429.0
2019-06-20 11:00:00,234.8,235.29,234.61,235.12,14572.0,219.1059,219.5631,218.9286,219.4045,14572.0
2019-06-20 11:30:00,235.07,235.36,234.8,234.97,6359.0,219.3579,219.6285,219.1059,219.2645,6359.0
2019-06-20 12:00:00,234.93,235.0,233.47,233.76,15928.0,219.2272,219.2925,217.8648,218.1354,15928.0
2019-06-20 12:30:00,233.76,233.76,233.15,233.5,7619.0,218.1354,218.1354,217.5662,217.8928,7619.0
2019-06-20 13:00:00,233.5,233.67,233.27,233.65,7978.0,217.8928,218.0514,217.6782,218.0328,7978.0
2019-06-20 13:30:00,233.67,233.68,233.23,233.23,9597.0,218.0514,218.0608,217.6408,217.6408,9597.0
2019-06-20 14:00:00,233.23,233.83,233.1,233.17,11210.0,217.6408,218.2007,217.5195,217.5848,11210.0
2019-06-20 14:30:00,233.15,233.77,233.14,233.42,16049.0,217.5662,218.1447,217.5569,217.8181,16049.0
2019-06-20 15:00:00,233.37,233.61,233.07,233.24,21359.0,217.7715,217.9954,217.4915,217.6502,21359.0
2019-06-20 15:30:00,233.24,234.02,232.83,233.68,67358.0,217.6502,218.378,217.2676,218.0608,67358.0
2019-06-21 09:30:00,232.25,233.24,230.52,233.17,127901.0,216.7263,217.6502,215.112,217.5848,127901.0
2019-06-21 10:00:00,232.93,233.3,231.9,233.23,25134.0,217.3609,217.7062,216.3997,217.6408,25134.0
2019-06-21 10:30:00,233.13,233.22,232.56,232.63,15515.0,217.5475,217.6315,217.0156,217.0809,15515.0
2019-06-21 11:00:00,232.49,233.29,232.18,232.78,10310.0,216.9503,217.6968,216.661,217.2209,10310.0
2019-06-21 11:30:00,232.78,232.92,232.22,232.52,10861.0,217.2209,217.3516,216.6983,216.9783,10861.0
2019-06-21 12:00:00,232.68,232.91,232.16,232.83,15586.0,217.1276,217.3422,216.6424,217.2676,15586.0
2019-06-21 12:30:00,232.75,232.97,231.8,232.09,31637.0,217.1929,217.3982,216.3064,216.577,31637.0
2019-06-21 13:00:00,232.2,232.22,231.19,231.19,5841.0,216.6797,216.6983,215.7372,215.7372,5841.0
2019-06-21 13:30:00,231.1,231.88,231.01,231.62,7941.0,215.6532,216.3811,215.5692,216.1385,7941.0
2019-06-21 14:00:00,231.76,231.98,231.5,231.71,9213.0,216.2691,216.4744,216.0265,216.2224,9213.0
2019-06-21 14:30:00,231.82,232.63,231.8,232.47,6565.0,216.3251,217.0809,216.3064,216.9316,6565.0
2019-06-21 15:00:00,232.41,232.87,232.13,232.4,13349.0,216.8756,217.3049,216.6144,216.8663,13349.0
2019-06-21 15:30:00,232.43,232.64,231.6,231.91,72061.0,216.8943,217.0903,216.1198,216.4091,72061.0
2019-06-24 09:30:00,232.73,235.0,231.31,231.82,16857.0,217.1743,219.2925,215.8492,216.3251,16857.0
2019-06-24 10:00:00,232.06,232.19,231.33,232.01,15828.0,216.549,216.6704,215.8678,216.5024,15828.0
2019-06-24 10:30:00,232.03,232.15,231.74,231.96,5503.0,216.521,216.633,216.2504,216.4557,5503.0
2019-06-24 11:00:00,231.94,232.58,231.88,232.38,9020.0,216.4371,217.0343,216.3811,216.8477,9020.0
2019-06-24 11:30:00,232.38,232.52,231.9,231.9,8482.0,216.8477,216.9783,216.3997,216.3997,8482.0
2019-06-24 12:00:00,232.04,232.21,231.85,232.0,10600.0,216.5304,216.689,216.3531,216.4931,10600.0
2019-06-24 12:30:00,231.99,232.0,231.3,231.4,7194.0,216.4837,216.4931,215.8398,215.9332,7194.0
2019-06-24 13:00:00,231.41,231.58,231.17,231.29,11935.0,215.9425,216.1011,215.7185,215.8305,11935.0
2019-06-24 13:30:00,231.31,231.53,230.8,231.44,23070.0,215.8492,216.0545,215.3733,215.9705,23070.0
2019-06-24 14:00:00,231.36,232.19,231.28,232.03,18838.0,215.8958,216.6704,215.8212,216.521,18838.0
2019-06-24 14:30:00,232.09,232.35,232.04,232.26,20770.0,216.577,216.8197,216.5304,216.7357,20770.0
2019-06-24 15:00:00,232.31,232.78,231.89,232.71,17122.0,216.7823,217.2209,216.3904,217.1556,17122.0
2019-06-24 15:30:00,232.69,233.41,232.52,232.53,62444.0,217.1369,217.8088,216.9783,216.9876,62444.0
2019-06-25 09:30:00,233.19,233.84,232.49,232.58,27847.0,217.6035,218.2101,216.9503,217.0343,27847.0
2019-06-25 10:00:00,232.57,232.61,231.81,231.93,13173.0,217.025,217.0623,216.3158,216.4277,13173.0
2019-06-25 10:30:00,232.13,232.52,231.91,232.51,11478.0,216.6144,216.9783,216.4091,216.969,11478.0
2019-06-25 11:00:00,232.33,232.33,231.72,231.78,16570.0,216.801,216.801,216.2318,216.2878,16570.0
2019-06-25 11:30:00,231.83,232.66,231.79,232.63,32348.0,216.3344,217.1089,216.2971,217.0809,32348.0
2019-06-25 12:00:00,232.67,232.8,232.34,232.48,15021.0,217.1183,217.2396,216.8103,216.941,15021.0
2019-06-25 12:30:00,232.46,232.54,231.67,231.68,5590.0,216.9223,216.997,216.1851,216.1944,5590.0
2019-06-25 13:00:00,231.55,231.64,231.13,231.41,6621.0,216.0731,216.1571,215.6812,215.9425,6621.0
2019-06-25 13:30:00,231.41,232.02,231.41,231.49,4891.0,215.9425,216.5117,215.9425,216.0171,4891.0
2019-06-25 14:00:00,231.46,231.53,230.94,230.94,6602.0,215.9891,216.0545,215.5039,215.5039,6602.0
2019-06-25 14:30:00,230.82,230.83,229.84,229.92,11688.0,215.3919,215.4013,214.4774,214.5521,11688.0
2019-06-25 15:00:00,229.93,230.2,229.73,229.84,17987.0,214.5614,214.8134,214.3748,214.4774,17987.0
2019-06-25 15:30:00,229.8,229.85,228.08,228.3,63064.0,214.4401,214.4868,212.8351,213.0404,63064.0
2019-06-26 09:30:00,227.88,227.88,225.78,226.1,16755.0,212.6484,212.6484,210.6888,210.9874,16755.0
2019-06-26 10:00:00,225.97,226.04,224.8,224.8,16294.0,210.8661,210.9314,209.7743,209.7743,16294.0
2019-06-26 10:30:00,224.57,225.93,224.06,225.75,16217.0,209.5597,210.8288,209.0838,210.6608,16217.0
2019-06-26 11:00:00,225.71,225.71,224.73,225.05,12653.0,210.6235,210.6235,209.709,210.0076,12653.0
2019-06-26 11:30:00,224.88,225.68,224.73,225.42,9771.0,209.849,210.5955,209.709,210.3529,9771.0
2019-06-26 12:00:00,225.45,225.82,225.26,225.5,13246.0,210.3809,210.7261,210.2036,210.4275,13246.0
2019-06-26 12:30:00,225.58,225.82,225.33,225.41,8651.0,210.5022,210.7261,210.2689,210.3435,8651.0
2019-06-26 13:00:00,225.31,225.44,224.66,224.73,15711.0,210.2502,210.3715,209.6437,209.709,15711.0
2019-06-26 13:30:00,224.72,225.04,224.44,225.0,9837.0,209.6996,209.9983,209.4384,209.9609,9837.0
2019-06-26 14:00:00,225.08,225.11,223.46,223.52,21903.0,210.0356,210.0636,208.5239,208.5799,21903.0
2019-06-26 14:30:00,223.41,223.42,222.48,223.22,26647.0,208.4772,208.4865,207.6094,208.2999,26647.0
2019-06-26 15:00:00,223.36,224.01,223.06,223.06,32767.0,208.4306,209.0371,208.1506,208.1506,32767.0
2019-06-26 15:30:00,223.08,224.11,223.08,223.44,61213.0,208.1693,209.1304,208.1693,208.5052,61213.0
2019-06-27 09:30:00,223.06,224.77,223.06,224.42,19492.0,208.1506,209.7463,208.1506,209.4197,19492.0
2019-06-27 10:00:00,224.66,225.6,224.38,225.26,8757.0,209.6437,210.5208,209.3824,210.2036,8757.0
2019-06-27 10:30:00,225.5,225.78,224.64,224.78,7274.0,210.4275,210.6888,209.625,209.7556,7274.0
2019-06-27 11:00:00,224.92,225.62,224.82,224.98,4638.0,209.8863,210.5395,209.793,209.9423,4638.0
2019-06-27 11:30:00,225.08,225.74,224.96,225.65,7042.0,210.0356,210.6515,209.9236,210.5675,7042.0
2019-06-27 12:00:00,225.66,225.86,225.1,225.14,9718.0,210.5768,210.7635,210.0542,210.0916,9718.0
2019-06-27 12:30:00,225.1,225.36,225.02,225.32,7068.0,210.0542,210.2969,209.9796,210.2595,7068.0
2019-06-27 13:00:00,225.31,225.46,225.11,225.11,7374.0,210.2502,210.3902,210.0636,210.0636,7374.0
2019-06-27 13:30:00,225.17,225.32,224.85,224.94,11473.0,210.1196,210.2595,209.821,209.9049,11473.0
2019-06-27 14:00:00,224.92,225.08,224.51,224.57,6467.0,209.8863,210.0356,209.5037,209.5597,6467.0
2019-06-27 14:30:00,224.57,224.89,224.51,224.55,9114.0,209.5597,209.8583,209.5037,209.541,9114.0
2019-06-27 15:00:00,224.63,224.72,224.12,224.46,21417.0,209.6157,209.6996,209.1398,209.457,21417.0
2019-06-27 15:30:00,224.37,225.07,224.15,224.83,37958.0,209.373,210.0263,209.1677,209.8023,37958.0
2019-06-28 09:30:00,225.01,225.01,222.9,223.63,13162.0,209.9703,209.9703,208.0013,208.6825,13162.0
2019-06-28 10:00:00,223.7,224.05,223.3,223.98,13416.0,208.7478,209.0744,208.3746,209.0091,13416.0
2019-06-28 10:30:00,224.08,224.12,223.73,223.94,16097.0,209.1024,209.1398,208.7758,208.9718,16097.0
2019-06-28 11:00:00,223.86,223.86,222.76,223.15,9222.0,208.8971,208.8971,207.8707,208.2346,9222.0
2019-06-28 11:30:00,223.13,223.38,222.6,222.9,6531.0,208.2159,208.4492,207.7214,208.0013,6531.0
2019-06-28 12:00:00,222.94,223.91,222.92,223.79,12861.0,208.0386,208.9438,208.02,208.8318,12861.0
2019-06-28 12:30:00,223.63,223.99,223.54,223.88,14387.0,208.6825,209.0184,208.5985,208.9158,14387.0
2019-06-28 13:00:00,223.88,224.34,223.59,224.34,10400.0,208.9158,209.345,208.6452,209.345,10400.0
2019-06-28 13:30:00,224.4,224.61,224.21,224.25,10162.0,209.401,209.597,209.2237,209.2611,10162.0
2019-06-28 14:00:00,224.28,224.37,223.19,223.36,15886.0,209.2891,209.373,208.2719,208.4306,15886.0
2019-06-28 14:30:00,223.44,223.44,222.89,223.08,17567.0,208.5052,208.5052,207.992,208.1693,17567.0
2019-06-28 15:00:00,223.1,223.47,222.93,223.47,16440.0,208.1879,208.5332,208.0293,208.5332,16440.0
2019-06-28 15:30:00,223.47,224.88,223.24,224.83,109332.0,208.5332,209.849,208.3186,209.8023,109332.0
2019-07-01 09:30:00,227.48,227.48,222.66,222.79,38892.0,212.2752,212.2752,207.7773,207.8987,38892.0
2019-07-01 10:00:00,223.24,224.09,221.1,221.4,37537.0,208.3186,209.1118,206.3216,206.6016,37537.0
2019-07-01 10:30:00,221.5,222.5,221.36,222.25,20103.0,206.6949,207.628,206.5642,207.3947,20103.0
2019-07-01 11:00:00,222.06,222.59,222.02,222.4,9901.0,207.2174,207.712,207.1801,207.5347,9901.0
2019-07-01 11:30:00,222.28,223.1,222.27,222.55,9355.0,207.4227,208.1879,207.4134,207.6747,9355.0
2019-07-01 12:00:00,222.55,222.76,222.35,222.55,25396.0,207.6747,207.8707,207.4881,207.6747,25396.0
2019-07-01 12:30:00,222.52,223.04,222.41,222.69,35411.0,207.6467,208.1319,207.5441,207.8053,35411.0
2019-07-01 13:00:00,222.88,223.53,222.74,223.35,13800.0,207.9826,208.5892,207.852,208.4212,13800.0
2019-07-01 13:30:00,223.25,224.6,223.19,224.54,12111.0,208.3279,209.5877,208.2719,209.5317,12111.0
2019-07-01 14:00:00,224.49,224.59,223.89,223.89,22416.0,209.485,209.5783,208.9251,208.9251,22416.0
2019-07-01 14:30:00,223.89,224.0,223.55,223.55,14356.0,208.9251,209.0278,208.6079,208.6079,14356.0
2019-07-01 15:00:00,223.6,224.1,223.6,223.79,25005.0,208.6545,209.1211,208.6545,208.8318,25005.0
2019-07-01 15:30:00,223.78,225.94,223.6,224.95,73011.0,208.8225,210.8381,208.6545,209.9143,73011.0
2019-07-02 09:30:00,226.26,227.98,225.76,227.82,47274.0,211.1367,212.7417,210.6701,212.5924,47274.0
2019-07-02 10:00:00,227.53,228.4,227.01,228.22,33139.0,212.3218,213.1337,211.8366,212.9657,33139.0
2019-07-02 10:30:00,228.26,228.88,227.96,228.01,17047.0,213.003,213.5816,212.7231,212.7697,17047.0
2019-07-02 11:00:00,228.03,228.35,227.71,227.73,18393.0,212.7884,213.087,212.4898,212.5085,18393.0
2019-07-02 11:30:00,227.8,227.89,227.07,227.23,67865.0,212.5738,212.6578,211.8926,212.0419,67865.0
2019-07-02 12:00:00,227.24,228.81,227.23,228.22,36697.0,212.0512,213.5163,212.0419,212.9657,36697.0
2019-07-02 12:30:00,228.24,229.38,228.01,229.21,26778.0,212.9844,214.0482,212.7697,213.8895,26778.0
2019-07-02 13:00:00,229.21,229.92,228.99,229.81,13090.0,213.8895,214.5521,213.6842,214.4494,13090.0
2019-07-02 13:30:00,229.86,230.39,229.79,229.79,15641.0,214.4961,214.9907,214.4308,214.4308,15641.0
2019-07-02 14:00:00,229.84,230.33,229.84,230.12,10810.0,214.4774,214.9347,214.4774,214.7387,10810.0
2019-07-02 14:30:00,230.07,230.74,229.96,230.49,21744.0,214.6921,215.3173,214.5894,215.084,21744.0
2019-07-02 15:00:00,230.47,230.48,229.91,229.96,15236.0,215.0653,215.0746,214.5427,214.5894,15236.0
2019-07-02 15:30:00,229.97,230.56,229.94,230.31,59192.0,214.5987,215.1493,214.5707,214.916,59192.0
2019-07-03 09:30:00,230.52,233.4,230.3,233.39,15697.0,215.112,217.7995,214.9067,217.7901,15697.0
2019-07-03 10:00:00,233.34,234.49,231.93,234.49,26036.0,217.7435,218.8166,216.4277,218.8166,26036.0
2019-07-03 10:30:00,234.49,234.75,233.59,234.46,16163.0,218.8166,219.0592,217.9768,218.7886,16163.0
2019-07-03 11:00:00,234.39,234.82,233.58,233.58,13101.0,218.7233,219.1246,217.9674,217.9674,13101.0
2019-07-03 11:30:00,233.73,234.42,233.67,234.24,16549.0,218.1074,218.7513,218.0514,218.5833,16549.0
2019-07-03 12:00:00,234.17,234.76,234.01,234.65,14522.0,218.518,219.0686,218.3687,218.9659,14522.0
2019-07-03 12:30:00,234.55,234.65,233.7,234.28,56397.0,218.8726,218.9659,218.0794,218.6207,56397.0
2019-07-05 09:30:00,232.58,232.85,229.03,229.08,16343.0,217.0343,217.2862,213.7216,213.7682,16343.0
2019-07-05 10:00:00,229.31,231.66,229.09,231.09,47585.0,213.9829,216.1758,213.7776,215.6439,47585.0
2019-07-05 10:30:00,231.58,231.6,230.11,230.42,7123.0,216.1011,216.1198,214.7294,215.0187,7123.0
2019-07-05 11:00:00,230.6,231.63,230.12,231.23,25910.0,215.1866,216.1478,214.7387,215.7745,25910.0
2019-07-05 11:30:00,231.43,231.92,231.11,231.55,13718.0,215.9612,216.4184,215.6625,216.0731,13718.0
2019-07-05 12:00:00,231.44,231.96,231.24,231.58,4150.0,215.9705,216.4557,215.7839,216.1011,4150.0
2019-07-05 12:30:00,231.49,232.61,231.49,232.61,4908.0,216.0171,217.0623,216.0171,217.0623,4908.0
2019-07-05 13:00:00,232.26,232.65,231.69,232.57,5487.0,216.7357,217.0996,216.2038,217.025,5487.0
2019-07-05 13:30:00,232.61,233.3,232.54,233.29,2700.0,217.0623,217.7062,216.997,217.6968,2700.0
2019-07-05 14:00:00,233.32,233.84,233.0,233.34,5594.0,217.7248,218.2101,217.4262,217.7435,5594.0
2019-07-05 14:30:00,233.51,234.02,233.51,233.84,5666.0,217.9021,218.378,217.9021,218.2101,5666.0
2019-07-05 15:00:00,233.93,233.93,232.47,232.76,12100.0,218.2941,218.2941,216.9316,217.2023,12100.0
2019-07-05 15:30:00,232.84,232.94,231.94,232.68,46687.0,217.2769,217.3702,216.4371,217.1276,46687.0
2019-07-08 09:30:00,230.95,234.1,230.95,232.79,19370.0,215.5132,218.4527,215.5132,217.2302,19370.0
2019-07-08 10:00:00,232.98,234.37,232.52,234.37,12699.0,217.4075,218.7046,216.9783,218.7046,12699.0
2019-07-08 10:30:00,234.18,234.38,233.35,234.38,6700.0,218.5273,218.714,217.7528,218.714,6700.0
2019-07-08 11:00:00,234.39,234.67,234.01,234.42,7069.0,218.7233,218.9846,218.3687,218.7513,7069.0
2019-07-08 11:30:00,234.53,234.58,234.19,234.45,7940.0,218.8539,218.9006,218.5367,218.7793,7940.0
2019-07-08 12:00:00,234.35,234.42,233.72,233.74,10103.0,218.686,218.7513,218.0981,218.1167,10103.0
2019-07-08 12:30:00,233.82,233.89,233.49,233.67,8600.0,218.1914,218.2567,217.8835,218.0514,8600.0
2019-07-08 13:00:00,233.63,233.89,233.45,233.75,7001.0,218.0141,218.2567,217.8461,218.1261,7001.0
2019-07-08 13:30:00,233.71,234.26,233.52,234.02,7336.0,218.0888,218.602,217.9115,218.378,7336.0
2019-07-08 14:00:00,234.06,234.32,233.71,234.32,9309.0,218.4154,218.658,218.0888,218.658,9309.0
2019-07-08 14:30:00,234.3,234.5,233.78,234.0,10111.0,218.6393,218.826,218.1541,218.3594,10111.0
2019-07-08 15:00:00,233.98,234.38,233.27,233.51,18111.0,218.3407,218.714,217.6782,217.9021,18111.0
2019-07-08 15:30:00,233.43,233.54,232.77,233.5,48544.0,217.8275,217.9301,217.2116,217.8928,48544.0
2019-07-09 09:30:00,233.22,234.81,233.22,234.26,17155.0,217.6315,219.1152,217.6315,218.602,17155.0
2019-07-09 10:00:00,234.1,235.0,233.79,234.36,16699.0,218.4527,219.2925,218.1634,218.6953,16699.0
2019-07-09 10:30:00,234.5,234.81,234.1,234.52,13431.0,218.826,219.1152,218.4527,218.8446,13431.0
2019-07-09 11:00:00,234.61,235.33,234.53,234.79,14906.0,218.9286,219.6005,218.8539,219.0966,14906.0
2019-07-09 11:30:00,234.75,234.85,234.18,234.44,13687.0,219.0592,219.1526,218.5273,218.77,13687.0
2019-07-09 12:00:00,234.43,234.43,233.89,234.25,26631.0,218.7606,218.7606,218.2567,218.5927,26631.0
2019-07-09 12:30:00,234.25,234.9,234.02,234.53,9606.0,218.5927,219.1992,218.378,218.8539,9606.0
2019-07-09 13:00:00,234.52,234.68,234.37,234.43,10872.0,218.8446,218.9939,218.7046,218.7606,10872.0
2019-07-09 13:30:00,234.36,234.58,234.12,234.12,9016.0,218.6953,218.9006,218.4714,218.4714,9016.0
2019-07-09 14:00:00,234.17,234.47,233.92,234.2,16595.0,218.518,218.798,218.2847,218.546,16595.0
2019-07-09 14:30:00,234.18,234.39,233.97,234.11,15384.0,218.5273,218.7233,218.3314,218.462,15384.0
2019-07-09 15:00:00,234.04,234.5,233.93,234.45,48429.0,218.3967,218.826,218.2941,218.7793,48429.0
2019-07-09 15:30:00,234.45,235.03,234.45,234.81,76404.0,218.7793,219.3205,218.7793,219.1152,76404.0
2019-07-10 09:30:00,235.21,235.5,233.82,234.09,14425.0,219.4885,219.7591,218.1914,218.4434,14425.0
2019-07-10 10:00:00,234.08,234.71,233.93,234.09,8891.0,218.434,219.0219,218.2941,218.4434,8891.0
2019-07-10 10:30:00,234.09,235.4,233.77,235.36,40321.0,218.4434,219.6658,218.1447,219.6285,40321.0
2019-07-10 11:00:00,235.13,235.24,234.54,235.18,13001.0,219.4138,219.5165,218.8633,219.4605,13001.0
2019-07-10 11:30:00,235.15,235.99,234.93,235.99,21938.0,219.4325,220.2164,219.2272,220.2164,21938.0
2019-07-10 12:00:00,235.94,235.95,235.54,235.54,8755.0,220.1697,220.179,219.7964,219.7964,8755.0
2019-07-10 12:30:00,235.63,236.3,235.45,236.23,8101.0,219.8804,220.5056,219.7125,220.4403,8101.0
2019-07-10 13:00:00,236.31,236.48,235.04,235.43,65062.0,220.515,220.6736,219.3299,219.6938,65062.0
2019-07-10 13:30:00,235.43,235.67,235.1,235.16,8222.0,219.6938,219.9177,219.3858,219.4418,8222.0
2019-07-10 14:00:00,235.38,235.55,234.68,234.91,10576.0,219.6471,219.8058,218.9939,219.2085,10576.0
2019-07-10 14:30:00,234.87,235.12,234.5,235.09,11363.0,219.1712,219.4045,218.826,219.3765,11363.0
2019-07-10 15:00:00,235.05,235.36,234.81,235.36,15079.0,219.3392,219.6285,219.1152,219.6285,15079.0
2019-07-10 15:30:00,235.3,236.18,235.0,235.95,72111.0,219.5725,220.3937,219.2925,220.179,72111.0
2019-07-11 09:30:00,235.52,236.91,234.0,234.71,14070.0,219.7778,221.0749,218.3594,219.0219,14070.0
2019-07-11 10:00:00,234.52,235.23,234.1,234.14,13929.0,218.8446,219.5072,218.4527,218.49,13929.0
2019-07-11 10:30:00,234.22,234.23,233.54,234.09,10633.0,218.5647,218.574,217.9301,218.4434,10633.0
2019-07-11 11:00:00,234.2,234.83,234.18,234.77,15473.0,218.546,219.1339,218.5273,219.0779,15473.0
2019-07-11 11:30:00,234.71,234.96,234.37,234.9,10770.0,219.0219,219.2552,218.7046,219.1992,10770.0
2019-07-11 12:00:00,234.91,235.19,234.68,234.88,7660.0,219.2085,219.4698,218.9939,219.1806,7660.0
2019-07-11 12:30:00,234.93,235.06,234.33,234.34,5913.0,219.2272,219.3485,218.6673,218.6766,5913.0
2019-07-11 13:00:00,234.54,234.61,234.03,234.29,5915.0,218.8633,218.9286,218.3874,218.63,5915.0
2019-07-11 13:30:00,234.22,234.82,234.13,234.47,8053.0,218.5647,219.1246,218.4807,218.798,8053.0
2019-07-11 14:00:00,234.53,234.54,233.82,234.06,11627.0,218.8539,218.8633,218.1914,218.4154,11627.0
2019-07-11 14:30:00,234.14,234.41,233.81,234.08,8028.0,218.49,218.742,218.1821,218.434,8028.0
2019-07-11 15:00:00,234.02,234.48,233.83,234.45,14883.0,218.378,218.8073,218.2007,218.7793,14883.0
2019-07-11 15:30:00,234.48,235.58,234.48,235.16,94313.0,218.8073,219.8338,218.8073,219.4418,94313.0
2019-07-12 09:30:00,236.31,236.42,234.41,234.88,11108.0,220.515,220.6176,218.742,219.1806,11108.0
2019-07-12 10:00:00,234.57,234.8,233.96,233.96,10950.0,218.8913,219.1059,218.322,218.322,10950.0
2019-07-12 10:30:00,234.15,234.68,233.68,233.98,18856.0,218.4993,218.9939,218.0608,218.3407,18856.0
2019-07-12 11:00:00,234.03,234.03,233.5,233.5,9440.0,218.3874,218.3874,217.8928,217.8928,9440.0
2019-07-12 11:30:00,233.49,233.56,232.99,232.99,11335.0,217.8835,217.9488,217.4169,217.4169,11335.0
2019-07-12 12:00:00,233.0,233.13,231.79,232.09,17030.0,217.4262,217.5475,216.2971,216.577,17030.0
2019-07-12 12:30:00,232.0,232.7,231.81,232.7,12471.0,216.4931,217.1463,216.3158,217.1463,12471.0
2019-07-12 13:00:00,232.74,232.87,232.43,232.68,8865.0,217.1836,217.3049,216.8943,217.1276,8865.0
2019-07-12 13:30:00,232.7,233.56,232.7,233.56,7778.0,217.1463,217.9488,217.1463,217.9488,7778.0
2019-07-12 14:00:00,233.59,233.79,233.37,233.37,17731.0,217.9768,218.1634,217.7715,217.7715,17731.0
2019-07-12 14:30:00,233.48,233.71,233.33,233.64,11303.0,217.8741,218.0888,217.7342,218.0234,11303.0
2019-07-12 15:00:00,233.65,233.79,233.45,233.68,18570.0,218.0328,218.1634,217.8461,218.0608,18570.0
2019-07-12 15:30:00,233.69,234.03,233.65,233.99,39985.0,218.0701,218.3874,218.0328,218.35,39985.0
2019-07-15 09:30:00,233.67,234.5,233.34,233.81,32519.0,218.0514,218.826,217.7435,218.1821,32519.0
2019-07-15 10:00:00,233.78,234.23,233.27,233.63,27187.0,218.1541,218.574,217.6782,218.0141,27187.0
2019-07-15 10:30:00,233.99,233.99,232.93,233.29,7408.0,218.35,218.35,217.3609,217.6968,7408.0
2019-07-15 11:00:00,233.35,233.94,233.05,233.79,12082.0,217.7528,218.3034,217.4729,218.1634,12082.0
2019-07-15 11:30:00,233.86,234.56,233.75,233.95,22725.0,218.2287,218.8819,218.1261,218.3127,22725.0
2019-07-15 12:00:00,233.95,234.29,233.68,234.03,9746.0,218.3127,218.63,218.0608,218.3874,9746.0
2019-07-15 12:30:00,234.08,234.28,233.96,234.06,11287.0,218.434,218.6207,218.322,218.4154,11287.0
2019-07-15 13:00:00,234.2,234.63,234.11,234.46,9609.0,218.546,218.9473,218.462,218.7886,9609.0
2019-07-15 13:30:00,234.51,234.85,234.32,234.52,11346.0,218.8353,219.1526,218.658,218.8446,11346.0
2019-07-15 14:00:00,234.53,234.86,234.45,234.53,22730.0,218.8539,219.1619,218.7793,218.8539,22730.0
2019-07-15 14:30:00,234.54,234.74,234.42,234.58,19688.0,218.8633,219.0499,218.7513,218.9006,19688.0
2019-07-15 15:00:00,234.58,234.84,234.44,234.77,22961.0,218.9006,219.1432,218.77,219.0779,22961.0
2019-07-15 15:30:00,234.66,235.53,234.47,235.27,87382.0,218.9753,219.7871,218.798,219.5445,87382.0
2019-07-16 09:30:00,235.22,235.67,233.83,234.36,55455.0,219.4978,219.9177,218.2007,218.6953,55455.0
2019-07-16 10:00:00,234.31,234.93,234.06,234.39,31370.0,218.6487,219.2272,218.4154,218.7233,31370.0
2019-07-16 10:30:00,234.43,234.95,234.31,234.93,7560.0,218.7606,219.2459,218.6487,219.2272,7560.0
2019-07-16 11:00:00,234.92,234.92,233.46,233.46,9825.0,219.2179,219.2179,217.8555,217.8555,9825.0
2019-07-16 11:30:00,233.56,233.83,232.65,232.65,9934.0,217.9488,218.2007,217.0996,217.0996,9934.0
2019-07-16 12:00:00,232.71,233.03,232.57,232.8,26851.0,217.1556,217.4542,217.025,217.2396,26851.0
2019-07-16 12:30:00,232.82,232.82,231.88,232.0,20478.0,217.2582,217.2582,216.3811,216.4931,20478.0
2019-07-16 13:00:00,232.05,232.78,232.05,232.44,14010.0,216.5397,217.2209,216.5397,216.9036,14010.0
2019-07-16 13:30:00,232.49,232.51,231.88,232.13,16900.0,216.9503,216.969,216.3811,216.6144,16900.0
2019-07-16 14:00:00,232.09,232.22,231.95,232.19,17100.0,216.577,216.6983,216.4464,216.6704,17100.0
2019-07-16 14:30:00,232.19,232.33,231.89,231.93,14966.0,216.6704,216.801,216.3904,216.4277,14966.0
2019-07-16 15:00:00,231.93,232.43,231.84,232.08,30997.0,216.4277,216.8943,216.3437,216.5677,30997.0
2019-07-16 15:30:00,232.01,232.44,231.89,232.32,30631.0,216.5024,216.9036,216.3904,216.7917,30631.0
2019-07-17 09:30:00,233.54,234.65,233.38,233.39,31738.0,217.9301,218.9659,217.7808,217.7901,31738.0
2019-07-17 10:00:00,233.31,233.7,232.32,232.55,16090.0,217.7155,218.0794,216.7917,217.0063,16090.0
2019-07-17 10:30:00,232.34,233.29,231.94,232.21,18012.0,216.8103,217.6968,216.4371,216.689,18012.0
2019-07-17 11:00:00,232.31,232.33,231.48,231.48,32902.0,216.7823,216.801,216.0078,216.0078,32902.0
2019-07-17 11:30:00,231.5,231.57,231.13,231.44,5900.0,216.0265,216.0918,215.6812,215.9705,5900.0
2019-07-17 12:00:00,231.45,231.71,231.27,231.58,31431.0,215.9798,216.2224,215.8118,216.1011,31431.0
2019-07-17 12:30:00,231.64,231.66,231.04,231.37,6868.0,216.1571,216.1758,215.5972,215.9052,6868.0
2019-07-17 13:00:00,231.36,231.39,230.91,231.32,6129.0,215.8958,215.9238,215.4759,215.8585,6129.0
2019-07-17 13:30:00,231.2,231.46,230.87,231.01,11449.0,215.7465,215.9891,215.4386,215.5692,11449.0
2019-07-17 14:00:00,230.93,231.05,230.06,230.08,10678.0,215.4946,215.6066,214.6827,214.7014,10678.0
2019-07-17 14:30:00,230.21,230.94,230.21,230.89,11680.0,214.8227,215.5039,214.8227,215.4572,11680.0
2019-07-17 15:00:00,230.83,231.19,230.7,230.75,17845.0,215.4013,215.7372,215.2799,215.3266,17845.0
2019-07-17 15:30:00,230.87,232.12,230.86,231.82,49806.0,215.4386,216.605,215.4292,216.3251,49806.0
2019-07-18 09:30:00,229.43,232.83,228.04,231.62,108413.0,214.0948,217.2676,212.7977,216.1385,108413.0
2019-07-18 10:00:00,231.54,231.62,229.76,229.94,38753.0,216.0638,216.1385,214.4028,214.5707,38753.0
2019-07-18 10:30:00,229.91,230.22,229.31,229.85,54594.0,214.5427,214.832,213.9829,214.4868,54594.0
2019-07-18 11:00:00,229.97,230.1,229.04,229.73,21512.0,214.5987,214.72,213.7309,214.3748,21512.0
2019-07-18 11:30:00,229.76,229.76,229.27,229.51,25532.0,214.4028,214.4028,213.9455,214.1695,25532.0
2019-07-18 12:00:00,229.59,230.01,229.35,229.47,16685.0,214.2441,214.6361,214.0202,214.1322,16685.0
2019-07-18 12:30:00,229.61,229.79,229.27,229.52,41937.0,214.2628,214.4308,213.9455,214.1788,41937.0
2019-07-18 13:00:00,229.54,229.71,228.98,229.12,47311.0,214.1975,214.3561,213.6749,213.8056,47311.0
2019-07-18 13:30:00,229.12,229.61,229.05,229.4,22501.0,213.8056,214.2628,213.7402,214.0668,22501.0
2019-07-18 14:00:00,229.46,231.02,229.36,230.85,20420.0,214.1228,215.5786,214.0295,215.4199,20420.0
2019-07-18 14:30:00,230.81,231.74,230.77,231.44,19284.0,215.3826,216.2504,215.3453,215.9705,19284.0
2019-07-18 15:00:00,231.41,231.71,230.92,231.16,28176.0,215.9425,216.2224,215.4852,215.7092,28176.0
2019-07-18 15:30:00,231.06,231.87,230.99,231.8,72822.0,215.6159,216.3717,215.5506,216.3064,72822.0
2019-07-19 09:30:00,231.84,232.21,230.03,231.98,28955.0,216.3437,216.689,214.6547,216.4744,28955.0
2019-07-19 10:00:00,232.28,233.51,232.18,232.18,19322.0,216.7543,217.9021,216.661,216.661,19322.0
2019-07-19 10:30:00,232.17,232.17,231.23,231.47,45094.0,216.6517,216.6517,215.7745,215.9985,45094.0
2019-07-19 11:00:00,231.3,231.64,231.0,231.1,6229.0,215.8398,216.1571,215.5599,215.6532,6229.0
2019-07-19 11:30:00,231.21,231.51,231.13,231.22,6629.0,215.7559,216.0358,215.6812,215.7652,6629.0
2019-07-19 12:00:00,231.08,231.71,231.0,231.48,12658.0,215.6345,216.2224,215.5599,216.0078,12658.0
2019-07-19 12:30:00,231.5,231.53,231.06,231.47,5344.0,216.0265,216.0545,215.6159,215.9985,5344.0
2019-07-19 13:00:00,231.43,231.45,230.92,231.0,13637.0,215.9612,215.9798,215.4852,215.5599,13637.0
2019-07-19 13:30:00,231.03,231.2,230.57,230.83,9271.0,215.5879,215.7465,215.1586,215.4013,9271.0
2019-07-19 14:00:00,230.95,231.43,230.29,230.29,6895.0,215.5132,215.9612,214.8973,214.8973,6895.0
2019-07-19 14:30:00,230.38,230.59,229.84,229.97,11705.0,214.9813,215.1773,214.4774,214.5987,11705.0
2019-07-19 15:00:00,229.98,230.06,228.96,228.96,12189.0,214.6081,214.6827,213.6562,213.6562,12189.0
2019-07-19 15:30:00,229.07,229.55,228.18,228.4,60189.0,213.7589,214.2068,212.9284,213.1337,60189.0
2019-07-22 09:30:00,228.86,229.75,227.6,229.75,12066.0,213.5629,214.3934,212.3871,214.3934,12066.0
2019-07-22 10:00:00,230.01,230.49,229.12,229.58,7744.0,214.6361,215.084,213.8056,214.2348,7744.0
2019-07-22 10:30:00,229.56,230.31,229.56,229.99,7934.0,214.2161,214.916,214.2161,214.6174,7934.0
2019-07-22 11:00:00,230.11,230.38,229.4,229.51,10816.0,214.7294,214.9813,214.0668,214.1695,10816.0
2019-07-22 11:30:00,229.54,230.53,229.53,230.42,10446.0,214.1975,215.1213,214.1881,215.0187,10446.0
2019-07-22 12:00:00,230.44,231.43,230.36,231.27,12721.0,215.0373,215.9612,214.9627,215.8118,12721.0
2019-07-22 12:30:00,231.29,231.37,230.64,230.95,24508.0,215.8305,215.9052,215.224,215.5132,24508.0
2019-07-22 13:00:00,230.91,231.07,230.61,230.81,4914.0,215.4759,215.6252,215.196,215.3826,4914.0
2019-07-22 13:30:00,230.86,231.63,230.86,231.59,6369.0,215.4292,216.1478,215.4292,216.1105,6369.0
2019-07-22 14:00:00,231.58,231.96,231.52,231.84,11250.0,216.1011,216.4557,216.0451,216.3437,11250.0
2019-07-22 14:30:00,231.85,232.04,231.24,231.63,35765.0,216.3531,216.5304,215.7839,216.1478,35765.0
2019-07-22 15:00:00,231.59,231.9,231.23,231.28,21761.0,216.1105,216.3997,215.7745,215.8212,21761.0
2019-07-22 15:30:00,231.25,231.25,230.27,230.29,91930.0,215.7932,215.7932,214.8787,214.8973,91930.0
2019-07-23 09:30:00,230.85,231.8,229.66,230.24,11119.0,215.4199,216.3064,214.3095,214.8507,11119.0
2019-07-23 10:00:00,230.53,230.91,230.19,230.22,17294.0,215.1213,215.4759,214.804,214.832,17294.0
2019-07-23 10:30:00,230.53,231.53,230.46,231.1,5222.0,215.1213,216.0545,215.056,215.6532,5222.0
2019-07-23 11:00:00,231.02,231.18,230.39,230.63,7521.0,215.5786,215.7279,214.9907,215.2146,7521.0
2019-07-23 11:30:00,230.62,230.8,230.33,230.56,3934.0,215.2053,215.3733,214.9347,215.1493,3934.0
2019-07-23 12:00:00,230.75,231.53,230.28,231.27,8396.0,215.3266,216.0545,214.888,215.8118,8396.0
2019-07-23 12:30:00,231.08,232.37,231.01,232.07,5607.0,215.6345,216.8383,215.5692,216.5584,5607.0
2019-07-23 13:00:00,232.22,232.22,231.91,231.92,9395.0,216.6983,216.6983,216.4091,216.4184,9395.0
2019-07-23 13:30:00,231.9,232.34,231.71,232.34,28083.0,216.3997,216.8103,216.2224,216.8103,28083.0
2019-07-23 14:00:00,232.2,232.2,231.83,231.91,4555.0,216.6797,216.6797,216.3344,216.4091,4555.0
2019-07-23 14:30:00,232.03,232.73,232.03,232.73,7897.0,216.521,217.1743,216.521,217.1743,7897.0
2019-07-23 15:00:00,232.8,232.89,232.36,232.53,9564.0,217.2396,217.3236,216.829,216.9876,9564.0
2019-07-23 15:30:00,232.51,233.25,232.18,233.16,60411.0,216.969,217.6595,216.661,217.5755,60411.0
2019-07-24 09:30:00,232.71,233.69,227.88,233.17,18469.0,217.1556,218.0701,212.6484,217.5848,18469.0
2019-07-24 10:00:00,233.12,234.2,232.91,233.23,139410.0,217.5382,218.546,217.3422,217.6408,139410.0
2019-07-24 10:30:00,233.41,234.64,233.41,234.54,14464.0,217.8088,218.9566,217.8088,218.8633,14464.0
2019-07-24 11:00:00,234.53,234.58,232.76,233.63,27269.0,218.8539,218.9006,217.2023,218.0141,27269.0
2019-07-24 11:30:00,233.66,234.28,233.65,234.0,16819.0,218.0421,218.6207,218.0328,218.3594,16819.0
2019-07-24 12:00:00,234.0,234.15,233.61,233.61,42464.0,218.3594,218.4993,217.9954,217.9954,42464.0
2019-07-24 12:30:00,233.6,233.65,232.84,233.13,10040.0,217.9861,218.0328,217.2769,217.5475,10040.0
2019-07-24 13:00:00,233.21,233.33,233.06,233.25,12355.0,217.6222,217.7342,217.4822,217.6595,12355.0
2019-07-24 13:30:00,233.22,233.54,233.19,233.44,9199.0,217.6315,217.9301,217.6035,217.8368,9199.0
2019-07-24 14:00:00,233.53,233.74,233.34,233.7,15977.0,217.9208,218.1167,217.7435,218.0794,15977.0
2019-07-24 14:30:00,233.75,233.81,233.16,233.44,10893.0,218.1261,218.1821,217.5755,217.8368,10893.0
2019-07-24 15:00:00,233.55,233.55,233.05,233.22,33154.0,217.9394,217.9394,217.4729,217.6315,33154.0
2019-07-24 15:30:00,233.25,234.18,233.24,234.16,40333.0,217.6595,218.5273,217.6502,218.5087,40333.0
2019-07-25 09:30:00,234.05,234.05,231.58,231.65,22477.0,218.406,218.406,216.1011,216.1664,22477.0
2019-07-25 10:00:00,231.92,233.46,231.69,233.23,11338.0,216.4184,217.8555,216.2038,217.6408,11338.0
2019-07-25 10:30:00,233.14,234.37,233.14,233.91,7638.0,217.5569,218.7046,217.5569,218.2754,7638.0
2019-07-25 11:00:00,234.0,234.06,232.92,233.43,9451.0,218.3594,218.4154,217.3516,217.8275,9451.0
2019-07-25 11:30:00,233.56,233.78,233.06,233.27,6788.0,217.9488,218.1541,217.4822,217.6782,6788.0
2019-07-25 12:00:00,233.29,233.53,233.03,233.24,6010.0,217.6968,217.9208,217.4542,217.6502,6010.0
2019-07-25 12:30:00,233.27,233.47,232.7,233.47,6730.0,217.6782,217.8648,217.1463,217.8648,6730.0
2019-07-25 13:00:00,233.43,233.43,232.99,233.23,3500.0,217.8275,217.8275,217.4169,217.6408,3500.0
2019-07-25 13:30:00,233.3,233.77,233.28,233.59,4314.0,217.7062,218.1447,217.6875,217.9768,4314.0
2019-07-25 14:00:00,233.68,234.46,233.68,234.32,6301.0,218.0608,218.7886,218.0608,218.658,6301.0
2019-07-25 14:30:00,234.28,234.39,233.95,234.12,3894.0,218.6207,218.7233,218.3127,218.4714,3894.0
2019-07-25 15:00:00,234.05,234.31,233.45,233.84,12926.0,218.406,218.6487,217.8461,218.2101,12926.0
2019-07-25 15:30:00,233.91,234.05,233.47,233.87,41518.0,218.2754,218.406,217.8648,218.2381,41518.0
2019-07-26 09:30:00,233.74,234.82,232.98,233.84,10022.0,218.1167,219.1246,217.4075,218.2101,10022.0
2019-07-26 10:00:00,233.54,234.38,233.54,234.38,55611.0,217.9301,218.714,217.9301,218.714,55611.0
2019-07-26 10:30:00,234.41,234.5,233.94,234.39,9462.0,218.742,218.826,218.3034,218.7233,9462.0
2019-07-26 11:00:00,234.49,235.12,234.11,234.12,17699.0,218.8166,219.4045,218.462,218.4714,17699.0
2019-07-26 11:30:00,234.05,235.32,233.91,235.2,16244.0,218.406,219.5911,218.2754,219.4792,16244.0
2019-07-26 12:00:00,235.08,235.63,234.75,235.51,22093.0,219.3672,219.8804,219.0592,219.7684,22093.0
2019-07-26 12:30:00,235.6,236.01,235.5,235.92,9009.0,219.8524,220.235,219.7591,220.151,9009.0
2019-07-26 13:00:00,236.01,236.01,235.21,235.28,9189.0,220.235,220.235,219.4885,219.5538,9189.0
2019-07-26 13:30:00,235.19,235.66,234.65,234.79,13365.0,219.4698,219.9084,218.9659,219.0966,13365.0
2019-07-26 14:00:00,234.63,235.03,234.48,234.85,6226.0,218.9473,219.3205,218.8073,219.1526,6226.0
2019-07-26 14:30:00,234.82,235.35,234.73,235.31,6300.0,219.1246,219.6191,219.0406,219.5818,6300.0
2019-07-26 15:00:00,235.34,236.21,235.3,236.14,10273.0,219.6098,220.4217,219.5725,220.3563,10273.0
2019-07-26 15:30:00,236.14,237.09,236.13,236.79,46022.0,220.3563,221.2428,220.347,220.9629,46022.0
2019-07-29 09:30:00,236.99,238.6,236.3,238.04,70411.0,221.1495,222.6519,220.5056,222.1293,70411.0
2019-07-29 10:00:00,237.79,238.73,237.43,238.52,27786.0,221.896,222.7732,221.5601,222.5773,27786.0
2019-07-29 10:30:00,238.3,238.84,237.29,237.29,39305.0,222.372,222.8759,221.4295,221.4295,39305.0
2019-07-29 11:00:00,237.31,238.09,237.31,237.89,77444.0,221.4481,222.176,221.4481,221.9894,77444.0
2019-07-29 11:30:00,237.83,238.11,237.67,237.97,54753.0,221.9334,222.1947,221.7841,222.064,54753.0
2019-07-29 12:00:00,237.99,237.99,236.57,236.84,55060.0,222.0827,222.0827,220.7576,221.0095,55060.0
2019-07-29 12:30:00,236.88,236.98,235.4,236.06,25466.0,221.0469,221.1402,219.6658,220.2817,25466.0
2019-07-29 13:00:00,236.07,236.51,235.97,236.51,18954.0,220.291,220.7016,220.1977,220.7016,18954.0
2019-07-29 13:30:00,236.48,236.61,235.92,236.32,11261.0,220.6736,220.7949,220.151,220.5243,11261.0
2019-07-29 14:00:00,236.15,236.45,235.84,236.45,17746.0,220.3657,220.6456,220.0764,220.6456,17746.0
2019-07-29 14:30:00,236.42,236.58,236.06,236.51,25306.0,220.6176,220.7669,220.2817,220.7016,25306.0
2019-07-29 15:00:00,236.55,237.33,236.44,237.1,30396.0,220.7389,221.4668,220.6363,221.2522,30396.0
2019-07-29 15:30:00,237.1,237.33,236.41,236.78,117882.0,221.2522,221.4668,220.6083,220.9536,117882.0
2019-07-30 09:30:00,248.86,248.86,238.18,243.11,121747.0,232.2261,232.2261,222.26,226.8605,121747.0
2019-07-30 10:00:00,242.81,244.28,241.63,243.84,43712.0,226.5805,227.9523,225.4794,227.5417,43712.0
2019-07-30 10:30:00,243.63,245.0,243.07,244.25,38029.0,227.3457,228.6241,226.8231,227.9243,38029.0
2019-07-30 11:00:00,244.24,246.17,244.24,246.0,30161.0,227.9149,229.7159,227.9149,229.5573,30161.0
2019-07-30 11:30:00,246.0,246.14,242.99,244.02,29146.0,229.5573,229.6879,226.7485,227.7096,29146.0
2019-07-30 12:00:00,244.02,244.26,243.43,244.1,22444.0,227.7096,227.9336,227.1591,227.7843,22444.0
2019-07-30 12:30:00,244.06,246.31,243.36,246.31,45521.0,227.747,229.8466,227.0937,229.8466,45521.0
2019-07-30 13:00:00,246.38,247.65,246.17,247.52,39321.0,229.9119,231.097,229.7159,230.9757,39321.0
2019-07-30 13:30:00,247.54,248.4,247.48,248.26,43014.0,230.9944,231.7969,230.9384,231.6662,43014.0
2019-07-30 14:00:00,248.27,249.05,247.48,248.08,35186.0,231.6756,232.4034,230.9384,231.4983,35186.0
2019-07-30 14:30:00,248.09,248.17,247.2,247.54,29664.0,231.5076,231.5822,230.6771,230.9944,29664.0
2019-07-30 15:00:00,247.52,248.12,246.35,246.76,54091.0,230.9757,231.5356,229.8839,230.2665,54091.0
2019-07-30 15:30:00,246.78,248.53,246.74,248.46,119723.0,230.2852,231.9182,230.2478,231.8529,119723.0
2019-07-31 09:30:00,248.66,248.66,246.39,248.34,56250.0,232.0395,232.0395,229.9212,231.7409,56250.0
2019-07-31 10:00:00,248.35,248.6,246.02,246.77,17822.0,231.7502,231.9835,229.576,230.2758,17822.0
2019-07-31 10:30:00,246.91,246.92,245.74,246.24,17916.0,230.4065,230.4158,229.3147,229.7812,17916.0
2019-07-31 11:00:00,246.28,246.79,245.74,245.74,17674.0,229.8186,230.2945,229.3147,229.3147,17674.0
2019-07-31 11:30:00,245.67,246.39,245.32,245.92,12787.0,229.2493,229.9212,228.9227,229.4826,12787.0
2019-07-31 12:00:00,246.0,246.31,245.58,245.58,43124.0,229.5573,229.8466,229.1654,229.1654,43124.0
2019-07-31 12:30:00,245.58,246.27,245.33,246.27,30254.0,229.1654,229.8092,228.9321,229.8092,30254.0
2019-07-31 13:00:00,246.36,246.73,246.3,246.46,15554.0,229.8932,230.2385,229.8372,229.9865,15554.0
2019-07-31 13:30:00,246.42,246.6,245.51,246.21,14304.0,229.9492,230.1172,229.1,229.7533,14304.0
2019-07-31 14:00:00,246.26,247.23,245.0,247.15,44927.0,229.7999,230.7051,228.6241,230.6304,44927.0
2019-07-31 14:30:00,247.29,247.69,243.16,244.97,58667.0,230.7611,231.1343,226.9071,228.5961,58667.0
2019-07-31 15:00:00,244.98,246.38,244.72,245.88,30729.0,228.6055,229.9119,228.3628,229.4453,30729.0
2019-07-31 15:30:00,245.8,246.41,244.68,245.41,123313.0,229.3707,229.9399,228.3255,229.0067,123313.0
2019-08-01 09:30:00,245.0,246.38,239.62,243.99,63197.0,228.6241,229.9119,223.6037,227.6816,63197.0
2019-08-01 10:00:00,243.87,244.94,242.62,244.58,67097.0,227.5697,228.5681,226.4032,228.2322,67097.0
2019-08-01 10:30:00,244.81,246.82,244.61,245.17,28981.0,228.4468,230.3225,228.2602,228.7828,28981.0
2019-08-01 11:00:00,245.53,245.79,244.48,245.65,15914.0,229.1187,229.3613,228.1389,229.2307,15914.0
2019-08-01 11:30:00,245.68,245.83,244.36,244.71,20374.0,229.2587,229.3987,228.0269,228.3535,20374.0
2019-08-01 12:00:00,244.7,245.12,244.45,244.84,13631.0,228.3442,228.7361,228.1109,228.4748,13631.0
2019-08-01 12:30:00,244.8,246.34,244.73,246.13,10977.0,228.4375,229.8746,228.3722,229.6786,10977.0
2019-08-01 13:00:00,246.09,247.0,245.44,245.44,6294.0,229.6413,230.4904,229.0347,229.0347,6294.0
2019-08-01 13:30:00,245.3,245.77,244.42,245.21,31675.0,228.9041,229.3427,228.0829,228.8201,31675.0
2019-08-01 14:00:00,245.09,246.49,244.4,246.21,22447.0,228.7081,230.0145,228.0642,229.7533,22447.0
2019-08-01 14:30:00,246.06,246.68,245.23,246.57,24983.0,229.6133,230.1918,228.8388,230.0892,24983.0
2019-08-01 15:00:00,246.64,247.77,245.99,247.23,51357.0,230.1545,231.209,229.548,230.7051,51357.0
2019-08-01 15:30:00,247.28,247.94,246.6,246.89,90385.0,230.7517,231.3676,230.1172,230.3878,90385.0
2019-08-02 09:30:00,247.58,247.58,244.93,245.96,36521.0,231.0317,231.0317,228.5588,229.52,36521.0
2019-08-02 10:00:00,246.0,246.59,245.39,245.56,64449.0,229.5573,230.1079,228.9881,229.1467,64449.0
2019-08-02 10:30:00,245.56,245.96,244.93,245.96,56902.0,229.1467,229.52,228.5588,229.52,56902.0
2019-08-02 11:00:00,245.9,246.52,245.48,246.51,22295.0,229.464,230.0425,229.072,230.0332,22295.0
2019-08-02 11:30:00,246.63,247.45,246.52,247.3,18896.0,230.1452,230.9104,230.0425,230.7704,18896.0
2019-08-02 12:00:00,247.39,248.46,247.39,248.42,20616.0,230.8544,231.8529,230.8544,231.8155,20616.0
2019-08-02 12:30:00,248.49,248.49,247.07,247.38,24078.0,231.8809,231.8809,230.5558,230.845,24078.0
2019-08-02 13:00:00,247.29,247.3,246.57,246.87,26086.0,230.7611,230.7704,230.0892,230.3691,26086.0
2019-08-02 13:30:00,246.95,247.62,246.77,247.57,17570.0,230.4438,231.069,230.2758,231.0223,17570.0
2019-08-02 14:00:00,247.56,247.87,247.14,247.71,33898.0,231.013,231.3023,230.6211,231.153,33898.0
2019-08-02 14:30:00,247.71,247.88,247.25,247.64,25456.0,231.153,231.3116,230.7237,231.0877,25456.0
2019-08-02 15:00:00,247.62,248.82,247.28,248.65,38983.0,231.069,232.1888,230.7517,232.0302,38983.0
2019-08-02 15:30:00,248.73,249.96,247.93,248.62,106540.0,232.1048,233.2526,231.3583,232.0022,106540.0
2019-08-05 09:30:00,246.05,249.16,244.19,247.44,34211.0,229.6039,232.5061,227.8683,230.901,34211.0
2019-08-05 10:00:00,247.46,248.0,246.49,247.23,24505.0,230.9197,231.4236,230.0145,230.7051,24505.0
2019-08-05 10:30:00,247.28,247.98,246.7,247.24,18604.0,230.7517,231.4049,230.2105,230.7144,18604.0
2019-08-05 11:00:00,247.35,248.7,247.35,248.12,21351.0,230.8171,232.0768,230.8171,231.5356,21351.0
2019-08-05 11:30:00,248.24,248.25,247.52,247.55,8808.0,231.6476,231.6569,230.9757,231.0037,8808.0
2019-08-05 12:00:00,247.44,247.46,246.34,246.34,5725.0,230.901,230.9197,229.8746,229.8746,5725.0
2019-08-05 12:30:00,246.59,246.71,245.36,245.56,6635.0,230.1079,230.2198,228.9601,229.1467,6635.0
2019-08-05 13:00:00,245.3,245.91,245.3,245.35,9209.0,228.9041,229.4733,228.9041,228.9507,9209.0
2019-08-05 13:30:00,245.45,245.59,244.5,244.54,10336.0,229.044,229.1747,228.1575,228.1949,10336.0
2019-08-05 14:00:00,244.67,244.95,243.91,243.91,9492.0,228.3162,228.5775,227.607,227.607,9492.0
2019-08-05 14:30:00,243.7,243.7,242.5,242.69,10995.0,227.411,227.411,226.2912,226.4685,10995.0
2019-08-05 15:00:00,242.76,243.83,241.01,243.18,21594.0,226.5339,227.5323,224.9008,226.9258,21594.0
2019-08-05 15:30:00,243.04,245.5,242.53,245.0,100316.0,226.7951,229.0907,226.3192,228.6241,100316.0
2019-08-06 09:30:00,245.56,246.79,244.92,246.22,33724.0,229.1467,230.2945,228.5495,229.7626,33724.0
2019-08-06 10:00:00,246.33,246.58,244.73,245.41,15788.0,229.8652,230.0985,228.3722,229.0067,15788.0
2019-08-06 10:30:00,245.88,248.2,245.85,246.78,36775.0,229.4453,231.6102,229.4173,230.2852,36775.0
2019-08-06 11:00:00,246.88,247.51,246.41,247.11,11272.0,230.3785,230.9664,229.9399,230.5931,11272.0
2019-08-06 11:30:00,247.04,247.31,246.15,247.19,20882.0,230.5278,230.7797,229.6973,230.6677,20882.0
2019-08-06 12:00:00,247.19,247.53,246.71,246.81,14435.0,230.6677,230.985,230.2198,230.3131,14435.0
2019-08-06 12:30:00,246.83,247.43,246.64,247.38,6817.0,230.3318,230.8917,230.1545,230.845,6817.0
2019-08-06 13:00:00,247.36,247.77,247.3,247.33,17428.0,230.8264,231.209,230.7704,230.7984,17428.0
2019-08-06 13:30:00,247.42,248.36,247.27,247.87,10470.0,230.8824,231.7595,230.7424,231.3023,10470.0
2019-08-06 14:00:00,247.9,248.58,247.42,248.51,18543.0,231.3303,231.9648,230.8824,231.8995,18543.0
2019-08-06 14:30:00,248.5,248.68,247.2,247.2,16264.0,231.8902,232.0582,230.6771,230.6771,16264.0
2019-08-06 15:00:00,247.31,247.67,246.91,246.95,22039.0,230.7797,231.1157,230.4065,230.4438,22039.0
2019-08-06 15:30:00,246.91,248.26,246.41,247.94,80385.0,230.4065,231.6662,229.9399,231.3676,80385.0
2019-08-07 09:30:00,247.35,247.79,243.94,246.54,45272.0,230.8171,231.2276,227.635,230.0612,45272.0
2019-08-07 10:00:00,246.77,247.8,246.36,246.69,27028.0,230.2758,231.237,229.8932,230.2012,27028.0
2019-08-07 10:30:00,247.17,247.65,246.38,247.15,19370.0,230.6491,231.097,229.9119,230.6304,19370.0
2019-08-07 11:00:00,247.0,247.49,245.81,246.42,21950.0,230.4904,230.9477,229.38,229.9492,21950.0
2019-08-07 11:30:00,246.38,246.56,245.65,246.17,18269.0,229.9119,230.0799,229.2307,229.7159,18269.0
2019-08-07 12:00:00,246.33,246.33,245.39,246.23,7620.0,229.8652,229.8652,228.9881,229.7719,7620.0
2019-08-07 12:30:00,246.46,247.52,246.45,247.43,12903.0,229.9865,230.9757,229.9772,230.8917,12903.0
2019-08-07 13:00:00,247.51,247.62,247.17,247.46,12063.0,230.9664,231.069,230.6491,230.9197,12063.0
2019-08-07 13:30:00,247.5,248.43,247.42,247.81,19804.0,230.957,231.8249,230.8824,231.2463,19804.0
2019-08-07 14:00:00,247.79,248.31,247.41,248.19,12641.0,231.2276,231.7129,230.873,231.6009,12641.0
2019-08-07 14:30:00,248.36,249.36,248.16,249.31,14413.0,231.7595,232.6927,231.5729,232.646,14413.0
2019-08-07 15:00:00,249.35,249.66,248.93,249.41,12470.0,232.6834,232.9727,232.2914,232.7394,12470.0
2019-08-07 15:30:00,249.71,249.71,247.39,247.73,58413.0,233.0193,233.0193,230.8544,231.1717,58413.0
2019-08-08 09:30:00,248.85,248.99,247.39,248.78,14205.0,232.2168,232.3474,230.8544,232.1515,14205.0
2019-08-08 10:00:00,248.7,250.62,248.38,250.21,30831.0,232.0768,233.8685,231.7782,233.4859,30831.0
2019-08-08 10:30:00,250.0,250.18,249.29,249.75,8801.0,233.2899,233.4579,232.6274,233.0566,8801.0
2019-08-08 11:00:00,249.7,250.08,249.49,250.03,12681.0,233.01,233.3646,232.814,233.3179,12681.0
2019-08-08 11:30:00,250.03,252.12,249.79,251.6,25438.0,233.3179,235.2682,233.094,234.783,25438.0
2019-08-08 12:00:00,251.6,251.83,251.05,251.19,14173.0,234.783,234.9976,234.2697,234.4004,14173.0
2019-08-08 12:30:00,251.19,251.56,251.02,251.37,9267.0,234.4004,234.7457,234.2417,234.5684,9267.0
2019-08-08 13:00:00,251.48,252.0,250.84,250.85,12147.0,234.671,235.1562,234.0738,234.0831,12147.0
2019-08-08 13:30:00,250.86,251.08,250.57,250.71,8775.0,234.0924,234.2977,233.8218,233.9525,8775.0
2019-08-08 14:00:00,250.59,251.19,250.59,250.91,19186.0,233.8405,234.4004,233.8405,234.1391,19186.0
2019-08-08 14:30:00,250.99,251.5,250.76,251.5,7190.0,234.2138,234.6897,233.9991,234.6897,7190.0
2019-08-08 15:00:00,251.36,251.9,251.29,251.6,10732.0,234.559,235.0629,234.4937,234.783,10732.0
2019-08-08 15:30:00,251.62,252.74,251.59,252.61,42805.0,234.8016,235.8468,234.7737,235.7255,42805.0
2019-08-09 09:30:00,252.48,254.34,252.46,252.89,9798.0,235.6042,237.3398,235.5855,235.9868,9798.0
2019-08-09 10:00:00,253.03,253.62,251.67,251.84,18851.0,236.1174,236.668,234.8483,235.0069,18851.0
2019-08-09 10:30:00,251.88,253.25,251.24,253.25,4464.0,235.0443,236.3227,234.447,236.3227,4464.0
2019-08-09 11:00:00,253.16,253.17,251.7,251.72,8584.0,236.2387,236.248,234.8763,234.895,8584.0
2019-08-09 11:30:00,251.72,252.22,250.75,251.23,7210.0,234.895,235.3615,233.9898,234.4377,7210.0
2019-08-09 12:00:00,251.55,251.85,250.99,251.22,9109.0,234.7363,235.0163,234.2138,234.4284,9109.0
2019-08-09 12:30:00,251.53,253.32,251.53,252.62,5604.0,234.7177,236.388,234.7177,235.7348,5604.0
2019-08-09 13:00:00,252.54,253.57,252.52,253.15,5807.0,235.6602,236.6213,235.6415,236.2294,5807.0
2019-08-09 13:30:00,253.29,253.74,253.14,253.61,6140.0,236.36,236.7799,236.22,236.6586,6140.0
2019-08-09 14:00:00,253.52,253.93,253.41,253.7,5118.0,236.5746,236.9572,236.472,236.7426,5118.0
2019-08-09 14:30:00,253.8,254.09,253.5,253.75,8641.0,236.8359,237.1065,236.556,236.7893,8641.0
2019-08-09 15:00:00,253.66,254.3,253.55,254.19,11602.0,236.7053,237.3025,236.6026,237.1999,11602.0
2019-08-09 15:30:00,254.22,254.68,253.79,254.29,36574.0,237.2279,237.6571,236.8266,237.2932,36574.0
2019-08-12 09:30:00,254.0,254.52,253.49,254.11,20783.0,237.0226,237.5078,236.5467,237.1252,20783.0
2019-08-12 10:00:00,254.4,254.59,253.43,254.23,18167.0,237.3958,237.5731,236.4907,237.2372,18167.0
2019-08-12 10:30:00,254.27,255.14,254.19,255.06,11240.0,237.2745,238.0864,237.1999,238.0117,11240.0
2019-08-12 11:00:00,255.05,255.41,254.13,255.41,10885.0,238.0024,238.3383,237.1439,238.3383,10885.0
2019-08-12 11:30:00,255.15,256.0,254.89,255.35,8410.0,238.0957,238.8889,237.8531,238.2823,8410.0
2019-08-12 12:00:00,255.26,256.0,255.26,255.97,5315.0,238.1983,238.8889,238.1983,238.8609,5315.0
2019-08-12 12:30:00,255.89,255.97,255.08,255.17,5384.0,238.7862,238.8609,238.0304,238.1144,5384.0
2019-08-12 13:00:00,255.05,255.13,254.63,254.64,3394.0,238.0024,238.077,237.6105,237.6198,3394.0
2019-08-12 13:30:00,254.39,254.64,253.81,254.22,4942.0,237.3865,237.6198,236.8453,237.2279,4942.0
2019-08-12 14:00:00,254.23,254.37,253.65,253.73,6055.0,237.2372,237.3678,236.696,236.7706,6055.0
2019-08-12 14:30:00,253.83,254.28,253.39,253.57,8054.0,236.8639,237.2839,236.4533,236.6213,8054.0
2019-08-12 15:00:00,253.84,254.93,253.84,254.93,8750.0,236.8733,237.8904,236.8733,237.8904,8750.0
2019-08-12 15:30:00,254.83,255.12,254.04,254.77,37633.0,237.7971,238.0677,237.0599,237.7411,37633.0
2019-08-13 09:30:00,255.61,257.36,254.08,255.19,18641.0,238.525,240.158,237.0972,238.133,18641.0
2019-08-13 10:00:00,255.56,255.56,254.07,254.56,24213.0,238.4783,238.4783,237.0879,237.5451,24213.0
2019-08-13 10:30:00,254.45,255.12,254.03,254.31,31616.0,237.4425,238.0677,237.0506,237.3118,31616.0
2019-08-13 11:00:00,254.32,256.1,254.22,255.88,21923.0,237.3212,238.9822,237.2279,238.7769,21923.0
2019-08-13 11:30:00,255.94,257.87,255.72,257.85,15917.0,238.8329,240.6339,238.6276,240.6152,15917.0
2019-08-13 12:00:00,257.85,258.55,257.25,257.57,14557.0,240.6152,241.2684,240.0553,240.3539,14557.0
2019-08-13 12:30:00,257.6,257.95,257.14,257.27,14267.0,240.3819,240.7085,239.9527,240.074,14267.0
2019-08-13 13:00:00,257.27,258.05,257.22,258.0,18555.0,240.074,240.8019,240.0273,240.7552,18555.0
2019-08-13 13:30:00,257.96,258.8,257.75,258.67,22123.0,240.7179,241.5017,240.5219,241.3804,22123.0
2019-08-13 14:00:00,258.56,259.51,258.3,259.42,13073.0,241.2778,242.1643,241.0352,242.0803,13073.0
2019-08-13 14:30:00,259.42,259.77,259.09,259.56,31521.0,242.0803,242.4069,241.7723,242.2109,31521.0
2019-08-13 15:00:00,259.46,259.94,259.2,259.91,25996.0,242.1176,242.5655,241.875,242.5375,25996.0
2019-08-13 15:30:00,259.9,260.5,259.41,259.77,124854.0,242.5282,243.0881,242.071,242.4069,124854.0
2019-08-14 09:30:00,258.81,259.37,256.69,259.35,33523.0,241.5111,242.0336,239.5328,242.015,33523.0
2019-08-14 10:00:00,259.59,259.59,257.66,258.77,17920.0,242.2389,242.2389,240.4379,241.4737,17920.0
2019-08-14 10:30:00,258.75,259.74,258.39,258.99,10927.0,241.4551,242.3789,241.1191,241.679,10927.0
2019-08-14 11:00:00,258.9,259.27,258.53,258.93,6381.0,241.595,241.9403,241.2498,241.623,6381.0
2019-08-14 11:30:00,258.99,259.71,258.72,259.71,13809.0,241.679,242.3509,241.4271,242.3509,13809.0
2019-08-14 12:00:00,259.6,259.6,258.53,258.57,8198.0,242.2483,242.2483,241.2498,241.2871,8198.0
2019-08-14 12:30:00,258.61,259.05,257.36,257.51,6984.0,241.3244,241.735,240.158,240.298,6984.0
2019-08-14 13:00:00,257.41,258.26,257.03,257.88,10275.0,240.2046,240.9978,239.85,240.6432,10275.0
2019-08-14 13:30:00,258.16,258.82,258.07,258.48,7658.0,240.9045,241.5204,240.8205,241.2031,7658.0
2019-08-14 14:00:00,258.48,259.59,258.38,259.59,41201.0,241.2031,242.2389,241.1098,242.2389,41201.0
2019-08-14 14:30:00,259.53,259.66,257.24,257.57,70194.0,242.1829,242.3042,240.046,240.3539,70194.0
2019-08-14 15:00:00,257.27,257.83,255.54,256.18,26530.0,240.074,240.5966,238.4596,239.0569,26530.0
2019-08-14 15:30:00,256.05,256.05,254.68,254.7,113024.0,238.9355,238.9355,237.6571,237.6758,113024.0
2019-08-15 09:30:00,255.51,257.21,254.02,256.6,39389.0,238.4316,240.018,237.0412,239.4488,39389.0
2019-08-15 10:00:00,256.53,258.46,256.53,257.06,14660.0,239.3835,241.1845,239.3835,239.878,14660.0
2019-08-15 10:30:00,256.89,258.51,256.73,257.61,12805.0,239.7194,241.2311,239.5701,240.3913,12805.0
2019-08-15 11:00:00,257.51,257.87,256.64,256.65,10684.0,240.298,240.6339,239.4861,239.4954,10684.0
2019-08-15 11:30:00,256.69,258.25,256.69,258.16,13821.0,239.5328,240.9885,239.5328,240.9045,13821.0
2019-08-15 12:00:00,258.05,258.35,257.7,257.7,24787.0,240.8019,241.0818,240.4753,240.4753,24787.0
2019-08-15 12:30:00,257.84,258.01,257.27,257.45,8030.0,240.6059,240.7645,240.074,240.242,8030.0
2019-08-15 13:00:00,257.56,258.36,257.51,257.84,15800.0,240.3446,241.0911,240.298,240.6059,15800.0
2019-08-15 13:30:00,257.92,258.02,255.7,256.21,9104.0,240.6806,240.7739,238.6089,239.0848,9104.0
2019-08-15 14:00:00,256.19,258.14,256.05,258.0,9101.0,239.0662,240.8858,238.9355,240.7552,9101.0
2019-08-15 14:30:00,257.91,258.35,257.54,258.23,12387.0,240.6712,241.0818,240.326,240.9698,12387.0
2019-08-15 15:00:00,258.37,258.87,258.26,258.78,11197.0,241.1005,241.5671,240.9978,241.4831,11197.0
2019-08-15 15:30:00,258.78,260.64,258.54,259.85,60761.0,241.4831,243.2187,241.2591,242.4815,60761.0
2019-08-16 09:30:00,260.87,261.73,258.08,259.38,40804.0,243.4334,244.2359,240.8299,242.043,40804.0
2019-08-16 10:00:00,259.19,260.15,258.07,258.66,15051.0,241.8657,242.7615,240.8205,241.3711,15051.0
2019-08-16 10:30:00,258.97,260.05,258.18,259.91,7954.0,241.6604,242.6682,240.9232,242.5375,7954.0
2019-08-16 11:00:00,259.87,260.07,259.16,259.53,8689.0,242.5002,242.6868,241.8377,242.1829,8689.0
2019-08-16 11:30:00,259.53,259.75,258.78,258.79,7850.0,242.1829,242.3882,241.4831,241.4924,7850.0
2019-08-16 12:00:00,258.79,258.86,257.78,258.47,25163.0,241.4924,241.5577,240.5499,241.1938,25163.0
2019-08-16 12:30:00,258.54,259.19,258.39,259.19,11186.0,241.2591,241.8657,241.1191,241.8657,11186.0
2019-08-16 13:00:00,259.31,260.0,259.31,259.97,13185.0,241.9776,242.6215,241.9776,242.5935,13185.0
2019-08-16 13:30:00,259.89,259.97,259.61,259.73,7419.0,242.5189,242.5935,242.2576,242.3696,7419.0
2019-08-16 14:00:00,259.76,260.22,259.44,259.44,10460.0,242.3976,242.8268,242.099,242.099,10460.0
2019-08-16 14:30:00,259.48,260.41,259.3,260.41,16494.0,242.1363,243.0041,241.9683,243.0041,16494.0
2019-08-16 15:00:00,260.25,261.0,260.17,260.87,52770.0,242.8548,243.5547,242.7802,243.4334,52770.0
2019-08-16 15:30:00,260.87,260.92,259.74,260.29,148883.0,243.4334,243.48,242.3789,242.8921,148883.0
2019-08-19 09:30:00,261.0,261.0,258.31,259.97,28707.0,243.5547,243.5547,241.0445,242.5935,28707.0
2019-08-19 10:00:00,259.91,261.42,259.9,261.33,46633.0,242.5375,243.9466,242.5282,243.8626,46633.0
2019-08-19 10:30:00,261.64,262.42,261.47,262.32,11521.0,244.1519,244.8798,243.9933,244.7865,11521.0
2019-08-19 11:00:00,262.31,263.02,262.3,262.63,25571.0,244.7771,245.4397,244.7678,245.0757,25571.0
2019-08-19 11:30:00,262.71,263.04,261.86,261.86,10213.0,245.1504,245.4583,244.3572,244.3572,10213.0
2019-08-19 12:00:00,261.8,262.0,261.26,261.4,9617.0,244.3012,244.4878,243.7973,243.9279,9617.0
2019-08-19 12:30:00,261.3,261.4,261.08,261.33,10480.0,243.8346,243.9279,243.6293,243.8626,10480.0
2019-08-19 13:00:00,261.35,261.9,261.24,261.49,19496.0,243.8813,244.3945,243.7786,244.0119,19496.0
2019-08-19 13:30:00,261.49,261.66,261.34,261.57,14786.0,244.0119,244.1706,243.872,244.0866,14786.0
2019-08-19 14:00:00,261.59,261.6,260.61,260.84,20758.0,244.1052,244.1146,243.1908,243.4054,20758.0
2019-08-19 14:30:00,260.89,261.14,260.64,260.82,9536.0,243.452,243.6853,243.2187,243.3867,9536.0
2019-08-19 15:00:00,260.86,261.04,260.66,260.69,9661.0,243.424,243.592,243.2374,243.2654,9661.0
2019-08-19 15:30:00,260.61,261.97,260.56,260.84,42606.0,243.1908,244.4598,243.1441,243.4054,42606.0
2019-08-20 09:30:00,261.22,261.22,258.8,259.12,13506.0,243.76,243.76,241.5017,241.8003,13506.0
2019-08-20 10:00:00,259.12,261.19,258.81,261.05,10334.0,241.8003,243.732,241.5111,243.6013,10334.0
2019-08-20 10:30:00,260.92,262.29,260.81,262.18,7293.0,243.48,244.7585,243.3774,244.6558,7293.0
2019-08-20 11:00:00,262.22,262.95,262.05,262.09,9103.0,244.6931,245.3743,244.5345,244.5718,9103.0
2019-08-20 11:30:00,262.02,262.53,261.96,262.04,7342.0,244.5065,244.9824,244.4505,244.5252,7342.0
2019-08-20 12:00:00,262.0,262.37,261.93,262.1,17381.0,244.4878,244.8331,244.4225,244.5812,17381.0
2019-08-20 12:30:00,262.22,262.3,261.78,262.04,10528.0,244.6931,244.7678,244.2825,244.5252,10528.0
2019-08-20 13:00:00,262.04,262.12,261.81,261.81,13942.0,244.5252,244.5998,244.3105,244.3105,13942.0
2019-08-20 13:30:00,261.8,261.86,261.29,261.41,10497.0,244.3012,244.3572,243.8253,243.9373,10497.0
2019-08-20 14:00:00,261.36,261.39,260.44,260.85,18047.0,243.8906,243.9186,243.0321,243.4147,18047.0
2019-08-20 14:30:00,261.13,261.17,260.46,260.5,17449.0,243.676,243.7133,243.0508,243.0881,17449.0
2019-08-20 15:00:00,260.5,260.58,260.12,260.34,12322.0,243.0881,243.1628,242.7335,242.9388,12322.0
2019-08-20 15:30:00,260.41,260.66,259.99,260.18,29876.0,243.0041,243.2374,242.6122,242.7895,29876.0
2019-08-21 09:30:00,260.65,261.85,260.26,261.32,19369.0,243.2281,244.3479,242.8641,243.8533,19369.0
2019-08-21 10:00:00,261.32,261.37,260.12,261.01,19618.0,243.8533,243.9,242.7335,243.564,19618.0
2019-08-21 10:30:00,261.01,261.39,260.7,261.05,16581.0,243.564,243.9186,243.2747,243.6013,16581.0
2019-08-21 11:00:00,261.12,261.3,260.69,261.18,16904.0,243.6667,243.8346,243.2654,243.7227,16904.0
2019-08-21 11:30:00,261.19,261.76,261.0,261.19,8894.0,243.732,244.2639,243.5547,243.732,8894.0
2019-08-21 12:00:00,261.02,261.1,259.83,260.06,11756.0,243.5733,243.648,242.4629,242.6775,11756.0
2019-08-21 12:30:00,259.94,260.29,259.86,260.12,8900.0,242.5655,242.8921,242.4909,242.7335,8900.0
2019-08-21 13:00:00,260.0,260.24,259.68,259.76,12850.0,242.6215,242.8455,242.3229,242.3976,12850.0
2019-08-21 13:30:00,259.86,260.25,259.76,260.25,5860.0,242.4909,242.8548,242.3976,242.8548,5860.0
2019-08-21 14:00:00,260.12,260.27,259.47,259.97,8723.0,242.7335,242.8735,242.1269,242.5935,8723.0
2019-08-21 14:30:00,259.97,260.36,259.71,259.76,9273.0,242.5935,242.9575,242.3509,242.3976,9273.0
2019-08-21 15:00:00,259.67,260.04,259.6,259.97,13064.0,242.3136,242.6589,242.2483,242.5935,13064.0
2019-08-21 15:30:00,259.99,260.63,259.99,260.4,35510.0,242.6122,243.2094,242.6122,242.9948,35510.0
2019-08-22 09:30:00,260.71,261.09,259.3,259.31,11739.0,243.2841,243.6387,241.9683,241.9776,11739.0
2019-08-22 10:00:00,259.33,260.88,259.33,260.01,12586.0,241.9963,243.4427,241.9963,242.6309,12586.0
2019-08-22 10:30:00,259.86,259.86,257.54,257.54,23023.0,242.4909,242.4909,240.326,240.326,23023.0
2019-08-22 11:00:00,257.76,258.77,257.5,258.62,13814.0,240.5312,241.4737,240.2886,241.3338,13814.0
2019-08-22 11:30:00,258.8,259.17,258.46,258.76,15495.0,241.5017,241.847,241.1845,241.4644,15495.0
2019-08-22 12:00:00,258.59,259.41,258.58,259.24,16677.0,241.3058,242.071,241.2964,241.9123,16677.0
2019-08-22 12:30:00,259.31,260.35,259.25,260.01,10567.0,241.9776,242.9481,241.9217,242.6309,10567.0
2019-08-22 13:00:00,260.05,260.82,260.0,260.45,9232.0,242.6682,243.3867,242.6215,243.0414,9232.0
2019-08-22 13:30:00,260.4,260.65,260.14,260.59,11056.0,242.9948,243.2281,242.7522,243.1721,11056.0
2019-08-22 14:00:00,260.67,260.72,260.15,260.18,12914.0,243.2467,243.2934,242.7615,242.7895,12914.0
2019-08-22 14:30:00,260.17,260.82,260.13,260.73,12274.0,242.7802,243.3867,242.7428,243.3027,12274.0
2019-08-22 15:00:00,260.78,260.85,260.05,260.13,11386.0,243.3494,243.4147,242.6682,242.7428,11386.0
2019-08-22 15:30:00,260.33,261.15,260.15,260.52,63640.0,242.9295,243.6947,242.7615,243.1068,63640.0
2019-08-23 09:30:00,261.69,262.73,260.13,262.42,21210.0,244.1986,245.169,242.7428,244.8798,21210.0
2019-08-23 10:00:00,262.24,263.58,262.05,262.84,13331.0,244.7118,245.9622,244.5345,245.2717,13331.0
2019-08-23 10:30:00,262.79,263.91,262.31,263.0,27333.0,245.225,246.2702,244.7771,245.421,27333.0
2019-08-23 11:00:00,263.01,263.01,260.94,262.31,34494.0,245.4303,245.4303,243.4987,244.7771,34494.0
2019-08-23 11:30:00,262.31,262.37,261.83,262.16,19663.0,244.7771,244.8331,244.3292,244.6371,19663.0
2019-08-23 12:00:00,262.13,262.23,261.5,261.97,20099.0,244.6092,244.7025,244.0213,244.4598,20099.0
2019-08-23 12:30:00,261.98,262.41,261.29,261.74,24357.0,244.4692,244.8704,243.8253,244.2452,24357.0
2019-08-23 13:00:00,261.74,261.93,261.43,261.63,6771.0,244.2452,244.4225,243.9559,244.1426,6771.0
2019-08-23 13:30:00,261.52,262.2,261.5,261.62,9100.0,244.0399,244.6745,244.0213,244.1332,9100.0
2019-08-23 14:00:00,261.62,262.31,261.29,261.55,7544.0,244.1332,244.7771,243.8253,244.0679,7544.0
2019-08-23 14:30:00,261.43,261.67,260.7,261.24,22574.0,243.9559,244.1799,243.2747,243.7786,22574.0
2019-08-23 15:00:00,261.23,261.61,260.93,261.15,45828.0,243.7693,244.1239,243.4894,243.6947,45828.0
2019-08-23 15:30:00,261.19,261.35,258.77,261.19,159700.0,243.732,243.8813,241.4737,243.732,159700.0
2019-08-26 09:30:00,261.35,263.72,260.0,263.25,16006.0,243.8813,246.0929,242.6215,245.6543,16006.0
2019-08-26 10:00:00,263.08,263.09,261.34,262.24,21970.0,245.4957,245.505,243.872,244.7118,21970.0
2019-08-26 10:30:00,262.34,264.05,262.33,263.74,11753.0,244.8051,246.4008,244.7958,246.1115,11753.0
2019-08-26 11:00:00,263.67,264.27,263.4,263.73,12613.0,246.0462,246.6061,245.7943,246.1022,12613.0
2019-08-26 11:30:00,263.72,264.26,263.56,263.9,9374.0,246.0929,246.5968,245.9436,246.2608,9374.0
2019-08-26 12:00:00,264.0,264.27,263.59,264.09,11641.0,246.3542,246.6061,245.9716,246.4381,11641.0
2019-08-26 12:30:00,264.1,264.21,263.66,264.13,6024.0,246.4475,246.5501,246.0369,246.4755,6024.0
2019-08-26 13:00:00,264.15,264.27,263.18,263.18,11136.0,246.4941,246.6061,245.589,245.589,11136.0
2019-08-26 13:30:00,263.25,263.92,263.01,263.36,10010.0,245.6543,246.2795,245.4303,245.7569,10010.0
2019-08-26 14:00:00,263.41,263.57,263.0,263.24,9035.0,245.8036,245.9529,245.421,245.645,9035.0
2019-08-26 14:30:00,263.41,264.16,263.41,263.88,17506.0,245.8036,246.5035,245.8036,246.2422,17506.0
2019-08-26 15:00:00,263.94,264.93,263.9,264.04,32924.0,246.2982,247.222,246.2608,246.3915,32924.0
2019-08-26 15:30:00,264.05,265.0,263.76,265.0,57918.0,246.4008,247.2873,246.1302,247.2873,57918.0
2019-08-27 09:30:00,266.3,266.58,264.39,264.98,20471.0,248.8476,249.1093,247.0628,247.6141,20471.0
2019-08-27 10:00:00,265.22,265.4,264.42,264.91,11049.0,247.8384,248.0066,247.0908,247.5487,11049.0
2019-08-27 10:30:00,264.74,265.32,264.71,264.97,13306.0,247.3898,247.9318,247.3618,247.6048,13306.0
2019-08-27 11:00:00,264.75,265.35,264.39,265.35,7564.0,247.3992,247.9599,247.0628,247.9599,7564.0
2019-08-27 11:30:00,265.36,265.73,264.87,265.25,9432.0,247.9692,248.315,247.5113,247.8664,9432.0
2019-08-27 12:00:00,265.31,265.42,264.5,265.42,22094.0,247.9225,248.0253,247.1656,248.0253,22094.0
2019-08-27 12:30:00,265.3,265.81,264.96,265.23,13853.0,247.9131,248.3897,247.5954,247.8477,13853.0
2019-08-27 13:00:00,265.19,265.96,265.17,265.75,11274.0,247.8103,248.5299,247.7917,248.3336,11274.0
2019-08-27 13:30:00,265.75,266.05,265.36,265.63,9343.0,248.3336,248.614,247.9692,248.2215,9343.0
2019-08-27 14:00:00,265.72,265.82,264.82,264.97,6602.0,248.3056,248.3991,247.4646,247.6048,6602.0
2019-08-27 14:30:00,264.98,265.27,264.82,265.1,6310.0,247.6141,247.8851,247.4646,247.7262,6310.0
2019-08-27 15:00:00,265.25,265.77,264.69,264.69,11630.0,247.8664,248.3523,247.3431,247.3431,11630.0
2019-08-27 15:30:00,264.63,265.28,264.26,264.84,53879.0,247.287,247.8944,246.9413,247.4833,53879.0
2019-08-28 09:30:00,264.01,266.13,261.34,262.5,26840.0,246.7077,248.6887,244.2127,245.2966,26840.0
2019-08-28 10:00:00,262.37,264.07,262.19,263.96,17567.0,245.1752,246.7637,245.007,246.661,17567.0
2019-08-28 10:30:00,263.85,264.34,263.33,263.35,12737.0,246.5582,247.0161,246.0722,246.0909,12737.0
2019-08-28 11:00:00,263.53,264.87,263.23,264.87,16575.0,246.2591,247.5113,245.9788,247.5113,16575.0
2019-08-28 11:30:00,264.75,264.78,264.03,264.63,14149.0,247.3992,247.4272,246.7264,247.287,14149.0
2019-08-28 12:00:00,264.68,264.73,264.12,264.12,7689.0,247.3338,247.3805,246.8105,246.8105,7689.0
2019-08-28 12:30:00,264.21,264.21,263.53,263.93,10840.0,246.8946,246.8946,246.2591,246.6329,10840.0
2019-08-28 13:00:00,263.89,264.0,263.28,263.28,8043.0,246.5955,246.6983,246.0255,246.0255,8043.0
2019-08-28 13:30:00,263.32,263.57,262.8,262.8,10307.0,246.0629,246.2965,245.577,245.577,10307.0
2019-08-28 14:00:00,262.9,263.12,262.63,263.03,16808.0,245.6704,245.876,245.4181,245.7919,16808.0
2019-08-28 14:30:00,263.04,264.14,263.03,263.91,9614.0,245.8013,246.8292,245.7919,246.6142,9614.0
2019-08-28 15:00:00,264.05,264.05,263.51,263.59,22089.0,246.7451,246.7451,246.2404,246.3152,22089.0
2019-08-28 15:30:00,263.7,263.75,262.85,263.15,54680.0,246.418,246.4647,245.6237,245.904,54680.0
2019-08-29 09:30:00,265.0,265.0,262.7,263.08,10031.0,247.6328,247.6328,245.4835,245.8386,10031.0
2019-08-29 10:00:00,263.07,263.47,261.93,263.35,8238.0,245.8293,246.2031,244.764,246.0909,8238.0
2019-08-29 10:30:00,263.6,263.95,262.76,263.6,9108.0,246.3246,246.6516,245.5396,246.3246,9108.0
2019-08-29 11:00:00,263.6,263.64,262.51,262.81,13086.0,246.3246,246.3619,245.306,245.5863,13086.0
2019-08-29 11:30:00,262.94,263.16,262.35,262.7,8152.0,245.7078,245.9134,245.1565,245.4835,8152.0
2019-08-29 12:00:00,262.78,263.19,261.9,261.9,19122.0,245.5583,245.9414,244.736,244.736,19122.0
2019-08-29 12:30:00,261.89,262.76,261.79,262.19,14848.0,244.7266,245.5396,244.6332,245.007,14848.0
2019-08-29 13:00:00,262.1,262.41,261.34,261.4,35592.0,244.9229,245.2125,244.2127,244.2687,35592.0
2019-08-29 13:30:00,261.36,261.75,261.34,261.68,18325.0,244.2314,244.5958,244.2127,244.5304,18325.0
2019-08-29 14:00:00,261.6,262.04,261.5,261.9,14741.0,244.4556,244.8668,244.3622,244.736,14741.0
2019-08-29 14:30:00,261.9,262.36,261.81,262.21,8491.0,244.736,245.1658,244.6519,245.0256,8491.0
2019-08-29 15:00:00,262.27,262.65,261.84,261.84,16054.0,245.0817,245.4368,244.6799,244.6799,16054.0
2019-08-29 15:30:00,261.91,262.74,261.81,262.64,58142.0,244.7453,245.5209,244.6519,245.4275,58142.0
2019-08-30 09:30:00,264.56,264.7,262.25,263.03,34464.0,247.2216,247.3525,245.063,245.7919,34464.0
2019-08-30 10:00:00,263.12,263.41,262.33,262.95,8764.0,245.876,246.147,245.1378,245.7171,8764.0
2019-08-30 10:30:00,263.09,263.44,262.55,263.02,16846.0,245.848,246.175,245.3434,245.7826,16846.0
2019-08-30 11:00:00,262.95,263.02,261.63,261.9,11732.0,245.7171,245.7826,244.4837,244.736,11732.0
2019-08-30 11:30:00,261.97,263.05,261.95,262.98,10561.0,244.8014,245.8106,244.7827,245.7452,10561.0
2019-08-30 12:00:00,263.05,263.23,262.61,263.19,6971.0,245.8106,245.9788,245.3994,245.9414,6971.0
2019-08-30 12:30:00,263.18,263.27,262.69,262.89,10882.0,245.9321,246.0162,245.4742,245.6611,10882.0
2019-08-30 13:00:00,262.88,263.03,262.03,262.84,10927.0,245.6517,245.7919,244.8574,245.6144,10927.0
2019-08-30 13:30:00,262.79,263.05,262.53,262.83,10339.0,245.5676,245.8106,245.3247,245.605,10339.0
2019-08-30 14:00:00,262.83,262.89,262.42,262.85,19797.0,245.605,245.6611,245.2219,245.6237,19797.0
2019-08-30 14:30:00,262.86,262.86,261.77,262.15,31129.0,245.633,245.633,244.6145,244.9696,31129.0
2019-08-30 15:00:00,262.09,262.88,261.99,262.78,29762.0,244.9135,245.6517,244.8201,245.5583,29762.0
2019-08-30 15:30:00,262.79,263.17,262.27,262.33,61430.0,245.5676,245.9227,245.0817,245.1378,61430.0
2019-09-03 09:30:00,262.87,264.66,261.82,262.59,38423.0,245.6424,247.3151,244.6612,245.3807,38423.0
2019-09-03 10:00:00,262.51,262.91,261.72,262.31,34787.0,245.306,245.6798,244.5678,245.1191,34787.0
2019-09-03 10:30:00,262.34,264.3,262.33,264.16,11635.0,245.1471,246.9787,245.1378,246.8479,11635.0
2019-09-03 11:00:00,264.23,265.3,264.22,264.55,23488.0,246.9133,247.9131,246.9039,247.2123,23488.0
2019-09-03 11:30:00,264.66,265.67,264.36,265.67,17281.0,247.3151,248.2589,247.0347,248.2589,17281.0
2019-09-03 12:00:00,265.71,265.8,264.97,265.06,11979.0,248.2963,248.3804,247.6048,247.6889,11979.0
2019-09-03 12:30:00,265.06,265.21,264.53,264.53,10778.0,247.6889,247.829,247.1936,247.1936,10778.0
2019-09-03 13:00:00,264.73,264.73,263.69,264.04,12031.0,247.3805,247.3805,246.4087,246.7357,12031.0
2019-09-03 13:30:00,264.04,264.21,263.52,263.67,26225.0,246.7357,246.8946,246.2498,246.39,26225.0
2019-09-03 14:00:00,263.62,264.49,263.51,264.49,18850.0,246.3432,247.1562,246.2404,247.1562,18850.0
2019-09-03 14:30:00,264.6,264.94,264.25,264.62,15304.0,247.259,247.5767,246.932,247.2777,15304.0
2019-09-03 15:00:00,264.56,265.16,264.37,264.9,16505.0,247.2216,247.7823,247.0441,247.5394,16505.0
2019-09-03 15:30:00,264.9,266.35,264.68,265.88,65307.0,247.5394,248.8943,247.3338,248.4551,65307.0
2019-09-04 09:30:00,266.9,267.38,265.87,266.7,40293.0,249.4083,249.8568,248.4458,249.2214,40293.0
2019-09-04 10:00:00,266.69,267.13,265.59,267.13,21618.0,249.212,249.6232,248.1841,249.6232,21618.0
2019-09-04 10:30:00,266.9,267.88,266.74,267.7,18510.0,249.4083,250.3241,249.2588,250.1559,18510.0
2019-09-04 11:00:00,267.65,268.65,267.42,268.65,24564.0,250.1091,251.0436,249.8942,251.0436,24564.0
2019-09-04 11:30:00,268.65,269.65,268.38,269.08,11770.0,251.0436,251.9781,250.7913,251.4454,11770.0
2019-09-04 12:00:00,269.12,269.45,268.6,268.74,19114.0,251.4828,251.7912,250.9969,251.1277,19114.0
2019-09-04 12:30:00,268.5,269.51,268.38,269.14,11891.0,250.9034,251.8472,250.7913,251.5015,11891.0
2019-09-04 13:00:00,269.17,269.17,268.34,268.71,13999.0,251.5295,251.5295,250.7539,251.0997,13999.0
2019-09-04 13:30:00,268.7,268.77,267.9,268.38,16188.0,251.0903,251.1557,250.3427,250.7913,16188.0
2019-09-04 14:00:00,268.38,268.42,267.45,268.18,7940.0,250.7913,250.8287,249.9222,250.6044,7940.0
2019-09-04 14:30:00,268.12,268.87,268.12,268.46,13482.0,250.5483,251.2492,250.5483,250.866,13482.0
2019-09-04 15:00:00,268.5,268.69,267.99,268.32,19251.0,250.9034,251.081,250.4268,250.7352,19251.0
2019-09-04 15:30:00,268.38,269.5,268.2,269.49,86033.0,250.7913,251.8379,250.6231,251.8285,86033.0
2019-09-05 09:30:00,270.11,270.42,266.45,268.21,47377.0,252.4079,252.6976,248.9878,250.6324,47377.0
2019-09-05 10:00:00,268.68,268.68,265.76,265.76,37240.0,251.0716,251.0716,248.343,248.343,37240.0
2019-09-05 10:30:00,265.94,266.06,264.37,265.04,38695.0,248.5112,248.6233,247.0441,247.6702,38695.0
2019-09-05 11:00:00,264.73,265.32,263.76,265.13,23256.0,247.3805,247.9318,246.4741,247.7543,23256.0
2019-09-05 11:30:00,265.02,265.19,263.5,263.54,11919.0,247.6515,247.8103,246.2311,246.2685,11919.0
2019-09-05 12:00:00,263.44,264.38,263.31,264.18,11210.0,246.175,247.0534,246.0536,246.8665,11210.0
2019-09-05 12:30:00,264.25,264.96,263.84,263.92,12195.0,246.932,247.5954,246.5488,246.6236,12195.0
2019-09-05 13:00:00,263.9,264.2,263.42,263.88,27959.0,246.6049,246.8852,246.1563,246.5862,27959.0
2019-09-05 13:30:00,263.92,264.34,263.83,264.09,19567.0,246.6236,247.0161,246.5395,246.7824,19567.0
2019-09-05 14:00:00,264.16,264.54,263.4,263.84,24523.0,246.8479,247.2029,246.1377,246.5488,24523.0
2019-09-05 14:30:00,263.79,264.11,262.89,262.97,35463.0,246.5021,246.8011,245.6611,245.7358,35463.0
2019-09-05 15:00:00,263.03,264.38,262.85,263.84,35257.0,245.7919,247.0534,245.6237,246.5488,35257.0
2019-09-05 15:30:00,263.93,263.97,262.97,263.26,56924.0,246.6329,246.6703,245.7358,246.0068,56924.0
2019-09-06 09:30:00,263.7,263.89,262.5,263.06,27954.0,246.418,246.5955,245.2966,245.8199,27954.0
2019-09-06 10:00:00,263.22,263.5,262.72,263.15,8604.0,245.9695,246.2311,245.5022,245.904,8604.0
2019-09-06 10:30:00,263.15,264.28,263.14,264.28,19445.0,245.904,246.96,245.8947,246.96,19445.0
2019-09-06 11:00:00,264.43,264.72,263.39,263.41,18406.0,247.1002,247.3712,246.1283,246.147,18406.0
2019-09-06 11:30:00,263.3,263.6,263.04,263.15,18719.0,246.0442,246.3246,245.8013,245.904,18719.0
2019-09-06 12:00:00,263.26,263.4,262.86,263.2,16121.0,246.0068,246.1377,245.633,245.9508,16121.0
2019-09-06 12:30:00,263.21,263.4,262.4,262.84,21188.0,245.9601,246.1377,245.2032,245.6144,21188.0
2019-09-06 13:00:00,262.86,263.49,262.73,263.17,7293.0,245.633,246.2218,245.5116,245.9227,7293.0
2019-09-06 13:30:00,263.25,263.3,262.95,263.04,17930.0,245.9975,246.0442,245.7171,245.8013,17930.0
2019-09-06 14:00:00,263.04,263.08,262.63,262.63,8139.0,245.8013,245.8386,245.4181,245.4181,8139.0
2019-09-06 14:30:00,262.59,262.86,262.59,262.69,9916.0,245.3807,245.633,245.3807,245.4742,9916.0
2019-09-06 15:00:00,262.62,262.84,262.27,262.39,12369.0,245.4088,245.6144,245.0817,245.1939,12369.0
2019-09-06 15:30:00,262.37,262.67,262.1,262.37,58732.0,245.1752,245.4555,244.9229,245.1752,58732.0
2019-09-09 09:30:00,261.89,262.38,257.35,257.63,31910.0,244.7266,245.1845,240.4842,240.7458,31910.0
2019-09-09 10:00:00,257.61,258.05,255.73,255.73,41078.0,240.7271,241.1383,238.9703,238.9703,41078.0
2019-09-09 10:30:00,255.89,256.98,254.64,254.77,49904.0,239.1198,240.1384,237.9518,238.0732,49904.0
2019-09-09 11:00:00,254.99,255.44,252.3,252.48,31621.0,238.2788,238.6993,235.7651,235.9333,31621.0
2019-09-09 11:30:00,252.72,254.03,252.62,253.57,27386.0,236.1576,237.3817,236.0641,236.9519,27386.0
2019-09-09 12:00:00,253.63,253.67,252.72,253.16,26113.0,237.008,237.0453,236.1576,236.5688,26113.0
2019-09-09 12:30:00,253.16,254.78,252.9,254.56,27810.0,236.5688,238.0826,236.3258,237.877,27810.0
2019-09-09 13:00:00,254.67,254.67,253.82,254.11,43852.0,237.9798,237.9798,237.1855,237.4565,43852.0
2019-09-09 13:30:00,254.02,254.24,253.79,253.99,14316.0,237.3724,237.578,237.1575,237.3444,14316.0
2019-09-09 14:00:00,254.04,254.06,252.77,252.79,26994.0,237.3911,237.4098,236.2043,236.223,26994.0
2019-09-09 14:30:00,252.81,252.92,252.03,252.11,35953.0,236.2417,236.3445,235.5128,235.5876,35953.0
2019-09-09 15:00:00,252.1,252.66,252.1,252.33,51484.0,235.5782,236.1015,235.5782,235.7931,51484.0
2019-09-09 15:30:00,252.31,252.64,251.61,251.99,88923.0,235.7745,236.0828,235.1203,235.4754,88923.0
2019-09-10 09:30:00,250.35,250.5,241.07,241.67,112771.0,233.9429,234.0831,225.2711,225.8318,112771.0
2019-09-10 10:00:00,241.17,241.72,240.06,241.35,76188.0,225.3645,225.8785,224.3273,225.5327,76188.0
2019-09-10 10:30:00,241.35,242.4,240.06,242.01,140030.0,225.5327,226.5139,224.3273,226.1495,140030.0
2019-09-10 11:00:00,242.0,243.07,241.77,243.07,47616.0,226.1401,227.14,225.9252,227.14,47616.0
2019-09-10 11:30:00,243.11,243.31,241.22,241.34,52348.0,227.1774,227.3643,225.4113,225.5234,52348.0
2019-09-10 12:00:00,241.29,242.74,241.05,242.74,59836.0,225.4767,226.8316,225.2524,226.8316,59836.0
2019-09-10 12:30:00,242.76,242.76,241.9,242.03,37066.0,226.8503,226.8503,226.0467,226.1682,37066.0
2019-09-10 13:00:00,242.2,242.36,240.84,240.99,38836.0,226.327,226.4765,225.0562,225.1963,38836.0
2019-09-10 13:30:00,240.87,241.38,240.65,240.94,43398.0,225.0842,225.5608,224.8786,225.1496,43398.0
2019-09-10 14:00:00,240.93,241.36,239.76,240.0,33432.0,225.1403,225.5421,224.0469,224.2712,33432.0
2019-09-10 14:30:00,239.95,240.15,238.87,239.36,51014.0,224.2245,224.4114,223.2153,223.6732,51014.0
2019-09-10 15:00:00,239.42,239.45,238.64,239.45,85737.0,223.7292,223.7573,223.0003,223.7573,85737.0
2019-09-10 15:30:00,239.54,241.15,239.5,241.09,138545.0,223.8414,225.3458,223.804,225.2898,138545.0
2019-09-11 09:30:00,239.67,243.65,237.57,241.91,78710.0,223.9628,227.682,222.0005,226.056,78710.0
2019-09-11 10:00:00,241.29,242.5,240.48,242.46,49970.0,225.4767,226.6074,224.7198,226.57,49970.0
2019-09-11 10:30:00,242.5,242.53,240.45,241.0,82584.0,226.6074,226.6354,224.6917,225.2057,82584.0
2019-09-11 11:00:00,240.93,242.23,240.79,242.01,43359.0,225.1403,226.3551,225.0094,226.1495,43359.0
2019-09-11 11:30:00,242.02,244.21,241.53,244.21,48845.0,226.1588,228.2053,225.7009,228.2053,48845.0
2019-09-11 12:00:00,244.05,244.47,243.45,243.92,30422.0,228.0558,228.4483,227.4951,227.9343,30422.0
2019-09-11 12:30:00,244.03,244.5,243.44,243.88,45624.0,228.0371,228.4763,227.4858,227.8969,45624.0
2019-09-11 13:00:00,243.91,244.26,243.66,243.9,32582.0,227.925,228.252,227.6914,227.9156,32582.0
2019-09-11 13:30:00,243.9,244.03,242.62,242.87,18506.0,227.9156,228.0371,226.7195,226.9531,18506.0
2019-09-11 14:00:00,242.88,243.35,242.57,242.64,50523.0,226.9625,227.4017,226.6728,226.7382,50523.0
2019-09-11 14:30:00,242.7,242.71,242.15,242.42,27843.0,226.7943,226.8036,226.2803,226.5326,27843.0
2019-09-11 15:00:00,242.36,242.87,242.33,242.33,76506.0,226.4765,226.9531,226.4485,226.4485,76506.0
2019-09-11 15:30:00,242.33,242.98,241.86,242.24,113911.0,226.4485,227.0559,226.0093,226.3644,113911.0
2019-09-12 09:30:00,243.32,248.34,243.32,246.34,91448.0,227.3736,232.0646,227.3736,230.1957,91448.0
2019-09-12 10:00:00,246.06,246.06,243.1,245.15,40979.0,229.9341,229.9341,227.1681,229.0837,40979.0
2019-09-12 10:30:00,245.37,247.36,245.1,247.36,47416.0,229.2893,231.1489,229.037,231.1489,47416.0
2019-09-12 11:00:00,247.31,247.63,246.76,246.9,11292.0,231.1021,231.4012,230.5882,230.719,11292.0
2019-09-12 11:30:00,246.96,246.96,245.94,246.18,20500.0,230.7751,230.7751,229.8219,230.0462,20500.0
2019-09-12 12:00:00,246.14,246.35,244.76,245.08,16054.0,230.0088,230.2051,228.7193,229.0183,16054.0
2019-09-12 12:30:00,245.06,245.26,244.86,245.05,19096.0,228.9996,229.1865,228.8127,228.9903,19096.0
2019-09-12 13:00:00,245.05,245.4,244.77,244.77,40852.0,228.9903,229.3173,228.7286,228.7286,40852.0
2019-09-12 13:30:00,244.84,245.26,244.79,244.99,22200.0,228.794,229.1865,228.7473,228.9342,22200.0
2019-09-12 14:00:00,245.07,245.39,244.96,245.39,30705.0,229.0089,229.308,228.9062,229.308,30705.0
2019-09-12 14:30:00,245.45,246.07,245.21,245.93,18741.0,229.364,229.9434,229.1398,229.8126,18741.0
2019-09-12 15:00:00,246.02,246.06,245.09,245.52,45043.0,229.8967,229.9341,229.0276,229.4295,45043.0
2019-09-12 15:30:00,245.54,246.11,245.54,245.9,133258.0,229.4481,229.9808,229.4481,229.7845,133258.0
2019-09-13 09:30:00,245.05,245.64,242.52,244.66,45907.0,228.9903,229.5416,226.6261,228.6258,45907.0
2019-09-13 10:00:00,245.13,245.37,244.06,244.49,26688.0,229.065,229.2893,228.0651,228.467,26688.0
2019-09-13 10:30:00,244.79,246.07,244.66,245.67,28911.0,228.7473,229.9434,228.6258,229.5696,28911.0
2019-09-13 11:00:00,245.55,245.55,244.78,244.97,30763.0,229.4575,229.4575,228.738,228.9155,30763.0
2019-09-13 11:30:00,244.97,245.3,244.27,245.21,31452.0,228.9155,229.2239,228.2614,229.1398,31452.0
2019-09-13 12:00:00,245.3,245.52,244.92,245.0,25777.0,229.2239,229.4295,228.8688,228.9435,25777.0
2019-09-13 12:30:00,245.03,245.03,243.53,243.53,21963.0,228.9716,228.9716,227.5699,227.5699,21963.0
2019-09-13 13:00:00,243.44,243.48,242.15,242.62,27520.0,227.4858,227.5231,226.2803,226.7195,27520.0
2019-09-13 13:30:00,242.73,242.77,242.03,242.03,28291.0,226.8223,226.8597,226.1682,226.1682,28291.0
2019-09-13 14:00:00,242.17,242.18,241.2,241.2,28921.0,226.299,226.3083,225.3926,225.3926,28921.0
2019-09-13 14:30:00,241.18,242.54,241.12,242.44,19178.0,225.3739,226.6448,225.3178,226.5513,19178.0
2019-09-13 15:00:00,242.39,242.49,241.92,242.45,26172.0,226.5046,226.598,226.0654,226.5607,26172.0
2019-09-13 15:30:00,242.36,243.71,242.36,243.47,87411.0,226.4765,227.7381,226.4765,227.5138,87411.0
2019-09-16 09:30:00,243.56,245.12,242.51,243.11,33290.0,227.5979,229.0557,226.6167,227.1774,33290.0
2019-09-16 10:00:00,243.35,244.03,242.51,243.52,28140.0,227.4017,228.0371,226.6167,227.5605,28140.0
2019-09-16 10:30:00,243.66,244.04,243.18,244.03,10400.0,227.6914,228.0464,227.2428,228.0371,10400.0
2019-09-16 11:00:00,243.9,244.86,243.59,244.13,9024.0,227.9156,228.8127,227.6259,228.1305,9024.0
2019-09-16 11:30:00,243.93,244.36,243.78,243.91,19293.0,227.9437,228.3455,227.8035,227.925,19293.0
2019-09-16 12:00:00,243.88,244.06,243.47,243.85,14369.0,227.8969,228.0651,227.5138,227.8689,14369.0
2019-09-16 12:30:00,243.73,244.87,243.73,244.87,12221.0,227.7568,228.8221,227.7568,228.8221,12221.0
2019-09-16 13:00:00,244.87,245.35,244.8,245.2,17631.0,228.8221,229.2706,228.7566,229.1304,17631.0
2019-09-16 13:30:00,245.18,245.86,245.02,245.61,17165.0,229.1117,229.7472,228.9622,229.5136,17165.0
2019-09-16 14:00:00,245.59,245.7,245.26,245.56,7698.0,229.4949,229.5977,229.1865,229.4668,7698.0
2019-09-16 14:30:00,245.56,246.07,245.36,245.92,10783.0,229.4668,229.9434,229.2799,229.8032,10783.0
2019-09-16 15:00:00,245.82,246.01,245.51,245.75,24973.0,229.7098,229.8873,229.4201,229.6444,24973.0
2019-09-16 15:30:00,245.72,246.73,245.68,246.29,83403.0,229.6163,230.5602,229.579,230.149,83403.0
2019-09-17 09:30:00,248.07,253.46,246.6,253.01,50325.0,231.8123,236.8491,230.4387,236.4286,50325.0
2019-09-17 10:00:00,253.19,253.73,251.55,253.73,22049.0,236.5968,237.1014,235.0643,237.1014,22049.0
2019-09-17 10:30:00,253.64,253.66,252.3,252.92,15307.0,237.0173,237.036,235.7651,236.3445,15307.0
2019-09-17 11:00:00,252.83,252.83,251.86,252.49,14134.0,236.2604,236.2604,235.354,235.9427,14134.0
2019-09-17 11:30:00,252.31,252.85,252.31,252.39,11148.0,235.7745,236.2791,235.7745,235.8492,11148.0
2019-09-17 12:00:00,252.22,252.38,251.6,251.86,21148.0,235.6904,235.8399,235.111,235.354,21148.0
2019-09-17 12:30:00,251.97,252.16,251.62,251.63,6703.0,235.4567,235.6343,235.1297,235.139,6703.0
2019-09-17 13:00:00,251.61,251.73,251.0,251.2,16412.0,235.1203,235.2325,234.5503,234.7372,16412.0
2019-09-17 13:30:00,251.2,252.5,251.2,252.5,15013.0,234.7372,235.952,234.7372,235.952,15013.0
2019-09-17 14:00:00,252.71,252.92,252.36,252.84,9270.0,236.1482,236.3445,235.8212,236.2697,9270.0
2019-09-17 14:30:00,252.86,252.94,252.49,252.7,18199.0,236.2884,236.3632,235.9427,236.1389,18199.0
2019-09-17 15:00:00,252.67,252.78,251.77,252.38,30913.0,236.1109,236.2137,235.2698,235.8399,30913.0
2019-09-17 15:30:00,252.34,253.72,252.21,253.02,80284.0,235.8025,237.0921,235.681,236.4379,80284.0
2019-09-18 09:30:00,252.7,254.98,252.04,253.58,25054.0,236.1389,238.2695,235.5222,236.9612,25054.0
2019-09-18 10:00:00,253.92,254.71,253.3,254.29,17183.0,237.2789,238.0172,236.6996,237.6247,17183.0
2019-09-18 10:30:00,254.11,254.9,253.45,254.01,26623.0,237.4565,238.1947,236.8397,237.363,26623.0
2019-09-18 11:00:00,253.92,254.0,253.51,253.88,8699.0,237.2789,237.3537,236.8958,237.2416,8699.0
2019-09-18 11:30:00,253.92,254.41,253.79,254.17,12948.0,237.2789,237.7368,237.1575,237.5126,12948.0
2019-09-18 12:00:00,254.05,254.23,253.43,253.71,12389.0,237.4004,237.5686,236.8211,237.0827,12389.0
2019-09-18 12:30:00,253.77,253.78,253.11,253.11,7901.0,237.1388,237.1481,236.522,236.522,7901.0
2019-09-18 13:00:00,253.12,253.29,251.75,251.78,15111.0,236.5314,236.6902,235.2512,235.2792,15111.0
2019-09-18 13:30:00,251.73,251.96,251.13,251.96,17480.0,235.2325,235.4474,234.6718,235.4474,17480.0
2019-09-18 14:00:00,251.9,251.9,249.61,250.0,10483.0,235.3913,235.3913,233.2514,233.6158,10483.0
2019-09-18 14:30:00,249.92,250.65,249.03,250.65,9232.0,233.5411,234.2233,232.7094,234.2233,9232.0
2019-09-18 15:00:00,250.57,251.79,250.08,251.77,22885.0,234.1485,235.2885,233.6906,235.2698,22885.0
2019-09-18 15:30:00,251.77,253.88,251.77,253.41,96168.0,235.2698,237.2416,235.2698,236.8024,96168.0
2019-09-19 09:30:00,250.99,252.5,249.76,249.98,96175.0,234.541,235.952,233.3916,233.5972,96175.0
2019-09-19 10:00:00,249.88,250.18,249.08,249.77,54347.0,233.5037,233.7841,232.7561,233.4009,54347.0
2019-09-19 10:30:00,249.86,250.23,249.27,249.82,18849.0,233.485,233.8308,232.9337,233.4476,18849.0
2019-09-19 11:00:00,249.71,250.47,249.64,250.22,14838.0,233.3449,234.055,233.2794,233.8214,14838.0
2019-09-19 11:30:00,250.31,250.36,250.0,250.18,31345.0,233.9055,233.9523,233.6158,233.7841,31345.0
2019-09-19 12:00:00,250.18,250.62,250.0,250.08,22390.0,233.7841,234.1952,233.6158,233.6906,22390.0
2019-09-19 12:30:00,249.98,250.06,249.23,249.91,12779.0,233.5972,233.6719,232.8963,233.5317,12779.0
2019-09-19 13:00:00,249.91,250.05,249.48,249.95,13945.0,233.5317,233.6626,233.1299,233.5691,13945.0
2019-09-19 13:30:00,249.99,250.07,249.68,249.78,14415.0,233.6065,233.6813,233.3168,233.4103,14415.0
2019-09-19 14:00:00,249.8,250.1,249.59,250.03,13791.0,233.429,233.7093,233.2327,233.6439,13791.0
2019-09-19 14:30:00,250.04,251.63,249.9,251.54,66064.0,233.6532,235.139,233.5224,235.0549,66064.0
2019-09-19 15:00:00,251.56,252.35,251.05,251.51,34016.0,235.0736,235.8118,234.597,235.0269,34016.0
2019-09-19 15:30:00,251.41,251.52,250.39,251.2,84175.0,234.9334,235.0362,233.9803,234.7372,84175.0
2019-09-20 09:30:00,252.44,253.13,250.74,251.2,212850.0,235.8959,236.5407,234.3074,234.7372,212850.0
2019-09-20 10:00:00,251.12,251.99,250.83,251.43,13254.0,234.6624,235.4754,234.3915,234.9521,13254.0
2019-09-20 10:30:00,251.56,253.02,251.21,253.02,16241.0,235.0736,236.4379,234.7465,236.4379,16241.0
2019-09-20 11:00:00,253.01,254.41,252.86,254.17,12025.0,236.4286,237.7368,236.2884,237.5126,12025.0
2019-09-20 11:30:00,254.25,254.62,253.47,253.57,24484.0,237.5873,237.9331,236.8584,236.9519,24484.0
2019-09-20 12:00:00,253.52,253.73,252.94,252.95,10347.0,236.9052,237.1014,236.3632,236.3725,10347.0
2019-09-20 12:30:00,253.0,253.73,252.9,253.73,18831.0,236.4192,237.1014,236.3258,237.1014,18831.0
2019-09-20 13:00:00,253.73,254.03,252.73,253.34,27135.0,237.1014,237.3817,236.1669,236.737,27135.0
2019-09-20 13:30:00,253.2,254.44,253.19,254.44,9217.0,236.6061,237.7649,236.5968,237.7649,9217.0
2019-09-20 14:00:00,254.5,255.68,254.5,255.32,22456.0,237.8209,238.9236,237.8209,238.5872,22456.0
2019-09-20 14:30:00,255.39,255.9,255.35,255.7,16891.0,238.6526,239.1292,238.6152,238.9423,16891.0
2019-09-20 15:00:00,255.77,256.33,255.72,256.28,23269.0,239.0077,239.531,238.961,239.4843,23269.0
2019-09-20 15:30:00,256.24,257.51,256.13,256.76,113298.0,239.4469,240.6337,239.3441,239.9328,113298.0
2019-09-23 09:30:00,256.89,258.79,256.89,258.79,17680.0,240.0543,241.8298,240.0543,241.8298,17680.0
2019-09-23 10:00:00,258.76,259.65,258.53,258.89,15173.0,241.8017,242.6334,241.5868,241.9232,15173.0
2019-09-23 10:30:00,258.74,258.95,257.79,257.79,12622.0,241.7831,241.9793,240.8953,240.8953,12622.0
2019-09-23 11:00:00,257.9,257.94,256.78,257.19,11875.0,240.9981,241.0355,239.9515,240.3346,11875.0
2019-09-23 11:30:00,257.2,257.79,257.05,257.17,12692.0,240.344,240.8953,240.2038,240.316,12692.0
2019-09-23 12:00:00,257.17,258.22,257.17,258.18,7124.0,240.316,241.2971,240.316,241.2598,7124.0
2019-09-23 12:30:00,258.04,258.04,257.61,257.8,11044.0,241.1289,241.1289,240.7271,240.9047,11044.0
2019-09-23 13:00:00,257.79,258.4,257.5,258.33,9368.0,240.8953,241.4653,240.6243,241.3999,9368.0
2019-09-23 13:30:00,258.29,258.29,257.33,257.33,21456.0,241.3626,241.3626,240.4655,240.4655,21456.0
2019-09-23 14:00:00,257.37,257.44,256.78,257.15,11774.0,240.5028,240.5683,239.9515,240.2973,11774.0
2019-09-23 14:30:00,257.15,257.65,257.06,257.55,12103.0,240.2973,240.7645,240.2132,240.671,12103.0
2019-09-23 15:00:00,257.58,257.68,257.16,257.23,13039.0,240.6991,240.7925,240.3066,240.372,13039.0
2019-09-23 15:30:00,257.16,257.16,255.46,255.63,105496.0,240.3066,240.3066,238.718,238.8769,105496.0
2019-09-24 09:30:00,256.48,259.0,256.28,257.38,29834.0,239.6712,242.026,239.4843,240.5122,29834.0
2019-09-24 10:00:00,257.27,257.55,256.89,257.12,60671.0,240.4094,240.671,240.0543,240.2692,60671.0
2019-09-24 10:30:00,257.08,257.23,256.08,256.73,38769.0,240.2318,240.372,239.2974,239.9048,38769.0
2019-09-24 11:00:00,256.69,256.76,256.18,256.61,13050.0,239.8674,239.9328,239.3908,239.7927,13050.0
2019-09-24 11:30:00,256.63,256.63,255.7,256.02,11307.0,239.8113,239.8113,238.9423,239.2413,11307.0
2019-09-24 12:00:00,255.95,256.6,255.16,255.28,26981.0,239.1759,239.7833,238.4377,238.5498,26981.0
2019-09-24 12:30:00,255.27,255.59,254.83,255.52,39073.0,238.5405,238.8395,238.1293,238.7741,39073.0
2019-09-24 13:00:00,255.48,255.96,254.94,255.13,18974.0,238.7367,239.1853,238.2321,238.4096,18974.0
2019-09-24 13:30:00,255.14,255.7,254.79,255.68,41228.0,238.419,238.9423,238.0919,238.9236,41228.0
2019-09-24 14:00:00,255.69,256.66,255.37,256.14,31649.0,238.9329,239.8394,238.6339,239.3535,31649.0
2019-09-24 14:30:00,256.21,256.3,255.46,255.73,32378.0,239.4189,239.503,238.718,238.9703,32378.0
2019-09-24 15:00:00,255.79,255.8,255.08,255.24,19559.0,239.0264,239.0357,238.3629,238.5124,19559.0
2019-09-24 15:30:00,255.15,255.16,254.34,254.8,160556.0,238.4283,238.4377,237.6714,238.1013,160556.0
2019-09-25 09:30:00,255.72,255.91,253.35,253.35,35786.0,238.961,239.1385,236.7463,236.7463,35786.0
2019-09-25 10:00:00,253.45,253.73,251.52,252.05,52028.0,236.8397,237.1014,235.0362,235.5315,52028.0
2019-09-25 10:30:00,251.95,252.53,250.18,250.18,30577.0,235.4381,235.98,233.7841,233.7841,30577.0
2019-09-25 11:00:00,250.13,250.73,249.99,250.12,49146.0,233.7373,234.298,233.6065,233.728,49146.0
2019-09-25 11:30:00,250.08,250.13,248.66,249.49,47697.0,233.6906,233.7373,232.3637,233.1393,47697.0
2019-09-25 12:00:00,249.61,249.83,248.64,248.88,26062.0,233.2514,233.457,232.345,232.5692,26062.0
2019-09-25 12:30:00,248.91,249.18,247.9,248.06,48321.0,232.5973,232.8496,231.6535,231.803,48321.0
2019-09-25 13:00:00,247.99,248.24,247.81,247.81,50282.0,231.7376,231.9712,231.5694,231.5694,50282.0
2019-09-25 13:30:00,247.82,247.85,246.63,246.9,116592.0,231.5787,231.6068,230.4667,230.719,116592.0
2019-09-25 14:00:00,246.88,246.91,245.69,245.69,30519.0,230.7003,230.7284,229.5883,229.5883,30519.0
2019-09-25 14:30:00,245.71,246.82,245.02,246.75,63299.0,229.607,230.6443,228.9622,230.5788,63299.0
2019-09-25 15:00:00,246.84,247.41,246.14,247.4,141087.0,230.6629,231.1956,230.0088,231.1862,141087.0
2019-09-25 15:30:00,247.4,247.4,245.96,245.99,152369.0,231.1862,231.1862,229.8406,229.8687,152369.0
2019-09-26 09:30:00,246.48,248.2,246.37,247.5,21286.0,230.3265,231.9338,230.2237,231.2797,21286.0
2019-09-26 10:00:00,247.42,247.63,246.55,246.92,60378.0,231.2049,231.4012,230.392,230.7377,60378.0
2019-09-26 10:30:00,247.05,247.35,246.77,247.09,25040.0,230.8592,231.1395,230.5975,230.8966,25040.0
2019-09-26 11:00:00,247.05,247.33,246.78,247.17,26007.0,230.8592,231.1208,230.6069,230.9713,26007.0
2019-09-26 11:30:00,247.18,247.28,245.98,246.12,60486.0,230.9807,231.0741,229.8593,229.9901,60486.0
2019-09-26 12:00:00,246.24,247.06,245.89,246.66,62630.0,230.1023,230.8685,229.7752,230.4947,62630.0
2019-09-26 12:30:00,246.81,246.95,246.32,246.87,20457.0,230.6349,230.7657,230.177,230.691,20457.0
2019-09-26 13:00:00,246.9,247.12,246.6,246.63,24614.0,230.719,230.9246,230.4387,230.4667,24614.0
2019-09-26 13:30:00,246.66,246.94,246.46,246.72,41662.0,230.4947,230.7564,230.3078,230.5508,41662.0
2019-09-26 14:00:00,246.72,246.98,245.78,245.92,104584.0,230.5508,230.7938,229.6724,229.8032,104584.0
2019-09-26 14:30:00,245.94,246.36,245.82,246.12,45830.0,229.8219,230.2144,229.7098,229.9901,45830.0
2019-09-26 15:00:00,246.15,246.47,245.82,246.03,71316.0,230.0182,230.3172,229.7098,229.906,71316.0
2019-09-26 15:30:00,245.99,246.2,245.58,246.0,193765.0,229.8687,230.0649,229.4855,229.878,193765.0
2019-09-27 09:30:00,244.87,246.4,242.52,242.72,47114.0,228.8221,230.2518,226.6261,226.813,47114.0
2019-09-27 10:00:00,242.73,243.0,240.04,240.47,58938.0,226.8223,227.0746,224.3086,224.7104,58938.0
2019-09-27 10:30:00,240.47,241.58,239.87,240.14,59599.0,224.7104,225.7477,224.1497,224.402,59599.0
2019-09-27 11:00:00,240.23,240.27,238.7,239.0,86700.0,224.4861,224.5235,223.0564,223.3368,86700.0
2019-09-27 11:30:00,239.06,239.39,238.14,238.59,42298.0,223.3928,223.7012,222.5331,222.9536,42298.0
2019-09-27 12:00:00,238.61,238.64,237.32,237.47,28268.0,222.9723,223.0003,221.7669,221.907,28268.0
2019-09-27 12:30:00,237.42,237.45,236.02,236.21,47493.0,221.8603,221.8883,220.5521,220.7296,47493.0
2019-09-27 13:00:00,236.21,237.62,236.06,237.16,55152.0,220.7296,222.0472,220.5894,221.6173,55152.0
2019-09-27 13:30:00,237.1,237.27,236.32,236.98,34521.0,221.5613,221.7201,220.8324,221.4491,34521.0
2019-09-27 14:00:00,236.95,237.26,236.46,237.18,29651.0,221.4211,221.7108,220.9632,221.636,29651.0
2019-09-27 14:30:00,237.15,237.22,235.52,235.54,50648.0,221.608,221.6734,220.0848,220.1035,50648.0
2019-09-27 15:00:00,235.59,236.48,234.83,235.37,71090.0,220.1502,220.9819,219.44,219.9446,71090.0
2019-09-27 15:30:00,235.51,237.0,235.5,236.96,161343.0,220.0755,221.4678,220.0661,221.4304,161343.0
2019-09-30 09:30:00,242.41,242.41,238.23,239.23,53187.0,226.5233,226.5233,222.6172,223.5517,53187.0
2019-09-30 10:00:00,239.29,240.11,238.05,238.69,61934.0,223.6077,224.374,222.449,223.0471,61934.0
2019-09-30 10:30:00,238.71,240.21,238.71,239.5,19342.0,223.0658,224.4675,223.0658,223.804,19342.0
2019-09-30 11:00:00,239.5,239.54,238.72,239.46,11691.0,223.804,223.8414,223.0751,223.7666,11691.0
2019-09-30 11:30:00,239.45,240.56,239.4,240.29,36774.0,223.7573,224.7945,223.7105,224.5422,36774.0
2019-09-30 12:00:00,240.29,241.1,239.91,240.87,23414.0,224.5422,225.2991,224.1871,225.0842,23414.0
2019-09-30 12:30:00,240.95,241.11,240.59,240.9,5629.0,225.159,225.3085,224.8225,225.1122,5629.0
2019-09-30 13:00:00,241.02,241.02,240.38,240.38,17806.0,225.2244,225.2244,224.6263,224.6263,17806.0
2019-09-30 13:30:00,240.39,240.62,240.14,240.22,17717.0,224.6357,224.8506,224.402,224.4768,17717.0
2019-09-30 14:00:00,240.16,240.85,240.1,240.75,25838.0,224.4207,225.0655,224.3647,224.9721,25838.0
2019-09-30 14:30:00,240.74,240.98,240.47,240.78,15698.0,224.9627,225.187,224.7104,225.0001,15698.0
2019-09-30 15:00:00,240.76,240.85,239.73,239.79,14323.0,224.9814,225.0655,224.0189,224.075,14323.0
2019-09-30 15:30:00,239.81,241.3,239.71,241.14,121406.0,224.0937,225.486,224.0002,225.3365,121406.0
2019-10-01 09:30:00,240.84,241.86,237.27,238.0,27550.0,225.0562,226.0093,221.7201,222.4023,27550.0
2019-10-01 10:00:00,237.84,239.56,237.83,239.56,18836.0,222.2528,223.8601,222.2434,223.8601,18836.0
2019-10-01 10:30:00,239.69,240.34,239.12,240.12,13726.0,223.9815,224.5889,223.4489,224.3834,13726.0
2019-10-01 11:00:00,240.03,240.11,238.35,239.21,38057.0,224.2992,224.374,222.7294,223.533,38057.0
2019-10-01 11:30:00,239.4,239.46,238.15,238.21,14871.0,223.7105,223.7666,222.5425,222.5985,14871.0
2019-10-01 12:00:00,238.22,238.24,237.53,238.11,10531.0,222.6079,222.6266,221.9631,222.5051,10531.0
2019-10-01 12:30:00,238.25,238.25,237.49,237.73,11043.0,222.6359,222.6359,221.9257,222.15,11043.0
2019-10-01 13:00:00,237.7,238.3,237.55,237.97,19665.0,222.1219,222.6826,221.9818,222.3743,19665.0
2019-10-01 13:30:00,237.84,238.47,237.75,238.41,14191.0,222.2528,222.8415,222.1687,222.7854,14191.0
2019-10-01 14:00:00,238.49,238.87,238.39,238.54,16897.0,222.8602,223.2153,222.7667,222.9069,16897.0
2019-10-01 14:30:00,238.67,238.87,238.15,238.15,7851.0,223.0284,223.2153,222.5425,222.5425,7851.0
2019-10-01 15:00:00,238.13,238.34,237.63,238.13,20294.0,222.5238,222.72,222.0565,222.5238,20294.0
2019-10-01 15:30:00,238.12,238.12,236.96,237.07,57829.0,222.5144,222.5144,221.4304,221.5332,57829.0
2019-10-02 09:30:00,236.1,237.53,235.08,235.34,21767.0,220.6268,221.9631,219.6737,219.9166,21767.0
2019-10-02 10:00:00,235.16,235.27,233.04,234.38,32231.0,219.7484,219.8512,217.7673,219.0195,32231.0
2019-10-02 10:30:00,234.46,234.92,233.6,233.79,18998.0,219.0943,219.5241,218.2906,218.4682,18998.0
2019-10-02 11:00:00,233.73,235.31,233.58,235.24,17807.0,218.4121,219.8886,218.272,219.8232,17807.0
2019-10-02 11:30:00,235.15,235.96,234.61,235.86,22656.0,219.7391,220.496,219.2345,220.4025,22656.0
2019-10-02 12:00:00,235.71,235.71,234.54,234.59,9955.0,220.2624,220.2624,219.169,219.2158,9955.0
2019-10-02 12:30:00,234.74,234.75,233.66,233.7,19917.0,219.3559,219.3653,218.3467,218.3841,19917.0
2019-10-02 13:00:00,233.64,233.64,232.63,232.8,19263.0,218.328,218.328,217.3842,217.5431,19263.0
2019-10-02 13:30:00,232.69,233.17,232.66,233.09,9002.0,217.4403,217.8888,217.4123,217.8141,9002.0
2019-10-02 14:00:00,233.02,233.24,232.71,232.98,16567.0,217.7487,217.9542,217.459,217.7113,16567.0
2019-10-02 14:30:00,233.08,233.35,232.86,233.27,16634.0,217.8047,218.057,217.5991,217.9823,16634.0
2019-10-02 15:00:00,233.24,233.35,232.67,232.67,23196.0,217.9542,218.057,217.4216,217.4216,23196.0
2019-10-02 15:30:00,232.54,233.81,232.39,233.78,110348.0,217.3001,218.4869,217.1599,218.4589,110348.0
2019-10-03 09:30:00,233.42,235.81,233.34,235.39,22088.0,218.1224,220.3558,218.0477,219.9633,22088.0
2019-10-03 10:00:00,235.06,237.38,233.82,237.38,28772.0,219.655,221.8229,218.4962,221.8229,28772.0
2019-10-03 10:30:00,237.34,238.42,236.96,237.6,29937.0,221.7855,222.7948,221.4304,222.0285,29937.0
2019-10-03 11:00:00,237.51,238.17,237.01,237.3,29365.0,221.9444,222.5611,221.4772,221.7482,29365.0
2019-10-03 11:30:00,237.5,237.5,236.59,236.61,13199.0,221.9351,221.9351,221.0847,221.1034,13199.0
2019-10-03 12:00:00,236.59,236.74,236.12,236.58,23944.0,221.0847,221.2249,220.6455,221.0754,23944.0
2019-10-03 12:30:00,236.68,237.46,236.46,237.14,35539.0,221.1688,221.8977,220.9632,221.5986,35539.0
2019-10-03 13:00:00,237.25,237.32,236.52,236.53,36233.0,221.7014,221.7669,221.0193,221.0286,36233.0
2019-10-03 13:30:00,236.52,236.61,236.01,236.54,13597.0,221.0193,221.1034,220.5427,221.038,13597.0
2019-10-03 14:00:00,236.64,237.55,236.5,237.02,18523.0,221.1314,221.9818,221.0006,221.4865,18523.0
2019-10-03 14:30:00,236.98,237.15,236.74,237.01,18617.0,221.4491,221.608,221.2249,221.4772,18617.0
2019-10-03 15:00:00,237.02,237.34,236.76,236.85,17450.0,221.4865,221.7855,221.2436,221.3277,17450.0
2019-10-03 15:30:00,236.84,237.34,236.59,237.32,66283.0,221.3183,221.7855,221.0847,221.7669,66283.0
2019-10-04 09:30:00,237.5,239.34,237.5,238.18,9771.0,221.9351,223.6545,221.9351,222.5705,9771.0
2019-10-04 10:00:00,238.11,239.17,238.05,238.39,12816.0,222.5051,223.4956,222.449,222.7667,12816.0
2019-10-04 10:30:00,238.38,238.72,238.07,238.47,14155.0,222.7574,223.0751,222.4677,222.8415,14155.0
2019-10-04 11:00:00,238.45,239.98,238.13,239.91,64071.0,222.8228,224.2525,222.5238,224.1871,64071.0
2019-10-04 11:30:00,239.9,239.92,239.46,239.53,10650.0,224.1778,224.1965,223.7666,223.832,10650.0
2019-10-04 12:00:00,239.35,239.43,238.71,238.71,11857.0,223.6638,223.7386,223.0658,223.0658,11857.0
2019-10-04 12:30:00,238.66,238.67,238.19,238.48,10200.0,223.019,223.0284,222.5798,222.8508,10200.0
2019-10-04 13:00:00,238.38,238.38,237.72,238.03,4500.0,222.7574,222.7574,222.1406,222.4303,4500.0
2019-10-04 13:30:00,238.06,238.22,236.99,237.06,9178.0,222.4584,222.6079,221.4585,221.5239,9178.0
2019-10-04 14:00:00,237.05,237.17,236.42,236.79,16548.0,221.5145,221.6267,220.9258,221.2716,16548.0
2019-10-04 14:30:00,236.76,237.75,236.76,237.22,14651.0,221.2436,222.1687,221.2436,221.6734,14651.0
2019-10-04 15:00:00,237.11,237.34,236.66,236.71,14631.0,221.5706,221.7855,221.1501,221.1968,14631.0
2019-10-04 15:30:00,236.65,237.2,236.4,236.58,55670.0,221.1408,221.6547,220.9071,221.0754,55670.0
2019-10-07 09:30:00,235.92,235.92,232.78,232.78,11705.0,220.4586,220.4586,217.5244,217.5244,11705.0
2019-10-07 10:00:00,232.89,235.7,232.84,235.68,19896.0,217.6272,220.253,217.5805,220.2343,19896.0
2019-10-07 10:30:00,235.68,236.65,235.68,236.34,16157.0,220.2343,221.1408,220.2343,220.8511,16157.0
2019-10-07 11:00:00,236.33,236.42,235.49,235.8,9950.0,220.8417,220.9258,220.0568,220.3465,9950.0
2019-10-07 11:30:00,236.05,237.08,235.83,237.08,8495.0,220.5801,221.5426,220.3745,221.5426,8495.0
2019-10-07 12:00:00,236.92,236.92,236.37,236.43,11027.0,221.3931,221.3931,220.8791,220.9352,11027.0
2019-10-07 12:30:00,236.36,236.7,236.23,236.44,6836.0,220.8698,221.1875,220.7483,220.9445,6836.0
2019-10-07 13:00:00,236.44,236.6,235.9,236.16,7467.0,220.9445,221.094,220.4399,220.6829,7467.0
2019-10-07 13:30:00,236.19,236.39,235.57,235.77,13330.0,220.7109,220.8978,220.1315,220.3184,13330.0
2019-10-07 14:00:00,235.88,236.15,235.46,235.96,24015.0,220.4212,220.6735,220.0288,220.496,24015.0
2019-10-07 14:30:00,235.94,236.12,235.5,235.63,16732.0,220.4773,220.6455,220.0661,220.1876,16732.0
2019-10-07 15:00:00,235.73,236.56,235.66,236.49,17108.0,220.2811,221.0567,220.2156,220.9912,17108.0
2019-10-07 15:30:00,236.52,236.77,235.98,236.38,36684.0,221.0193,221.2529,220.5147,220.8885,36684.0
2019-10-08 09:30:00,236.28,236.58,234.68,235.56,12128.0,220.795,221.0754,219.2999,220.1222,12128.0
2019-10-08 10:00:00,235.39,235.89,234.98,235.55,23562.0,219.9633,220.4306,219.5802,220.1129,23562.0
2019-10-08 10:30:00,235.61,235.99,235.05,235.66,12824.0,220.1689,220.524,219.6456,220.2156,12824.0
2019-10-08 11:00:00,235.71,235.94,235.09,235.2,8962.0,220.2624,220.4773,219.683,219.7858,8962.0
2019-10-08 11:30:00,235.04,235.54,234.68,235.05,4226.0,219.6363,220.1035,219.2999,219.6456,4226.0
2019-10-08 12:00:00,235.04,235.99,235.02,235.93,6111.0,219.6363,220.524,219.6176,220.4679,6111.0
2019-10-08 12:30:00,235.93,236.54,235.86,236.35,11938.0,220.4679,221.038,220.4025,220.8604,11938.0
2019-10-08 13:00:00,236.42,237.34,236.29,237.34,13443.0,220.9258,221.7855,220.8044,221.7855,13443.0
2019-10-08 13:30:00,237.4,238.66,237.39,238.58,19831.0,221.8416,223.019,221.8323,222.9443,19831.0
2019-10-08 14:00:00,238.79,239.91,238.24,239.91,23865.0,223.1405,224.1871,222.6266,224.1871,23865.0
2019-10-08 14:30:00,239.71,240.31,239.13,239.41,39604.0,224.0002,224.5609,223.4582,223.7199,39604.0
2019-10-08 15:00:00,239.53,239.89,239.02,239.52,16930.0,223.832,224.1684,223.3554,223.8227,16930.0
2019-10-08 15:30:00,239.44,239.62,237.03,237.06,80160.0,223.7479,223.9161,221.4959,221.5239,80160.0
2019-10-09 09:30:00,238.31,238.63,236.42,236.58,28913.0,222.692,222.991,220.9258,221.0754,28913.0
2019-10-09 10:00:00,236.6,237.7,236.6,237.25,18542.0,221.094,222.1219,221.094,221.7014,18542.0
2019-10-09 10:30:00,237.38,238.43,236.93,238.37,29784.0,221.8229,222.8041,221.4024,222.748,29784.0
2019-10-09 11:00:00,238.31,238.58,237.83,238.25,10989.0,222.692,222.9443,222.2434,222.6359,10989.0
2019-10-09 11:30:00,238.19,238.69,238.19,238.55,6500.0,222.5798,223.0471,222.5798,222.9162,6500.0
2019-10-09 12:00:00,238.51,238.52,238.17,238.26,5031.0,222.8789,222.8882,222.5611,222.6452,5031.0
2019-10-09 12:30:00,238.25,238.6,238.23,238.25,6072.0,222.6359,222.963,222.6172,222.6359,6072.0
2019-10-09 13:00:00,238.35,238.56,238.05,238.07,5710.0,222.7294,222.9256,222.449,222.4677,5710.0
2019-10-09 13:30:00,238.11,238.47,237.92,238.27,6332.0,222.5051,222.8415,222.3275,222.6546,6332.0
2019-10-09 14:00:00,238.14,238.41,237.93,238.29,7216.0,222.5331,222.7854,222.3369,222.6733,7216.0
2019-10-09 14:30:00,238.3,238.61,238.21,238.56,10700.0,222.6826,222.9723,222.5985,222.9256,10700.0
2019-10-09 15:00:00,238.55,238.73,238.23,238.33,13372.0,222.9162,223.0844,222.6172,222.7107,13372.0
2019-10-09 15:30:00,238.37,238.91,238.1,238.63,64733.0,222.748,223.2526,222.4957,222.991,64733.0
2019-10-10 09:30:00,237.16,238.08,235.16,238.08,20041.0,221.6173,222.477,219.7484,222.477,20041.0
2019-10-10 10:00:00,237.82,238.22,237.59,238.16,10672.0,222.2341,222.6079,222.0192,222.5518,10672.0
2019-10-10 10:30:00,238.27,238.58,237.94,238.52,7703.0,222.6546,222.9443,222.3462,222.8882,7703.0
2019-10-10 11:00:00,238.58,239.6,238.46,239.5,16085.0,222.9443,223.8974,222.8321,223.804,16085.0
2019-10-10 11:30:00,239.65,240.44,239.44,240.12,20522.0,223.9442,224.6824,223.7479,224.3834,20522.0
2019-10-10 12:00:00,240.17,240.86,239.89,240.38,10275.0,224.4301,225.0749,224.1684,224.6263,10275.0
2019-10-10 12:30:00,240.5,240.55,239.63,240.55,13817.0,224.7384,224.7852,223.9255,224.7852,13817.0
2019-10-10 13:00:00,240.41,241.86,240.4,240.99,55734.0,224.6543,226.0093,224.645,225.1963,55734.0
2019-10-10 13:30:00,240.88,241.57,240.84,241.57,27752.0,225.0935,225.7383,225.0562,225.7383,27752.0
2019-10-10 14:00:00,241.57,241.76,240.39,241.1,23140.0,225.7383,225.9159,224.6357,225.2991,23140.0
2019-10-10 14:30:00,241.09,241.63,240.98,241.56,15139.0,225.2898,225.7944,225.187,225.729,15139.0
2019-10-10 15:00:00,241.62,242.4,241.3,242.36,25052.0,225.785,226.5139,225.486,226.4765,25052.0
2019-10-10 15:30:00,242.4,243.16,242.23,242.79,116712.0,226.5139,227.2241,226.3551,226.8784,116712.0
2019-10-11 09:30:00,242.72,243.7,241.18,243.7,58549.0,226.813,227.7287,225.3739,227.7287,58549.0
2019-10-11 10:00:00,243.71,244.76,242.96,244.05,19669.0,227.7381,228.7193,227.0372,228.0558,19669.0
2019-10-11 10:30:00,244.01,244.28,242.92,243.41,16387.0,228.0184,228.2707,226.9998,227.4577,16387.0
2019-10-11 11:00:00,243.6,244.24,243.43,243.92,27869.0,227.6353,228.2333,227.4764,227.9343,27869.0
2019-10-11 11:30:00,243.99,244.39,243.75,244.22,15758.0,227.9997,228.3735,227.7755,228.2147,15758.0
2019-10-11 12:00:00,244.27,244.33,243.29,243.29,17216.0,228.2614,228.3174,227.3456,227.3456,17216.0
2019-10-11 12:30:00,243.2,243.33,242.65,243.22,9690.0,227.2615,227.383,226.7475,227.2802,9690.0
2019-10-11 13:00:00,243.23,244.01,243.05,243.81,11214.0,227.2895,228.0184,227.1213,227.8315,11214.0
2019-10-11 13:30:00,243.63,243.87,243.15,243.22,9695.0,227.6633,227.8876,227.2148,227.2802,9695.0
2019-10-11 14:00:00,243.26,243.31,242.9,243.14,12400.0,227.3176,227.3643,226.9812,227.2054,12400.0
2019-10-11 14:30:00,243.16,243.47,243.07,243.34,17701.0,227.2241,227.5138,227.14,227.3923,17701.0
2019-10-11 15:00:00,243.38,243.4,242.34,242.54,20790.0,227.4297,227.4484,226.4579,226.6448,20790.0
2019-10-11 15:30:00,242.46,242.8,241.24,241.38,52093.0,226.57,226.8877,225.4299,225.5608,52093.0
2019-10-14 09:30:00,241.96,243.97,240.81,242.09,12251.0,226.1028,227.981,225.0281,226.2242,12251.0
2019-10-14 10:00:00,242.05,242.38,241.23,241.96,8220.0,226.1869,226.4952,225.4206,226.1028,8220.0
2019-10-14 10:30:00,241.97,243.06,241.97,242.86,14278.0,226.1121,227.1307,226.1121,226.9438,14278.0
2019-10-14 11:00:00,242.67,242.85,242.29,242.29,14515.0,226.7662,226.9344,226.4111,226.4111,14515.0
2019-10-14 11:30:00,242.4,242.4,241.25,241.66,10608.0,226.5139,226.5139,225.4393,225.8224,10608.0
2019-10-14 12:00:00,241.73,241.75,240.41,240.53,10971.0,225.8878,225.9065,224.6543,224.7665,10971.0
2019-10-14 12:30:00,240.49,240.88,240.28,240.51,5936.0,224.7291,225.0935,224.5329,224.7478,5936.0
2019-10-14 13:00:00,240.43,240.66,240.04,240.21,3600.0,224.673,224.888,224.3086,224.4675,3600.0
2019-10-14 13:30:00,240.21,240.21,239.49,239.52,5549.0,224.4675,224.4675,223.7946,223.8227,5549.0
2019-10-14 14:00:00,239.52,239.82,239.38,239.61,8479.0,223.8227,224.103,223.6918,223.9068,8479.0
2019-10-14 14:30:00,239.59,239.95,239.12,239.76,11010.0,223.8881,224.2245,223.4489,224.0469,11010.0
2019-10-14 15:00:00,239.66,239.84,239.42,239.58,9479.0,223.9535,224.1217,223.7292,223.8787,9479.0
2019-10-14 15:30:00,239.55,241.01,239.43,240.91,54691.0,223.8507,225.215,223.7386,225.1216,54691.0
2019-10-15 09:30:00,240.51,240.76,238.45,239.21,18885.0,224.7478,224.9814,222.8228,223.533,18885.0
2019-10-15 10:00:00,239.21,239.87,237.46,237.46,5694.0,223.533,224.1497,221.8977,221.8977,5694.0
2019-10-15 10:30:00,237.34,237.73,236.2,237.4,15116.0,221.7855,222.15,220.7203,221.8416,15116.0
2019-10-15 11:00:00,237.4,238.18,237.33,238.15,44360.0,221.8416,222.5705,221.7762,222.5425,44360.0
2019-10-15 11:30:00,238.25,238.29,237.67,238.06,10318.0,222.6359,222.6733,222.0939,222.4584,10318.0
2019-10-15 12:00:00,238.3,238.75,238.08,238.34,5637.0,222.6826,223.1031,222.477,222.72,5637.0
2019-10-15 12:30:00,238.33,238.74,238.32,238.7,5040.0,222.7107,223.0938,222.7013,223.0564,5040.0
2019-10-15 13:00:00,238.76,239.16,238.61,239.09,11336.0,223.1125,223.4863,222.9723,223.4209,11336.0
2019-10-15 13:30:00,239.12,239.18,238.69,238.85,6622.0,223.4489,223.505,223.0471,223.1966,6622.0
2019-10-15 14:00:00,238.9,239.27,238.49,238.75,10891.0,223.2433,223.5891,222.8602,223.1031,10891.0
2019-10-15 14:30:00,238.77,238.96,238.31,238.73,13318.0,223.1218,223.2994,222.692,223.0844,13318.0
2019-10-15 15:00:00,238.83,239.29,238.67,239.29,9357.0,223.1779,223.6077,223.0284,223.6077,9357.0
2019-10-15 15:30:00,239.41,239.41,238.89,239.01,28411.0,223.7199,223.7199,223.234,223.3461,28411.0
2019-10-16 09:30:00,238.77,238.98,235.93,236.56,20698.0,223.1218,223.3181,220.4679,221.0567,20698.0
2019-10-16 10:00:00,236.29,236.35,234.38,234.51,10822.0,220.8044,220.8604,219.0195,219.141,10822.0
2019-10-16 10:30:00,234.61,234.61,232.92,233.36,34250.0,219.2345,219.2345,217.6552,218.0664,34250.0
2019-10-16 11:00:00,233.2,233.37,231.84,232.12,46274.0,217.9169,218.0757,216.646,216.9076,46274.0
2019-10-16 11:30:00,232.02,232.07,231.11,231.11,23145.0,216.8142,216.8609,215.9638,215.9638,23145.0
2019-10-16 12:00:00,231.08,231.76,230.06,230.06,56488.0,215.9358,216.5712,214.9826,214.9826,56488.0
2019-10-16 12:30:00,230.02,230.16,229.34,229.45,59496.0,214.9453,215.0761,214.3098,214.4126,59496.0
2019-10-16 13:00:00,229.33,230.8,229.29,230.66,119141.0,214.3005,215.6742,214.2631,215.5433,119141.0
2019-10-16 13:30:00,230.68,231.1,230.49,230.58,14516.0,215.562,215.9545,215.3845,215.4686,14516.0
2019-10-16 14:00:00,230.62,230.65,229.81,230.39,40442.0,215.5059,215.534,214.749,215.291,40442.0
2019-10-16 14:30:00,230.32,231.43,230.32,231.41,27660.0,215.2256,216.2629,215.2256,216.2442,27660.0
2019-10-16 15:00:00,231.3,232.02,231.26,231.86,17532.0,216.1414,216.8142,216.104,216.6647,17532.0
2019-10-16 15:30:00,231.79,233.18,231.7,232.95,79737.0,216.5993,217.8982,216.5152,217.6832,79737.0
2019-10-17 09:30:00,233.13,236.99,233.13,236.99,18364.0,217.8515,221.4585,217.8515,221.4585,18364.0
2019-10-17 10:00:00,236.93,237.16,235.63,236.06,12960.0,221.4024,221.6173,220.1876,220.5894,12960.0
2019-10-17 10:30:00,236.13,236.4,235.53,235.81,11379.0,220.6548,220.9071,220.0942,220.3558,11379.0
2019-10-17 11:00:00,235.72,236.3,235.45,235.96,9400.0,220.2717,220.8137,220.0194,220.496,9400.0
2019-10-17 11:30:00,236.06,236.48,235.68,236.44,19349.0,220.5894,220.9819,220.2343,220.9445,19349.0
2019-10-17 12:00:00,236.53,237.33,236.44,237.33,10668.0,221.0286,221.7762,220.9445,221.7762,10668.0
2019-10-17 12:30:00,237.14,240.21,237.01,239.12,146007.0,221.5986,224.4675,221.4772,223.4489,146007.0
2019-10-17 13:00:00,238.95,241.37,238.88,240.86,46859.0,223.29,225.5514,223.2246,225.0749,46859.0
2019-10-17 13:30:00,240.91,241.09,239.85,240.27,57592.0,225.1216,225.2898,224.131,224.5235,57592.0
2019-10-17 14:00:00,240.28,240.28,239.16,239.25,9655.0,224.5329,224.5329,223.4863,223.5704,9655.0
2019-10-17 14:30:00,239.19,239.78,238.89,239.48,19835.0,223.5143,224.0656,223.234,223.7853,19835.0
2019-10-17 15:00:00,239.52,239.89,239.47,239.56,22103.0,223.8227,224.1684,223.7759,223.8601,22103.0
2019-10-17 15:30:00,239.58,240.69,239.45,240.05,90348.0,223.8787,224.916,223.7573,224.3179,90348.0
2019-10-18 09:30:00,239.47,243.3,239.47,242.98,71192.0,223.7759,227.3549,223.7759,227.0559,71192.0
2019-10-18 10:00:00,242.72,244.14,241.94,243.9,52426.0,226.813,228.1399,226.0841,227.9156,52426.0
2019-10-18 10:30:00,243.88,243.96,242.34,243.66,47256.0,227.8969,227.9717,226.4579,227.6914,47256.0
2019-10-18 11:00:00,243.63,243.65,242.59,242.67,21620.0,227.6633,227.682,226.6915,226.7662,21620.0
2019-10-18 11:30:00,242.56,242.84,242.38,242.63,16811.0,226.6634,226.9251,226.4952,226.7289,16811.0
2019-10-18 12:00:00,242.56,242.8,242.03,242.31,43768.0,226.6634,226.8877,226.1682,226.4298,43768.0
2019-10-18 12:30:00,242.26,243.19,242.12,242.97,30174.0,226.3831,227.2522,226.2523,227.0466,30174.0
2019-10-18 13:00:00,243.07,244.09,242.92,243.87,13174.0,227.14,228.0932,226.9998,227.8876,13174.0
2019-10-18 13:30:00,243.83,244.37,243.6,244.35,15988.0,227.8502,228.3548,227.6353,228.3361,15988.0
2019-10-18 14:00:00,244.32,244.81,244.06,244.81,16415.0,228.3081,228.766,228.0651,228.766,16415.0
2019-10-18 14:30:00,244.78,245.8,244.73,245.68,28574.0,228.738,229.6911,228.6912,229.579,28574.0
2019-10-18 15:00:00,245.71,246.3,245.63,245.81,62308.0,229.607,230.1583,229.5322,229.7004,62308.0
2019-10-18 15:30:00,245.74,245.89,244.0,244.11,124798.0,229.635,229.7752,228.0091,228.1119,124798.0
2019-10-21 09:30:00,244.47,244.47,242.09,242.45,38014.0,228.4483,228.4483,226.2242,226.5607,38014.0
2019-10-21 10:00:00,242.59,244.23,242.5,244.23,15934.0,226.6915,228.224,226.6074,228.224,15934.0
2019-10-21 10:30:00,244.23,244.51,243.76,243.82,9419.0,228.224,228.4856,227.7848,227.8409,9419.0
2019-10-21 11:00:00,243.84,243.85,242.94,243.15,14971.0,227.8596,227.8689,227.0185,227.2148,14971.0
2019-10-21 11:30:00,243.13,243.29,242.89,242.98,12034.0,227.1961,227.3456,226.9718,227.0559,12034.0
2019-10-21 12:00:00,242.98,242.98,242.08,242.36,10924.0,227.0559,227.0559,226.2149,226.4765,10924.0
2019-10-21 12:30:00,242.37,242.69,242.18,242.53,27000.0,226.4859,226.7849,226.3083,226.6354,27000.0
2019-10-21 13:00:00,242.52,244.26,242.47,244.26,10646.0,226.6261,228.252,226.5793,228.252,10646.0
2019-10-21 13:30:00,244.18,244.27,243.52,243.65,10282.0,228.1773,228.2614,227.5605,227.682,10282.0
2019-10-21 14:00:00,243.68,244.69,243.61,244.56,13815.0,227.71,228.6538,227.6446,228.5324,13815.0
2019-10-21 14:30:00,244.67,245.2,244.3,245.04,22765.0,228.6352,229.1304,228.2894,228.9809,22765.0
2019-10-21 15:00:00,244.98,245.14,244.5,244.84,19865.0,228.9248,229.0744,228.4763,228.794,19865.0
2019-10-21 15:30:00,244.82,246.08,244.34,245.84,85774.0,228.7753,229.9528,228.3268,229.7285,85774.0
2019-10-22 09:30:00,247.31,250.48,245.37,249.98,46878.0,231.1021,234.0644,229.2893,233.5972,46878.0
2019-10-22 10:00:00,250.09,250.85,247.8,249.14,50717.0,233.7,234.4101,231.56,232.8122,50717.0
2019-10-22 10:30:00,249.03,249.57,247.98,248.06,67091.0,232.7094,233.214,231.7282,231.803,67091.0
2019-10-22 11:00:00,247.87,247.98,246.21,247.01,26918.0,231.6254,231.7282,230.0742,230.8218,26918.0
2019-10-22 11:30:00,247.01,247.32,246.4,246.48,26876.0,230.8218,231.1115,230.2518,230.3265,26876.0
2019-10-22 12:00:00,246.31,247.07,245.57,246.91,26112.0,230.1677,230.8779,229.4762,230.7284,26112.0
2019-10-22 12:30:00,246.79,247.84,246.32,247.72,22245.0,230.6162,231.5974,230.177,231.4853,22245.0
2019-10-22 13:00:00,247.72,247.88,246.9,247.17,18143.0,231.4853,231.6348,230.719,230.9713,18143.0
2019-10-22 13:30:00,247.18,247.51,246.42,246.47,37635.0,230.9807,231.289,230.2705,230.3172,37635.0
2019-10-22 14:00:00,246.53,246.73,245.61,245.79,21143.0,230.3733,230.5602,229.5136,229.6818,21143.0
2019-10-22 14:30:00,245.76,246.04,245.34,245.85,22750.0,229.6537,229.9154,229.2612,229.7378,22750.0
2019-10-22 15:00:00,245.88,246.34,245.61,245.91,39064.0,229.7659,230.1957,229.5136,229.7939,39064.0
2019-10-22 15:30:00,245.91,245.98,244.84,244.98,109045.0,229.7939,229.8593,228.794,228.9248,109045.0
2019-10-23 09:30:00,245.65,246.59,244.43,246.22,28091.0,229.5509,230.4293,228.4109,230.0836,28091.0
2019-10-23 10:00:00,246.16,248.11,245.86,247.99,26075.0,230.0275,231.8497,229.7472,231.7376,26075.0
2019-10-23 10:30:00,247.89,248.41,247.48,248.06,32447.0,231.6441,232.1301,231.261,231.803,32447.0
2019-10-23 11:00:00,247.99,248.15,246.44,248.15,26724.0,231.7376,231.8871,230.2892,231.8871,26724.0
2019-10-23 11:30:00,248.16,248.41,247.19,247.47,22480.0,231.8964,232.1301,230.99,231.2517,22480.0
2019-10-23 12:00:00,247.47,247.95,246.89,246.98,26541.0,231.2517,231.7002,230.7097,230.7938,26541.0
2019-10-23 12:30:00,246.9,247.08,246.62,246.82,34778.0,230.719,230.8872,230.4574,230.6443,34778.0
2019-10-23 13:00:00,246.81,246.93,245.39,245.97,40728.0,230.6349,230.747,229.308,229.85,40728.0
2019-10-23 13:30:00,246.06,247.11,246.05,246.7,38296.0,229.9341,230.9152,229.9247,230.5321,38296.0
2019-10-23 14:00:00,246.67,247.29,246.13,246.24,42381.0,230.5041,231.0835,229.9995,230.1023,42381.0
2019-10-23 14:30:00,246.16,246.35,245.82,246.2,29511.0,230.0275,230.2051,229.7098,230.0649,29511.0
2019-10-23 15:00:00,246.19,246.49,245.94,246.15,28958.0,230.0555,230.3359,229.8219,230.0182,28958.0
2019-10-23 15:30:00,246.17,248.04,246.17,247.99,86314.0,230.0369,231.7843,230.0369,231.7376,86314.0
2019-10-24 09:30:00,247.72,248.69,245.23,247.46,88377.0,231.4853,232.3917,229.1585,231.2423,88377.0
2019-10-24 10:00:00,247.43,248.23,247.08,247.26,17515.0,231.2143,231.9618,230.8872,231.0554,17515.0
2019-10-24 10:30:00,247.4,248.44,246.81,248.37,12402.0,231.1862,232.1581,230.6349,232.0927,12402.0
2019-10-24 11:00:00,248.57,248.79,247.8,248.11,12383.0,232.2796,232.4851,231.56,231.8497,12383.0
2019-10-24 11:30:00,248.18,248.62,247.76,248.33,10807.0,231.9151,232.3263,231.5227,232.0553,10807.0
2019-10-24 12:00:00,248.4,248.5,247.81,248.02,13507.0,232.1207,232.2142,231.5694,231.7656,13507.0
2019-10-24 12:30:00,248.08,248.08,246.6,246.6,12700.0,231.8217,231.8217,230.4387,230.4387,12700.0
2019-10-24 13:00:00,246.54,247.03,246.5,246.87,7809.0,230.3826,230.8405,230.3452,230.691,7809.0
2019-10-24 13:30:00,246.98,246.98,246.11,246.11,8900.0,230.7938,230.7938,229.9808,229.9808,8900.0
2019-10-24 14:00:00,246.27,247.09,246.26,246.52,25846.0,230.1303,230.8966,230.121,230.3639,25846.0
2019-10-24 14:30:00,246.5,246.97,246.5,246.84,7561.0,230.3452,230.7844,230.3452,230.6629,7561.0
2019-10-24 15:00:00,246.85,247.43,246.85,247.43,11132.0,230.6723,231.2143,230.6723,231.2143,11132.0
2019-10-24 15:30:00,247.35,247.5,246.35,246.59,85631.0,231.1395,231.2797,230.2051,230.4293,85631.0
2019-10-25 09:30:00,246.42,246.42,242.47,243.99,9533.0,230.2705,230.2705,226.5793,227.9997,9533.0
2019-10-25 10:00:00,244.01,244.01,242.28,242.42,8239.0,228.0184,228.0184,226.4018,226.5326,8239.0
2019-10-25 10:30:00,242.43,243.31,242.36,243.29,9874.0,226.542,227.3643,226.4765,227.3456,9874.0
2019-10-25 11:00:00,243.17,243.22,242.67,242.96,13878.0,227.2335,227.2802,226.7662,227.0372,13878.0
2019-10-25 11:30:00,242.88,242.97,242.03,242.6,9362.0,226.9625,227.0466,226.1682,226.7008,9362.0
2019-10-25 12:00:00,242.47,242.65,242.21,242.49,7300.0,226.5793,226.7475,226.3364,226.598,7300.0
2019-10-25 12:30:00,242.43,242.49,241.39,241.59,8202.0,226.542,226.598,225.5701,225.757,8202.0
2019-10-25 13:00:00,241.46,241.53,240.11,240.18,23564.0,225.6355,225.7009,224.374,224.4394,23564.0
2019-10-25 13:30:00,240.31,241.04,240.03,240.98,8300.0,224.5609,225.2431,224.2992,225.187,8300.0
2019-10-25 14:00:00,241.02,241.3,240.84,240.95,12593.0,225.2244,225.486,225.0562,225.159,12593.0
2019-10-25 14:30:00,240.98,241.66,240.94,241.64,12425.0,225.187,225.8224,225.1496,225.8037,12425.0
2019-10-25 15:00:00,241.63,242.06,241.62,241.85,15291.0,225.7944,226.1962,225.785,226.0,15291.0
2019-10-25 15:30:00,241.9,244.16,241.9,244.15,122582.0,226.0467,228.1586,226.0467,228.1492,122582.0
2019-10-28 09:30:00,243.73,244.53,242.01,244.46,72003.0,227.7568,228.5043,226.1495,228.4389,72003.0
2019-10-28 10:00:00,244.61,246.85,244.61,246.06,50824.0,228.5791,230.6723,228.5791,229.9341,50824.0
2019-10-28 10:30:00,245.87,246.46,244.93,245.3,23405.0,229.7565,230.3078,228.8781,229.2239,23405.0
2019-10-28 11:00:00,245.3,245.82,244.24,244.81,42880.0,229.2239,229.7098,228.2333,228.766,42880.0
2019-10-28 11:30:00,244.9,245.17,244.41,244.71,20225.0,228.8501,229.1024,228.3922,228.6725,20225.0
2019-10-28 12:00:00,244.68,245.06,244.28,245.06,20254.0,228.6445,228.9996,228.2707,228.9996,20254.0
2019-10-28 12:30:00,245.03,245.5,244.76,245.15,26022.0,228.9716,229.4108,228.7193,229.0837,26022.0
2019-10-28 13:00:00,245.14,245.17,244.43,244.99,33782.0,229.0744,229.1024,228.4109,228.9342,33782.0
2019-10-28 13:30:00,244.97,245.02,243.76,243.96,23758.0,228.9155,228.9622,227.7848,227.9717,23758.0
2019-10-28 14:00:00,244.01,244.01,241.88,242.15,25062.0,228.0184,228.0184,226.028,226.2803,25062.0
2019-10-28 14:30:00,242.12,242.36,241.87,242.0,20452.0,226.2523,226.4765,226.0187,226.1401,20452.0
2019-10-28 15:00:00,242.06,242.39,241.95,242.18,29877.0,226.1962,226.5046,226.0934,226.3083,29877.0
2019-10-28 15:30:00,242.13,242.71,241.86,242.45,71455.0,226.2616,226.8036,226.0093,226.5607,71455.0
2019-10-29 09:30:00,230.3,242.46,230.3,234.16,58900.0,215.2069,226.57,215.2069,218.8139,58900.0
2019-10-29 10:00:00,234.61,236.77,233.08,235.03,53139.0,219.2345,221.2529,217.8047,219.6269,53139.0
2019-10-29 10:30:00,234.89,235.42,231.93,235.08,65232.0,219.4961,219.9914,216.7301,219.6737,65232.0
2019-10-29 11:00:00,235.3,235.53,234.67,234.98,108066.0,219.8792,220.0942,219.2905,219.5802,108066.0
2019-10-29 11:30:00,235.11,238.05,235.02,237.64,23692.0,219.7017,222.449,219.6176,222.0659,23692.0
2019-10-29 12:00:00,237.63,238.6,236.91,238.58,17712.0,222.0565,222.963,221.3837,222.9443,17712.0
2019-10-29 12:30:00,238.71,239.24,237.29,237.92,33216.0,223.0658,223.561,221.7388,222.3275,33216.0
2019-10-29 13:00:00,237.92,238.49,236.6,236.61,66243.0,222.3275,222.8602,221.094,221.1034,66243.0
2019-10-29 13:30:00,236.51,238.11,236.51,237.86,25379.0,221.0099,222.5051,221.0099,222.2715,25379.0
2019-10-29 14:00:00,237.82,238.59,237.23,238.5,34151.0,222.2341,222.9536,221.6828,222.8695,34151.0
2019-10-29 14:30:00,238.46,239.8,238.34,239.4,28107.0,222.8321,224.0843,222.72,223.7105,28107.0
2019-10-29 15:00:00,239.16,239.29,238.17,239.03,57623.0,223.4863,223.6077,222.5611,223.3648,57623.0
2019-10-29 15:30:00,238.86,239.22,238.48,238.87,100868.0,223.2059,223.5423,222.8508,223.2153,100868.0
2019-10-30 09:30:00,239.31,240.28,238.19,239.25,18967.0,223.6264,224.5329,222.5798,223.5704,18967.0
2019-10-30 10:00:00,239.01,240.41,238.38,240.38,18815.0,223.3461,224.6543,222.7574,224.6263,18815.0
2019-10-30 10:30:00,240.51,241.18,240.33,241.11,12133.0,224.7478,225.3739,224.5796,225.3085,12133.0
2019-10-30 11:00:00,241.3,241.75,240.62,241.59,17534.0,225.486,225.9065,224.8506,225.757,17534.0
2019-10-30 11:30:00,241.59,241.62,241.01,241.21,17399.0,225.757,225.785,225.215,225.4019,17399.0
2019-10-30 12:00:00,241.17,241.46,240.92,241.09,8128.0,225.3645,225.6355,225.1309,225.2898,8128.0
2019-10-30 12:30:00,241.07,241.11,239.94,239.94,9551.0,225.2711,225.3085,224.2151,224.2151,9551.0
2019-10-30 13:00:00,239.7,239.75,239.34,239.61,6561.0,223.9909,224.0376,223.6545,223.9068,6561.0
2019-10-30 13:30:00,239.77,240.74,239.6,240.28,22496.0,224.0563,224.9627,223.8974,224.5329,22496.0
2019-10-30 14:00:00,240.02,241.14,239.81,240.57,16768.0,224.2899,225.3365,224.0937,224.8039,16768.0
2019-10-30 14:30:00,240.52,241.43,239.89,241.41,12572.0,224.7571,225.6075,224.1684,225.5888,12572.0
2019-10-30 15:00:00,241.42,242.12,241.26,241.88,24079.0,225.5982,226.2523,225.4486,226.028,24079.0
2019-10-30 15:30:00,241.89,241.91,241.31,241.89,40550.0,226.0374,226.056,225.4954,226.0374,40550.0
2019-10-31 09:30:00,242.19,242.61,239.57,240.14,22770.0,226.3177,226.7102,223.8694,224.402,22770.0
2019-10-31 10:00:00,239.92,241.34,239.92,240.39,8100.0,224.1965,225.5234,224.1965,224.6357,8100.0
2019-10-31 10:30:00,240.37,240.41,239.11,240.1,20697.0,224.617,224.6543,223.4395,224.3647,20697.0
2019-10-31 11:00:00,240.05,241.28,239.98,240.99,9828.0,224.3179,225.4673,224.2525,225.1963,9828.0
2019-10-31 11:30:00,240.91,241.29,240.56,240.65,8600.0,225.1216,225.4767,224.7945,224.8786,8600.0
2019-10-31 12:00:00,240.57,240.57,240.01,240.37,5907.0,224.8039,224.8039,224.2806,224.617,5907.0
2019-10-31 12:30:00,240.45,240.75,240.08,240.73,6930.0,224.6917,224.9721,224.346,224.9534,6930.0
2019-10-31 13:00:00,240.76,240.8,239.83,239.99,13952.0,224.9814,225.0188,224.1124,224.2619,13952.0
2019-10-31 13:30:00,239.95,240.12,239.71,239.79,12070.0,224.2245,224.3834,224.0002,224.075,12070.0
2019-10-31 14:00:00,239.79,239.79,238.28,238.78,8078.0,224.075,224.075,222.6639,223.1312,8078.0
2019-10-31 14:30:00,238.75,239.02,238.49,238.92,12848.0,223.1031,223.3554,222.8602,223.262,12848.0
2019-10-31 15:00:00,239.0,239.28,238.76,238.85,16859.0,223.3368,223.5984,223.1125,223.1966,16859.0
2019-10-31 15:30:00,238.85,240.78,238.76,240.73,76230.0,223.1966,225.0001,223.1125,224.9534,76230.0
2019-11-01 09:30:00,240.65,241.78,238.68,241.78,28881.0,224.8786,225.9346,223.0377,225.9346,28881.0
2019-11-01 10:00:00,241.77,242.2,239.05,239.05,22150.0,225.9252,226.327,223.3835,223.3835,22150.0
2019-11-01 10:30:00,239.12,239.28,236.85,237.22,33794.0,223.4489,223.5984,221.3277,221.6734,33794.0
2019-11-01 11:00:00,237.12,237.12,234.34,235.2,20852.0,221.58,221.58,218.9822,219.7858,20852.0
2019-11-01 11:30:00,235.33,236.2,235.22,235.51,28399.0,219.9073,220.7203,219.8045,220.0755,28399.0
2019-11-01 12:00:00,235.41,236.46,234.9,236.19,14869.0,219.982,220.9632,219.5055,220.7109,14869.0
2019-11-01 12:30:00,236.17,236.92,236.03,236.75,13360.0,220.6922,221.3931,220.5614,221.2342,13360.0
2019-11-01 13:00:00,236.93,237.12,236.57,236.8,9421.0,221.4024,221.58,221.066,221.2809,9421.0
2019-11-01 13:30:00,236.9,237.81,236.82,237.22,10215.0,221.3744,222.2247,221.2996,221.6734,10215.0
2019-11-01 14:00:00,237.31,237.82,237.28,237.42,13209.0,221.7575,222.2341,221.7295,221.8603,13209.0
2019-11-01 14:30:00,237.47,238.78,237.47,238.5,12669.0,221.907,223.1312,221.907,222.8695,12669.0
2019-11-01 15:00:00,238.43,239.14,238.41,239.02,18818.0,222.8041,223.4676,222.7854,223.3554,18818.0
2019-11-01 15:30:00,239.06,240.2,239.06,240.18,74412.0,223.3928,224.4581,223.3928,224.4394,74412.0
2019-11-04 09:30:00,239.97,239.97,234.5,235.52,30051.0,224.2432,224.2432,219.1317,220.0848,30051.0
2019-11-04 10:00:00,235.91,236.18,235.05,236.13,24562.0,220.4493,220.7016,219.6456,220.6548,24562.0
2019-11-04 10:30:00,236.11,236.11,235.18,235.6,18654.0,220.6362,220.6362,219.7671,220.1596,18654.0
2019-11-04 11:00:00,235.57,236.2,235.13,235.89,18690.0,220.1315,220.7203,219.7204,220.4306,18690.0
2019-11-04 11:30:00,235.82,236.27,235.39,235.42,13477.0,220.3652,220.7857,219.9633,219.9914,13477.0
2019-11-04 12:00:00,235.42,235.56,235.0,235.47,16648.0,219.9914,220.1222,219.5989,220.0381,16648.0
2019-11-04 12:30:00,235.47,235.84,235.11,235.17,9371.0,220.0381,220.3838,219.7017,219.7578,9371.0
2019-11-04 13:00:00,235.06,235.51,234.95,235.48,7672.0,219.655,220.0755,219.5522,220.0474,7672.0
2019-11-04 13:30:00,235.44,235.51,234.55,234.7,13341.0,220.0101,220.0755,219.1784,219.3186,13341.0
2019-11-04 14:00:00,234.6,234.64,234.15,234.21,12206.0,219.2251,219.2625,218.8046,218.8607,12206.0
2019-11-04 14:30:00,234.19,234.96,234.07,234.89,10260.0,218.842,219.5615,218.7298,219.4961,10260.0
2019-11-04 15:00:00,235.02,235.38,234.86,235.0,16334.0,219.6176,219.954,219.4681,219.5989,16334.0
2019-11-04 15:30:00,235.0,235.35,234.35,234.64,52918.0,219.5989,219.926,218.9915,219.2625,52918.0
2019-11-05 09:30:00,233.9,233.98,230.83,230.83,52157.0,218.571,218.6457,215.7022,215.7022,52157.0
2019-11-05 10:00:00,231.37,231.48,229.14,230.11,33149.0,216.2068,216.3096,214.1229,215.0294,33149.0
2019-11-05 10:30:00,230.1,230.76,229.15,229.6,33445.0,215.02,215.6368,214.1323,214.5528,33445.0
2019-11-05 11:00:00,229.51,229.9,228.06,228.55,35017.0,214.4687,214.8331,213.1137,213.5716,35017.0
2019-11-05 11:30:00,228.46,229.36,228.01,229.17,38269.0,213.4875,214.3285,213.067,214.151,38269.0
2019-11-05 12:00:00,229.13,229.27,226.82,227.51,25343.0,214.1136,214.2444,211.955,212.5998,25343.0
2019-11-05 12:30:00,227.35,228.48,227.15,228.38,24467.0,212.4503,213.5062,212.2634,213.4128,24467.0
2019-11-05 13:00:00,228.52,229.38,228.2,229.09,18473.0,213.5436,214.3472,213.2445,214.0762,18473.0
2019-11-05 13:30:00,229.02,229.14,228.49,229.07,18037.0,214.0108,214.1229,213.5155,214.0575,18037.0
2019-11-05 14:00:00,229.17,229.17,228.47,228.73,24787.0,214.151,214.151,213.4969,213.7398,24787.0
2019-11-05 14:30:00,228.74,229.06,228.5,228.85,142817.0,213.7492,214.0482,213.5249,213.8519,142817.0
2019-11-05 15:00:00,228.93,230.25,228.93,229.51,34538.0,213.9267,215.1602,213.9267,214.4687,34538.0
2019-11-05 15:30:00,229.57,230.17,228.7,228.75,96768.0,214.5248,215.0854,213.7118,213.7585,96768.0
2019-11-06 09:30:00,229.76,232.75,229.76,231.37,14476.0,214.7023,217.4964,214.7023,216.2068,14476.0
2019-11-06 10:00:00,231.12,231.79,230.73,231.01,14805.0,215.9732,216.5993,215.6087,215.8704,14805.0
2019-11-06 10:30:00,231.26,231.51,230.12,230.18,10577.0,216.104,216.3376,215.0387,215.0948,10577.0
2019-11-06 11:00:00,230.09,230.11,228.76,229.16,19954.0,215.0107,215.0294,213.7678,214.1416,19954.0
2019-11-06 11:30:00,229.18,229.88,228.59,229.19,18885.0,214.1603,214.8144,213.609,214.1697,18885.0
2019-11-06 12:00:00,229.09,229.84,228.71,229.59,11898.0,214.0762,214.7771,213.7211,214.5435,11898.0
2019-11-06 12:30:00,229.51,229.56,229.0,229.31,7317.0,214.4687,214.5154,213.9921,214.2818,7317.0
2019-11-06 13:00:00,229.12,230.05,229.12,229.94,10497.0,214.1043,214.9733,214.1043,214.8705,10497.0
2019-11-06 13:30:00,229.91,230.18,229.74,230.17,6735.0,214.8425,215.0948,214.6836,215.0854,6735.0
2019-11-06 14:00:00,230.27,231.54,230.22,230.79,11249.0,215.1789,216.3657,215.1322,215.6648,11249.0
2019-11-06 14:30:00,230.79,230.89,230.6,230.64,12636.0,215.6648,215.7583,215.4873,215.5246,12636.0
2019-11-06 15:00:00,230.65,231.21,230.44,230.97,19829.0,215.534,216.0573,215.3377,215.833,19829.0
2019-11-06 15:30:00,230.98,231.62,230.77,231.43,47665.0,215.8424,216.4404,215.6461,216.2629,47665.0
2019-11-07 09:30:00,230.1,231.94,227.33,228.0,49035.0,215.02,216.7394,212.4316,213.0577,49035.0
2019-11-07 10:00:00,228.06,228.66,225.42,225.68,25183.0,213.1137,213.6744,210.6467,210.8897,25183.0
2019-11-07 10:30:00,225.48,226.97,225.48,226.22,57280.0,210.7028,212.0952,210.7028,211.3943,57280.0
2019-11-07 11:00:00,226.34,226.34,225.67,225.74,21451.0,211.5064,211.5064,210.8804,210.9458,21451.0
2019-11-07 11:30:00,225.73,226.36,225.21,226.06,32556.0,210.9364,211.5251,210.4505,211.2448,32556.0
2019-11-07 12:00:00,225.99,226.52,225.75,226.28,29462.0,211.1794,211.6746,210.9551,211.4504,29462.0
2019-11-07 12:30:00,226.37,226.77,226.03,226.06,16031.0,211.5345,211.9083,211.2168,211.2448,16031.0
2019-11-07 13:00:00,226.13,227.12,226.13,227.01,13901.0,211.3102,212.2353,211.3102,212.1325,13901.0
2019-11-07 13:30:00,227.02,227.02,226.27,226.79,35763.0,212.1419,212.1419,211.441,211.927,35763.0
2019-11-07 14:00:00,226.86,227.17,226.49,226.89,21240.0,211.9924,212.282,211.6466,212.0204,21240.0
2019-11-07 14:30:00,226.9,226.96,226.35,226.8,24614.0,212.0297,212.0858,211.5158,211.9363,24614.0
2019-11-07 15:00:00,226.84,228.01,226.84,227.83,18621.0,211.9737,213.067,211.9737,212.8988,18621.0
2019-11-07 15:30:00,227.86,227.88,226.49,226.73,42585.0,212.9268,212.9455,211.6466,211.8709,42585.0
2019-11-08 09:30:00,226.75,229.53,225.0,228.88,15056.0,211.8896,214.4874,210.2543,213.88,15056.0
2019-11-08 10:00:00,229.56,231.18,228.89,229.99,15946.0,214.5154,216.0292,213.8893,214.9172,15946.0
2019-11-08 10:30:00,230.0,230.0,228.54,229.6,9684.0,214.9266,214.9266,213.5623,214.5528,9684.0
2019-11-08 11:00:00,230.01,230.77,229.74,230.08,14451.0,214.9359,215.6461,214.6836,215.0013,14451.0
2019-11-08 11:30:00,230.19,230.24,229.5,229.6,14345.0,215.1041,215.1509,214.4593,214.5528,14345.0
2019-11-08 12:00:00,229.46,230.24,229.39,230.1,13991.0,214.422,215.1509,214.3566,215.02,13991.0
2019-11-08 12:30:00,230.18,230.61,229.8,230.11,9981.0,215.0948,215.4966,214.7397,215.0294,9981.0
2019-11-08 13:00:00,230.0,230.05,229.71,229.84,9583.0,214.9266,214.9733,214.6556,214.7771,9583.0
2019-11-08 13:30:00,229.79,229.79,229.2,229.27,10233.0,214.7303,214.7303,214.179,214.2444,10233.0
2019-11-08 14:00:00,229.3,229.51,229.18,229.22,9692.0,214.2725,214.4687,214.1603,214.1977,9692.0
2019-11-08 14:30:00,229.17,229.23,228.8,229.21,10715.0,214.151,214.207,213.8052,214.1884,10715.0
2019-11-08 15:00:00,229.23,229.23,228.7,228.71,12582.0,214.207,214.207,213.7118,213.7211,12582.0
2019-11-08 15:30:00,228.67,229.08,228.29,228.45,39346.0,213.6837,214.0669,213.3286,213.4782,39346.0
2019-11-11 09:30:00,227.29,229.99,227.29,229.51,28613.0,212.3942,214.9172,212.3942,214.4687,28613.0
2019-11-11 10:00:00,229.62,230.77,229.36,229.77,18721.0,214.5715,215.6461,214.3285,214.7117,18721.0
2019-11-11 10:30:00,229.96,229.96,228.86,229.0,11510.0,214.8892,214.8892,213.8613,213.9921,11510.0
2019-11-11 11:00:00,229.03,230.56,229.02,229.93,9649.0,214.0202,215.4499,214.0108,214.8612,9649.0
2019-11-11 11:30:00,229.91,230.03,229.33,229.37,12928.0,214.8425,214.9546,214.3005,214.3379,12928.0
2019-11-11 12:00:00,229.49,230.06,229.27,229.98,18709.0,214.45,214.9826,214.2444,214.9079,18709.0
2019-11-11 12:30:00,229.9,230.42,229.9,230.22,10067.0,214.8331,215.3191,214.8331,215.1322,10067.0
2019-11-11 13:00:00,230.09,230.3,229.99,230.28,10584.0,215.0107,215.2069,214.9172,215.1882,10584.0
2019-11-11 13:30:00,230.2,230.56,230.0,230.31,13765.0,215.1135,215.4499,214.9266,215.2163,13765.0
2019-11-11 14:00:00,230.27,230.43,230.03,230.12,20227.0,215.1789,215.3284,214.9546,215.0387,20227.0
2019-11-11 14:30:00,230.08,230.22,229.77,229.86,24820.0,215.0013,215.1322,214.7117,214.7958,24820.0
2019-11-11 15:00:00,229.88,230.22,229.78,230.2,20771.0,214.8144,215.1322,214.721,215.1135,20771.0
2019-11-11 15:30:00,230.13,230.15,228.22,228.62,48883.0,215.0481,215.0668,213.2632,213.637,48883.0
2019-11-12 09:30:00,228.62,229.9,226.57,227.78,26184.0,213.637,214.8331,211.7214,212.8521,26184.0
2019-11-12 10:00:00,227.94,228.82,227.52,227.64,33085.0,213.0016,213.8239,212.6091,212.7212,33085.0
2019-11-12 10:30:00,227.66,227.66,226.4,227.38,28566.0,212.7399,212.7399,211.5625,212.4783,28566.0
2019-11-12 11:00:00,227.34,227.43,225.71,227.26,32960.0,212.4409,212.525,210.9177,212.3662,32960.0
2019-11-12 11:30:00,227.19,227.48,226.98,227.08,25417.0,212.3007,212.5717,212.1045,212.1979,25417.0
2019-11-12 12:00:00,227.12,227.19,225.93,226.22,17158.0,212.2353,212.3007,211.1233,211.3943,17158.0
2019-11-12 12:30:00,226.25,226.89,226.08,226.89,14333.0,211.4223,212.0204,211.2635,212.0204,14333.0
2019-11-12 13:00:00,226.94,227.58,226.67,227.52,19646.0,212.0671,212.6652,211.8148,212.6091,19646.0
2019-11-12 13:30:00,227.44,228.13,227.44,227.78,17605.0,212.5344,213.1791,212.5344,212.8521,17605.0
2019-11-12 14:00:00,227.75,227.81,226.85,227.06,28238.0,212.824,212.8801,211.983,212.1793,28238.0
2019-11-12 14:30:00,227.05,227.1,226.67,226.89,23641.0,212.1699,212.2166,211.8148,212.0204,23641.0
2019-11-12 15:00:00,226.89,227.1,226.54,227.03,28169.0,212.0204,212.2166,211.6933,212.1512,28169.0
2019-11-12 15:30:00,227.01,227.19,226.13,226.38,66885.0,212.1325,212.3007,211.3102,211.5438,66885.0
2019-11-13 09:30:00,226.98,229.27,226.15,228.69,28548.0,212.1045,214.2444,211.3289,213.7024,28548.0
2019-11-13 10:00:00,228.72,229.31,228.29,228.38,14594.0,213.7305,214.2818,213.3286,213.4128,14594.0
2019-11-13 10:30:00,228.31,229.08,228.19,229.08,21736.0,213.3473,214.0669,213.2352,214.0669,21736.0
2019-11-13 11:00:00,228.88,229.07,228.44,228.67,23552.0,213.88,214.0575,213.4688,213.6837,23552.0
2019-11-13 11:30:00,228.61,229.06,228.5,228.94,25929.0,213.6277,214.0482,213.5249,213.936,25929.0
2019-11-13 12:00:00,228.94,229.8,228.71,229.8,34094.0,213.936,214.7397,213.7211,214.7397,34094.0
2019-11-13 12:30:00,229.88,230.04,228.67,228.8,18241.0,214.8144,214.964,213.6837,213.8052,18241.0
2019-11-13 13:00:00,228.72,229.47,228.7,229.42,18350.0,213.7305,214.4313,213.7118,214.3846,18350.0
2019-11-13 13:30:00,229.42,230.21,229.18,229.3,37638.0,214.3846,215.1228,214.1603,214.2725,37638.0
2019-11-13 14:00:00,229.19,230.06,229.18,229.86,27451.0,214.1697,214.9826,214.1603,214.7958,27451.0
2019-11-13 14:30:00,229.95,231.25,229.9,231.19,22446.0,214.8799,216.0947,214.8331,216.0386,22446.0
2019-11-13 15:00:00,231.03,231.4,230.34,230.46,52216.0,215.8891,216.2348,215.2443,215.3564,52216.0
2019-11-13 15:30:00,230.44,231.99,230.4,231.32,123445.0,215.3377,216.7862,215.3004,216.1601,123445.0
2019-11-14 09:30:00,231.87,232.93,230.34,232.63,41650.0,216.674,217.6646,215.2443,217.3842,41650.0
2019-11-14 10:00:00,232.94,233.95,232.89,233.16,26074.0,217.6739,218.6177,217.6272,217.8795,26074.0
2019-11-14 10:30:00,233.09,233.38,232.31,232.71,8181.0,217.8141,218.0851,217.0852,217.459,8181.0
2019-11-14 11:00:00,232.79,233.33,232.79,232.87,15692.0,217.5337,218.0383,217.5337,217.6085,15692.0
2019-11-14 11:30:00,232.93,234.14,232.87,233.5,15303.0,217.6646,218.7953,217.6085,218.1972,15303.0
2019-11-14 12:00:00,233.47,233.76,233.1,233.68,41167.0,218.1692,218.4402,217.8234,218.3654,41167.0
2019-11-14 12:30:00,233.59,233.79,233.32,233.48,10242.0,218.2813,218.4682,218.029,218.1785,10242.0
2019-11-14 13:00:00,233.46,233.65,232.67,232.67,6886.0,218.1598,218.3374,217.4216,217.4216,6886.0
2019-11-14 13:30:00,232.67,233.09,232.52,232.71,12200.0,217.4216,217.8141,217.2814,217.459,12200.0
2019-11-14 14:00:00,232.69,233.68,232.66,233.68,15979.0,217.4403,218.3654,217.4123,218.3654,15979.0
2019-11-14 14:30:00,233.62,233.73,233.37,233.55,14597.0,218.3093,218.4121,218.0757,218.2439,14597.0
2019-11-14 15:00:00,233.59,233.85,233.4,233.72,17192.0,218.2813,218.5243,218.1038,218.4028,17192.0
2019-11-14 15:30:00,233.76,235.12,233.69,234.98,77032.0,218.4402,219.711,218.3748,219.5802,77032.0
2019-11-15 09:30:00,235.22,236.14,232.88,235.43,33540.0,219.8045,220.6642,217.6178,220.0007,33540.0
2019-11-15 10:00:00,235.48,235.75,234.82,235.37,14638.0,220.0474,220.2997,219.4307,219.9446,14638.0
2019-11-15 10:30:00,235.49,235.91,235.32,235.82,10394.0,220.0568,220.4493,219.8979,220.3652,10394.0
2019-11-15 11:00:00,235.94,236.01,235.14,235.67,13032.0,220.4773,220.5427,219.7297,220.225,13032.0
2019-11-15 11:30:00,235.69,235.97,235.51,235.97,12848.0,220.2437,220.5053,220.0755,220.5053,12848.0
2019-11-15 12:00:00,235.9,235.92,235.51,235.7,8920.0,220.4399,220.4586,220.0755,220.253,8920.0
2019-11-15 12:30:00,235.88,235.88,235.13,235.42,5100.0,220.4212,220.4212,219.7204,219.9914,5100.0
2019-11-15 13:00:00,235.42,235.63,235.25,235.34,8701.0,219.9914,220.1876,219.8325,219.9166,8701.0
2019-11-15 13:30:00,235.32,235.32,234.39,234.77,12858.0,219.8979,219.8979,219.0289,219.384,12858.0
2019-11-15 14:00:00,234.75,234.77,234.03,234.03,13065.0,219.3653,219.384,218.6925,218.6925,13065.0
2019-11-15 14:30:00,234.06,234.33,233.85,234.32,15334.0,218.7205,218.9728,218.5243,218.9635,15334.0
2019-11-15 15:00:00,234.43,236.03,234.43,235.93,35432.0,219.0663,220.5614,219.0663,220.4679,35432.0
2019-11-15 15:30:00,236.0,237.48,235.93,237.34,140303.0,220.5334,221.9164,220.4679,221.7855,140303.0
2019-11-18 09:30:00,237.21,239.93,236.79,239.19,17172.0,221.6641,224.2058,221.2716,223.5143,17172.0
2019-11-18 10:00:00,239.52,239.81,236.64,236.64,22387.0,223.8227,224.0937,221.1314,221.1314,22387.0
2019-11-18 10:30:00,236.7,237.72,236.58,237.72,8914.0,221.1875,222.1406,221.0754,222.1406,8914.0
2019-11-18 11:00:00,237.6,237.61,236.3,236.82,12960.0,222.0285,222.0378,220.8137,221.2996,12960.0
2019-11-18 11:30:00,236.74,236.99,236.21,236.82,14386.0,221.2249,221.4585,220.7296,221.2996,14386.0
2019-11-18 12:00:00,236.87,237.38,236.81,236.82,9114.0,221.3463,221.8229,221.2903,221.2996,9114.0
2019-11-18 12:30:00,236.85,237.3,236.74,237.07,7292.0,221.3277,221.7482,221.2249,221.5332,7292.0
2019-11-18 13:00:00,237.07,237.43,237.07,237.35,8177.0,221.5332,221.8696,221.5332,221.7949,8177.0
2019-11-18 13:30:00,237.39,237.71,237.03,237.18,19004.0,221.8323,222.1313,221.4959,221.636,19004.0
2019-11-18 14:00:00,237.18,237.18,235.97,236.16,10607.0,221.636,221.636,220.5053,220.6829,10607.0
2019-11-18 14:30:00,236.25,236.55,236.17,236.44,9087.0,220.767,221.0473,220.6922,220.9445,9087.0
2019-11-18 15:00:00,236.43,236.46,235.97,236.16,15478.0,220.9352,220.9632,220.5053,220.6829,15478.0
2019-11-18 15:30:00,236.12,236.23,235.85,236.16,33085.0,220.6455,220.7483,220.3932,220.6829,33085.0
2019-11-19 09:30:00,236.47,237.4,234.66,237.4,14660.0,220.9726,221.8416,219.2812,221.8416,14660.0
2019-11-19 10:00:00,237.06,237.69,236.33,237.17,10252.0,221.5239,222.1126,220.8417,221.6267,10252.0
2019-11-19 10:30:00,237.52,239.18,237.33,239.18,11254.0,221.9537,223.505,221.7762,223.505,11254.0
2019-11-19 11:00:00,239.09,240.61,239.01,239.5,22022.0,223.4209,224.8412,223.3461,223.804,22022.0
2019-11-19 11:30:00,239.5,239.98,239.12,239.18,14593.0,223.804,224.2525,223.4489,223.505,14593.0
2019-11-19 12:00:00,239.29,239.57,239.06,239.44,8414.0,223.6077,223.8694,223.3928,223.7479,8414.0
2019-11-19 12:30:00,239.46,239.57,239.07,239.07,13436.0,223.7666,223.8694,223.4022,223.4022,13436.0
2019-11-19 13:00:00,239.12,239.48,239.09,239.12,18914.0,223.4489,223.7853,223.4209,223.4489,18914.0
2019-11-19 13:30:00,239.17,240.15,239.16,239.98,13286.0,223.4956,224.4114,223.4863,224.2525,13286.0
2019-11-19 14:00:00,239.97,240.65,239.97,240.55,21878.0,224.2432,224.8786,224.2432,224.7852,21878.0
2019-11-19 14:30:00,240.56,240.67,240.15,240.31,17914.0,224.7945,224.8973,224.4114,224.5609,17914.0
2019-11-19 15:00:00,240.33,240.83,239.79,239.92,27657.0,224.5796,225.0468,224.075,224.1965,27657.0
2019-11-19 15:30:00,239.93,240.24,239.79,239.99,68070.0,224.2058,224.4955,224.075,224.2619,68070.0
2019-11-20 09:30:00,239.78,244.61,238.72,243.98,34785.0,224.41,228.9304,223.4179,228.3408,34785.0
2019-11-20 10:00:00,244.28,244.3,242.18,242.18,26350.0,228.6215,228.6403,226.6562,226.6562,26350.0
2019-11-20 10:30:00,242.14,242.14,240.51,240.83,15019.0,226.6187,226.6187,225.0932,225.3927,15019.0
2019-11-20 11:00:00,241.04,241.04,239.9,240.76,13414.0,225.5892,225.5892,224.5223,225.3272,13414.0
2019-11-20 11:30:00,240.76,240.76,239.48,239.94,12390.0,225.3272,225.3272,224.1292,224.5597,12390.0
2019-11-20 12:00:00,240.04,240.04,239.37,239.64,17938.0,224.6533,224.6533,224.0263,224.279,17938.0
2019-11-20 12:30:00,239.68,240.21,239.31,239.76,19330.0,224.3164,224.8124,223.9701,224.3913,19330.0
2019-11-20 13:00:00,239.81,240.09,239.45,239.9,17862.0,224.4381,224.7001,224.1011,224.5223,17862.0
2019-11-20 13:30:00,239.92,240.29,239.73,240.12,17111.0,224.541,224.8873,224.3632,224.7282,17111.0
2019-11-20 14:00:00,240.13,241.1,239.89,240.73,12558.0,224.7376,225.6454,224.5129,225.2991,12558.0
2019-11-20 14:30:00,240.72,241.0,240.48,240.5,6900.0,225.2897,225.5518,225.0651,225.0838,6900.0
2019-11-20 15:00:00,240.41,240.54,240.06,240.24,26011.0,224.9996,225.1213,224.672,224.8405,26011.0
2019-11-20 15:30:00,240.23,240.89,240.04,240.75,33203.0,224.8311,225.4488,224.6533,225.3178,33203.0
2019-11-21 09:30:00,240.32,242.02,239.32,240.01,24905.0,224.9154,226.5064,223.9795,224.6252,24905.0
2019-11-21 10:00:00,239.76,240.02,239.19,239.26,8010.0,224.3913,224.6346,223.8578,223.9233,8010.0
2019-11-21 10:30:00,239.23,240.37,238.68,240.21,10800.0,223.8952,224.9622,223.3805,224.8124,10800.0
2019-11-21 11:00:00,240.19,241.43,239.78,240.15,11915.0,224.7937,225.9542,224.41,224.7563,11915.0
2019-11-21 11:30:00,240.07,240.24,239.05,239.27,10980.0,224.6814,224.8405,223.7268,223.9327,10980.0
2019-11-21 12:00:00,239.33,239.34,238.25,238.38,15361.0,223.9888,223.9982,222.9781,223.0997,15361.0
2019-11-21 12:30:00,238.29,238.43,236.88,236.99,10562.0,223.0155,223.1465,221.6959,221.7988,10562.0
2019-11-21 13:00:00,237.05,237.82,236.89,237.42,10001.0,221.855,222.5756,221.7052,222.2013,10001.0
2019-11-21 13:30:00,237.46,237.79,237.22,237.62,13071.0,222.2387,222.5476,222.0141,222.3884,13071.0
2019-11-21 14:00:00,237.67,238.67,237.48,238.36,12367.0,222.4352,223.3711,222.2574,223.081,12367.0
2019-11-21 14:30:00,238.41,238.7,238.11,238.15,14592.0,223.1278,223.3992,222.847,222.8845,14592.0
2019-11-21 15:00:00,238.18,238.57,237.99,238.13,15031.0,222.9126,223.2776,222.7347,222.8658,15031.0
2019-11-21 15:30:00,238.13,238.41,237.48,237.7,41276.0,222.8658,223.1278,222.2574,222.4633,41276.0
2019-11-22 09:30:00,237.67,238.1,235.5,235.68,10145.0,222.4352,222.8377,220.4043,220.5728,10145.0
2019-11-22 10:00:00,235.84,236.08,234.26,234.26,8139.0,220.7225,220.9472,219.2438,219.2438,8139.0
2019-11-22 10:30:00,234.52,235.26,234.05,235.19,15844.0,219.4872,220.1797,219.0473,220.1142,15844.0
2019-11-22 11:00:00,235.28,235.3,234.35,234.76,9656.0,220.1984,220.2172,219.3281,219.7118,9656.0
2019-11-22 11:30:00,235.01,235.08,234.42,235.02,14064.0,219.9458,220.0113,219.3936,219.9551,14064.0
2019-11-22 12:00:00,235.02,235.02,233.85,234.15,16425.0,219.9551,219.9551,218.8601,219.1409,16425.0
2019-11-22 12:30:00,234.16,234.24,233.38,233.38,9819.0,219.1502,219.2251,218.4202,218.4202,9819.0
2019-11-22 13:00:00,233.38,233.78,233.31,233.5,8843.0,218.4202,218.7946,218.3547,218.5325,8843.0
2019-11-22 13:30:00,233.54,233.61,232.72,232.99,12775.0,218.57,218.6355,217.8025,218.0552,12775.0
2019-11-22 14:00:00,232.99,233.57,232.89,232.89,14581.0,218.0552,218.5981,217.9616,217.9616,14581.0
2019-11-22 14:30:00,232.95,232.95,232.08,232.31,14796.0,218.0178,218.0178,217.2036,217.4188,14796.0
2019-11-22 15:00:00,232.31,232.5,231.98,232.02,23372.0,217.4188,217.5966,217.11,217.1474,23372.0
2019-11-22 15:30:00,232.01,232.47,231.9,232.37,38436.0,217.1381,217.5686,217.0351,217.475,38436.0
2019-11-25 09:30:00,233.21,234.77,231.96,234.16,18174.0,218.2611,219.7211,217.0913,219.1502,18174.0
2019-11-25 10:00:00,234.27,234.75,232.37,232.83,18349.0,219.2532,219.7024,217.475,217.9055,18349.0
2019-11-25 10:30:00,232.85,233.99,232.65,232.92,17114.0,217.9242,218.9911,217.737,217.9897,17114.0
2019-11-25 11:00:00,232.92,233.45,232.01,232.88,15138.0,217.9897,218.4857,217.1381,217.9523,15138.0
2019-11-25 11:30:00,232.98,233.04,232.45,233.04,13607.0,218.0459,218.102,217.5498,218.102,13607.0
2019-11-25 12:00:00,232.87,233.04,232.14,232.29,13273.0,217.9429,218.102,217.2597,217.4001,13273.0
2019-11-25 12:30:00,232.3,232.33,231.9,232.31,12838.0,217.4095,217.4375,217.0351,217.4188,12838.0
2019-11-25 13:00:00,232.29,232.53,231.64,231.97,10620.0,217.4001,217.6247,216.7918,217.1006,10620.0
2019-11-25 13:30:00,231.98,232.08,231.6,231.89,10510.0,217.11,217.2036,216.7543,217.0257,10510.0
2019-11-25 14:00:00,232.01,232.58,232.01,232.07,11435.0,217.1381,217.6715,217.1381,217.1942,11435.0
2019-11-25 14:30:00,232.07,232.07,231.59,231.86,17428.0,217.1942,217.1942,216.745,216.9977,17428.0
2019-11-25 15:00:00,231.91,232.27,231.8,232.1,32358.0,217.0445,217.3814,216.9415,217.2223,32358.0
2019-11-25 15:30:00,232.13,232.17,231.23,231.54,70161.0,217.2504,217.2878,216.4081,216.6982,70161.0
2019-11-26 09:30:00,231.91,235.16,231.3,235.16,34012.0,217.0445,220.0861,216.4736,220.0861,34012.0
2019-11-26 10:00:00,235.48,236.01,234.64,235.26,25473.0,220.3856,220.8817,219.5995,220.1797,25473.0
2019-11-26 10:30:00,235.1,236.67,235.08,236.07,20391.0,220.03,221.4993,220.0113,220.9378,20391.0
2019-11-26 11:00:00,236.16,236.57,235.71,236.57,21865.0,221.022,221.4058,220.6009,221.4058,21865.0
2019-11-26 11:30:00,236.6,237.38,236.44,237.04,21435.0,221.4338,222.1638,221.2841,221.8456,21435.0
2019-11-26 12:00:00,237.04,237.19,236.6,236.64,12115.0,221.8456,221.986,221.4338,221.4713,12115.0
2019-11-26 12:30:00,236.7,236.81,236.12,236.34,7708.0,221.5274,221.6304,220.9846,221.1905,7708.0
2019-11-26 13:00:00,236.34,236.36,235.41,235.62,16700.0,221.1905,221.2092,220.3201,220.5166,16700.0
2019-11-26 13:30:00,235.64,235.86,235.42,235.65,27187.0,220.5354,220.7413,220.3295,220.5447,27187.0
2019-11-26 14:00:00,235.51,235.87,235.37,235.75,19781.0,220.4137,220.7506,220.2827,220.6383,19781.0
2019-11-26 14:30:00,235.75,237.14,235.6,237.1,21520.0,220.6383,221.9392,220.4979,221.9018,21520.0
2019-11-26 15:00:00,237.02,237.05,236.06,236.62,42249.0,221.8269,221.855,220.9284,221.4525,42249.0
2019-11-26 15:30:00,236.75,238.09,236.29,237.1,144634.0,221.5742,222.8283,221.1437,221.9018,144634.0
2019-11-27 09:30:00,237.45,237.8,235.21,236.0,9781.0,222.2293,222.5569,220.1329,220.8723,9781.0
2019-11-27 10:00:00,236.02,237.34,235.94,237.25,22170.0,220.891,222.1264,220.8161,222.0422,22170.0
2019-11-27 10:30:00,237.25,237.34,236.46,236.69,12133.0,222.0422,222.1264,221.3028,221.5181,12133.0
2019-11-27 11:00:00,236.49,237.05,236.49,237.02,11477.0,221.3309,221.855,221.3309,221.8269,11477.0
2019-11-27 11:30:00,236.99,237.31,236.79,237.06,20188.0,221.7988,222.0983,221.6117,221.8643,20188.0
2019-11-27 12:00:00,237.06,237.81,236.83,237.0,11500.0,221.8643,222.5663,221.6491,221.8082,11500.0
2019-11-27 12:30:00,237.02,237.39,236.74,237.38,12507.0,221.8269,222.1732,221.5649,222.1638,12507.0
2019-11-27 13:00:00,237.46,237.5,236.97,237.26,12157.0,222.2387,222.2761,221.7801,222.0515,12157.0
2019-11-27 13:30:00,237.28,237.28,236.73,236.84,13702.0,222.0702,222.0702,221.5555,221.6584,13702.0
2019-11-27 14:00:00,236.8,236.85,235.82,235.98,17622.0,221.621,221.6678,220.7038,220.8536,17622.0
2019-11-27 14:30:00,236.0,236.0,235.68,236.0,16013.0,220.8723,220.8723,220.5728,220.8723,16013.0
2019-11-27 15:00:00,235.9,236.45,235.35,236.39,25400.0,220.7787,221.2934,220.264,221.2373,25400.0
2019-11-27 15:30:00,236.39,237.81,236.33,237.54,78241.0,221.2373,222.5663,221.1811,222.3136,78241.0
2019-11-29 09:30:00,237.43,238.5,237.42,238.38,11613.0,222.2106,223.212,222.2013,223.0997,11613.0
2019-11-29 10:00:00,238.58,239.31,238.21,238.21,5970.0,223.2869,223.9701,222.9406,222.9406,5970.0
2019-11-29 10:30:00,238.5,238.53,237.53,238.27,8018.0,223.212,223.2401,222.3042,222.9968,8018.0
2019-11-29 11:00:00,238.33,238.6,238.16,238.3,7480.0,223.0529,223.3056,222.8938,223.0249,7480.0
2019-11-29 11:30:00,238.23,238.69,237.51,237.71,9580.0,222.9593,223.3899,222.2855,222.4727,9580.0
2019-11-29 12:00:00,237.6,237.62,237.06,237.06,9631.0,222.3697,222.3884,221.8643,221.8643,9631.0
2019-11-29 12:30:00,237.16,237.54,236.29,236.29,40076.0,221.9579,222.3136,221.1437,221.1437,40076.0
2019-12-02 09:30:00,236.12,236.47,231.08,231.08,13586.0,220.9846,221.3122,216.2677,216.2677,13586.0
2019-12-02 10:00:00,231.29,232.46,230.98,232.05,6616.0,216.4642,217.5592,216.1741,217.1755,6616.0
2019-12-02 10:30:00,232.13,232.13,231.04,231.78,6472.0,217.2504,217.2504,216.2302,216.9228,6472.0
2019-12-02 11:00:00,231.81,232.09,231.64,231.86,12851.0,216.9509,217.2129,216.7918,216.9977,12851.0
2019-12-02 11:30:00,231.76,232.35,231.37,232.2,9600.0,216.9041,217.4563,216.5391,217.3159,9600.0
2019-12-02 12:00:00,232.14,232.65,232.09,232.5,13089.0,217.2597,217.737,217.2129,217.5966,13089.0
2019-12-02 12:30:00,232.54,232.7,231.81,232.5,7480.0,217.6341,217.7838,216.9509,217.5966,7480.0
2019-12-02 13:00:00,232.59,233.25,232.5,233.25,9180.0,217.6809,218.2986,217.5966,218.2986,9180.0
2019-12-02 13:30:00,233.39,233.65,233.08,233.15,8461.0,218.4296,218.6729,218.1395,218.205,8461.0
2019-12-02 14:00:00,233.21,233.83,233.06,233.77,14785.0,218.2611,218.8414,218.1207,218.7852,14785.0
2019-12-02 14:30:00,233.77,233.82,233.4,233.49,12587.0,218.7852,218.832,218.439,218.5232,12587.0
2019-12-02 15:00:00,233.54,234.06,233.5,233.72,12420.0,218.57,219.0566,218.5325,218.7384,12420.0
2019-12-02 15:30:00,233.83,233.9,232.03,232.14,80102.0,218.8414,218.9069,217.1568,217.2597,80102.0
2019-12-03 09:30:00,232.1,235.9,232.1,234.34,15217.0,217.2223,220.7787,217.2223,219.3187,15217.0
2019-12-03 10:00:00,234.63,235.84,234.55,235.37,10046.0,219.5901,220.7225,219.5152,220.2827,10046.0
2019-12-03 10:30:00,235.46,236.09,235.2,236.09,10021.0,220.3669,220.9565,220.1236,220.9565,10021.0
2019-12-03 11:00:00,236.06,236.06,235.0,235.35,13226.0,220.9284,220.9284,219.9364,220.264,13226.0
2019-12-03 11:30:00,235.26,235.43,234.54,234.54,6617.0,220.1797,220.3388,219.5059,219.5059,6617.0
2019-12-03 12:00:00,234.67,235.14,234.33,234.48,11378.0,219.6275,220.0674,219.3093,219.4497,11378.0
2019-12-03 12:30:00,234.52,234.57,233.99,234.16,8393.0,219.4872,219.534,218.9911,219.1502,8393.0
2019-12-03 13:00:00,234.2,234.49,234.04,234.2,18316.0,219.1877,219.4591,219.0379,219.1877,18316.0
2019-12-03 13:30:00,234.25,235.09,234.25,235.05,16342.0,219.2345,220.0206,219.2345,219.9832,16342.0
2019-12-03 14:00:00,235.1,235.15,234.28,234.34,7759.0,220.03,220.0768,219.2625,219.3187,7759.0
2019-12-03 14:30:00,234.31,234.4,233.86,234.27,7400.0,219.2906,219.3749,218.8695,219.2532,7400.0
2019-12-03 15:00:00,234.32,235.56,234.21,235.56,12552.0,219.3,220.4605,219.197,220.4605,12552.0
2019-12-03 15:30:00,235.6,235.98,234.76,235.03,40476.0,220.4979,220.8536,219.7118,219.9645,40476.0
2019-12-04 09:30:00,233.83,237.3,233.63,237.3,13025.0,218.8414,222.089,218.6542,222.089,13025.0
2019-12-04 10:00:00,237.26,237.26,234.27,234.27,7808.0,222.0515,222.0515,219.2532,219.2532,7808.0
2019-12-04 10:30:00,233.66,235.37,233.66,234.39,24583.0,218.6823,220.2827,218.6823,219.3655,24583.0
2019-12-04 11:00:00,234.17,234.32,233.15,233.58,7005.0,219.1596,219.3,218.205,218.6074,7005.0
2019-12-04 11:30:00,233.7,233.85,233.05,233.18,4839.0,218.7197,218.8601,218.1114,218.2331,4839.0
2019-12-04 12:00:00,233.16,233.44,232.89,233.03,11078.0,218.2143,218.4764,217.9616,218.0927,11078.0
2019-12-04 12:30:00,232.92,233.01,232.52,232.66,13481.0,217.9897,218.074,217.6154,217.7464,13481.0
2019-12-04 13:00:00,232.8,232.9,232.48,232.62,14639.0,217.8774,217.971,217.5779,217.709,14639.0
2019-12-04 13:30:00,232.74,232.84,232.34,232.68,13158.0,217.8213,217.9148,217.4469,217.7651,13158.0
2019-12-04 14:00:00,232.69,234.42,232.69,234.42,13971.0,217.7745,219.3936,217.7745,219.3936,13971.0
2019-12-04 14:30:00,234.52,234.81,234.37,234.77,7638.0,219.4872,219.7586,219.3468,219.7211,7638.0
2019-12-04 15:00:00,234.72,235.32,234.63,235.31,13790.0,219.6743,220.2359,219.5901,220.2265,13790.0
2019-12-04 15:30:00,235.38,235.96,235.23,235.26,49375.0,220.292,220.8349,220.1516,220.1797,49375.0
2019-12-05 09:30:00,235.03,235.73,234.27,235.09,8422.0,219.9645,220.6196,219.2532,220.0206,8422.0
2019-12-05 10:00:00,235.37,235.53,233.37,234.51,9203.0,220.2827,220.4324,218.4109,219.4778,9203.0
2019-12-05 10:30:00,234.34,235.09,234.23,235.09,4375.0,219.3187,220.0206,219.2157,220.0206,4375.0
2019-12-05 11:00:00,235.08,235.45,234.75,235.37,8336.0,220.0113,220.3575,219.7024,220.2827,8336.0
2019-12-05 11:30:00,235.36,235.43,235.08,235.19,7064.0,220.2733,220.3388,220.0113,220.1142,7064.0
2019-12-05 12:00:00,235.26,235.35,234.7,234.85,7002.0,220.1797,220.264,219.6556,219.796,7002.0
2019-12-05 12:30:00,234.84,234.87,234.65,234.73,10100.0,219.7866,219.8147,219.6088,219.6837,10100.0
2019-12-05 13:00:00,234.68,234.97,234.53,234.72,4683.0,219.6369,219.9083,219.4965,219.6743,4683.0
2019-12-05 13:30:00,234.79,234.98,234.61,234.79,6609.0,219.7399,219.9177,219.5714,219.7399,6609.0
2019-12-05 14:00:00,234.8,235.69,234.68,235.69,9072.0,219.7492,220.5822,219.6369,220.5822,9072.0
2019-12-05 14:30:00,235.68,235.68,234.67,235.33,11766.0,220.5728,220.5728,219.6275,220.2452,11766.0
2019-12-05 15:00:00,235.36,235.67,235.11,235.62,9168.0,220.2733,220.5634,220.0393,220.5166,9168.0
2019-12-05 15:30:00,235.66,236.07,235.32,236.06,32160.0,220.5541,220.9378,220.2359,220.9284,32160.0
2019-12-06 09:30:00,236.96,237.15,233.64,234.56,19482.0,221.7708,221.9486,218.6636,219.5246,19482.0
2019-12-06 10:00:00,234.99,235.24,233.5,234.63,19920.0,219.927,220.161,218.5325,219.5901,19920.0
2019-12-06 10:30:00,234.84,235.74,234.14,235.55,14338.0,219.7866,220.629,219.1315,220.4511,14338.0
2019-12-06 11:00:00,235.62,235.99,234.88,235.71,9351.0,220.5166,220.8629,219.8241,220.6009,9351.0
2019-12-06 11:30:00,235.68,235.89,235.04,235.06,17112.0,220.5728,220.7693,219.9738,219.9925,17112.0
2019-12-06 12:00:00,235.22,236.03,235.1,235.79,9466.0,220.1423,220.9004,220.03,220.6758,9466.0
2019-12-06 12:30:00,235.72,236.31,235.72,236.18,6029.0,220.6102,221.1624,220.6102,221.0408,6029.0
2019-12-06 13:00:00,236.22,236.43,235.89,235.9,10971.0,221.0782,221.2747,220.7693,220.7787,10971.0
2019-12-06 13:30:00,235.89,235.97,235.58,235.8,8021.0,220.7693,220.8442,220.4792,220.6851,8021.0
2019-12-06 14:00:00,235.8,236.2,235.69,236.2,15217.0,220.6851,221.0595,220.5822,221.0595,15217.0
2019-12-06 14:30:00,236.25,237.09,236.14,236.75,26218.0,221.1063,221.8924,221.0033,221.5742,26218.0
2019-12-06 15:00:00,236.73,237.42,236.63,236.89,19254.0,221.5555,222.2013,221.4619,221.7052,19254.0
2019-12-06 15:30:00,236.88,237.0,236.23,236.54,30763.0,221.6959,221.8082,221.0875,221.3777,30763.0
2019-12-09 09:30:00,236.88,237.9,235.31,236.21,10587.0,221.6959,222.6505,220.2265,221.0688,10587.0
2019-12-09 10:00:00,236.2,236.66,235.95,236.59,20275.0,221.0595,221.49,220.8255,221.4245,20275.0
2019-12-09 10:30:00,236.71,237.18,236.39,236.76,23056.0,221.5368,221.9767,221.2373,221.5836,23056.0
2019-12-09 11:00:00,237.11,237.21,236.15,236.64,5790.0,221.9111,222.0047,221.0127,221.4713,5790.0
2019-12-09 11:30:00,236.64,236.97,236.52,236.7,6519.0,221.4713,221.7801,221.359,221.5274,6519.0
2019-12-09 12:00:00,236.87,237.1,236.66,236.91,4152.0,221.6865,221.9018,221.49,221.724,4152.0
2019-12-09 12:30:00,236.95,237.57,236.95,237.55,6319.0,221.7614,222.3417,221.7614,222.3229,6319.0
2019-12-09 13:00:00,237.45,237.54,237.13,237.15,14636.0,222.2293,222.3136,221.9299,221.9486,14636.0
2019-12-09 13:30:00,237.15,237.72,237.15,237.71,8242.0,221.9486,222.482,221.9486,222.4727,8242.0
2019-12-09 14:00:00,237.72,237.82,236.99,237.56,15178.0,222.482,222.5756,221.7988,222.3323,15178.0
2019-12-09 14:30:00,237.59,237.67,237.41,237.45,13600.0,222.3604,222.4352,222.1919,222.2293,13600.0
2019-12-09 15:00:00,237.47,237.98,237.33,237.89,15225.0,222.2481,222.7254,222.117,222.6411,15225.0
2019-12-09 15:30:00,237.89,237.92,237.54,237.66,31364.0,222.6411,222.6692,222.3136,222.4259,31364.0
2019-12-10 09:30:00,237.69,238.5,236.1,236.19,34040.0,222.454,223.212,220.9659,221.0501,34040.0
2019-12-10 10:00:00,236.4,237.36,233.95,234.68,67639.0,221.2467,222.1451,218.9537,219.6369,67639.0
2019-12-10 10:30:00,234.5,235.43,233.61,234.18,69437.0,219.4684,220.3388,218.6355,219.169,69437.0
2019-12-10 11:00:00,234.21,234.83,233.54,234.63,32419.0,219.197,219.7773,218.57,219.5901,32419.0
2019-12-10 11:30:00,234.68,234.95,234.36,234.66,19908.0,219.6369,219.8896,219.3374,219.6182,19908.0
2019-12-10 12:00:00,234.73,235.03,234.5,234.71,12075.0,219.6837,219.9645,219.4684,219.665,12075.0
2019-12-10 12:30:00,234.7,234.89,234.61,234.83,7328.0,219.6556,219.8334,219.5714,219.7773,7328.0
2019-12-10 13:00:00,234.77,235.02,234.57,234.73,10745.0,219.7211,219.9551,219.534,219.6837,10745.0
2019-12-10 13:30:00,234.75,234.82,234.52,234.72,7270.0,219.7024,219.7679,219.4872,219.6743,7270.0
2019-12-10 14:00:00,234.66,235.4,234.58,235.38,9410.0,219.6182,220.3108,219.5433,220.292,9410.0
2019-12-10 14:30:00,235.39,235.52,235.1,235.45,14641.0,220.3014,220.4231,220.03,220.3575,14641.0
2019-12-10 15:00:00,235.53,235.64,235.18,235.23,12690.0,220.4324,220.5354,220.1049,220.1516,12690.0
2019-12-10 15:30:00,235.25,235.74,234.62,235.6,61025.0,220.1704,220.629,219.5807,220.4979,61025.0
2019-12-11 09:30:00,235.81,237.25,233.5,237.23,10146.0,220.6945,222.0422,218.5325,222.0234,10146.0
2019-12-11 10:00:00,237.3,237.44,236.36,236.38,11229.0,222.089,222.22,221.2092,221.2279,11229.0
2019-12-11 10:30:00,236.87,236.87,235.65,235.65,9082.0,221.6865,221.6865,220.5447,220.5447,9082.0
2019-12-11 11:00:00,235.76,236.09,234.71,235.59,49647.0,220.6477,220.9565,219.665,220.4886,49647.0
2019-12-11 11:30:00,235.59,235.89,234.97,234.98,15359.0,220.4886,220.7693,219.9083,219.9177,15359.0
2019-12-11 12:00:00,234.88,235.39,234.84,235.25,14292.0,219.8241,220.3014,219.7866,220.1704,14292.0
2019-12-11 12:30:00,235.24,235.35,234.97,235.22,33860.0,220.161,220.264,219.9083,220.1423,33860.0
2019-12-11 13:00:00,235.23,236.01,235.21,235.92,29722.0,220.1516,220.8817,220.1329,220.7974,29722.0
2019-12-11 13:30:00,235.99,236.53,235.39,236.4,29108.0,220.8629,221.3683,220.3014,221.2467,29108.0
2019-12-11 14:00:00,236.29,236.44,235.6,236.44,12623.0,221.1437,221.2841,220.4979,221.2841,12623.0
2019-12-11 14:30:00,236.4,236.77,236.0,236.51,12261.0,221.2467,221.5929,220.8723,221.3496,12261.0
2019-12-11 15:00:00,236.53,236.53,235.22,235.27,23826.0,221.3683,221.3683,220.1423,220.1891,23826.0
2019-12-11 15:30:00,235.33,236.26,235.14,235.77,53621.0,220.2452,221.1156,220.0674,220.657,53621.0
2019-12-12 09:30:00,236.34,236.38,233.16,234.68,30630.0,221.1905,221.2279,218.2143,219.6369,30630.0
2019-12-12 10:00:00,234.6,234.92,232.55,232.71,42864.0,219.562,219.8615,217.6434,217.7932,42864.0
2019-12-12 10:30:00,232.77,232.88,231.17,231.58,15154.0,217.8493,217.9523,216.3519,216.7356,15154.0
2019-12-12 11:00:00,231.79,232.17,230.44,230.69,21457.0,216.9322,217.2878,215.6687,215.9027,21457.0
2019-12-12 11:30:00,230.71,230.8,229.84,230.71,10561.0,215.9214,216.0056,215.1072,215.9214,10561.0
2019-12-12 12:00:00,230.65,231.09,229.66,229.72,24114.0,215.8652,216.277,214.9387,214.9948,24114.0
2019-12-12 12:30:00,229.74,230.24,229.56,229.56,9670.0,215.0136,215.4815,214.8451,214.8451,9670.0
2019-12-12 13:00:00,229.67,230.18,229.47,229.47,18383.0,214.948,215.4254,214.7609,214.7609,18383.0
2019-12-12 13:30:00,229.51,229.78,229.16,229.44,43112.0,214.7983,215.051,214.4707,214.7328,43112.0
2019-12-12 14:00:00,229.39,229.39,228.35,228.89,34861.0,214.686,214.686,213.7127,214.218,34861.0
2019-12-12 14:30:00,228.97,229.9,227.87,228.24,33452.0,214.2929,215.1633,213.2634,213.6097,33452.0
2019-12-12 15:00:00,228.31,229.33,228.26,229.11,40181.0,213.6752,214.6298,213.6284,214.4239,40181.0
2019-12-12 15:30:00,229.19,229.19,227.75,228.05,101157.0,214.4988,214.4988,213.1511,213.4319,101157.0
2019-12-13 09:30:00,227.74,232.5,227.63,231.13,36785.0,213.1418,217.5966,213.0388,216.3145,36785.0
2019-12-13 10:00:00,231.28,231.69,229.58,230.11,57614.0,216.4548,216.8386,214.8638,215.3598,57614.0
2019-12-13 10:30:00,230.26,231.49,229.91,231.34,16551.0,215.5002,216.6514,215.1727,216.511,16551.0
2019-12-13 11:00:00,231.39,232.1,231.1,232.08,9937.0,216.5578,217.2223,216.2864,217.2036,9937.0
2019-12-13 11:30:00,232.16,232.93,232.03,232.62,12192.0,217.2784,217.9991,217.1568,217.709,12192.0
2019-12-13 12:00:00,232.67,233.16,232.39,232.59,10895.0,217.7557,218.2143,217.4937,217.6809,10895.0
2019-12-13 12:30:00,232.64,232.78,232.17,232.45,9602.0,217.7277,217.8587,217.2878,217.5498,9602.0
2019-12-13 13:00:00,232.41,233.68,232.41,232.81,70299.0,217.5124,218.701,217.5124,217.8868,70299.0
2019-12-13 13:30:00,232.82,233.42,232.81,233.37,9465.0,217.8961,218.4577,217.8868,218.4109,9465.0
2019-12-13 14:00:00,233.42,234.16,233.24,233.3,39501.0,218.4577,219.1502,218.2892,218.3454,39501.0
2019-12-13 14:30:00,233.26,234.16,233.24,233.97,19648.0,218.3079,219.1502,218.2892,218.9724,19648.0
2019-12-13 15:00:00,233.91,234.42,233.83,234.09,21232.0,218.9163,219.3936,218.8414,219.0847,21232.0
2019-12-13 15:30:00,234.08,235.61,233.79,235.58,134774.0,219.0754,220.5073,218.804,220.4792,134774.0
2019-12-16 09:30:00,234.44,237.29,234.44,235.61,63292.0,219.4123,222.0796,219.4123,220.5073,63292.0
2019-12-16 10:00:00,235.61,235.79,233.37,233.49,12883.0,220.5073,220.6758,218.4109,218.5232,12883.0
2019-12-16 10:30:00,233.66,235.1,233.3,234.37,17296.0,218.6823,220.03,218.3454,219.3468,17296.0
2019-12-16 11:00:00,234.45,234.81,233.83,234.41,19871.0,219.4216,219.7586,218.8414,219.3842,19871.0
2019-12-16 11:30:00,234.39,234.56,233.6,234.44,10796.0,219.3655,219.5246,218.6261,219.4123,10796.0
2019-12-16 12:00:00,234.51,234.71,234.0,234.22,15091.0,219.4778,219.665,219.0005,219.2064,15091.0
2019-12-16 12:30:00,234.26,234.26,233.79,234.17,14104.0,219.2438,219.2438,218.804,219.1596,14104.0
2019-12-16 13:00:00,234.2,234.84,234.12,234.84,15026.0,219.1877,219.7866,219.1128,219.7866,15026.0
2019-12-16 13:30:00,234.82,236.08,234.79,235.63,43344.0,219.7679,220.9472,219.7399,220.526,43344.0
2019-12-16 14:00:00,235.74,236.16,235.42,235.63,14037.0,220.629,221.022,220.3295,220.526,14037.0
2019-12-16 14:30:00,235.7,236.35,235.63,235.81,36620.0,220.5915,221.1999,220.526,220.6945,36620.0
2019-12-16 15:00:00,235.83,235.93,235.17,235.24,36401.0,220.7132,220.8068,220.0955,220.161,36401.0
2019-12-16 15:30:00,235.26,235.76,234.43,234.66,190003.0,220.1797,220.6477,219.4029,219.6182,190003.0
2019-12-17 09:30:00,234.56,236.33,232.98,233.16,68289.0,219.5246,221.1811,218.0459,218.2143,68289.0
2019-12-17 10:00:00,233.3,234.73,232.88,234.31,154512.0,218.3454,219.6837,217.9523,219.2906,154512.0
2019-12-17 10:30:00,234.27,234.61,232.41,232.48,119068.0,219.2532,219.5714,217.5124,217.5779,119068.0
2019-12-17 11:00:00,232.44,232.53,231.22,232.37,89205.0,217.5405,217.6247,216.3987,217.475,89205.0
2019-12-17 11:30:00,232.33,232.33,230.5,230.5,27917.0,217.4375,217.4375,215.7248,215.7248,27917.0
2019-12-17 12:00:00,230.52,231.4,230.43,230.79,96712.0,215.7436,216.5672,215.6593,215.9963,96712.0
2019-12-17 12:30:00,230.7,230.7,229.35,230.15,26027.0,215.912,215.912,214.6486,215.3973,26027.0
2019-12-17 13:00:00,230.06,230.07,228.81,228.81,30213.0,215.313,215.3224,214.1432,214.1432,30213.0
2019-12-17 13:30:00,228.81,229.39,227.99,228.0,38827.0,214.1432,214.686,213.3757,213.3851,38827.0
2019-12-17 14:00:00,227.94,228.68,227.69,228.35,35815.0,213.3289,214.0215,213.095,213.7127,35815.0
2019-12-17 14:30:00,228.36,228.77,227.99,228.42,72993.0,213.722,214.1057,213.3757,213.7782,72993.0
2019-12-17 15:00:00,228.41,229.13,228.36,229.02,174653.0,213.7688,214.4427,213.722,214.3397,174653.0
2019-12-17 15:30:00,229.01,229.29,227.4,227.6,190473.0,214.3304,214.5924,212.8236,213.0107,190473.0
2019-12-18 09:30:00,228.06,231.21,227.53,230.29,137643.0,213.4412,216.3893,212.9452,215.5283,137643.0
2019-12-18 10:00:00,230.32,232.61,230.32,232.6,132731.0,215.5564,217.6996,215.5564,217.6902,132731.0
2019-12-18 10:30:00,232.72,234.04,232.41,233.96,94090.0,217.8025,219.0379,217.5124,218.9631,94090.0
2019-12-18 11:00:00,233.93,234.68,232.41,234.07,87629.0,218.935,219.6369,217.5124,219.066,87629.0
2019-12-18 11:30:00,234.02,235.48,233.74,235.0,41377.0,219.0192,220.3856,218.7572,219.9364,41377.0
2019-12-18 12:00:00,235.03,235.78,233.82,234.38,94806.0,219.9645,220.6664,218.832,219.3561,94806.0
2019-12-18 12:30:00,234.39,235.05,234.3,234.61,127074.0,219.3655,219.9832,219.2813,219.5714,127074.0
2019-12-18 13:00:00,234.61,234.79,233.57,234.18,152595.0,219.5714,219.7399,218.5981,219.169,152595.0
2019-12-18 13:30:00,234.16,234.29,233.85,234.0,34276.0,219.1502,219.2719,218.8601,219.0005,34276.0
2019-12-18 14:00:00,233.99,234.46,233.78,233.78,41056.0,218.9911,219.431,218.7946,218.7946,41056.0
2019-12-18 14:30:00,233.69,234.17,233.13,234.13,50612.0,218.7104,219.1596,218.1863,219.1222,50612.0
2019-12-18 15:00:00,234.04,235.08,233.69,235.08,148664.0,219.0379,220.0113,218.7104,220.0113,148664.0
2019-12-18 15:30:00,235.04,235.79,233.85,233.9,193633.0,219.9738,220.6758,218.8601,218.9069,193633.0
2019-12-19 09:30:00,233.62,235.78,233.57,234.81,41189.0,218.6449,220.6664,218.5981,219.7586,41189.0
2019-12-19 10:00:00,235.02,236.35,234.67,236.23,45199.0,219.9551,221.1999,219.6275,221.0875,45199.0
2019-12-19 10:30:00,236.23,238.46,235.64,238.23,38596.0,221.0875,223.1746,220.5354,222.9593,38596.0
2019-12-19 11:00:00,238.23,238.23,236.91,237.67,50262.0,222.9593,222.9593,221.724,222.4352,50262.0
2019-12-19 11:30:00,237.7,238.94,237.43,238.91,32084.0,222.4633,223.6238,222.2106,223.5958,32084.0
2019-12-19 12:00:00,238.8,239.43,238.75,238.75,13069.0,223.4928,224.0824,223.446,223.446,13069.0
2019-12-19 12:30:00,238.9,239.67,238.67,239.34,78001.0,223.5864,224.307,223.3711,223.9982,78001.0
2019-12-19 13:00:00,239.43,239.74,238.9,239.24,32193.0,224.0824,224.3726,223.5864,223.9046,32193.0
2019-12-19 13:30:00,239.18,240.0,239.01,240.0,11123.0,223.8485,224.6159,223.6893,224.6159,11123.0
2019-12-19 14:00:00,240.1,240.21,239.69,240.05,11324.0,224.7095,224.8124,224.3258,224.6627,11324.0
2019-12-19 14:30:00,239.98,240.02,239.34,239.62,16684.0,224.5972,224.6346,223.9982,224.2602,16684.0
2019-12-19 15:00:00,239.61,239.63,238.84,239.02,20338.0,224.2509,224.2696,223.5302,223.6987,20338.0
2019-12-19 15:30:00,239.01,239.16,237.72,238.15,132731.0,223.6893,223.8297,222.482,222.8845,132731.0
2019-12-20 09:30:00,242.04,243.37,237.39,242.74,261622.0,226.5251,227.7699,222.1732,227.1803,261622.0
2019-12-20 10:00:00,242.38,243.95,239.61,241.16,76825.0,226.8433,228.3127,224.2509,225.7015,76825.0
2019-12-20 10:30:00,241.17,242.51,240.96,241.55,12253.0,225.7109,226.965,225.5144,226.0665,12253.0
2019-12-20 11:00:00,241.45,241.95,240.77,240.89,15279.0,225.9729,226.4409,225.3365,225.4488,15279.0
2019-12-20 11:30:00,240.9,241.22,240.48,241.1,7561.0,225.4582,225.7577,225.0651,225.6454,7561.0
2019-12-20 12:00:00,241.23,241.68,241.15,241.34,3959.0,225.767,226.1882,225.6922,225.87,3959.0
2019-12-20 12:30:00,241.39,241.44,240.79,241.0,15724.0,225.9168,225.9636,225.3553,225.5518,15724.0
2019-12-20 13:00:00,240.81,241.15,240.8,240.97,7102.0,225.374,225.6922,225.3646,225.5237,7102.0
2019-12-20 13:30:00,240.78,241.38,240.77,241.18,14163.0,225.3459,225.9074,225.3365,225.7203,14163.0
2019-12-20 14:00:00,241.17,241.24,240.69,240.79,12870.0,225.7109,225.7764,225.2617,225.3553,12870.0
2019-12-20 14:30:00,240.73,240.96,240.54,240.55,22895.0,225.2991,225.5144,225.1213,225.1306,22895.0
2019-12-20 15:00:00,240.47,240.76,240.29,240.5,16192.0,225.0558,225.3272,224.8873,225.0838,16192.0
2019-12-20 15:30:00,240.51,241.94,240.45,241.24,111551.0,225.0932,226.4315,225.037,225.7764,111551.0
2019-12-23 09:30:00,241.39,243.16,240.28,242.45,19923.0,225.9168,227.5733,224.8779,226.9088,19923.0
2019-12-23 10:00:00,242.22,242.57,241.2,242.13,6837.0,226.6936,227.0212,225.739,226.6094,6837.0
2019-12-23 10:30:00,242.16,242.31,241.72,242.14,29069.0,226.6374,226.7778,226.2256,226.6187,29069.0
2019-12-23 11:00:00,242.17,242.73,242.07,242.16,25717.0,226.6468,227.1709,226.5532,226.6374,25717.0
2019-12-23 11:30:00,242.02,242.6,241.96,242.25,12936.0,226.5064,227.0492,226.4503,226.7217,12936.0
2019-12-23 12:00:00,242.33,242.43,241.53,241.53,12412.0,226.7965,226.8901,226.0478,226.0478,12412.0
2019-12-23 12:30:00,241.46,241.62,241.14,241.53,6392.0,225.9823,226.132,225.6828,226.0478,6392.0
2019-12-23 13:00:00,241.47,241.78,241.02,241.02,10830.0,225.9917,226.2818,225.5705,225.5705,10830.0
2019-12-23 13:30:00,241.02,241.07,240.68,240.96,6205.0,225.5705,225.6173,225.2523,225.5144,6205.0
2019-12-23 14:00:00,240.79,241.4,240.46,241.21,6288.0,225.3553,225.9261,225.0464,225.7483,6288.0
2019-12-23 14:30:00,241.55,241.71,241.21,241.51,7499.0,226.0665,226.2163,225.7483,226.0291,7499.0
2019-12-23 15:00:00,241.46,241.46,240.41,240.61,14787.0,225.9823,225.9823,224.9996,225.1868,14787.0
2019-12-23 15:30:00,240.61,240.76,240.19,240.58,28569.0,225.1868,225.3272,224.7937,225.1587,28569.0
2019-12-24 09:30:00,240.85,240.89,238.9,239.84,6886.0,225.4114,225.4488,223.5864,224.4661,6886.0
2019-12-24 10:00:00,240.01,240.84,239.87,240.84,12316.0,224.6252,225.402,224.4942,225.402,12316.0
2019-12-24 10:30:00,241.04,241.04,239.87,239.88,9202.0,225.5892,225.5892,224.4942,224.5036,9202.0
2019-12-24 11:00:00,239.94,240.82,239.88,240.64,20120.0,224.5597,225.3833,224.5036,225.2149,20120.0
2019-12-24 11:30:00,240.76,240.84,240.07,240.55,30229.0,225.3272,225.402,224.6814,225.1306,30229.0
2019-12-24 12:00:00,240.47,241.11,240.35,240.79,11186.0,225.0558,225.6547,224.9435,225.3553,11186.0
2019-12-24 12:30:00,240.8,240.84,239.98,240.22,20100.0,225.3646,225.402,224.5972,224.8218,20100.0
2019-12-26 09:30:00,240.22,242.2,239.37,240.92,12079.0,224.8218,226.6749,224.0263,225.4769,12079.0
2019-12-26 10:00:00,240.73,241.39,239.93,239.96,6087.0,225.2991,225.9168,224.5504,224.5785,6087.0
2019-12-26 10:30:00,240.16,240.58,239.89,240.55,6946.0,224.7656,225.1587,224.5129,225.1306,6946.0
2019-12-26 11:00:00,240.7,240.72,239.66,239.89,4193.0,225.271,225.2897,224.2977,224.5129,4193.0
2019-12-26 11:30:00,239.93,240.19,239.81,240.11,8784.0,224.5504,224.7937,224.4381,224.7188,8784.0
2019-12-26 12:00:00,240.2,240.46,240.11,240.46,4414.0,224.8031,225.0464,224.7188,225.0464,4414.0
2019-12-26 12:30:00,240.66,240.73,240.38,240.55,4728.0,225.2336,225.2991,224.9715,225.1306,4728.0
2019-12-26 13:00:00,240.64,240.9,240.46,240.46,3039.0,225.2149,225.4582,225.0464,225.0464,3039.0
2019-12-26 13:30:00,240.35,240.39,240.08,240.2,7735.0,224.9435,224.9809,224.6908,224.8031,7735.0
2019-12-26 14:00:00,240.12,240.17,239.96,240.09,4039.0,224.7282,224.775,224.5785,224.7001,4039.0
2019-12-26 14:30:00,239.98,240.25,239.97,240.25,8341.0,224.5972,224.8499,224.5878,224.8499,8341.0
2019-12-26 15:00:00,240.09,240.39,240.09,240.39,5836.0,224.7001,224.9809,224.7001,224.9809,5836.0
2019-12-26 15:30:00,240.33,241.28,240.14,241.25,21348.0,224.9247,225.8138,224.7469,225.7858,21348.0
2019-12-27 09:30:00,241.39,241.85,239.9,240.29,6123.0,225.9168,226.3473,224.5223,224.8873,6123.0
2019-12-27 10:00:00,240.44,240.87,240.06,240.12,5592.0,225.0277,225.4301,224.672,224.7282,5592.0
2019-12-27 10:30:00,240.08,240.86,240.07,240.4,6820.0,224.6908,225.4208,224.6814,224.9902,6820.0
2019-12-27 11:00:00,240.42,240.79,240.09,240.79,13612.0,225.009,225.3553,224.7001,225.3553,13612.0
2019-12-27 11:30:00,240.92,240.95,240.62,240.76,6173.0,225.4769,225.505,225.1961,225.3272,6173.0
2019-12-27 12:00:00,240.71,240.72,240.15,240.4,8000.0,225.2804,225.2897,224.7563,224.9902,8000.0
2019-12-27 12:30:00,240.52,241.27,240.45,241.01,8951.0,225.1026,225.8045,225.037,225.5611,8951.0
2019-12-27 13:00:00,241.04,241.5,240.96,241.01,13867.0,225.5892,226.0197,225.5144,225.5611,13867.0
2019-12-27 13:30:00,240.97,241.32,240.79,241.19,6121.0,225.5237,225.8513,225.3553,225.7296,6121.0
2019-12-27 14:00:00,241.25,241.6,241.21,241.59,8127.0,225.7858,226.1133,225.7483,226.104,8127.0
2019-12-27 14:30:00,241.56,241.61,241.26,241.36,8878.0,226.0759,226.1227,225.7951,225.8887,8878.0
2019-12-27 15:00:00,241.43,241.45,241.16,241.31,11600.0,225.9542,225.9729,225.7015,225.8419,11600.0
2019-12-27 15:30:00,241.32,241.51,240.95,241.26,44215.0,225.8513,226.0291,225.505,225.7951,44215.0
2019-12-30 09:30:00,240.86,241.28,239.67,239.88,17733.0,225.4208,225.8138,224.307,224.5036,17733.0
2019-12-30 10:00:00,239.74,240.15,239.11,239.11,30728.0,224.3726,224.7563,223.7829,223.7829,30728.0
2019-12-30 10:30:00,238.92,239.9,238.76,239.33,15343.0,223.6051,224.5223,223.4554,223.9888,15343.0
2019-12-30 11:00:00,239.41,239.6,238.86,239.13,38573.0,224.0637,224.2415,223.549,223.8017,38573.0
2019-12-30 11:30:00,239.17,239.49,238.81,239.11,27016.0,223.8391,224.1386,223.5022,223.7829,27016.0
2019-12-30 12:00:00,239.09,239.09,238.51,238.75,21483.0,223.7642,223.7642,223.2214,223.446,21483.0
2019-12-30 12:30:00,238.75,238.92,238.57,238.72,15965.0,223.446,223.6051,223.2776,223.4179,15965.0
2019-12-30 13:00:00,238.67,238.67,238.23,238.25,15653.0,223.3711,223.3711,222.9593,222.9781,15653.0
2019-12-30 13:30:00,238.29,238.8,238.16,238.69,35916.0,223.0155,223.4928,222.8938,223.3899,35916.0
2019-12-30 14:00:00,238.72,238.88,238.5,238.59,32309.0,223.4179,223.5677,223.212,223.2963,32309.0
2019-12-30 14:30:00,238.59,238.8,238.51,238.59,21264.0,223.2963,223.4928,223.2214,223.2963,21264.0
2019-12-30 15:00:00,238.57,238.7,238.46,238.61,34409.0,223.2776,223.3992,223.1746,223.315,34409.0
2019-12-30 15:30:00,238.59,238.61,238.17,238.47,82229.0,223.2963,223.315,222.9032,223.184,82229.0
2019-12-31 09:30:00,239.03,242.81,238.13,238.43,12441.0,223.7081,227.2458,222.8658,223.1465,12441.0
2019-12-31 10:00:00,238.66,239.61,238.49,239.06,20318.0,223.3618,224.2509,223.2027,223.7361,20318.0
2019-12-31 10:30:00,239.07,239.33,238.64,239.09,46068.0,223.7455,223.9888,223.3431,223.7642,46068.0
2019-12-31 11:00:00,239.18,239.57,239.09,239.32,44851.0,223.8485,224.2135,223.7642,223.9795,44851.0
2019-12-31 11:30:00,239.3,239.38,238.64,239.01,22269.0,223.9608,224.0356,223.3431,223.6893,22269.0
2019-12-31 12:00:00,238.96,239.58,238.8,239.15,37679.0,223.6426,224.2228,223.4928,223.8204,37679.0
2019-12-31 12:30:00,239.17,239.92,238.96,239.62,36689.0,223.8391,224.541,223.6426,224.2602,36689.0
2019-12-31 13:00:00,239.6,240.28,239.57,240.19,33783.0,224.2415,224.8779,224.2135,224.7937,33783.0
2019-12-31 13:30:00,240.25,240.62,240.15,240.55,9609.0,224.8499,225.1961,224.7563,225.1306,9609.0
2019-12-31 14:00:00,240.64,240.75,240.29,240.73,7350.0,225.2149,225.3178,224.8873,225.2991,7350.0
2019-12-31 14:30:00,240.76,240.79,240.14,240.19,11668.0,225.3272,225.3553,224.7469,224.7937,11668.0
2019-12-31 15:00:00,240.16,240.16,239.6,239.81,12216.0,224.7656,224.7656,224.2415,224.4381,12216.0
2019-12-31 15:30:00,239.8,241.15,239.69,241.11,107838.0,224.4287,225.6922,224.3258,225.6547,107838.0
2020-01-02 09:30:00,241.15,242.27,240.06,240.46,20886.0,225.6922,226.7404,224.672,225.0464,20886.0
2020-01-02 10:00:00,240.9,240.9,239.32,239.42,8706.0,225.4582,225.4582,223.9795,224.0731,8706.0
2020-01-02 10:30:00,239.75,240.38,239.01,239.31,54837.0,224.3819,224.9715,223.6893,223.9701,54837.0
2020-01-02 11:00:00,239.35,240.09,239.32,239.44,18405.0,224.0076,224.7001,223.9795,224.0918,18405.0
2020-01-02 11:30:00,239.39,239.55,237.77,237.92,61468.0,224.045,224.1947,222.5288,222.6692,61468.0
2020-01-02 12:00:00,237.41,238.08,237.18,238.03,16501.0,222.1919,222.819,221.9767,222.7722,16501.0
2020-01-02 12:30:00,238.09,238.88,237.99,238.57,14425.0,222.8283,223.5677,222.7347,223.2776,14425.0
2020-01-02 13:00:00,238.8,238.88,238.46,238.46,12837.0,223.4928,223.5677,223.1746,223.1746,12837.0
2020-01-02 13:30:00,238.38,238.4,237.85,238.0,12943.0,223.0997,223.1185,222.6037,222.7441,12943.0
2020-01-02 14:00:00,237.96,238.22,237.7,238.12,12654.0,222.7067,222.95,222.4633,222.8564,12654.0
2020-01-02 14:30:00,238.14,238.66,238.04,238.66,5680.0,222.8751,223.3618,222.7815,223.3618,5680.0
2020-01-02 15:00:00,238.54,238.78,238.26,238.26,22714.0,223.2495,223.4741,222.9874,222.9874,22714.0
2020-01-02 15:30:00,238.34,238.85,238.13,238.81,37536.0,223.0623,223.5396,222.8658,223.5022,37536.0
2020-01-03 09:30:00,237.71,239.57,237.71,239.34,26885.0,222.4727,224.2135,222.4727,223.9982,26885.0
2020-01-03 10:00:00,239.24,239.91,239.01,239.56,44053.0,223.9046,224.5317,223.6893,224.2041,44053.0
2020-01-03 10:30:00,239.54,240.97,239.19,240.08,46223.0,224.1854,225.5237,223.8578,224.6908,46223.0
2020-01-03 11:00:00,239.98,241.66,239.98,241.66,18104.0,224.5972,226.1695,224.5972,226.1695,18104.0
2020-01-03 11:30:00,241.5,241.57,240.51,240.92,25210.0,226.0197,226.0853,225.0932,225.4769,25210.0
2020-01-03 12:00:00,240.88,240.97,240.62,240.62,12393.0,225.4395,225.5237,225.1961,225.1961,12393.0
2020-01-03 12:30:00,240.6,240.72,240.02,240.05,9947.0,225.1774,225.2897,224.6346,224.6627,9947.0
2020-01-03 13:00:00,239.98,240.26,239.85,239.85,26625.0,224.5972,224.8592,224.4755,224.4755,26625.0
2020-01-03 13:30:00,239.85,240.02,239.39,240.0,26988.0,224.4755,224.6346,224.045,224.6159,26988.0
2020-01-03 14:00:00,239.92,239.92,239.42,239.8,13539.0,224.541,224.541,224.0731,224.4287,13539.0
2020-01-03 14:30:00,239.89,241.57,239.67,241.14,83523.0,224.5129,226.0853,224.307,225.6828,83523.0
2020-01-03 15:00:00,241.22,241.8,240.83,241.18,52968.0,225.7577,226.3005,225.3927,225.7203,52968.0
2020-01-03 15:30:00,241.17,241.41,240.79,241.03,168997.0,225.7109,225.9355,225.3553,225.5799,168997.0
2020-01-06 09:30:00,241.03,241.96,239.14,239.42,22544.0,225.5799,226.4503,223.811,224.0731,22544.0
2020-01-06 10:00:00,239.36,240.06,238.67,238.67,25298.0,224.0169,224.672,223.3711,223.3711,25298.0
2020-01-06 10:30:00,238.61,239.31,238.38,239.09,41608.0,223.315,223.9701,223.0997,223.7642,41608.0
2020-01-06 11:00:00,239.02,239.15,238.0,238.35,23877.0,223.6987,223.8204,222.7441,223.0717,23877.0
2020-01-06 11:30:00,238.37,238.99,238.29,238.92,7503.0,223.0904,223.6706,223.0155,223.6051,7503.0
2020-01-06 12:00:00,238.9,238.93,238.34,238.5,18175.0,223.5864,223.6145,223.0623,223.212,18175.0
2020-01-06 12:30:00,238.5,239.84,238.5,239.77,7470.0,223.212,224.4661,223.212,224.4006,7470.0
2020-01-06 13:00:00,239.71,240.19,239.71,240.08,9661.0,224.3445,224.7937,224.3445,224.6908,9661.0
2020-01-06 13:30:00,240.01,240.07,239.45,239.56,12272.0,224.6252,224.6814,224.1011,224.2041,12272.0
2020-01-06 14:00:00,239.53,240.55,239.53,240.47,22191.0,224.176,225.1306,224.176,225.0558,22191.0
2020-01-06 14:30:00,240.43,241.03,240.11,240.54,25615.0,225.0183,225.5799,224.7188,225.1213,25615.0
2020-01-06 15:00:00,240.57,240.85,240.42,240.61,29721.0,225.1494,225.4114,225.009,225.1868,29721.0
2020-01-06 15:30:00,240.55,242.0,239.95,241.35,122155.0,225.1306,226.4877,224.5691,225.8794,122155.0
2020-01-07 09:30:00,241.08,241.5,235.5,235.72,26501.0,225.6267,226.0197,220.4043,220.6102,26501.0
2020-01-07 10:00:00,235.74,237.22,235.68,237.16,32589.0,220.629,222.0141,220.5728,221.9579,32589.0
2020-01-07 10:30:00,236.99,237.61,236.33,237.56,29634.0,221.7988,222.3791,221.1811,222.3323,29634.0
2020-01-07 11:00:00,237.48,237.85,236.96,237.81,10489.0,222.2574,222.6037,221.7708,222.5663,10489.0
2020-01-07 11:30:00,237.61,238.06,237.49,237.88,3740.0,222.3791,222.8002,222.2668,222.6318,3740.0
2020-01-07 12:00:00,237.93,238.17,237.51,237.53,7784.0,222.6786,222.9032,222.2855,222.3042,7784.0
2020-01-07 12:30:00,237.64,237.99,237.64,237.66,8719.0,222.4072,222.7347,222.4072,222.4259,8719.0
2020-01-07 13:00:00,237.61,237.93,237.57,237.58,9484.0,222.3791,222.6786,222.3417,222.351,9484.0
2020-01-07 13:30:00,237.67,237.77,236.9,236.9,8589.0,222.4352,222.5288,221.7146,221.7146,8589.0
2020-01-07 14:00:00,236.89,236.89,236.01,236.38,18634.0,221.7052,221.7052,220.8817,221.2279,18634.0
2020-01-07 14:30:00,236.56,237.52,236.43,237.36,20642.0,221.3964,222.2949,221.2747,222.1451,20642.0
2020-01-07 15:00:00,237.33,237.74,237.1,237.54,33823.0,222.117,222.5008,221.9018,222.3136,33823.0
2020-01-07 15:30:00,237.51,237.63,237.22,237.45,54085.0,222.2855,222.3978,222.0141,222.2293,54085.0
2020-01-08 09:30:00,237.82,238.95,237.46,238.6,13389.0,222.5756,223.6332,222.2387,223.3056,13389.0
2020-01-08 10:00:00,238.43,240.15,238.17,240.01,14749.0,223.1465,224.7563,222.9032,224.6252,14749.0
2020-01-08 10:30:00,239.95,239.95,239.0,239.29,18851.0,224.5691,224.5691,223.68,223.9514,18851.0
2020-01-08 11:00:00,239.12,239.47,238.91,239.34,9247.0,223.7923,224.1199,223.5958,223.9982,9247.0
2020-01-08 11:30:00,239.44,239.89,239.29,239.44,21815.0,224.0918,224.5129,223.9514,224.0918,21815.0
2020-01-08 12:00:00,239.47,239.57,238.7,238.79,10437.0,224.1199,224.2135,223.3992,223.4835,10437.0
2020-01-08 12:30:00,238.84,239.82,238.84,239.72,22647.0,223.5302,224.4474,223.5302,224.3538,22647.0
2020-01-08 13:00:00,239.7,239.98,239.51,239.75,15730.0,224.3351,224.5972,224.1573,224.3819,15730.0
2020-01-08 13:30:00,239.81,240.36,239.69,240.05,20813.0,224.4381,224.9528,224.3258,224.6627,20813.0
2020-01-08 14:00:00,239.86,240.31,239.86,240.12,16241.0,224.4849,224.906,224.4849,224.7282,16241.0
2020-01-08 14:30:00,240.2,240.61,239.85,240.29,36306.0,224.8031,225.1868,224.4755,224.8873,36306.0
2020-01-08 15:00:00,240.48,240.92,240.43,240.55,18509.0,225.0651,225.4769,225.0183,225.1306,18509.0
2020-01-08 15:30:00,240.57,241.06,239.79,239.95,68240.0,225.1494,225.6079,224.4194,224.5691,68240.0
2020-01-09 09:30:00,240.94,241.36,240.1,241.11,10075.0,225.4956,225.8887,224.7095,225.6547,10075.0
2020-01-09 10:00:00,241.33,241.94,241.01,241.01,12672.0,225.8606,226.4315,225.5611,225.5611,12672.0
2020-01-09 10:30:00,240.67,241.13,240.47,240.86,7599.0,225.2429,225.6735,225.0558,225.4208,7599.0
2020-01-09 11:00:00,240.43,241.17,240.33,241.17,7540.0,225.0183,225.7109,224.9247,225.7109,7540.0
2020-01-09 11:30:00,241.06,241.55,240.72,241.1,13541.0,225.6079,226.0665,225.2897,225.6454,13541.0
2020-01-09 12:00:00,241.07,242.68,241.07,242.37,11820.0,225.6173,227.1241,225.6173,226.834,11820.0
2020-01-09 12:30:00,242.4,242.46,241.99,242.05,12197.0,226.862,226.9182,226.4783,226.5345,12197.0
2020-01-09 13:00:00,242.05,242.11,241.55,241.96,19094.0,226.5345,226.5906,226.0665,226.4503,19094.0
2020-01-09 13:30:00,241.85,242.41,241.83,242.13,17107.0,226.3473,226.8714,226.3286,226.6094,17107.0
2020-01-09 14:00:00,241.9,242.37,241.5,241.92,20449.0,226.3941,226.834,226.0197,226.4128,20449.0
2020-01-09 14:30:00,241.87,242.0,241.58,241.69,9411.0,226.366,226.4877,226.0946,226.1976,9411.0
2020-01-09 15:00:00,241.67,241.92,241.39,241.51,13005.0,226.1788,226.4128,225.9168,226.0291,13005.0
2020-01-09 15:30:00,241.46,241.46,240.73,241.19,20353.0,225.9823,225.9823,225.2991,225.7296,20353.0
2020-01-10 09:30:00,242.12,243.57,240.82,243.56,17710.0,226.6,227.9571,225.3833,227.9477,17710.0
2020-01-10 10:00:00,243.56,244.66,243.06,244.48,10365.0,227.9477,228.9772,227.4797,228.8087,10365.0
2020-01-10 10:30:00,244.44,245.26,244.18,245.1,9085.0,228.7713,229.5387,228.5279,229.389,9085.0
2020-01-10 11:00:00,245.19,245.47,244.64,244.8,6228.0,229.4732,229.7353,228.9585,229.1082,6228.0
2020-01-10 11:30:00,244.72,244.73,244.04,244.5,7966.0,229.0333,229.0427,228.3969,228.8274,7966.0
2020-01-10 12:00:00,244.49,244.49,243.08,243.08,5586.0,228.8181,228.8181,227.4985,227.4985,5586.0
2020-01-10 12:30:00,243.0,244.35,242.99,244.06,6331.0,227.4236,228.6871,227.4142,228.4156,6331.0
2020-01-10 13:00:00,244.09,244.62,244.09,244.29,6133.0,228.4437,228.9397,228.4437,228.6309,6133.0
2020-01-10 13:30:00,244.26,244.44,244.13,244.31,4546.0,228.6028,228.7713,228.4812,228.6496,4546.0
2020-01-10 14:00:00,244.32,244.76,244.28,244.5,8562.0,228.659,229.0708,228.6215,228.8274,8562.0
2020-01-10 14:30:00,244.52,244.79,244.46,244.74,9234.0,228.8462,229.0988,228.79,229.0521,9234.0
2020-01-10 15:00:00,244.69,244.71,244.34,244.37,10915.0,229.0053,229.024,228.6777,228.7058,10915.0
2020-01-10 15:30:00,244.3,245.01,244.28,244.79,37918.0,228.6403,229.3047,228.6215,229.0988,37918.0
2020-01-13 09:30:00,246.36,248.83,246.36,248.21,26614.0,230.5682,232.8799,230.5682,232.2996,26614.0
2020-01-13 10:00:00,248.42,248.71,247.77,248.26,25998.0,232.4962,232.7676,231.8878,232.3464,25998.0
2020-01-13 10:30:00,248.26,248.41,247.94,248.26,17796.0,232.3464,232.4868,232.0469,232.3464,17796.0
2020-01-13 11:00:00,248.2,248.63,247.88,248.11,26652.0,232.2903,232.6927,231.9908,232.206,26652.0
2020-01-13 11:30:00,248.17,248.82,248.04,248.79,21204.0,232.2622,232.8705,232.1405,232.8424,21204.0
2020-01-13 12:00:00,248.82,249.04,248.4,248.7,29407.0,232.8705,233.0764,232.4774,232.7582,29407.0
2020-01-13 12:30:00,248.72,248.72,248.03,248.07,20220.0,232.7769,232.7769,232.1312,232.1686,20220.0
2020-01-13 13:00:00,248.13,248.33,248.12,248.2,19225.0,232.2248,232.4119,232.2154,232.2903,19225.0
2020-01-13 13:30:00,248.21,248.61,248.1,248.59,14984.0,232.2996,232.674,232.1967,232.6553,14984.0
2020-01-13 14:00:00,248.67,248.8,248.39,248.8,11984.0,232.7301,232.8518,232.4681,232.8518,11984.0
2020-01-13 14:30:00,248.81,249.27,248.81,248.97,18597.0,232.8612,233.2917,232.8612,233.0109,18597.0
2020-01-13 15:00:00,248.99,249.43,248.91,249.22,38391.0,233.0296,233.4414,232.9548,233.2449,38391.0
2020-01-13 15:30:00,249.22,250.27,249.15,250.03,83819.0,233.2449,234.2276,233.1794,234.003,83819.0
2020-01-14 09:30:00,249.32,250.39,248.12,249.68,14796.0,233.3385,234.3399,232.2154,233.6754,14796.0
2020-01-14 10:00:00,249.47,249.76,249.05,249.68,14031.0,233.4789,233.7503,233.0858,233.6754,14031.0
2020-01-14 10:30:00,249.86,250.15,249.45,249.61,26931.0,233.8439,234.1153,233.4601,233.6099,26931.0
2020-01-14 11:00:00,249.64,249.79,248.3,248.64,20932.0,233.638,233.7783,232.3839,232.7021,20932.0
2020-01-14 11:30:00,248.49,248.79,248.01,248.37,14904.0,232.5617,232.8424,232.1124,232.4494,14904.0
2020-01-14 12:00:00,248.48,248.49,247.67,248.29,17204.0,232.5523,232.5617,231.7942,232.3745,17204.0
2020-01-14 12:30:00,248.32,248.8,248.06,248.4,9679.0,232.4026,232.8518,232.1592,232.4774,9679.0
2020-01-14 13:00:00,248.31,248.31,247.02,247.04,8020.0,232.3932,232.3932,231.1859,231.2046,8020.0
2020-01-14 13:30:00,247.05,247.3,246.76,247.06,9789.0,231.214,231.448,230.9426,231.2233,9789.0
2020-01-14 14:00:00,246.63,247.33,246.46,247.32,7116.0,230.8209,231.476,230.6618,231.4667,7116.0
2020-01-14 14:30:00,247.15,247.8,247.12,247.63,9517.0,231.3076,231.9159,231.2795,231.7568,9517.0
2020-01-14 15:00:00,247.67,247.93,247.35,247.63,12456.0,231.7942,232.0376,231.4948,231.7568,12456.0
2020-01-14 15:30:00,247.55,248.84,247.54,248.67,72083.0,231.6819,232.8892,231.6726,232.7301,72083.0
2020-01-15 09:30:00,249.03,250.54,248.63,249.55,6731.0,233.0671,234.4803,232.6927,233.5537,6731.0
2020-01-15 10:00:00,249.35,250.25,249.08,249.76,8416.0,233.3666,234.2089,233.1139,233.7503,8416.0
2020-01-15 10:30:00,249.65,251.1,249.41,250.12,7915.0,233.6473,235.0044,233.4227,234.0872,7915.0
2020-01-15 11:00:00,250.17,250.66,249.42,250.56,8800.0,234.134,234.5926,233.4321,234.499,8800.0
2020-01-15 11:30:00,250.91,250.91,250.22,250.47,7183.0,234.8266,234.8266,234.1808,234.4148,7183.0
2020-01-15 12:00:00,250.74,250.79,250.08,250.27,8436.0,234.6675,234.7142,234.0498,234.2276,8436.0
2020-01-15 12:30:00,250.23,250.47,250.06,250.47,6673.0,234.1901,234.4148,234.031,234.4148,6673.0
2020-01-15 13:00:00,250.43,250.62,250.23,250.53,4823.0,234.3773,234.5551,234.1901,234.4709,4823.0
2020-01-15 13:30:00,250.47,251.06,250.47,251.06,8886.0,234.4148,234.9669,234.4148,234.9669,8886.0
2020-01-15 14:00:00,251.28,251.29,250.72,250.8,6787.0,235.1728,235.1822,234.6487,234.7236,6787.0
2020-01-15 14:30:00,250.75,250.98,250.62,250.66,11303.0,234.6768,234.8921,234.5551,234.5926,11303.0
2020-01-15 15:00:00,250.6,250.63,250.08,250.18,10747.0,234.5364,234.5645,234.0498,234.1433,10747.0
2020-01-15 15:30:00,250.13,250.27,249.28,249.36,81750.0,234.0966,234.2276,233.301,233.3759,81750.0
2020-01-16 09:30:00,249.42,249.42,247.13,248.33,17181.0,233.4321,233.4321,231.2889,232.4119,17181.0
2020-01-16 10:00:00,248.67,249.06,247.93,248.14,7934.0,232.7301,233.0951,232.0376,232.2341,7934.0
2020-01-16 10:30:00,248.15,248.58,247.86,248.33,17599.0,232.2435,232.6459,231.9721,232.4119,17599.0
2020-01-16 11:00:00,248.33,248.76,248.21,248.27,20653.0,232.4119,232.8144,232.2996,232.3558,20653.0
2020-01-16 11:30:00,248.25,248.62,248.2,248.62,6499.0,232.3371,232.6833,232.2903,232.6833,6499.0
2020-01-16 12:00:00,248.61,249.38,248.4,249.26,12344.0,232.674,233.3946,232.4774,233.2823,12344.0
2020-01-16 12:30:00,249.34,250.09,249.25,250.09,8276.0,233.3572,234.0591,233.273,234.0591,8276.0
2020-01-16 13:00:00,250.12,250.22,249.68,249.73,8700.0,234.0872,234.1808,233.6754,233.7222,8700.0
2020-01-16 13:30:00,249.79,249.98,249.45,249.67,9418.0,233.7783,233.9562,233.4601,233.666,9418.0
2020-01-16 14:00:00,249.82,249.82,249.39,249.44,13229.0,233.8064,233.8064,233.404,233.4508,13229.0
2020-01-16 14:30:00,249.48,249.94,249.18,249.18,22951.0,233.4882,233.9187,233.2074,233.2074,22951.0
2020-01-16 15:00:00,249.15,249.58,248.96,249.38,16785.0,233.1794,233.5818,233.0015,233.3946,16785.0
2020-01-16 15:30:00,249.38,250.9,249.27,250.74,167456.0,233.3946,234.8172,233.2917,234.6675,167456.0
2020-01-17 09:30:00,250.7,253.96,250.01,253.96,75580.0,234.63,237.681,233.9842,237.681,75580.0
2020-01-17 10:00:00,253.04,253.53,251.75,252.34,16057.0,236.82,237.2786,235.6127,236.1649,16057.0
2020-01-17 10:30:00,252.52,253.93,252.48,253.68,18390.0,236.3334,237.653,236.2959,237.419,18390.0
2020-01-17 11:00:00,253.6,254.77,253.6,254.28,7611.0,237.3441,238.4391,237.3441,237.9805,7611.0
2020-01-17 11:30:00,254.42,254.49,253.68,253.82,9702.0,238.1116,238.1771,237.419,237.55,9702.0
2020-01-17 12:00:00,254.0,254.58,254.0,254.58,7489.0,237.7185,238.2613,237.7185,238.2613,7489.0
2020-01-17 12:30:00,254.48,254.48,253.76,254.07,33746.0,238.1677,238.1677,237.4939,237.784,33746.0
2020-01-17 13:00:00,254.07,254.07,253.61,253.63,5950.0,237.784,237.784,237.3535,237.3722,5950.0
2020-01-17 13:30:00,253.72,253.99,253.57,253.57,4544.0,237.4564,237.7091,237.316,237.316,4544.0
2020-01-17 14:00:00,253.62,253.84,253.27,253.46,6976.0,237.3628,237.5687,237.0353,237.2131,6976.0
2020-01-17 14:30:00,253.48,253.48,252.58,253.01,13497.0,237.2318,237.2318,236.3895,236.7919,13497.0
2020-01-17 15:00:00,253.0,253.08,252.31,252.64,14980.0,236.7826,236.8575,236.1368,236.4457,14980.0
2020-01-17 15:30:00,252.56,252.67,251.91,251.98,77304.0,236.3708,236.4737,235.7625,235.828,77304.0
2020-01-21 09:30:00,251.33,252.08,250.86,251.94,17275.0,235.2196,235.9216,234.7798,235.7905,17275.0
2020-01-21 10:00:00,251.66,252.73,251.48,252.27,20049.0,235.5285,236.5299,235.36,236.0994,20049.0
2020-01-21 10:30:00,252.18,252.87,251.99,252.81,40156.0,236.0151,236.6609,235.8373,236.6048,40156.0
2020-01-21 11:00:00,252.84,254.82,252.8,254.74,17756.0,236.6328,238.4859,236.5954,238.411,17756.0
2020-01-21 11:30:00,254.69,254.69,253.27,253.47,19047.0,238.3643,238.3643,237.0353,237.2225,19047.0
2020-01-21 12:00:00,253.27,253.27,252.3,252.44,15000.0,237.0353,237.0353,236.1275,236.2585,15000.0
2020-01-21 12:30:00,252.45,253.4,252.43,253.3,10193.0,236.2678,237.1569,236.2491,237.0634,10193.0
2020-01-21 13:00:00,253.31,253.55,253.18,253.55,9903.0,237.0727,237.2973,236.951,237.2973,9903.0
2020-01-21 13:30:00,253.56,254.22,253.35,254.18,9825.0,237.3067,237.9244,237.1101,237.8869,9825.0
2020-01-21 14:00:00,254.26,254.61,253.97,254.23,25605.0,237.9618,238.2894,237.6904,237.9337,25605.0
2020-01-21 14:30:00,254.09,254.28,253.72,253.92,25371.0,237.8027,237.9805,237.4564,237.6436,25371.0
2020-01-21 15:00:00,253.98,254.51,253.64,254.5,32275.0,237.6998,238.1958,237.3816,238.1864,32275.0
2020-01-21 15:30:00,254.44,254.66,253.75,254.45,70276.0,238.1303,238.3362,237.4845,238.1396,70276.0
2020-01-22 09:30:00,255.94,256.47,254.55,254.75,12163.0,239.5341,240.0302,238.2332,238.4204,12163.0
2020-01-22 10:00:00,254.89,255.53,253.26,255.32,19742.0,238.5514,239.1504,237.0259,238.9539,19742.0
2020-01-22 10:30:00,255.34,255.35,253.94,254.45,9301.0,238.9726,238.9819,237.6623,238.1396,9301.0
2020-01-22 11:00:00,254.44,254.81,253.57,254.22,8014.0,238.1303,238.4766,237.316,237.9244,8014.0
2020-01-22 11:30:00,254.1,254.49,253.69,253.86,12123.0,237.8121,238.1771,237.4284,237.5875,12123.0
2020-01-22 12:00:00,253.77,254.13,253.54,253.69,8511.0,237.5032,237.8401,237.288,237.4284,8511.0
2020-01-22 12:30:00,253.82,254.02,252.96,253.12,6009.0,237.55,237.7372,236.7451,236.8949,6009.0
2020-01-22 13:00:00,253.14,253.56,252.75,252.88,5653.0,236.9136,237.3067,236.5486,236.6703,5653.0
2020-01-22 13:30:00,252.97,253.06,252.53,252.84,6554.0,236.7545,236.8387,236.3427,236.6328,6554.0
2020-01-22 14:00:00,252.95,253.14,252.55,252.89,11690.0,236.7358,236.9136,236.3614,236.6796,11690.0
2020-01-22 14:30:00,252.84,252.96,252.45,252.64,8798.0,236.6328,236.7451,236.2678,236.4457,8798.0
2020-01-22 15:00:00,252.32,252.49,251.75,252.08,12363.0,236.1462,236.3053,235.6127,235.9216,12363.0
2020-01-22 15:30:00,252.16,253.02,251.44,252.59,106739.0,235.9964,236.8013,235.3226,236.3989,106739.0
2020-01-23 09:30:00,251.88,253.93,251.28,252.92,12914.0,235.7344,237.653,235.1728,236.7077,12914.0
2020-01-23 10:00:00,252.92,253.02,251.62,252.76,15360.0,236.7077,236.8013,235.491,236.558,15360.0
2020-01-23 10:30:00,252.93,253.5,252.4,252.4,17794.0,236.7171,237.2505,236.221,236.221,17794.0
2020-01-23 11:00:00,252.36,252.87,251.5,252.45,16936.0,236.1836,236.6609,235.3787,236.2678,16936.0
2020-01-23 11:30:00,252.23,252.72,252.03,252.72,8119.0,236.0619,236.5205,235.8748,236.5205,8119.0
2020-01-23 12:00:00,252.89,253.19,252.63,253.07,7490.0,236.6796,236.9604,236.4363,236.8481,7490.0
2020-01-23 12:30:00,253.04,253.13,252.56,252.69,6891.0,236.82,236.9043,236.3708,236.4925,6891.0
2020-01-23 13:00:00,252.56,252.57,252.16,252.54,6382.0,236.3708,236.3801,235.9964,236.3521,6382.0
2020-01-23 13:30:00,252.52,252.98,252.34,252.9,7361.0,236.3334,236.7639,236.1649,236.689,7361.0
2020-01-23 14:00:00,252.96,253.22,252.57,252.94,8456.0,236.7451,236.9885,236.3801,236.7264,8456.0
2020-01-23 14:30:00,253.03,254.16,252.92,254.16,12379.0,236.8107,237.8682,236.7077,237.8682,12379.0
2020-01-23 15:00:00,254.24,254.58,253.81,254.58,9722.0,237.9431,238.2613,237.5407,238.2613,9722.0
2020-01-23 15:30:00,254.47,255.34,254.45,254.89,44870.0,238.1584,238.9726,238.1396,238.5514,44870.0
2020-01-24 09:30:00,255.01,255.02,253.62,254.88,20432.0,238.6637,238.6731,237.3628,238.5421,20432.0
2020-01-24 10:00:00,255.13,255.78,254.8,254.96,9620.0,238.776,239.3844,238.4672,238.6169,9620.0
2020-01-24 10:30:00,255.03,255.41,254.01,254.01,16613.0,238.6825,239.0381,237.7278,237.7278,16613.0
2020-01-24 11:00:00,254.0,254.44,253.8,254.29,15109.0,237.7185,238.1303,237.5313,237.9899,15109.0
2020-01-24 11:30:00,254.27,254.51,253.85,253.85,4210.0,237.9712,238.1958,237.5781,237.5781,4210.0
2020-01-24 12:00:00,253.82,253.82,253.01,253.32,6531.0,237.55,237.55,236.7919,237.0821,6531.0
2020-01-24 12:30:00,253.35,253.75,253.19,253.63,9051.0,237.1101,237.4845,236.9604,237.3722,9051.0
2020-01-24 13:00:00,253.59,253.6,252.9,252.96,6044.0,237.3348,237.3441,236.689,236.7451,6044.0
2020-01-24 13:30:00,252.99,253.29,252.76,252.78,6339.0,236.7732,237.054,236.558,236.5767,6339.0
2020-01-24 14:00:00,252.87,252.99,252.76,252.76,12991.0,236.6609,236.7732,236.558,236.558,12991.0
2020-01-24 14:30:00,252.85,253.32,252.76,253.12,10893.0,236.6422,237.0821,236.558,236.8949,10893.0
2020-01-24 15:00:00,253.08,253.4,252.86,252.95,8229.0,236.8575,237.1569,236.6516,236.7358,8229.0
2020-01-24 15:30:00,252.92,253.39,252.7,253.22,37970.0,236.7077,237.1476,236.5018,236.9885,37970.0
2020-01-27 09:30:00,251.72,253.56,250.02,252.9,9694.0,235.5846,237.3067,233.9936,236.689,9694.0
2020-01-27 10:00:00,252.17,252.47,250.77,251.01,13642.0,236.0058,236.2866,234.6955,234.9201,13642.0
2020-01-27 10:30:00,251.07,251.76,250.9,251.27,17961.0,234.9763,235.6221,234.8172,235.1635,17961.0
2020-01-27 11:00:00,251.4,251.64,250.53,251.04,24852.0,235.2851,235.5098,234.4709,234.9482,24852.0
2020-01-27 11:30:00,251.13,251.52,250.75,251.09,26674.0,235.0325,235.3975,234.6768,234.995,26674.0
2020-01-27 12:00:00,251.0,251.68,250.87,251.38,13584.0,234.9108,235.5472,234.7891,235.2664,13584.0
2020-01-27 12:30:00,251.46,252.25,251.15,251.42,5661.0,235.3413,236.0807,235.0512,235.3039,5661.0
2020-01-27 13:00:00,251.22,251.76,251.13,251.65,14841.0,235.1167,235.6221,235.0325,235.5191,14841.0
2020-01-27 13:30:00,251.64,252.32,251.52,251.95,20365.0,235.5098,236.1462,235.3975,235.7999,20365.0
2020-01-27 14:00:00,252.0,252.75,251.7,252.75,14497.0,235.8467,236.5486,235.5659,236.5486,14497.0
2020-01-27 14:30:00,252.65,252.79,252.16,252.37,28253.0,236.455,236.586,235.9964,236.193,28253.0
2020-01-27 15:00:00,252.53,253.09,252.3,252.85,31639.0,236.3427,236.8668,236.1275,236.6422,31639.0
2020-01-27 15:30:00,252.74,253.03,252.13,252.74,69080.0,236.5392,236.8107,235.9684,236.5392,69080.0
2020-01-28 09:30:00,253.49,253.49,251.84,252.19,10728.0,237.2412,237.2412,235.6969,236.0245,10728.0
2020-01-28 10:00:00,252.52,253.3,252.31,252.73,13404.0,236.3334,237.0634,236.1368,236.5299,13404.0
2020-01-28 10:30:00,252.44,252.82,252.38,252.51,3100.0,236.2585,236.6141,236.2023,236.324,3100.0
2020-01-28 11:00:00,252.39,252.71,252.01,252.44,9200.0,236.2117,236.5112,235.856,236.2585,9200.0
2020-01-28 11:30:00,252.38,252.56,251.84,251.84,9041.0,236.2023,236.3708,235.6969,235.6969,9041.0
2020-01-28 12:00:00,251.86,252.91,251.57,252.7,7949.0,235.7157,236.6984,235.4442,236.5018,7949.0
2020-01-28 12:30:00,252.62,252.78,252.5,252.65,6961.0,236.4269,236.5767,236.3146,236.455,6961.0
2020-01-28 13:00:00,252.61,253.05,252.43,252.54,8001.0,236.4176,236.8294,236.2491,236.3521,8001.0
2020-01-28 13:30:00,252.4,252.55,251.84,252.05,14315.0,236.221,236.3614,235.6969,235.8935,14315.0
2020-01-28 14:00:00,252.03,252.06,251.65,251.7,8879.0,235.8748,235.9028,235.5191,235.5659,8879.0
2020-01-28 14:30:00,251.64,252.33,251.49,252.18,32858.0,235.5098,236.1555,235.3694,236.0151,32858.0
2020-01-28 15:00:00,252.27,252.37,251.95,252.27,19902.0,236.0994,236.193,235.7999,236.0994,19902.0
2020-01-28 15:30:00,252.27,252.27,251.08,251.69,116574.0,236.0994,236.0994,234.9857,235.5566,116574.0
2020-01-29 09:30:00,251.76,251.88,250.15,250.35,5149.0,235.6221,235.7344,234.1153,234.3024,5149.0
2020-01-29 10:00:00,250.44,251.66,249.23,249.41,15935.0,234.3867,235.5285,233.2542,233.4227,15935.0
2020-01-29 10:30:00,249.67,250.46,249.13,249.23,11248.0,233.666,234.4054,233.1607,233.2542,11248.0
2020-01-29 11:00:00,249.64,249.76,249.1,249.11,10732.0,233.638,233.7503,233.1326,233.1419,10732.0
2020-01-29 11:30:00,249.25,249.26,247.51,247.51,23792.0,233.273,233.2823,231.6445,231.6445,23792.0
2020-01-29 12:00:00,247.6,248.61,247.49,248.32,6699.0,231.7287,232.674,231.6258,232.4026,6699.0
2020-01-29 12:30:00,248.32,248.32,247.8,248.09,4657.0,232.4026,232.4026,231.9159,232.1873,4657.0
2020-01-29 13:00:00,248.15,249.51,248.14,249.49,7413.0,232.2435,233.5163,232.2341,233.4976,7413.0
2020-01-29 13:30:00,249.37,250.05,248.45,249.31,39198.0,233.3853,234.0217,232.5242,233.3291,39198.0
2020-01-29 14:00:00,248.52,249.69,248.51,249.44,7216.0,232.5898,233.6848,232.5804,233.4508,7216.0
2020-01-29 14:30:00,249.54,249.63,248.91,248.97,12663.0,233.5444,233.6286,232.9548,233.0109,12663.0
2020-01-29 15:00:00,249.01,249.25,248.45,248.81,24011.0,233.0483,233.273,232.5242,232.8612,24011.0
2020-01-29 15:30:00,248.82,249.53,248.67,249.37,60530.0,232.8705,233.535,232.7301,233.3853,60530.0
2020-01-30 09:30:00,247.81,249.45,247.11,248.72,21865.0,231.9253,233.4601,231.2701,232.7769,21865.0
2020-01-30 10:00:00,248.75,249.16,248.24,248.66,9250.0,232.805,233.1887,232.3277,232.7208,9250.0
2020-01-30 10:30:00,248.67,250.18,248.56,248.92,32978.0,232.7301,234.1433,232.6272,232.9641,32978.0
2020-01-30 11:00:00,248.82,250.46,248.81,250.45,6968.0,232.8705,234.4054,232.8612,234.396,6968.0
2020-01-30 11:30:00,250.54,251.88,250.48,251.46,13249.0,234.4803,235.7344,234.4241,235.3413,13249.0
2020-01-30 12:00:00,251.47,251.81,251.47,251.55,7502.0,235.3507,235.6689,235.3507,235.4255,7502.0
2020-01-30 12:30:00,251.55,251.7,251.22,251.25,5779.0,235.4255,235.5659,235.1167,235.1448,5779.0
2020-01-30 13:00:00,251.5,252.13,251.46,252.03,7951.0,235.3787,235.9684,235.3413,235.8748,7951.0
2020-01-30 13:30:00,252.07,252.85,251.82,252.71,40880.0,235.9122,236.6422,235.6782,236.5112,40880.0
2020-01-30 14:00:00,252.69,253.56,252.06,252.52,42966.0,236.4925,237.3067,235.9028,236.3334,42966.0
2020-01-30 14:30:00,252.41,253.13,252.09,253.03,17249.0,236.2304,236.9043,235.9309,236.8107,17249.0
2020-01-30 15:00:00,252.95,253.41,252.82,252.97,13429.0,236.7358,237.1663,236.6141,236.7545,13429.0
2020-01-30 15:30:00,253.01,254.0,252.79,253.74,48206.0,236.7919,237.7185,236.586,237.4751,48206.0
2020-01-31 09:30:00,251.78,254.1,250.8,253.71,16364.0,235.6408,237.8121,234.7236,237.4471,16364.0
2020-01-31 10:00:00,253.03,254.65,253.03,254.25,7910.0,236.8107,238.3268,236.8107,237.9525,7910.0
2020-01-31 10:30:00,254.4,254.49,252.23,252.23,6989.0,238.0928,238.1771,236.0619,236.0619,6989.0
2020-01-31 11:00:00,252.11,252.11,250.4,250.4,14249.0,235.9496,235.9496,234.3492,234.3492,14249.0
2020-01-31 11:30:00,250.31,250.82,250.17,250.42,13359.0,234.265,234.7423,234.134,234.368,13359.0
2020-01-31 12:00:00,250.45,250.45,249.29,249.79,20355.0,234.396,234.396,233.3104,233.7783,20355.0
2020-01-31 12:30:00,249.66,250.51,249.37,250.34,5600.0,233.6567,234.4522,233.3853,234.2931,5600.0
2020-01-31 13:00:00,250.43,251.22,250.2,250.78,12990.0,234.3773,235.1167,234.1621,234.7049,12990.0
2020-01-31 13:30:00,250.85,251.43,250.61,251.43,10467.0,234.7704,235.3132,234.5458,235.3132,10467.0
2020-01-31 14:00:00,251.29,251.75,250.96,251.04,11955.0,235.1822,235.6127,234.8733,234.9482,11955.0
2020-01-31 14:30:00,250.92,251.37,250.66,251.01,8647.0,234.8359,235.2571,234.5926,234.9201,8647.0
2020-01-31 15:00:00,251.22,251.27,249.97,250.25,21625.0,235.1167,235.1635,233.9468,234.2089,21625.0
2020-01-31 15:30:00,250.2,250.22,249.36,249.49,75297.0,234.1621,234.1808,233.3759,233.4976,75297.0
2020-02-03 09:30:00,250.91,254.14,249.26,249.66,20167.0,234.8266,237.8495,233.2823,233.6567,20167.0
2020-02-03 10:00:00,249.87,251.35,249.5,250.94,15694.0,233.8532,235.2383,233.5069,234.8546,15694.0
2020-02-03 10:30:00,250.7,250.78,249.77,249.78,11400.0,234.63,234.7049,233.7596,233.769,11400.0
2020-02-03 11:00:00,249.82,250.77,249.51,250.13,18394.0,233.8064,234.6955,233.5163,234.0966,18394.0
2020-02-03 11:30:00,250.13,250.15,249.51,249.91,16110.0,234.0966,234.1153,233.5163,233.8907,16110.0
2020-02-03 12:00:00,249.75,250.23,249.69,249.77,15583.0,233.7409,234.1901,233.6848,233.7596,15583.0
2020-02-03 12:30:00,249.71,250.16,249.54,250.12,15561.0,233.7035,234.1246,233.5444,234.0872,15561.0
2020-02-03 13:00:00,250.16,250.35,249.59,249.6,15739.0,234.1246,234.3024,233.5912,233.6005,15739.0
2020-02-03 13:30:00,249.63,249.79,249.2,249.5,19473.0,233.6286,233.7783,233.2262,233.5069,19473.0
2020-02-03 14:00:00,249.43,249.43,248.95,249.31,18394.0,233.4414,233.4414,232.9922,233.3291,18394.0
2020-02-03 14:30:00,249.35,250.24,249.35,250.11,14186.0,233.3666,234.1995,233.3666,234.0778,14186.0
2020-02-03 15:00:00,250.14,250.4,249.99,250.4,11895.0,234.1059,234.3492,233.9655,234.3492,11895.0
2020-02-03 15:30:00,250.4,250.49,248.73,249.58,80243.0,234.3492,234.4335,232.7863,233.5818,80243.0
2020-02-04 09:30:00,250.23,251.49,249.66,251.49,12528.0,234.1901,235.3694,233.6567,235.3694,12528.0
2020-02-04 10:00:00,251.56,251.56,250.32,250.38,5496.0,235.4349,235.4349,234.2744,234.3305,5496.0
2020-02-04 10:30:00,250.51,251.4,250.3,251.12,10427.0,234.4522,235.2851,234.2557,235.0231,10427.0
2020-02-04 11:00:00,251.31,253.09,251.31,253.09,16218.0,235.2009,236.8668,235.2009,236.8668,16218.0
2020-02-04 11:30:00,253.13,253.54,252.59,253.2,20714.0,236.9043,237.288,236.3989,236.9698,20714.0
2020-02-04 12:00:00,253.19,253.74,253.05,253.67,13900.0,236.9604,237.4751,236.8294,237.4096,13900.0
2020-02-04 12:30:00,253.72,253.76,253.55,253.71,6700.0,237.4564,237.4939,237.2973,237.4471,6700.0
2020-02-04 13:00:00,253.54,253.55,253.25,253.43,9100.0,237.288,237.2973,237.0166,237.185,9100.0
2020-02-04 13:30:00,253.34,253.64,253.24,253.52,5900.0,237.1008,237.3816,237.0072,237.2693,5900.0
2020-02-04 14:00:00,253.4,253.72,253.27,253.62,5620.0,237.1569,237.4564,237.0353,237.3628,5620.0
2020-02-04 14:30:00,253.56,254.39,253.56,254.0,28180.0,237.3067,238.0835,237.3067,237.7185,28180.0
2020-02-04 15:00:00,253.87,254.09,253.74,254.09,12843.0,237.5968,237.8027,237.4751,237.8027,12843.0
2020-02-04 15:30:00,254.01,254.44,253.84,254.22,77259.0,237.7278,238.1303,237.5687,237.9244,77259.0
2020-02-05 09:30:00,254.7,254.7,251.41,252.92,7069.0,238.3736,238.3736,235.2945,236.7077,7069.0
2020-02-05 10:00:00,253.25,253.94,252.96,253.34,9957.0,237.0166,237.6623,236.7451,237.1008,9957.0
2020-02-05 10:30:00,253.49,253.87,252.98,253.5,9553.0,237.2412,237.5968,236.7639,237.2505,9553.0
2020-02-05 11:00:00,253.5,253.85,253.31,253.83,14563.0,237.2505,237.5781,237.0727,237.5594,14563.0
2020-02-05 11:30:00,253.88,253.88,252.69,252.9,17329.0,237.6062,237.6062,236.4925,236.689,17329.0
2020-02-05 12:00:00,252.83,252.89,252.4,252.5,7224.0,236.6235,236.6796,236.221,236.3146,7224.0
2020-02-05 12:30:00,252.58,253.04,252.43,252.75,4137.0,236.3895,236.82,236.2491,236.5486,4137.0
2020-02-05 13:00:00,252.57,253.44,252.57,253.26,7192.0,236.3801,237.1944,236.3801,237.0259,7192.0
2020-02-05 13:30:00,253.29,254.03,253.29,254.03,5582.0,237.054,237.7466,237.054,237.7466,5582.0
2020-02-05 14:00:00,253.99,254.04,253.68,253.95,16042.0,237.7091,237.7559,237.419,237.6717,16042.0
2020-02-05 14:30:00,253.95,254.07,253.3,253.44,10247.0,237.6717,237.784,237.0634,237.1944,10247.0
2020-02-05 15:00:00,253.4,253.97,253.36,253.94,20362.0,237.1569,237.6904,237.1195,237.6623,20362.0
2020-02-05 15:30:00,253.93,254.65,253.66,254.63,65822.0,237.653,238.3268,237.4003,238.3081,65822.0
2020-02-06 09:30:00,254.73,257.53,253.75,257.18,16791.0,238.4017,241.0222,237.4845,240.6946,16791.0
2020-02-06 10:00:00,256.8,258.07,256.42,256.47,16418.0,240.339,241.5276,239.9834,240.0302,16418.0
2020-02-06 10:30:00,256.19,256.51,255.77,256.14,8152.0,239.7681,240.0676,239.375,239.7213,8152.0
2020-02-06 11:00:00,256.21,256.53,256.1,256.47,11162.0,239.7868,240.0863,239.6839,240.0302,11162.0
2020-02-06 11:30:00,256.4,256.6,256.1,256.11,6374.0,239.9646,240.1518,239.6839,239.6932,6374.0
2020-02-06 12:00:00,256.14,256.37,255.97,256.01,6266.0,239.7213,239.9366,239.5622,239.5996,6266.0
2020-02-06 12:30:00,256.11,256.6,255.94,256.56,5571.0,239.6932,240.1518,239.5341,240.1144,5571.0
2020-02-06 13:00:00,256.6,256.89,256.46,256.59,120400.0,240.1518,240.4232,240.0208,240.1425,120400.0
2020-02-06 13:30:00,256.49,256.64,256.13,256.35,7317.0,240.0489,240.1893,239.7119,239.9178,7317.0
2020-02-06 14:00:00,256.38,256.63,256.3,256.63,8500.0,239.9459,240.1799,239.8711,240.1799,8500.0
2020-02-06 14:30:00,256.58,256.75,256.37,256.69,12348.0,240.1331,240.2922,239.9366,240.2361,12348.0
2020-02-06 15:00:00,256.42,256.53,256.04,256.4,12145.0,239.9834,240.0863,239.6277,239.9646,12145.0
2020-02-06 15:30:00,256.41,256.71,256.12,256.51,60046.0,239.974,240.2548,239.7026,240.0676,60046.0
2020-02-07 09:30:00,256.76,256.99,255.93,256.43,4708.0,240.3016,240.5168,239.5248,239.9927,4708.0
2020-02-07 10:00:00,256.41,256.68,255.84,256.25,7487.0,239.974,240.2267,239.4405,239.8243,7487.0
2020-02-07 10:30:00,256.4,256.56,256.06,256.43,4829.0,239.9646,240.1144,239.6464,239.9927,4829.0
2020-02-07 11:00:00,256.53,256.75,256.12,256.61,10025.0,240.0863,240.2922,239.7026,240.1612,10025.0
2020-02-07 11:30:00,256.67,257.18,256.38,257.09,6402.0,240.2173,240.6946,239.9459,240.6104,6402.0
2020-02-07 12:00:00,257.08,257.75,256.9,257.75,10903.0,240.6011,241.2281,240.4326,241.2281,10903.0
2020-02-07 12:30:00,257.72,257.75,257.42,257.52,8457.0,241.2,241.2281,240.9193,241.0128,8457.0
2020-02-07 13:00:00,257.55,258.23,257.55,258.2,11300.0,241.0409,241.6773,241.0409,241.6493,11300.0
2020-02-07 13:30:00,258.06,258.36,257.85,257.95,10044.0,241.5182,241.799,241.3217,241.4153,10044.0
2020-02-07 14:00:00,257.98,258.07,257.55,257.7,6447.0,241.4434,241.5276,241.0409,241.1813,6447.0
2020-02-07 14:30:00,257.76,258.23,257.74,258.23,5884.0,241.2375,241.6773,241.2187,241.6773,5884.0
2020-02-07 15:00:00,258.23,258.96,258.14,258.76,12810.0,241.6773,242.3605,241.5931,242.1734,12810.0
2020-02-07 15:30:00,258.7,259.39,258.69,258.83,74546.0,242.1172,242.763,242.1079,242.2389,74546.0
2020-02-10 09:30:00,259.13,259.9,259.13,259.3,10770.0,242.5196,243.2403,242.5196,242.6788,10770.0
2020-02-10 10:00:00,259.37,260.73,258.33,260.72,49095.0,242.7443,244.0171,241.7709,244.0077,49095.0
2020-02-10 10:30:00,260.76,261.79,260.32,261.62,35030.0,244.0452,245.0091,243.6334,244.85,35030.0
2020-02-10 11:00:00,261.73,262.17,261.57,262.06,12844.0,244.953,245.3648,244.8032,245.2618,12844.0
2020-02-10 11:30:00,262.06,262.76,262.03,262.34,12441.0,245.2618,245.917,245.2338,245.5239,12441.0
2020-02-10 12:00:00,262.39,262.78,262.09,262.6,9113.0,245.5707,245.9357,245.2899,245.7672,9113.0
2020-02-10 12:30:00,262.46,262.56,262.09,262.33,6593.0,245.6362,245.7298,245.2899,245.5145,6593.0
2020-02-10 13:00:00,262.27,262.27,262.04,262.1,3510.0,245.4584,245.4584,245.2431,245.2993,3510.0
2020-02-10 13:30:00,262.03,262.99,261.95,262.85,29251.0,245.2338,246.1322,245.1589,246.0012,29251.0
2020-02-10 14:00:00,262.87,263.82,262.75,263.79,31211.0,246.0199,246.909,245.9076,246.8809,31211.0
2020-02-10 14:30:00,263.82,264.59,263.59,264.54,51280.0,246.909,247.6297,246.6938,247.5829,51280.0
2020-02-10 15:00:00,264.59,265.26,264.59,264.78,52204.0,247.6297,248.2567,247.6297,247.8075,52204.0
2020-02-10 15:30:00,264.73,264.93,263.83,264.83,66525.0,247.7607,247.9479,246.9184,247.8543,66525.0
2020-02-11 09:30:00,272.15,284.3,271.99,284.22,242069.0,254.7051,266.0762,254.5553,266.0014,242069.0
2020-02-11 10:00:00,284.28,286.92,283.24,285.03,198111.0,266.0575,268.5283,265.0842,266.7594,198111.0
2020-02-11 10:30:00,284.94,286.53,283.11,283.11,148876.0,266.6752,268.1633,264.9625,264.9625,148876.0
2020-02-11 11:00:00,283.27,285.59,283.08,285.0,74428.0,265.1123,267.2835,264.9344,266.7314,74428.0
2020-02-11 11:30:00,284.78,285.15,284.04,284.73,31855.0,266.5255,266.8718,265.8329,266.4787,31855.0
2020-02-11 12:00:00,284.97,285.28,283.66,284.89,27531.0,266.7033,266.9934,265.4773,266.6284,27531.0
2020-02-11 12:30:00,284.8,287.47,284.8,285.1,89522.0,266.5442,269.043,266.5442,266.825,89522.0
2020-02-11 13:00:00,285.0,285.61,284.71,285.19,45574.0,266.7314,267.3023,266.46,266.9092,45574.0
2020-02-11 13:30:00,285.22,285.47,284.08,284.08,80229.0,266.9373,267.1712,265.8703,265.8703,80229.0
2020-02-11 14:00:00,284.13,284.53,283.74,284.33,88731.0,265.9171,266.2915,265.5521,266.1043,88731.0
2020-02-11 14:30:00,284.65,284.65,282.05,282.9,31811.0,266.4038,266.4038,263.9705,264.766,31811.0
2020-02-11 15:00:00,282.75,284.51,282.72,284.17,81240.0,264.6256,266.2728,264.5975,265.9546,81240.0
2020-02-11 15:30:00,284.27,284.56,283.62,283.93,119008.0,266.0482,266.3196,265.4398,265.73,119008.0
2020-02-12 09:30:00,284.07,284.34,281.18,284.34,67676.0,265.861,266.1137,263.1562,266.1137,67676.0
2020-02-12 10:00:00,284.2,287.06,283.39,286.22,90239.0,265.9826,268.6593,265.2246,267.8732,90239.0
2020-02-12 10:30:00,286.4,287.74,285.18,285.18,55315.0,268.0416,269.2957,266.8998,266.8998,55315.0
2020-02-12 11:00:00,285.12,287.5,284.92,287.49,40906.0,266.8437,269.0711,266.6565,269.0618,40906.0
2020-02-12 11:30:00,287.18,289.65,286.84,289.41,28717.0,268.7716,271.0833,268.4534,270.8587,28717.0
2020-02-12 12:00:00,289.31,289.31,288.37,288.57,18967.0,270.7651,270.7651,269.8854,270.0725,18967.0
2020-02-12 12:30:00,288.46,288.54,287.46,287.84,11019.0,269.9696,270.0445,269.0337,269.3893,11019.0
2020-02-12 13:00:00,287.86,288.35,287.69,288.14,20409.0,269.408,269.8666,269.2489,269.6701,20409.0
2020-02-12 13:30:00,288.13,288.61,287.92,288.36,16117.0,269.6607,270.11,269.4642,269.876,16117.0
2020-02-12 14:00:00,288.26,289.66,288.13,289.57,35862.0,269.7824,271.0927,269.6607,271.0084,35862.0
2020-02-12 14:30:00,289.63,290.4,288.93,290.4,45905.0,271.0646,271.7852,270.4095,271.7852,45905.0
2020-02-12 15:00:00,290.31,292.32,290.21,291.76,92726.0,271.701,273.5822,271.6074,273.058,92726.0
2020-02-12 15:30:00,291.67,293.19,291.05,292.97,210838.0,272.9738,274.3964,272.3936,274.1905,210838.0
2020-02-13 09:30:00,292.7,292.92,289.64,292.08,59424.0,273.9378,274.1437,271.0739,273.3575,59424.0
2020-02-13 10:00:00,292.1,292.57,290.81,290.81,29927.0,273.3763,273.8161,272.1689,272.1689,29927.0
2020-02-13 10:30:00,290.67,292.5,290.02,290.44,51410.0,272.0379,273.7506,271.4296,271.8227,51410.0
2020-02-13 11:00:00,290.61,291.58,290.43,291.39,36029.0,271.9818,272.8896,271.8133,272.7118,36029.0
2020-02-13 11:30:00,291.41,292.14,290.77,291.02,16596.0,272.7305,273.4137,272.1315,272.3655,16596.0
2020-02-13 12:00:00,291.02,291.36,290.77,290.86,13318.0,272.3655,272.6837,272.1315,272.2157,13318.0
2020-02-13 12:30:00,290.96,291.13,290.4,290.69,16726.0,272.3093,272.4684,271.7852,272.0566,16726.0
2020-02-13 13:00:00,290.75,291.28,290.69,290.97,14589.0,272.1128,272.6088,272.0566,272.3187,14589.0
2020-02-13 13:30:00,291.03,291.25,289.63,289.65,23963.0,272.3748,272.5807,271.0646,271.0833,23963.0
2020-02-13 14:00:00,289.77,290.43,289.64,289.73,13794.0,271.1956,271.8133,271.0739,271.1582,13794.0
2020-02-13 14:30:00,289.92,290.41,289.72,289.92,13780.0,271.336,271.7946,271.1488,271.336,13780.0
2020-02-13 15:00:00,289.92,290.44,289.54,289.8,19784.0,271.336,271.8227,270.9804,271.2237,19784.0
2020-02-13 15:30:00,289.78,289.8,288.63,289.79,64734.0,271.205,271.2237,270.1287,271.2143,64734.0
2020-02-14 09:30:00,290.57,292.68,289.54,291.65,20240.0,271.9443,273.9191,270.9804,272.9551,20240.0
2020-02-14 10:00:00,291.1,291.46,290.26,291.07,10158.0,272.4404,272.7773,271.6542,272.4123,10158.0
2020-02-14 10:30:00,291.11,292.9,291.11,292.48,20575.0,272.4497,274.125,272.4497,273.7319,20575.0
2020-02-14 11:00:00,292.37,292.7,291.17,291.91,22727.0,273.6289,273.9378,272.5059,273.1984,22727.0
2020-02-14 11:30:00,291.89,292.17,291.53,291.82,11893.0,273.1797,273.4418,272.8428,273.1142,11893.0
2020-02-14 12:00:00,291.78,292.21,291.64,292.15,10181.0,273.0768,273.4792,272.9457,273.4231,10181.0
2020-02-14 12:30:00,292.17,292.32,291.39,291.57,9000.0,273.4418,273.5822,272.7118,272.8802,9000.0
2020-02-14 13:00:00,291.67,292.01,291.56,291.85,8122.0,272.9738,273.292,272.8709,273.1423,8122.0
2020-02-14 13:30:00,291.81,292.1,291.8,292.06,8374.0,273.1048,273.3763,273.0955,273.3388,8374.0
2020-02-14 14:00:00,291.99,292.1,290.88,291.34,7420.0,273.2733,273.3763,272.2345,272.665,7420.0
2020-02-14 14:30:00,291.29,292.91,291.05,292.53,10223.0,272.6182,274.1343,272.3936,273.7787,10223.0
2020-02-14 15:00:00,292.61,293.3,292.48,293.22,15285.0,273.8536,274.4993,273.7319,274.4245,15285.0
2020-02-14 15:30:00,293.25,294.77,293.25,294.46,58529.0,274.4525,275.8751,274.4525,275.585,58529.0
2020-02-18 09:30:00,294.61,294.74,291.11,291.79,30831.0,275.7254,275.847,272.4497,273.0861,30831.0
2020-02-18 10:00:00,291.68,292.07,291.09,291.57,29636.0,272.9832,273.3482,272.431,272.8802,29636.0
2020-02-18 10:30:00,291.66,291.88,290.69,291.68,13079.0,272.9645,273.1704,272.0566,272.9832,13079.0
2020-02-18 11:00:00,291.77,291.99,291.25,291.31,9640.0,273.0674,273.2733,272.5807,272.6369,9640.0
2020-02-18 11:30:00,291.42,291.81,291.15,291.28,8820.0,272.7398,273.1048,272.4872,272.6088,8820.0
2020-02-18 12:00:00,291.27,291.45,290.93,291.03,13504.0,272.5995,272.7679,272.2813,272.3748,13504.0
2020-02-18 12:30:00,291.0,291.39,291.0,291.25,11642.0,272.3468,272.7118,272.3468,272.5807,11642.0
2020-02-18 13:00:00,291.25,291.55,290.32,290.32,12751.0,272.5807,272.8615,271.7104,271.7104,12751.0
2020-02-18 13:30:00,290.41,290.8,290.1,290.7,14704.0,271.7946,272.1596,271.5045,272.066,14704.0
2020-02-18 14:00:00,290.65,290.75,290.14,290.66,14234.0,272.0192,272.1128,271.5419,272.0286,14234.0
2020-02-18 14:30:00,290.62,290.62,289.82,290.58,58038.0,271.9911,271.9911,271.2424,271.9537,58038.0
2020-02-18 15:00:00,290.45,292.33,290.45,292.02,11806.0,271.832,273.5915,271.832,273.3014,11806.0
2020-02-18 15:30:00,292.13,292.35,291.11,291.73,61433.0,273.4043,273.6102,272.4497,273.03,61433.0
2020-02-19 09:30:00,293.93,293.93,291.54,293.23,41243.0,275.089,275.089,272.8522,274.4338,41243.0
2020-02-19 10:00:00,293.32,293.42,289.95,290.4,16284.0,274.5181,274.6116,271.3641,271.7852,16284.0
2020-02-19 10:30:00,290.66,291.3,290.4,291.17,19735.0,272.0286,272.6275,271.7852,272.5059,19735.0
2020-02-19 11:00:00,291.02,291.5,290.18,291.49,28649.0,272.3655,272.8147,271.5793,272.8054,28649.0
2020-02-19 11:30:00,291.47,292.4,291.44,291.78,13148.0,272.7866,273.657,272.7586,273.0768,13148.0
2020-02-19 12:00:00,291.81,291.97,291.57,291.59,11434.0,273.1048,273.2546,272.8802,272.8989,11434.0
2020-02-19 12:30:00,291.64,291.9,291.09,291.11,10770.0,272.9457,273.1891,272.431,272.4497,10770.0
2020-02-19 13:00:00,291.17,291.72,290.95,291.4,8910.0,272.5059,273.0206,272.3,272.7211,8910.0
2020-02-19 13:30:00,291.5,291.58,290.31,290.85,27173.0,272.8147,272.8896,271.701,272.2064,27173.0
2020-02-19 14:00:00,290.89,291.14,290.27,290.75,18388.0,272.2438,272.4778,271.6636,272.1128,18388.0
2020-02-19 14:30:00,290.72,290.84,290.22,290.42,9138.0,272.0847,272.197,271.6168,271.8039,9138.0
2020-02-19 15:00:00,290.35,290.5,289.8,290.0,17103.0,271.7384,271.8788,271.2237,271.4109,17103.0
2020-02-19 15:30:00,290.05,290.64,289.33,289.71,70134.0,271.4577,272.0098,270.7838,271.1395,70134.0
2020-02-20 09:30:00,289.59,289.59,287.57,288.97,19623.0,271.0271,271.0271,269.1366,270.4469,19623.0
2020-02-20 10:00:00,289.95,290.02,288.87,289.4,28678.0,271.3641,271.4296,270.3533,270.8493,28678.0
2020-02-20 10:30:00,289.42,289.98,288.66,288.67,26696.0,270.868,271.3921,270.1568,270.1661,26696.0
2020-02-20 11:00:00,288.41,289.6,287.23,287.42,14939.0,269.9228,271.0365,268.8184,268.9962,14939.0
2020-02-20 11:30:00,287.64,288.25,286.02,287.82,13579.0,269.2021,269.773,267.686,269.3706,13579.0
2020-02-20 12:00:00,287.82,288.01,287.06,287.23,15542.0,269.3706,269.5484,268.6593,268.8184,15542.0
2020-02-20 12:30:00,287.22,287.66,287.06,287.42,8437.0,268.8091,269.2209,268.6593,268.9962,8437.0
2020-02-20 13:00:00,287.3,288.86,287.11,287.94,21957.0,268.8839,270.3439,268.7061,269.4829,21957.0
2020-02-20 13:30:00,287.93,288.58,287.32,288.58,18043.0,269.4736,270.0819,268.9027,270.0819,18043.0
2020-02-20 14:00:00,288.78,290.33,288.78,289.91,14052.0,270.2691,271.7197,270.2691,271.3266,14052.0
2020-02-20 14:30:00,290.05,290.87,289.97,290.77,16136.0,271.4577,272.2251,271.3828,272.1315,16136.0
2020-02-20 15:00:00,290.63,290.92,290.3,290.61,24904.0,272.0005,272.2719,271.6916,271.9818,24904.0
2020-02-20 15:30:00,290.66,292.39,290.49,291.85,86876.0,272.0286,273.6477,271.8695,273.1423,86876.0
2020-02-21 09:30:00,292.43,304.69,287.38,300.46,138638.0,273.6851,285.1592,268.9588,281.2004,138638.0
2020-02-21 10:00:00,300.45,309.85,297.14,299.12,76862.0,281.191,289.9885,278.0932,279.9463,76862.0
2020-02-21 10:30:00,299.64,300.16,296.53,297.73,21181.0,280.4329,280.9196,277.5223,278.6454,21181.0
2020-02-21 11:00:00,297.77,300.88,297.31,299.51,58800.0,278.6828,281.5935,278.2523,280.3113,58800.0
2020-02-21 11:30:00,299.09,301.03,297.88,298.31,18824.0,279.9182,281.7338,278.7858,279.1882,18824.0
2020-02-21 12:00:00,298.24,299.26,297.67,298.74,19560.0,279.1227,280.0773,278.5892,279.5906,19560.0
2020-02-21 12:30:00,298.48,298.78,297.9,298.44,10646.0,279.3473,279.6281,278.8045,279.3099,10646.0
2020-02-21 13:00:00,298.46,299.92,298.35,299.02,24361.0,279.3286,280.695,279.2256,279.8527,24361.0
2020-02-21 13:30:00,299.06,299.19,297.3,297.96,17954.0,279.8901,280.0118,278.2429,278.8606,17954.0
2020-02-21 14:00:00,297.95,299.66,297.93,299.06,30156.0,278.8513,280.4517,278.8325,279.8901,30156.0
2020-02-21 14:30:00,299.07,299.38,298.4,298.96,13809.0,279.8995,280.1896,279.2724,279.7965,13809.0
2020-02-21 15:00:00,298.77,299.01,297.45,297.8,41428.0,279.6187,279.8433,278.3833,278.7109,41428.0
2020-02-21 15:30:00,298.09,298.55,294.61,295.6,152349.0,278.9823,279.4128,275.7254,276.6519,152349.0
2020-02-24 09:30:00,295.8,299.04,294.97,297.17,48947.0,276.8391,279.8714,276.0623,278.1213,48947.0
2020-02-24 10:00:00,296.84,298.96,296.84,298.39,49984.0,277.8124,279.7965,277.8124,279.2631,49984.0
2020-02-24 10:30:00,298.25,298.53,296.34,296.46,48422.0,279.132,279.3941,277.3445,277.4568,48422.0
2020-02-24 11:00:00,296.44,297.06,295.21,296.84,30990.0,277.4381,278.0183,276.2869,277.8124,30990.0
2020-02-24 11:30:00,296.9,297.55,296.69,297.46,13765.0,277.8686,278.4769,277.672,278.3927,13765.0
2020-02-24 12:00:00,297.32,297.32,295.82,296.43,20475.0,278.2617,278.2617,276.8578,277.4287,20475.0
2020-02-24 12:30:00,296.25,296.25,295.35,295.66,19191.0,277.2602,277.2602,276.4179,276.7081,19191.0
2020-02-24 13:00:00,295.64,295.65,294.29,294.91,18301.0,276.6893,276.6987,275.4259,276.0061,18301.0
2020-02-24 13:30:00,294.88,296.3,294.6,295.99,38751.0,275.9781,277.307,275.716,277.0169,38751.0
2020-02-24 14:00:00,296.2,296.2,294.71,295.51,22649.0,277.2134,277.2134,275.819,276.5677,22649.0
2020-02-24 14:30:00,295.5,296.75,295.26,296.28,15934.0,276.5583,277.7282,276.3337,277.2883,15934.0
2020-02-24 15:00:00,296.4,296.68,295.39,295.65,18450.0,277.4006,277.6627,276.4554,276.6987,18450.0
2020-02-24 15:30:00,295.57,296.5,295.21,295.65,58771.0,276.6238,277.4942,276.2869,276.6987,58771.0
2020-02-25 09:30:00,295.88,302.39,293.49,301.5,51865.0,276.914,283.0067,274.6772,282.1737,51865.0
2020-02-25 10:00:00,301.02,301.02,297.29,297.71,20565.0,281.7245,281.7245,278.2336,278.6267,20565.0
2020-02-25 10:30:00,297.45,298.46,295.71,296.61,15615.0,278.3833,279.3286,276.7549,277.5972,15615.0
2020-02-25 11:00:00,296.5,297.04,294.45,295.02,11782.0,277.4942,277.9996,275.5756,276.1091,11782.0
2020-02-25 11:30:00,295.33,297.43,295.07,296.33,15643.0,276.3992,278.3646,276.1559,277.3351,15643.0
2020-02-25 12:00:00,296.58,296.77,295.55,295.78,20256.0,277.5691,277.7469,276.6051,276.8204,20256.0
2020-02-25 12:30:00,295.67,295.68,293.45,293.75,11664.0,276.7174,276.7268,274.6397,274.9205,11664.0
2020-02-25 13:00:00,293.71,294.07,292.79,293.49,11224.0,274.8831,275.22,274.022,274.6772,11224.0
2020-02-25 13:30:00,293.39,293.64,291.92,291.92,15963.0,274.5836,274.8175,273.2078,273.2078,15963.0
2020-02-25 14:00:00,291.98,292.07,287.49,287.8,26062.0,273.2639,273.3482,269.0618,269.3519,26062.0
2020-02-25 14:30:00,288.0,291.62,287.6,291.58,30966.0,269.5391,272.927,269.1647,272.8896,30966.0
2020-02-25 15:00:00,291.71,292.93,290.76,291.37,69475.0,273.0113,274.1531,272.1221,272.693,69475.0
2020-02-25 15:30:00,291.28,292.26,290.5,291.09,116011.0,272.6088,273.526,271.8788,272.431,116011.0
2020-02-26 09:30:00,292.51,293.28,289.12,289.53,54210.0,273.76,274.4806,270.5873,270.971,54210.0
2020-02-26 10:00:00,289.44,291.95,288.69,291.22,47820.0,270.8868,273.2359,270.1848,272.5527,47820.0
2020-02-26 10:30:00,291.23,292.57,290.93,292.02,44965.0,272.562,273.8161,272.2813,273.3014,44965.0
2020-02-26 11:00:00,291.92,292.33,291.07,291.89,17486.0,273.2078,273.5915,272.4123,273.1797,17486.0
2020-02-26 11:30:00,291.98,291.98,289.5,289.87,21620.0,273.2639,273.2639,270.9429,271.2892,21620.0
2020-02-26 12:00:00,289.69,289.89,286.55,287.46,19998.0,271.1207,271.3079,268.182,269.0337,19998.0
2020-02-26 12:30:00,287.75,288.62,287.16,287.49,18643.0,269.3051,270.1193,268.7529,269.0618,18643.0
2020-02-26 13:00:00,287.6,288.57,287.48,288.08,10933.0,269.1647,270.0725,269.0524,269.6139,10933.0
2020-02-26 13:30:00,287.94,288.25,285.22,285.48,23842.0,269.4829,269.773,266.9373,267.1806,23842.0
2020-02-26 14:00:00,285.5,287.78,285.33,287.54,13847.0,267.1993,269.3332,267.0402,269.1086,13847.0
2020-02-26 14:30:00,287.25,287.64,285.58,286.93,75493.0,268.8371,269.2021,267.2742,268.5377,75493.0
2020-02-26 15:00:00,286.96,289.36,286.78,288.34,39407.0,268.5657,270.8119,268.3973,269.8573,39407.0
2020-02-26 15:30:00,288.25,289.74,287.96,288.21,71041.0,269.773,271.1675,269.5016,269.7356,71041.0
2020-02-27 09:30:00,282.66,288.4,282.23,283.87,102948.0,264.5414,269.9134,264.1389,265.6738,102948.0
2020-02-27 10:00:00,284.59,287.14,282.07,282.56,105063.0,266.3476,268.7342,263.9892,264.4478,105063.0
2020-02-27 10:30:00,282.41,282.46,279.48,282.25,32182.0,264.3074,264.3542,261.5652,264.1576,32182.0
2020-02-27 11:00:00,282.53,282.74,278.78,280.17,44975.0,264.4197,264.6162,260.9101,262.211,44975.0
2020-02-27 11:30:00,279.96,281.04,278.55,280.25,48569.0,262.0144,263.0252,260.6948,262.2858,48569.0
2020-02-27 12:00:00,280.59,282.37,280.43,281.9,19249.0,262.6041,264.27,262.4543,263.8301,19249.0
2020-02-27 12:30:00,281.88,283.42,281.64,282.13,18690.0,263.8114,265.2526,263.5867,264.0453,18690.0
2020-02-27 13:00:00,282.06,284.14,281.79,281.89,9849.0,263.9798,265.9265,263.7271,263.8207,9849.0
2020-02-27 13:30:00,282.02,282.22,278.49,278.49,37754.0,263.9424,264.1296,260.6387,260.6387,37754.0
2020-02-27 14:00:00,278.64,279.63,276.18,279.35,43347.0,260.779,261.7056,258.4767,261.4435,43347.0
2020-02-27 14:30:00,279.36,280.55,278.77,278.94,102309.0,261.4529,262.5666,260.9007,261.0598,102309.0
2020-02-27 15:00:00,279.03,279.04,277.37,277.4,88724.0,261.144,261.1534,259.5905,259.6185,88724.0
2020-02-27 15:30:00,277.5,277.5,270.58,271.75,243190.0,259.7121,259.7121,253.2357,254.3307,243190.0
2020-02-28 09:30:00,267.05,268.44,259.87,261.77,79217.0,249.932,251.2329,243.2122,244.9904,79217.0
2020-02-28 10:00:00,261.38,262.07,257.22,260.94,93070.0,244.6254,245.2712,240.7321,244.2136,93070.0
2020-02-28 10:30:00,260.78,261.97,259.21,261.63,103405.0,244.0639,245.1776,242.5945,244.8594,103405.0
2020-02-28 11:00:00,261.9,263.12,259.94,263.12,56331.0,245.1121,246.2539,243.2777,246.2539,56331.0
2020-02-28 11:30:00,262.74,266.63,261.72,261.79,95656.0,245.8982,249.5389,244.9436,245.0091,95656.0
2020-02-28 12:00:00,261.76,264.96,259.7,264.53,62438.0,244.9811,247.9759,243.0531,247.5735,62438.0
2020-02-28 12:30:00,264.66,267.47,264.39,266.93,29914.0,247.6952,250.325,247.4425,249.8197,29914.0
2020-02-28 13:00:00,267.07,267.71,265.51,266.55,76345.0,249.9507,250.5497,248.4907,249.464,76345.0
2020-02-28 13:30:00,265.87,266.0,261.21,262.27,32657.0,248.8276,248.9493,244.4663,245.4584,32657.0
2020-02-28 14:00:00,262.05,262.55,259.65,261.84,85652.0,245.2525,245.7204,243.0063,245.0559,85652.0
2020-02-28 14:30:00,261.53,268.03,261.48,263.42,75629.0,244.7658,250.8492,244.719,246.5347,75629.0
2020-02-28 15:00:00,263.28,263.85,260.8,261.07,78392.0,246.4036,246.9371,244.0826,244.3353,78392.0
2020-02-28 15:30:00,261.13,266.44,260.65,265.1,232384.0,244.3914,249.3611,243.9422,248.107,232384.0
2020-03-02 09:30:00,266.95,275.45,265.95,272.08,88778.0,249.8384,257.7935,248.9025,254.6395,88778.0
2020-03-02 10:00:00,272.05,275.44,271.52,275.24,71847.0,254.6115,257.7842,254.1154,257.597,71847.0
2020-03-02 10:30:00,275.4,279.17,274.2,278.09,75332.0,257.7467,261.2751,256.6237,260.2643,75332.0
2020-03-02 11:00:00,277.83,279.6,275.76,278.95,61248.0,260.021,261.6775,258.0837,261.0692,61248.0
2020-03-02 11:30:00,278.87,280.37,278.16,279.17,63852.0,260.9943,262.3982,260.3298,261.2751,63852.0
2020-03-02 12:00:00,279.45,280.12,275.09,276.44,39752.0,261.5371,262.1642,257.4566,258.7201,39752.0
2020-03-02 12:30:00,276.76,278.65,276.01,277.47,19312.0,259.0196,260.7884,258.3176,259.684,19312.0
2020-03-02 13:00:00,277.65,277.65,275.53,276.62,33947.0,259.8525,259.8525,257.8684,258.8885,33947.0
2020-03-02 13:30:00,276.64,278.02,276.29,277.93,28281.0,258.9072,260.1988,258.5797,260.1146,28281.0
2020-03-02 14:00:00,278.16,279.83,277.94,278.52,27058.0,260.3298,261.8928,260.1239,260.6667,27058.0
2020-03-02 14:30:00,278.6,279.46,275.0,277.03,44833.0,260.7416,261.5465,257.3724,259.2722,44833.0
2020-03-02 15:00:00,277.21,280.94,276.78,280.6,58451.0,259.4407,262.9316,259.0383,262.6134,58451.0
2020-03-02 15:30:00,280.41,285.2,280.18,285.15,149310.0,262.4356,266.9185,262.2203,266.8718,149310.0
2020-03-03 09:30:00,285.0,289.94,282.02,286.53,92913.0,266.7314,271.3547,263.9424,268.1633,92913.0
2020-03-03 10:00:00,287.14,294.58,287.07,292.88,78966.0,268.7342,275.6973,268.6687,274.1063,78966.0
2020-03-03 10:30:00,293.27,295.4,292.66,293.88,101315.0,274.4713,276.4647,273.9004,275.0422,101315.0
2020-03-03 11:00:00,293.57,293.74,281.94,284.07,43409.0,274.752,274.9111,263.8675,265.861,43409.0
2020-03-03 11:30:00,284.35,290.66,284.35,290.33,33750.0,266.123,272.0286,266.123,271.7197,33750.0
2020-03-03 12:00:00,289.97,290.73,288.02,288.66,41534.0,271.3828,272.0941,269.5578,270.1568,41534.0
2020-03-03 12:30:00,288.56,290.16,287.77,288.33,17173.0,270.0632,271.5606,269.3238,269.8479,17173.0
2020-03-03 13:00:00,288.11,289.04,286.59,287.06,30498.0,269.642,270.5124,268.2194,268.6593,30498.0
2020-03-03 13:30:00,287.35,290.0,284.64,284.99,31791.0,268.9307,271.4109,266.3944,266.722,31791.0
2020-03-03 14:00:00,284.98,285.75,282.64,285.67,36666.0,266.7127,267.4333,264.5226,267.3584,36666.0
2020-03-03 14:30:00,285.64,287.65,283.36,286.69,44264.0,267.3303,269.2115,265.1965,268.313,44264.0
2020-03-03 15:00:00,286.77,288.61,285.15,287.98,33608.0,268.3879,270.11,266.8718,269.5203,33608.0
2020-03-03 15:30:00,287.94,288.27,283.58,286.79,117033.0,269.4829,269.7918,265.4024,268.4066,117033.0
2020-03-04 09:30:00,288.62,293.0,287.5,292.57,139647.0,270.1193,274.2186,269.0711,273.8161,139647.0
2020-03-04 10:00:00,292.57,296.19,290.27,295.91,51578.0,273.8161,277.2041,271.6636,276.942,51578.0
2020-03-04 10:30:00,295.51,295.52,292.37,294.04,57229.0,276.5677,276.577,273.6289,275.1919,57229.0
2020-03-04 11:00:00,294.1,294.31,292.08,292.08,28587.0,275.2481,275.4446,273.3575,273.3575,28587.0
2020-03-04 11:30:00,292.05,292.99,290.93,292.29,19890.0,273.3295,274.2092,272.2813,273.5541,19890.0
2020-03-04 12:00:00,292.66,293.38,291.6,293.16,31283.0,273.9004,274.5742,272.9083,274.3683,31283.0
2020-03-04 12:30:00,293.08,295.0,292.57,294.86,23736.0,274.2934,276.0904,273.8161,275.9593,23736.0
2020-03-04 13:00:00,294.97,296.79,294.97,296.22,39498.0,276.0623,277.7656,276.0623,277.2322,39498.0
2020-03-04 13:30:00,296.75,298.5,296.47,297.44,48397.0,277.7282,279.366,277.4661,278.374,48397.0
2020-03-04 14:00:00,297.46,299.29,296.98,298.69,37819.0,278.3927,280.1054,277.9434,279.5438,37819.0
2020-03-04 14:30:00,298.67,299.59,297.88,298.78,45012.0,279.5251,280.3861,278.7858,279.6281,45012.0
2020-03-04 15:00:00,298.59,301.09,298.58,300.21,42178.0,279.4502,281.79,279.4409,280.9664,42178.0
2020-03-04 15:30:00,300.23,304.61,298.74,303.25,195822.0,280.9851,285.0844,279.5906,283.8115,195822.0
2020-03-05 09:30:00,297.49,300.91,295.88,300.36,71230.0,278.4208,281.6215,276.914,281.1068,71230.0
2020-03-05 10:00:00,300.87,302.49,300.36,301.19,42672.0,281.5841,283.1003,281.1068,281.8836,42672.0
2020-03-05 10:30:00,302.04,302.77,300.81,301.41,20817.0,282.6791,283.3623,281.5279,282.0895,20817.0
2020-03-05 11:00:00,301.54,303.69,301.41,302.66,19759.0,282.2111,284.2233,282.0895,283.2594,19759.0
2020-03-05 11:30:00,302.84,303.0,300.29,301.39,30604.0,283.4278,283.5776,281.0413,282.0708,30604.0
2020-03-05 12:00:00,301.54,302.2,299.05,301.29,58553.0,282.2111,282.8288,279.8808,281.9772,58553.0
2020-03-05 12:30:00,301.5,303.0,299.77,300.49,43162.0,282.1737,283.5776,280.5546,281.2285,43162.0
2020-03-05 13:00:00,300.36,301.33,298.71,300.57,55484.0,281.1068,282.0146,279.5626,281.3033,55484.0
2020-03-05 13:30:00,300.61,302.47,299.38,301.28,22074.0,281.3408,283.0815,280.1896,281.9678,22074.0
2020-03-05 14:00:00,301.0,301.0,297.43,297.87,34508.0,281.7058,281.7058,278.3646,278.7764,34508.0
2020-03-05 14:30:00,297.92,300.57,297.92,299.99,38945.0,278.8232,281.3033,278.8232,280.7605,38945.0
2020-03-05 15:00:00,299.85,300.57,298.26,299.76,63657.0,280.6295,281.3033,279.1414,280.5452,63657.0
2020-03-05 15:30:00,299.97,302.09,299.16,300.33,101845.0,280.7418,282.7259,279.9837,281.0787,101845.0
2020-03-06 09:30:00,292.64,295.78,288.34,293.72,90030.0,273.8816,276.8204,269.8573,274.8924,90030.0
2020-03-06 10:00:00,292.79,294.81,289.75,293.41,64215.0,274.022,275.9125,271.1769,274.6023,64215.0
2020-03-06 10:30:00,294.13,295.0,292.39,293.93,81057.0,275.2761,276.0904,273.6477,275.089,81057.0
2020-03-06 11:00:00,293.76,294.22,292.28,292.76,56296.0,274.9298,275.3604,273.5447,273.9939,56296.0
2020-03-06 11:30:00,292.65,293.25,285.88,286.28,22845.0,273.891,274.4525,267.555,267.9293,22845.0
2020-03-06 12:00:00,286.32,286.95,280.09,280.09,41840.0,267.9668,268.5564,262.1361,262.1361,41840.0
2020-03-06 12:30:00,280.3,284.19,280.13,280.72,26265.0,262.3326,265.9733,262.1735,262.7257,26265.0
2020-03-06 13:00:00,281.11,286.51,281.07,285.48,29504.0,263.0907,268.1446,263.0533,267.1806,29504.0
2020-03-06 13:30:00,285.17,285.73,281.32,281.96,20580.0,266.8905,267.4146,263.2873,263.8862,20580.0
2020-03-06 14:00:00,282.52,283.14,281.19,282.47,19980.0,264.4103,264.9906,263.1656,264.3635,19980.0
2020-03-06 14:30:00,282.69,282.79,276.79,278.16,23047.0,264.5694,264.663,259.0476,260.3298,23047.0
2020-03-06 15:00:00,278.01,279.19,277.1,278.65,46517.0,260.1894,261.2938,259.3378,260.7884,46517.0
2020-03-06 15:30:00,277.95,286.93,277.94,285.57,88036.0,260.1333,268.5377,260.1239,267.2648,88036.0
2020-03-09 09:30:00,270.44,270.63,265.95,268.21,22183.0,253.5493,253.7274,249.3397,251.4586,22183.0
2020-03-09 10:00:00,268.19,272.69,265.66,271.83,31948.0,251.4398,255.6588,249.0678,254.8525,31948.0
2020-03-09 10:30:00,271.83,273.11,269.67,270.57,23563.0,254.8525,256.0525,252.8274,253.6712,23563.0
2020-03-09 11:00:00,269.99,273.67,268.14,273.13,41617.0,253.1274,256.5776,251.3929,256.0713,41617.0
2020-03-09 11:30:00,272.62,276.05,271.78,273.04,30296.0,255.5931,258.8089,254.8056,255.9869,30296.0
2020-03-09 12:00:00,272.95,275.3,271.15,273.82,15898.0,255.9025,258.1057,254.2149,256.7182,15898.0
2020-03-09 12:30:00,273.72,274.0,269.82,271.07,21258.0,256.6244,256.8869,252.968,254.1399,21258.0
2020-03-09 13:00:00,270.81,271.76,268.9,270.15,24730.0,253.8962,254.7868,252.1055,253.2774,24730.0
2020-03-09 13:30:00,269.76,269.76,265.55,265.64,22875.0,252.9118,252.9118,248.9647,249.0491,22875.0
2020-03-09 14:00:00,265.99,268.73,264.84,264.89,28124.0,249.3772,251.9461,248.299,248.3459,28124.0
2020-03-09 14:30:00,264.11,268.58,264.09,267.71,53424.0,247.6146,251.8055,247.5959,250.9898,53424.0
2020-03-09 15:00:00,267.69,270.89,266.89,269.0,74322.0,250.971,253.9712,250.221,252.1992,74322.0
2020-03-09 15:30:00,269.0,270.59,264.6,264.71,141021.0,252.1992,253.6899,248.074,248.1772,141021.0
2020-03-10 09:30:00,270.29,273.41,266.78,270.69,68410.0,253.4087,256.3338,250.1179,253.7837,68410.0
2020-03-10 10:00:00,270.88,277.97,270.21,274.44,46356.0,253.9618,260.609,253.3336,257.2995,46356.0
2020-03-10 10:30:00,274.88,275.12,270.06,271.52,51617.0,257.712,257.937,253.193,254.5618,51617.0
2020-03-10 11:00:00,271.52,272.28,266.09,266.09,61206.0,254.5618,255.2744,249.471,249.471,61206.0
2020-03-10 11:30:00,265.82,269.75,265.31,267.33,42158.0,249.2178,252.9024,248.7397,250.6335,42158.0
2020-03-10 12:00:00,267.5,273.31,267.5,271.25,17396.0,250.7929,256.24,250.7929,254.3087,17396.0
2020-03-10 12:30:00,271.22,271.91,267.67,270.54,31240.0,254.2806,254.9275,250.9523,253.643,31240.0
2020-03-10 13:00:00,270.09,273.88,269.55,271.78,13473.0,253.2211,256.7744,252.7149,254.8056,13473.0
2020-03-10 13:30:00,272.25,272.57,267.08,267.52,19548.0,255.2462,255.5463,250.3991,250.8117,19548.0
2020-03-10 14:00:00,266.79,268.54,265.94,267.75,27627.0,250.1273,251.768,249.3303,251.0273,27627.0
2020-03-10 14:30:00,269.02,273.52,266.93,271.72,43922.0,252.218,256.4369,250.2585,254.7493,43922.0
2020-03-10 15:00:00,272.56,279.31,272.07,277.03,38855.0,255.5369,261.8653,255.0775,259.7277,38855.0
2020-03-10 15:30:00,277.35,282.74,275.14,282.18,130123.0,260.0277,265.0811,257.9557,264.556,130123.0
2020-03-11 09:30:00,272.91,278.01,272.02,276.78,39257.0,255.865,260.6465,255.0306,259.4933,39257.0
2020-03-11 10:00:00,275.99,280.33,275.8,276.03,33854.0,258.7527,262.8216,258.5745,258.7902,33854.0
2020-03-11 10:30:00,276.11,277.08,273.99,275.09,15898.0,258.8652,259.7746,256.8776,257.9089,15898.0
2020-03-11 11:00:00,275.22,278.85,274.49,275.46,13307.0,258.0307,261.434,257.3463,258.2558,13307.0
2020-03-11 11:30:00,275.76,277.07,272.76,273.97,15224.0,258.537,259.7652,255.7244,256.8588,15224.0
2020-03-11 12:00:00,274.26,277.08,273.48,275.19,45398.0,257.1307,259.7746,256.3994,258.0026,45398.0
2020-03-11 12:30:00,274.56,275.77,272.37,273.36,65671.0,257.412,258.5464,255.3587,256.2869,65671.0
2020-03-11 13:00:00,273.11,274.55,271.21,274.0,49213.0,256.0525,257.4026,254.2712,256.8869,49213.0
2020-03-11 13:30:00,274.09,275.54,272.7,274.3,44610.0,256.9713,258.3308,255.6681,257.1682,44610.0
2020-03-11 14:00:00,274.81,275.06,271.8,272.14,23508.0,257.6464,257.8807,254.8243,255.1431,23508.0
2020-03-11 14:30:00,272.49,276.8,272.15,274.44,56847.0,255.4712,259.5121,255.1525,257.2995,56847.0
2020-03-11 15:00:00,274.81,275.92,272.86,274.64,75961.0,257.6464,258.687,255.8181,257.487,75961.0
2020-03-11 15:30:00,274.11,276.73,272.45,274.55,129982.0,256.9901,259.4464,255.4337,257.4026,129982.0
2020-03-12 09:30:00,257.15,258.02,245.53,257.65,92547.0,241.0893,241.905,230.1951,241.5581,92547.0
2020-03-12 10:00:00,260.03,264.55,257.43,261.94,141974.0,243.7895,248.0272,241.3518,245.5802,141974.0
2020-03-12 10:30:00,262.64,268.85,262.26,268.21,60079.0,246.2364,252.0586,245.8802,251.4586,60079.0
2020-03-12 11:00:00,268.24,268.91,262.58,264.72,48835.0,251.4867,252.1148,246.1802,248.1865,48835.0
2020-03-12 11:30:00,264.73,265.83,262.69,263.54,28448.0,248.1959,249.2272,246.2833,247.0802,28448.0
2020-03-12 12:00:00,263.56,265.58,261.98,265.44,67077.0,247.099,248.9928,245.6177,248.8616,67077.0
2020-03-12 12:30:00,265.75,271.88,262.7,271.88,47150.0,249.1522,254.8993,246.2927,254.8993,47150.0
2020-03-12 13:00:00,271.61,282.05,267.61,269.08,66800.0,254.6462,264.4342,250.896,252.2742,66800.0
2020-03-12 13:30:00,268.97,270.58,263.58,267.99,32226.0,252.1711,253.6805,247.1177,251.2523,32226.0
2020-03-12 14:00:00,268.46,268.91,262.75,264.45,38579.0,251.6929,252.1148,246.3396,247.9334,38579.0
2020-03-12 14:30:00,263.94,265.0,260.54,260.69,69125.0,247.4553,248.449,244.2676,244.4082,69125.0
2020-03-12 15:00:00,260.66,265.0,259.61,260.72,139871.0,244.3801,248.449,243.3957,244.4364,139871.0
2020-03-12 15:30:00,260.72,269.48,259.98,264.03,192837.0,244.4364,252.6492,243.7426,247.5396,192837.0
2020-03-13 09:30:00,276.04,279.93,273.01,273.81,74858.0,258.7995,262.4466,255.9588,256.7088,74858.0
2020-03-13 10:00:00,273.82,277.03,271.56,275.62,93868.0,256.7182,259.7277,254.5993,258.4058,93868.0
2020-03-13 10:30:00,275.29,275.71,268.54,268.55,99074.0,258.0964,258.4901,251.768,251.7773,99074.0
2020-03-13 11:00:00,269.31,273.85,269.3,270.74,30098.0,252.4899,256.7463,252.4805,253.8305,30098.0
2020-03-13 11:30:00,269.41,273.26,266.85,272.78,47469.0,252.5836,256.1932,250.1835,255.7431,47469.0
2020-03-13 12:00:00,273.02,273.09,269.4,269.92,31119.0,255.9681,256.0338,252.5742,253.0618,31119.0
2020-03-13 12:30:00,269.92,280.25,269.92,278.7,63392.0,253.0618,262.7466,253.0618,261.2934,63392.0
2020-03-13 13:00:00,278.99,278.99,273.42,275.93,57463.0,261.5653,261.5653,256.3432,258.6964,57463.0
2020-03-13 13:30:00,276.21,279.26,273.38,277.34,29394.0,258.9589,261.8184,256.3057,260.0183,29394.0
2020-03-13 14:00:00,276.97,277.51,272.65,274.87,33606.0,259.6714,260.1777,255.6213,257.7026,33606.0
2020-03-13 14:30:00,275.27,277.77,272.84,276.74,41011.0,258.0776,260.4215,255.7994,259.4558,41011.0
2020-03-13 15:00:00,276.73,280.66,274.44,277.53,65639.0,259.4464,263.131,257.2995,260.1965,65639.0
2020-03-13 15:30:00,277.52,282.7,265.75,281.88,205949.0,260.1871,265.0436,249.1522,264.2748,205949.0
2020-03-16 09:30:00,259.56,264.85,246.58,264.85,49224.0,243.3488,248.3084,231.1795,248.3084,49224.0
2020-03-16 10:00:00,263.46,264.85,260.23,262.31,72934.0,247.0052,248.3084,243.977,245.9271,72934.0
2020-03-16 10:30:00,262.31,268.99,262.3,265.08,52875.0,245.9271,252.1898,245.9177,248.5241,52875.0
2020-03-16 11:00:00,264.81,275.32,264.47,274.07,62031.0,248.2709,258.1245,247.9521,256.9526,62031.0
2020-03-16 11:30:00,274.15,274.51,270.67,272.69,74231.0,257.0276,257.3651,253.7649,255.6588,74231.0
2020-03-16 12:00:00,272.39,273.21,270.68,272.7,45760.0,255.3775,256.1463,253.7743,255.6681,45760.0
2020-03-16 12:30:00,272.94,275.75,270.99,272.12,62059.0,255.8931,258.5276,254.0649,255.1244,62059.0
2020-03-16 13:00:00,272.69,276.45,271.15,271.38,61392.0,255.6588,259.1839,254.2149,254.4306,61392.0
2020-03-16 13:30:00,271.38,271.38,259.96,270.75,68790.0,254.4306,254.4306,243.7238,253.8399,68790.0
2020-03-16 14:00:00,270.6,270.91,266.37,267.92,68324.0,253.6993,253.9899,249.7335,251.1867,68324.0
2020-03-16 14:30:00,268.1,271.57,266.15,270.53,79261.0,251.3554,254.6087,249.5272,253.6337,79261.0
2020-03-16 15:00:00,271.2,275.0,269.74,269.99,88339.0,254.2618,257.8245,252.893,253.1274,88339.0
2020-03-16 15:30:00,269.59,269.59,255.4,256.7,216742.0,252.7524,252.7524,239.4486,240.6674,216742.0
2020-03-17 09:30:00,264.63,271.23,254.9,255.57,100882.0,248.1022,254.2899,238.9799,239.608,100882.0
2020-03-17 10:00:00,255.28,260.58,254.94,259.76,112460.0,239.3361,244.3051,239.0174,243.5363,112460.0
2020-03-17 10:30:00,259.25,269.83,256.37,269.19,74614.0,243.0582,252.9774,240.358,252.3774,74614.0
2020-03-17 11:00:00,268.55,276.38,267.18,273.76,77631.0,251.7773,259.1183,250.4929,256.6619,77631.0
2020-03-17 11:30:00,273.79,276.12,271.3,275.36,42046.0,256.6901,258.8745,254.3556,258.162,42046.0
2020-03-17 12:00:00,275.81,280.74,271.31,272.15,69685.0,258.5839,263.206,254.3649,255.1525,69685.0
2020-03-17 12:30:00,272.4,274.28,269.3,270.97,30204.0,255.3869,257.1495,252.4805,254.0462,30204.0
2020-03-17 13:00:00,272.1,273.48,268.89,272.59,51590.0,255.1056,256.3994,252.0961,255.565,51590.0
2020-03-17 13:30:00,272.82,274.65,271.46,273.4,52192.0,255.7806,257.4963,254.5056,256.3244,52192.0
2020-03-17 14:00:00,273.72,274.43,269.03,272.53,51392.0,256.6244,257.2901,252.2273,255.5088,51392.0
2020-03-17 14:30:00,272.53,274.33,270.33,273.04,60422.0,255.5088,257.1963,253.4462,255.9869,60422.0
2020-03-17 15:00:00,272.81,273.77,267.07,267.76,81066.0,255.7713,256.6713,250.3898,251.0367,81066.0
2020-03-17 15:30:00,267.81,280.74,267.81,274.47,160361.0,251.0835,263.206,251.0835,257.3276,160361.0
2020-03-18 09:30:00,268.54,275.86,257.41,275.78,71960.0,251.768,258.6308,241.3331,258.5558,71960.0
2020-03-18 10:00:00,275.61,276.42,263.72,266.91,36524.0,258.3964,259.1558,247.249,250.2398,36524.0
2020-03-18 10:30:00,268.02,272.32,267.21,271.28,48695.0,251.2804,255.3119,250.521,254.3368,48695.0
2020-03-18 11:00:00,271.24,273.09,264.26,265.37,49658.0,254.2993,256.0338,247.7553,248.7959,49658.0
2020-03-18 11:30:00,265.09,270.0,262.57,268.26,47733.0,248.5334,253.1368,246.1708,251.5054,47733.0
2020-03-18 12:00:00,267.45,272.92,266.68,271.38,60630.0,250.746,255.8744,250.0241,254.4306,60630.0
2020-03-18 12:30:00,271.59,274.0,269.48,274.0,49394.0,254.6275,256.8869,252.6492,256.8869,49394.0
2020-03-18 13:00:00,271.52,279.86,271.52,271.89,37119.0,254.5618,262.3809,254.5618,254.9087,37119.0
2020-03-18 13:30:00,273.15,275.65,271.06,274.03,50734.0,256.09,258.4339,254.1306,256.9151,50734.0
2020-03-18 14:00:00,274.5,277.56,263.99,265.61,52853.0,257.3557,260.2246,247.5021,249.0209,52853.0
2020-03-18 14:30:00,265.15,266.93,259.24,264.22,68622.0,248.5897,250.2585,243.0488,247.7178,68622.0
2020-03-18 15:00:00,265.34,265.36,258.83,259.54,111125.0,248.7678,248.7866,242.6644,243.3301,111125.0
2020-03-18 15:30:00,259.62,265.68,254.41,260.24,251946.0,243.4051,249.0866,238.5205,243.9863,251946.0
2020-03-19 09:30:00,261.9,261.9,235.75,248.23,100195.0,245.5427,245.5427,221.0259,232.7264,100195.0
2020-03-19 10:00:00,248.2,248.82,235.0,238.99,123377.0,232.6983,233.2796,220.3227,224.0635,123377.0
2020-03-19 10:30:00,238.92,242.61,232.7,237.79,110777.0,223.9979,227.4574,218.1664,222.9385,110777.0
2020-03-19 11:00:00,238.69,243.41,238.69,243.41,60653.0,223.7823,228.2075,223.7823,228.2075,60653.0
2020-03-19 11:30:00,242.52,247.12,237.67,242.92,54116.0,227.3731,231.6858,222.826,227.7481,54116.0
2020-03-19 12:00:00,243.33,246.5,239.39,242.0,29367.0,228.1325,231.1045,224.4386,226.8855,29367.0
2020-03-19 12:30:00,241.87,243.0,235.0,236.11,37508.0,226.7637,227.8231,220.3227,221.3634,37508.0
2020-03-19 13:00:00,236.57,243.91,233.32,239.54,51610.0,221.7947,228.6763,218.7477,224.5792,51610.0
2020-03-19 13:30:00,240.33,253.29,238.55,251.93,34313.0,225.3198,237.4704,223.651,236.1954,34313.0
2020-03-19 14:00:00,250.91,251.96,246.22,247.24,32918.0,235.2391,236.2235,230.842,231.7983,32918.0
2020-03-19 14:30:00,247.03,250.0,244.28,245.83,46616.0,231.6014,234.3859,229.0231,230.4763,46616.0
2020-03-19 15:00:00,244.74,249.71,243.39,248.81,71645.0,229.4544,234.114,228.1887,233.2702,71645.0
2020-03-19 15:30:00,248.82,249.34,243.06,245.43,111308.0,233.2796,233.7671,227.8793,230.1013,111308.0
2020-03-20 09:30:00,247.22,249.24,240.79,241.94,161322.0,231.7795,233.6734,225.7511,226.8293,161322.0
2020-03-20 10:00:00,241.92,245.09,235.97,244.91,39948.0,226.8105,229.7826,221.2322,229.6138,39948.0
2020-03-20 10:30:00,245.42,245.69,237.5,240.89,37204.0,230.0919,230.3451,222.6666,225.8449,37204.0
2020-03-20 11:00:00,240.23,242.61,236.83,239.01,40579.0,225.2261,227.4574,222.0384,224.0823,40579.0
2020-03-20 11:30:00,239.15,241.4,237.68,237.69,27944.0,224.2135,226.323,222.8354,222.8447,27944.0
2020-03-20 12:00:00,238.45,238.98,234.03,234.59,45875.0,223.5573,224.0542,219.4133,219.9383,45875.0
2020-03-20 12:30:00,234.63,239.9,234.62,238.75,37258.0,219.9758,224.9167,219.9665,223.8385,37258.0
2020-03-20 13:00:00,239.4,240.8,238.58,239.01,51878.0,224.4479,225.7605,223.6791,224.0823,51878.0
2020-03-20 13:30:00,239.44,240.78,238.17,239.48,39411.0,224.4854,225.7417,223.2948,224.5229,39411.0
2020-03-20 14:00:00,239.31,241.75,238.54,239.59,76840.0,224.3636,226.6512,223.6416,224.6261,76840.0
2020-03-20 14:30:00,239.61,239.61,236.52,238.15,47308.0,224.6448,224.6448,221.7478,223.276,47308.0
2020-03-20 15:00:00,239.19,239.23,232.39,236.25,39836.0,224.251,224.2885,217.8758,221.4947,39836.0
2020-03-20 15:30:00,236.29,237.52,228.13,229.32,166377.0,221.5322,222.6854,213.8818,214.9975,166377.0
2020-03-23 09:30:00,231.51,231.51,213.14,220.71,82850.0,217.0507,217.0507,199.828,206.9252,82850.0
2020-03-23 10:00:00,221.61,225.2,217.4,219.31,90176.0,207.769,211.1348,203.822,205.6127,90176.0
2020-03-23 10:30:00,218.67,220.25,215.03,215.03,104873.0,205.0127,206.494,201.6,201.6,104873.0
2020-03-23 11:00:00,215.05,216.4,211.0,211.0,106660.0,201.6187,202.8844,197.8217,197.8217,106660.0
2020-03-23 11:30:00,210.81,213.44,208.79,211.86,65653.0,197.6436,200.1093,195.7497,198.628,65653.0
2020-03-23 12:00:00,212.24,216.45,210.67,215.78,56399.0,198.9842,202.9313,197.5123,202.3032,56399.0
2020-03-23 12:30:00,215.58,219.44,213.78,219.17,41400.0,202.1156,205.7346,200.4281,205.4814,41400.0
2020-03-23 13:00:00,219.18,219.58,213.99,215.04,65162.0,205.4908,205.8658,200.625,201.6094,65162.0
2020-03-23 13:30:00,214.53,218.17,212.61,215.31,39307.0,201.1312,204.5439,199.3311,201.8625,39307.0
2020-03-23 14:00:00,214.86,215.61,212.27,214.87,57049.0,201.4406,202.1438,199.0124,201.45,57049.0
2020-03-23 14:30:00,214.9,214.9,209.05,210.94,86195.0,201.4781,201.4781,195.9935,197.7654,86195.0
2020-03-23 15:00:00,210.72,213.1,205.2,207.53,82877.0,197.5592,199.7905,192.3839,194.5684,82877.0
2020-03-23 15:30:00,207.56,218.72,207.18,215.53,198265.0,194.5965,205.0595,194.2403,202.0688,198265.0
2020-03-24 09:30:00,221.93,234.78,221.0,229.0,171119.0,208.069,220.1165,207.1971,214.6975,171119.0
2020-03-24 10:00:00,228.76,233.67,227.46,231.78,107117.0,214.4725,219.0758,213.2537,217.3039,107117.0
2020-03-24 10:30:00,231.78,234.4,230.65,232.72,72303.0,217.3039,219.7602,216.2444,218.1851,72303.0
2020-03-24 11:00:00,232.98,235.0,232.11,232.74,72133.0,218.4289,220.3227,217.6132,218.2039,72133.0
2020-03-24 11:30:00,232.78,235.68,231.76,232.96,63535.0,218.2414,220.9603,217.2851,218.4102,63535.0
2020-03-24 12:00:00,232.95,234.9,231.1,234.22,37669.0,218.4008,220.229,216.6663,219.5915,37669.0
2020-03-24 12:30:00,234.87,236.0,232.76,232.99,51664.0,220.2009,221.2603,218.2226,218.4383,51664.0
2020-03-24 13:00:00,232.8,234.67,232.4,233.05,46290.0,218.2601,220.0134,217.8851,218.4945,46290.0
2020-03-24 13:30:00,232.83,233.52,227.87,227.87,103997.0,218.2883,218.9352,213.6381,213.6381,103997.0
2020-03-24 14:00:00,228.66,229.54,220.54,228.1,81429.0,214.3787,215.2038,206.7659,213.8537,81429.0
2020-03-24 14:30:00,227.54,229.97,225.98,229.62,102336.0,213.3287,215.6069,211.8661,215.2788,102336.0
2020-03-24 15:00:00,229.29,232.37,229.29,231.63,42748.0,214.9694,217.857,214.9694,217.1632,42748.0
2020-03-24 15:30:00,232.38,244.87,232.24,242.24,189952.0,217.8664,229.5763,217.7351,227.1106,189952.0
2020-03-25 09:30:00,237.99,246.89,237.99,245.41,49141.0,223.126,231.4701,223.126,230.0826,49141.0
2020-03-25 10:00:00,245.0,247.45,242.61,245.99,54832.0,229.6982,231.9952,227.4574,230.6263,54832.0
2020-03-25 10:30:00,246.98,251.22,243.94,246.03,40273.0,231.5545,235.5297,228.7044,230.6638,40273.0
2020-03-25 11:00:00,246.03,250.08,243.62,248.72,39802.0,230.6638,234.4609,228.4044,233.1858,39802.0
2020-03-25 11:30:00,248.73,250.45,241.7,245.24,49052.0,233.1952,234.8078,226.6043,229.9232,49052.0
2020-03-25 12:00:00,245.4,248.56,244.67,248.56,32054.0,230.0732,233.0358,229.3888,233.0358,32054.0
2020-03-25 12:30:00,248.31,248.47,244.01,244.76,50575.0,232.8014,232.9515,228.77,229.4732,50575.0
2020-03-25 13:00:00,244.74,247.55,244.26,246.73,50543.0,229.4544,232.0889,229.0044,231.3201,50543.0
2020-03-25 13:30:00,246.43,250.11,244.04,245.35,64870.0,231.0389,234.489,228.7981,230.0263,64870.0
2020-03-25 14:00:00,244.79,247.07,241.77,245.83,27347.0,229.5013,231.6389,226.6699,230.4763,27347.0
2020-03-25 14:30:00,245.58,246.88,242.77,246.42,35798.0,230.242,231.4608,227.6075,231.0295,35798.0
2020-03-25 15:00:00,245.48,247.51,243.74,243.74,33926.0,230.1482,232.0514,228.5169,228.5169,33926.0
2020-03-25 15:30:00,244.3,247.05,242.7,244.01,139495.0,229.0419,231.6201,227.5418,228.77,139495.0
2020-03-26 09:30:00,245.13,259.32,243.37,258.19,65573.0,229.8201,243.1238,228.17,242.0644,65573.0
2020-03-26 10:00:00,258.25,266.33,255.74,255.91,37043.0,242.1206,249.696,239.7674,239.9268,37043.0
2020-03-26 10:30:00,256.94,258.77,246.64,250.64,27505.0,240.8924,242.6082,231.2357,234.9859,27505.0
2020-03-26 11:00:00,249.96,255.72,249.18,253.23,30689.0,234.3484,239.7486,233.6171,237.4142,30689.0
2020-03-26 11:30:00,253.24,254.78,249.17,251.97,28002.0,237.4235,238.8674,233.6077,236.2329,28002.0
2020-03-26 12:00:00,252.49,253.89,249.81,252.51,23444.0,236.7204,238.0329,234.2078,236.7391,23444.0
2020-03-26 12:30:00,253.01,258.99,253.01,254.6,21427.0,237.2079,242.8144,237.2079,238.6986,21427.0
2020-03-26 13:00:00,254.38,254.68,251.54,252.29,30321.0,238.4923,238.7736,235.8297,236.5329,30321.0
2020-03-26 13:30:00,252.03,254.98,251.46,253.31,24201.0,236.2891,239.0549,235.7547,237.4892,24201.0
2020-03-26 14:00:00,253.85,254.66,251.25,254.4,32816.0,237.9954,238.7548,235.5578,238.5111,32816.0
2020-03-26 14:30:00,255.09,258.09,254.45,257.26,30205.0,239.158,241.9706,238.558,241.1925,30205.0
2020-03-26 15:00:00,256.91,259.74,255.5,259.74,44358.0,240.8643,243.5176,239.5424,243.5176,44358.0
2020-03-26 15:30:00,259.75,267.27,256.21,264.48,163994.0,243.5269,250.5773,240.208,247.9615,163994.0
2020-03-27 09:30:00,251.25,268.49,251.25,264.43,84416.0,235.5578,251.7211,235.5578,247.9146,84416.0
2020-03-27 10:00:00,264.92,265.71,255.5,255.79,14647.0,248.374,249.1147,239.5424,239.8143,14647.0
2020-03-27 10:30:00,255.02,257.44,253.2,256.75,29877.0,239.0924,241.3612,237.386,240.7143,29877.0
2020-03-27 11:00:00,256.22,258.26,255.04,255.25,22332.0,240.2174,242.13,239.1111,239.308,22332.0
2020-03-27 11:30:00,256.26,257.46,253.84,254.7,22306.0,240.2549,241.38,237.9861,238.7923,22306.0
2020-03-27 12:00:00,254.75,256.16,253.5,255.02,18739.0,238.8392,240.1612,237.6673,239.0924,18739.0
2020-03-27 12:30:00,254.93,257.96,254.75,257.2,16785.0,239.008,241.8487,238.8392,241.1362,16785.0
2020-03-27 13:00:00,257.21,260.43,256.84,259.75,19045.0,241.1456,244.1645,240.7987,243.5269,19045.0
2020-03-27 13:30:00,258.86,265.0,258.85,260.52,15369.0,242.6925,248.449,242.6832,244.2489,15369.0
2020-03-27 14:00:00,260.01,262.52,259.33,262.52,16170.0,243.7707,246.1239,243.1332,246.1239,16170.0
2020-03-27 14:30:00,262.31,266.79,261.66,266.78,22036.0,245.9271,250.1273,245.3177,250.1179,22036.0
2020-03-27 15:00:00,266.69,270.04,265.24,269.02,27146.0,250.0335,253.1743,248.6741,252.218,27146.0
2020-03-27 15:30:00,269.99,269.99,254.13,261.72,135739.0,253.1274,253.1274,238.2579,245.3739,135739.0
2020-03-30 09:30:00,269.42,269.54,260.12,266.19,37350.0,252.593,252.7055,243.8738,249.5647,37350.0
2020-03-30 10:00:00,266.43,268.82,264.88,266.5,28423.0,249.7897,252.0305,248.3365,249.8554,28423.0
2020-03-30 10:30:00,266.59,269.47,266.41,267.45,24956.0,249.9397,252.6399,249.771,250.746,24956.0
2020-03-30 11:00:00,267.24,276.0,267.23,275.97,35547.0,250.5491,258.762,250.5398,258.7339,35547.0
2020-03-30 11:30:00,275.54,276.85,270.78,272.81,30099.0,258.3308,259.5589,253.868,255.7713,30099.0
2020-03-30 12:00:00,272.85,273.46,270.66,272.44,19967.0,255.8088,256.3807,253.7555,255.4244,19967.0
2020-03-30 12:30:00,272.74,273.78,271.73,272.84,21678.0,255.7056,256.6807,254.7587,255.7994,21678.0
2020-03-30 13:00:00,272.81,275.61,272.03,273.88,28081.0,255.7713,258.3964,255.04,256.7744,28081.0
2020-03-30 13:30:00,273.96,275.77,272.88,274.87,27388.0,256.8494,258.5464,255.8369,257.7026,27388.0
2020-03-30 14:00:00,274.36,275.05,272.67,274.45,25198.0,257.2245,257.8714,255.64,257.3088,25198.0
2020-03-30 14:30:00,274.86,279.07,274.26,277.45,40336.0,257.6932,261.6403,257.1307,260.1215,40336.0
2020-03-30 15:00:00,277.26,278.75,273.7,275.16,33323.0,259.9433,261.3403,256.6057,257.9745,33323.0
2020-03-30 15:30:00,275.16,280.4,273.64,278.45,107171.0,257.9745,262.8872,256.5494,261.059,107171.0
2020-03-31 09:30:00,273.79,273.79,265.78,269.0,59530.0,256.6901,256.6901,249.1803,252.1992,59530.0
2020-03-31 10:00:00,269.04,272.48,267.11,267.79,57565.0,252.2367,255.4619,250.4273,251.0648,57565.0
2020-03-31 10:30:00,267.67,269.3,266.46,267.38,45051.0,250.9523,252.4805,249.8179,250.6804,45051.0
2020-03-31 11:00:00,267.15,267.72,264.32,265.75,51560.0,250.4648,250.9992,247.8115,249.1522,51560.0
2020-03-31 11:30:00,266.22,268.93,263.91,264.16,39606.0,249.5929,252.1336,247.4271,247.6615,39606.0
2020-03-31 12:00:00,264.38,269.73,262.44,267.75,54916.0,247.8678,252.8836,246.0489,251.0273,54916.0
2020-03-31 12:30:00,267.98,268.4,265.4,266.68,45110.0,251.2429,251.6367,248.8241,250.0241,45110.0
2020-03-31 13:00:00,266.44,268.97,265.89,268.56,64569.0,249.7991,252.1711,249.2835,251.7867,64569.0
2020-03-31 13:30:00,268.31,271.08,267.86,270.91,42855.0,251.5523,254.1493,251.1304,253.9899,42855.0
2020-03-31 14:00:00,270.92,271.21,269.34,270.26,38005.0,253.9993,254.2712,252.518,253.3805,38005.0
2020-03-31 14:30:00,269.98,273.3,269.88,273.23,45145.0,253.118,256.2307,253.0243,256.165,45145.0
2020-03-31 15:00:00,273.31,274.11,269.29,271.57,75579.0,256.24,256.9901,252.4711,254.6087,75579.0
2020-03-31 15:30:00,271.69,274.29,267.99,269.97,234446.0,254.7212,257.1588,251.2523,253.1086,234446.0
2020-04-01 09:30:00,258.3,268.0,252.16,265.79,30496.0,242.1675,251.2617,236.411,249.1897,30496.0
2020-04-01 10:00:00,266.69,267.0,255.35,255.95,35489.0,250.0335,250.3241,239.4018,239.9643,35489.0
2020-04-01 10:30:00,255.49,260.24,252.37,257.0,36580.0,239.533,243.9863,236.6079,240.9487,36580.0
2020-04-01 11:00:00,256.8,259.63,253.86,254.71,34561.0,240.7612,243.4144,238.0048,238.8017,34561.0
2020-04-01 11:30:00,254.53,257.41,253.79,256.79,20714.0,238.633,241.3331,237.9392,240.7518,20714.0
2020-04-01 12:00:00,257.08,257.98,252.89,255.71,21695.0,241.0237,241.8675,237.0954,239.7393,21695.0
2020-04-01 12:30:00,256.02,258.05,254.34,256.81,13064.0,240.0299,241.9331,238.4548,240.7706,13064.0
2020-04-01 13:00:00,256.35,257.79,255.36,257.0,25590.0,240.3393,241.6894,239.4111,240.9487,25590.0
2020-04-01 13:30:00,257.01,258.31,255.82,258.06,15241.0,240.9581,242.1769,239.8424,241.9425,15241.0
2020-04-01 14:00:00,257.46,260.65,256.73,257.66,28215.0,241.38,244.3707,240.6956,241.5675,28215.0
2020-04-01 14:30:00,257.02,258.01,255.73,257.1,25008.0,240.9675,241.8956,239.758,241.0425,25008.0
2020-04-01 15:00:00,257.19,257.66,256.21,256.92,33598.0,241.1268,241.5675,240.208,240.8737,33598.0
2020-04-01 15:30:00,256.89,262.6,255.26,260.47,95230.0,240.8456,246.1989,239.3174,244.202,95230.0
2020-04-02 09:30:00,260.32,264.9,256.36,263.57,39064.0,244.0613,248.3553,240.3487,247.1084,39064.0
2020-04-02 10:00:00,263.57,268.79,263.56,268.7,31280.0,247.1084,252.0023,247.099,251.918,31280.0
2020-04-02 10:30:00,268.86,278.42,266.46,268.91,86577.0,252.068,261.0309,249.8179,252.1148,86577.0
2020-04-02 11:00:00,268.52,278.21,267.35,269.8,65068.0,251.7492,260.834,250.6523,252.9493,65068.0
2020-04-02 11:30:00,269.83,271.1,265.91,268.41,28993.0,252.9774,254.1681,249.3022,251.6461,28993.0
2020-04-02 12:00:00,268.33,271.91,267.74,270.65,18498.0,251.5711,254.9275,251.0179,253.7462,18498.0
2020-04-02 12:30:00,270.75,272.66,270.3,270.73,8892.0,253.8399,255.6306,253.418,253.8212,8892.0
2020-04-02 13:00:00,270.96,271.6,268.96,269.5,13990.0,254.0368,254.6368,252.1617,252.668,13990.0
2020-04-02 13:30:00,269.03,271.44,268.65,269.61,30945.0,252.2273,254.4868,251.8711,252.7711,30945.0
2020-04-02 14:00:00,268.67,270.83,267.61,269.61,28733.0,251.8898,253.9149,250.896,252.7711,28733.0
2020-04-02 14:30:00,270.38,273.81,269.62,273.81,34043.0,253.493,256.7088,252.7805,256.7088,34043.0
2020-04-02 15:00:00,273.96,274.98,271.04,271.6,30791.0,256.8494,257.8057,254.1118,254.6368,30791.0
2020-04-02 15:30:00,272.08,278.64,270.66,274.85,116139.0,255.0869,261.2371,253.7555,257.6839,116139.0
2020-04-03 09:30:00,272.91,276.24,268.78,270.76,28203.0,255.865,258.987,251.993,253.8493,28203.0
2020-04-03 10:00:00,270.85,271.96,268.79,271.08,22817.0,253.9337,254.9744,252.0023,254.1493,22817.0
2020-04-03 10:30:00,271.48,271.82,266.68,268.96,22034.0,254.5243,254.8431,250.0241,252.1617,22034.0
2020-04-03 11:00:00,267.65,270.63,264.73,267.24,22878.0,250.9335,253.7274,248.1959,250.5491,22878.0
2020-04-03 11:30:00,266.9,268.08,265.22,267.37,16612.0,250.2304,251.3367,248.6553,250.671,16612.0
2020-04-03 12:00:00,267.0,267.29,263.04,264.21,31864.0,250.3241,250.596,246.6115,247.7084,31864.0
2020-04-03 12:30:00,264.26,267.41,264.26,265.29,29691.0,247.7553,250.7085,247.7553,248.7209,29691.0
2020-04-03 13:00:00,265.0,266.37,263.28,263.38,14033.0,248.449,249.7335,246.8365,246.9302,14033.0
2020-04-03 13:30:00,263.11,264.89,260.39,262.14,16424.0,246.6771,248.3459,244.127,245.7677,16424.0
2020-04-03 14:00:00,262.46,264.28,261.29,264.16,20457.0,246.0677,247.774,244.9708,247.6615,20457.0
2020-04-03 14:30:00,264.93,268.14,262.11,263.18,26383.0,248.3834,251.3929,245.7395,246.7427,26383.0
2020-04-03 15:00:00,263.86,264.98,262.5,264.21,24554.0,247.3802,248.4303,246.1052,247.7084,24554.0
2020-04-03 15:30:00,264.58,265.61,263.01,264.9,92481.0,248.0553,249.0209,246.5833,248.3553,92481.0
2020-04-06 09:30:00,272.88,274.57,268.44,273.54,41761.0,255.8369,257.4213,251.6742,256.4557,41761.0
2020-04-06 10:00:00,272.97,278.0,271.84,277.17,91273.0,255.9213,260.6371,254.8618,259.859,91273.0
2020-04-06 10:30:00,276.84,277.8,275.56,277.75,57778.0,259.5496,260.4496,258.3495,260.4027,57778.0
2020-04-06 11:00:00,277.82,277.83,274.5,277.23,31038.0,260.4684,260.4777,257.3557,259.9152,31038.0
2020-04-06 11:30:00,277.1,278.54,275.44,277.23,18497.0,259.7933,261.1434,258.237,259.9152,18497.0
2020-04-06 12:00:00,277.58,278.9,276.56,277.95,29458.0,260.2433,261.4809,259.2871,260.5902,29458.0
2020-04-06 12:30:00,277.81,279.32,275.92,277.69,43582.0,260.459,261.8747,258.687,260.3465,43582.0
2020-04-06 13:00:00,277.4,277.74,274.85,275.11,29203.0,260.0746,260.3934,257.6839,257.9276,29203.0
2020-04-06 13:30:00,275.11,276.84,274.41,274.62,20264.0,257.9276,259.5496,257.2713,257.4682,20264.0
2020-04-06 14:00:00,274.85,277.42,273.27,276.09,28181.0,257.6839,260.0933,256.2025,258.8464,28181.0
2020-04-06 14:30:00,276.13,277.17,274.84,275.94,25367.0,258.8839,259.859,257.6745,258.7058,25367.0
2020-04-06 15:00:00,275.92,276.42,274.8,275.76,35546.0,258.687,259.1558,257.637,258.537,35546.0
2020-04-06 15:30:00,275.75,278.9,275.17,277.58,145158.0,258.5276,261.4809,257.9839,260.2433,145158.0
2020-04-07 09:30:00,289.5,290.0,282.8,285.33,42246.0,271.4189,271.8876,265.1373,267.5093,42246.0
2020-04-07 10:00:00,285.54,287.57,282.4,285.93,68148.0,267.7062,269.6094,264.7623,268.0718,68148.0
2020-04-07 10:30:00,285.45,285.92,278.06,279.51,33290.0,267.6218,268.0625,260.6934,262.0528,33290.0
2020-04-07 11:00:00,279.2,285.32,277.57,282.54,22025.0,261.7622,267.4999,260.234,264.8936,22025.0
2020-04-07 11:30:00,282.32,285.26,279.76,280.5,14528.0,264.6873,267.4437,262.2872,262.981,14528.0
2020-04-07 12:00:00,280.5,282.55,280.5,281.21,14778.0,262.981,264.9029,262.981,263.6466,14778.0
2020-04-07 12:30:00,281.04,281.58,278.43,281.07,17638.0,263.4872,263.9935,261.0403,263.5154,17638.0
2020-04-07 13:00:00,280.47,281.95,280.28,281.16,12185.0,262.9528,264.3404,262.7747,263.5998,12185.0
2020-04-07 13:30:00,281.03,282.46,279.06,279.76,13836.0,263.4779,264.8186,261.6309,262.2872,13836.0
2020-04-07 14:00:00,279.45,279.93,276.92,278.46,15151.0,261.9966,262.4466,259.6246,261.0684,15151.0
2020-04-07 14:30:00,278.25,278.58,276.76,277.9,18012.0,260.8715,261.1809,259.4746,260.5434,18012.0
2020-04-07 15:00:00,277.61,281.19,277.49,280.07,24820.0,260.2715,263.6279,260.159,262.5778,24820.0
2020-04-07 15:30:00,280.18,282.54,276.49,277.25,77255.0,262.681,264.8936,259.2214,259.934,77255.0
2020-04-08 09:30:00,279.07,284.37,277.52,281.81,31705.0,261.6403,266.6093,260.1871,264.2092,31705.0
2020-04-08 10:00:00,281.43,283.05,279.32,280.61,26332.0,263.8529,265.3717,261.8747,263.0841,26332.0
2020-04-08 10:30:00,281.28,283.49,279.37,279.66,23309.0,263.7123,265.7842,261.9215,262.1934,23309.0
2020-04-08 11:00:00,280.25,285.99,279.7,285.55,32246.0,262.7466,268.1281,262.2309,267.7156,32246.0
2020-04-08 11:30:00,285.17,287.01,284.0,284.49,12779.0,267.3593,269.0844,266.2624,266.7218,12779.0
2020-04-08 12:00:00,283.71,286.75,283.7,285.32,25091.0,265.9905,268.8406,265.9811,267.4999,25091.0
2020-04-08 12:30:00,285.6,288.48,285.07,288.13,12280.0,267.7624,270.4626,267.2655,270.1344,12280.0
2020-04-08 13:00:00,287.72,290.36,287.42,289.26,15771.0,269.75,272.2252,269.4688,271.1939,15771.0
2020-04-08 13:30:00,288.98,291.36,287.64,290.27,16705.0,270.9313,273.1627,269.675,272.1408,16705.0
2020-04-08 14:00:00,290.33,295.0,290.28,292.82,18516.0,272.197,276.5754,272.1501,274.5315,18516.0
2020-04-08 14:30:00,292.43,297.94,292.43,297.33,54908.0,274.1659,279.3317,274.1659,278.7598,54908.0
2020-04-08 15:00:00,297.06,298.68,296.11,297.43,61677.0,278.5067,280.0255,277.616,278.8536,61677.0
2020-04-08 15:30:00,298.14,303.73,297.54,302.43,172655.0,279.5192,284.7601,278.9567,283.5413,172655.0
2020-04-09 09:30:00,307.25,312.39,304.1,306.73,145056.0,288.0603,292.8792,285.107,287.5727,145056.0
2020-04-09 10:00:00,307.5,312.01,307.24,311.44,72291.0,288.2946,292.523,288.0509,291.9886,72291.0
2020-04-09 10:30:00,311.96,311.96,305.1,309.63,53179.0,292.4761,292.4761,286.0445,290.2916,53179.0
2020-04-09 11:00:00,308.65,310.97,305.52,310.94,40808.0,289.3728,291.5479,286.4383,291.5198,40808.0
2020-04-09 11:30:00,310.21,314.84,308.18,314.44,32968.0,290.8354,295.1762,288.9322,294.8012,32968.0
2020-04-09 12:00:00,314.3,314.46,308.19,310.23,41398.0,294.6699,294.82,288.9416,290.8541,41398.0
2020-04-09 12:30:00,311.06,312.33,309.71,310.04,36680.0,291.6323,292.823,290.3666,290.676,36680.0
2020-04-09 13:00:00,310.66,310.66,300.03,301.29,83676.0,291.2573,291.2573,281.2912,282.4725,83676.0
2020-04-09 13:30:00,301.28,304.55,297.77,303.46,52406.0,282.4631,285.5289,279.1724,284.507,52406.0
2020-04-09 14:00:00,303.43,304.48,301.63,303.0,44421.0,284.4788,285.4633,282.7913,284.0757,44421.0
2020-04-09 14:30:00,303.25,304.26,300.28,302.13,38298.0,284.3101,285.257,281.5256,283.26,38298.0
2020-04-09 15:00:00,302.93,304.62,300.67,301.76,47059.0,284.0101,285.5945,281.8912,282.9131,47059.0
2020-04-09 15:30:00,302.54,307.14,299.74,305.75,155366.0,283.6444,287.9571,281.0193,286.6539,155366.0
2020-04-13 09:30:00,302.88,304.05,294.0,294.0,25110.0,283.9632,285.0601,275.6378,275.6378,25110.0
2020-04-13 10:00:00,293.11,296.71,291.42,296.59,53241.0,274.8034,278.1786,273.2189,278.066,53241.0
2020-04-13 10:30:00,296.24,297.24,294.5,294.5,16767.0,277.7379,278.6755,276.1066,276.1066,16767.0
2020-04-13 11:00:00,294.54,295.36,291.99,295.36,13485.0,276.1441,276.9129,273.7533,276.9129,13485.0
2020-04-13 11:30:00,295.81,295.81,292.13,292.51,12509.0,277.3348,277.3348,273.8846,274.2409,12509.0
2020-04-13 12:00:00,292.0,294.27,291.61,292.42,28025.0,273.7627,275.8909,273.3971,274.1565,28025.0
2020-04-13 12:30:00,292.06,292.34,289.28,289.51,14953.0,273.819,274.0815,271.2126,271.4282,14953.0
2020-04-13 13:00:00,289.5,290.81,284.93,285.85,30245.0,271.4189,272.647,267.1343,267.9968,30245.0
2020-04-13 13:30:00,286.63,290.67,286.63,289.07,11235.0,268.7281,272.5158,268.7281,271.0157,11235.0
2020-04-13 14:00:00,288.71,290.03,287.56,289.58,11557.0,270.6782,271.9158,269.6,271.4939,11557.0
2020-04-13 14:30:00,289.5,290.68,289.0,290.37,12498.0,271.4189,272.5252,270.9501,272.2345,12498.0
2020-04-13 15:00:00,289.89,289.94,287.59,288.04,24222.0,271.7845,271.8314,269.6282,270.0501,24222.0
2020-04-13 15:30:00,288.37,290.53,286.87,288.42,72261.0,270.3594,272.3845,268.9531,270.4063,72261.0
2020-04-14 09:30:00,293.81,299.4,290.01,296.39,75753.0,275.4597,280.7005,271.897,277.8785,75753.0
2020-04-14 10:00:00,296.0,300.81,295.22,300.81,26251.0,277.5129,282.0225,276.7816,282.0225,26251.0
2020-04-14 10:30:00,301.0,303.49,298.8,302.8,22683.0,282.2006,284.5351,280.138,283.8882,22683.0
2020-04-14 11:00:00,302.98,303.93,301.72,302.39,26978.0,284.057,284.9476,282.8756,283.5038,26978.0
2020-04-14 11:30:00,302.76,304.2,300.5,303.78,25266.0,283.8507,285.2008,281.7318,284.807,25266.0
2020-04-14 12:00:00,303.98,307.62,303.78,306.65,21680.0,284.9945,288.4072,284.807,287.4977,21680.0
2020-04-14 12:30:00,306.61,308.77,306.5,306.91,23705.0,287.4602,289.4853,287.3571,287.7415,23705.0
2020-04-14 13:00:00,307.0,307.0,304.2,304.4,22281.0,287.8259,287.8259,285.2008,285.3883,22281.0
2020-04-14 13:30:00,304.91,306.44,304.67,304.68,29815.0,285.8664,287.3009,285.6414,285.6508,29815.0
2020-04-14 14:00:00,304.75,306.09,303.39,305.73,31835.0,285.7164,286.9727,284.4413,286.6352,31835.0
2020-04-14 14:30:00,305.72,306.28,302.86,303.9,31467.0,286.6258,287.1508,283.9444,284.9195,31467.0
2020-04-14 15:00:00,303.75,303.83,301.72,302.43,42383.0,284.7789,284.8539,282.8756,283.5413,42383.0
2020-04-14 15:30:00,302.43,303.63,301.78,302.48,105607.0,283.5413,284.6664,282.9319,283.5882,105607.0
2020-04-15 09:30:00,302.58,303.0,296.61,299.26,23857.0,283.6819,284.0757,278.0848,280.5693,23857.0
2020-04-15 10:00:00,299.14,303.45,295.0,296.0,24140.0,280.4568,284.4976,276.5754,277.5129,24140.0
2020-04-15 10:30:00,295.87,301.25,295.87,299.72,18752.0,277.391,282.435,277.391,281.0006,18752.0
2020-04-15 11:00:00,299.74,302.6,299.6,302.6,25132.0,281.0193,283.7007,280.8881,283.7007,25132.0
2020-04-15 11:30:00,302.98,303.43,300.43,301.17,16927.0,284.057,284.4788,281.6662,282.36,16927.0
2020-04-15 12:00:00,301.21,302.04,300.45,300.75,13463.0,282.3975,283.1757,281.685,281.9662,13463.0
2020-04-15 12:30:00,301.36,302.1,300.63,301.73,13923.0,282.5381,283.2319,281.8537,282.885,13923.0
2020-04-15 13:00:00,301.98,303.57,301.13,301.13,14617.0,283.1194,284.6101,282.3225,282.3225,14617.0
2020-04-15 13:30:00,301.35,301.67,300.28,301.19,18427.0,282.5288,282.8288,281.5256,282.3787,18427.0
2020-04-15 14:00:00,301.16,301.86,300.46,301.07,10396.0,282.3506,283.0069,281.6943,282.2662,10396.0
2020-04-15 14:30:00,301.29,302.49,300.6,301.82,27001.0,282.4725,283.5976,281.8256,282.9694,27001.0
2020-04-15 15:00:00,301.47,301.85,299.06,299.49,19850.0,282.6413,282.9975,280.3818,280.7849,19850.0
2020-04-15 15:30:00,299.61,302.3,299.21,301.82,73200.0,280.8974,283.4194,280.5224,282.9694,73200.0
2020-04-16 09:30:00,300.52,306.07,300.13,304.27,38750.0,281.7506,286.954,281.385,285.2664,38750.0
2020-04-16 10:00:00,303.79,305.37,301.84,305.37,17540.0,284.8164,286.2977,282.9882,286.2977,17540.0
2020-04-16 10:30:00,305.12,305.98,304.1,305.19,28570.0,286.0633,286.8696,285.107,286.1289,28570.0
2020-04-16 11:00:00,305.29,305.97,304.33,305.01,15608.0,286.2227,286.8602,285.3226,285.9602,15608.0
2020-04-16 11:30:00,304.95,307.8,304.82,306.79,10765.0,285.9039,288.5759,285.782,287.629,10765.0
2020-04-16 12:00:00,307.01,307.02,304.59,305.55,29773.0,287.8353,287.8446,285.5664,286.4664,29773.0
2020-04-16 12:30:00,305.14,306.31,302.37,306.06,18574.0,286.082,287.179,283.4851,286.9446,18574.0
2020-04-16 13:00:00,306.3,307.05,305.83,306.67,5983.0,287.1696,287.8728,286.729,287.5165,5983.0
2020-04-16 13:30:00,306.28,307.07,306.12,306.69,26196.0,287.1508,287.8915,287.0008,287.5352,26196.0
2020-04-16 14:00:00,306.5,307.29,306.04,306.65,17688.0,287.3571,288.0978,286.9258,287.4977,17688.0
2020-04-16 14:30:00,306.18,308.55,306.18,308.29,14082.0,287.0571,289.2791,287.0571,289.0353,14082.0
2020-04-16 15:00:00,308.3,308.79,307.1,308.56,16348.0,289.0447,289.5041,287.9196,289.2884,16348.0
2020-04-16 15:30:00,308.92,309.77,307.7,308.7,83483.0,289.626,290.4229,288.4822,289.4197,83483.0
2020-04-17 09:30:00,313.57,313.99,308.34,310.43,107123.0,293.9855,294.3793,289.0822,291.0417,107123.0
2020-04-17 10:00:00,310.43,310.97,309.21,310.43,32880.0,291.0417,291.5479,289.8978,291.0417,32880.0
2020-04-17 10:30:00,311.04,312.64,310.51,311.34,11287.0,291.6136,293.1136,291.1167,291.8948,11287.0
2020-04-17 11:00:00,311.38,312.37,309.24,309.91,10249.0,291.9323,292.8605,289.926,290.5541,10249.0
2020-04-17 11:30:00,310.17,312.59,309.93,311.36,19602.0,290.7979,293.0667,290.5729,291.9136,19602.0
2020-04-17 12:00:00,311.05,312.05,310.5,310.69,95478.0,291.6229,292.5605,291.1073,291.2854,95478.0
2020-04-17 12:30:00,310.62,311.63,310.21,310.31,8360.0,291.2198,292.1667,290.8354,290.9291,8360.0
2020-04-17 13:00:00,310.23,311.17,308.86,309.24,24541.0,290.8541,291.7354,289.5697,289.926,24541.0
2020-04-17 13:30:00,309.28,311.0,309.16,311.0,12432.0,289.9635,291.5761,289.851,291.5761,12432.0
2020-04-17 14:00:00,310.86,311.05,309.86,310.52,6526.0,291.4448,291.6229,290.5073,291.126,6526.0
2020-04-17 14:30:00,310.48,310.53,309.85,310.09,13737.0,291.0885,291.1354,290.4979,290.7229,13737.0
2020-04-17 15:00:00,310.07,311.59,310.0,311.27,12066.0,290.7041,292.1292,290.6385,291.8292,12066.0
2020-04-17 15:30:00,311.23,315.84,311.16,314.87,66598.0,291.7917,296.1138,291.7261,295.2043,66598.0
2020-04-20 09:30:00,311.75,311.75,302.65,305.15,47254.0,292.2792,292.2792,283.7476,286.0914,47254.0
2020-04-20 10:00:00,305.57,306.18,303.6,304.97,17028.0,286.4852,287.0571,284.6382,285.9227,17028.0
2020-04-20 10:30:00,304.66,305.8,303.23,304.68,13798.0,285.632,286.7008,284.2913,285.6508,13798.0
2020-04-20 11:00:00,304.31,304.92,303.02,304.62,16723.0,285.3039,285.8758,284.0945,285.5945,16723.0
2020-04-20 11:30:00,304.39,306.89,304.31,306.85,18478.0,285.3789,287.7227,285.3039,287.6852,18478.0
2020-04-20 12:00:00,307.18,307.96,305.36,306.07,14803.0,287.9946,288.7259,286.2883,286.954,14803.0
2020-04-20 12:30:00,306.05,307.35,306.05,306.87,12394.0,286.9352,288.154,286.9352,287.704,12394.0
2020-04-20 13:00:00,306.88,306.91,305.52,305.78,14576.0,287.7134,287.7415,286.4383,286.6821,14576.0
2020-04-20 13:30:00,304.94,305.15,303.68,304.01,13601.0,285.8945,286.0914,284.7132,285.0226,13601.0
2020-04-20 14:00:00,303.88,304.7,302.4,302.48,17063.0,284.9007,285.6695,283.5132,283.5882,17063.0
2020-04-20 14:30:00,302.53,303.92,302.1,302.16,24159.0,283.6351,284.9382,283.2319,283.2882,24159.0
2020-04-20 15:00:00,302.44,303.38,301.13,302.42,26109.0,283.5507,284.432,282.3225,283.5319,26109.0
2020-04-20 15:30:00,302.45,302.85,299.63,299.89,61569.0,283.5601,283.9351,280.9162,281.1599,61569.0
2020-04-21 09:30:00,298.36,301.06,296.48,298.83,29232.0,279.7255,282.2569,277.9629,280.1661,29232.0
2020-04-21 10:00:00,298.21,299.49,296.39,298.44,9922.0,279.5849,280.7849,277.8785,279.8005,9922.0
2020-04-21 10:30:00,298.88,299.22,296.53,296.66,22414.0,280.213,280.5318,278.0098,278.1317,22414.0
2020-04-21 11:00:00,296.59,299.06,296.43,296.89,38892.0,278.066,280.3818,277.916,278.3473,38892.0
2020-04-21 11:30:00,297.73,298.08,295.71,297.49,9983.0,279.1348,279.463,277.241,278.9098,9983.0
2020-04-21 12:00:00,297.46,298.34,296.16,298.21,16417.0,278.8817,279.7068,277.6629,279.5849,16417.0
2020-04-21 12:30:00,298.27,298.96,297.8,298.74,19162.0,279.6411,280.288,279.2005,280.0818,19162.0
2020-04-21 13:00:00,298.34,300.94,297.68,299.92,7492.0,279.7068,282.1444,279.088,281.1881,7492.0
2020-04-21 13:30:00,300.58,302.75,300.29,301.28,5844.0,281.8068,283.8413,281.535,282.4631,5844.0
2020-04-21 14:00:00,301.07,301.66,299.91,300.64,8839.0,282.2662,282.8194,281.1787,281.8631,8839.0
2020-04-21 14:30:00,300.63,300.64,297.41,297.86,14674.0,281.8537,281.8631,278.8348,279.2567,14674.0
2020-04-21 15:00:00,297.96,299.05,295.56,296.09,38542.0,279.3505,280.3724,277.1004,277.5973,38542.0
2020-04-21 15:30:00,296.33,297.68,293.25,294.02,82803.0,277.8223,279.088,274.9347,275.6566,82803.0
2020-04-22 09:30:00,298.5,301.99,296.59,299.82,29059.0,279.8568,283.1288,278.066,281.0943,29059.0
2020-04-22 10:00:00,300.98,302.27,296.91,302.1,23687.0,282.1819,283.3913,278.3661,283.2319,23687.0
2020-04-22 10:30:00,302.83,302.83,299.03,300.64,9981.0,283.9163,283.9163,280.3537,281.8631,9981.0
2020-04-22 11:00:00,300.67,304.48,299.87,303.4,34645.0,281.8912,285.4633,281.1412,284.4507,34645.0
2020-04-22 11:30:00,303.38,308.15,302.35,307.31,23163.0,284.432,288.9041,283.4663,288.1165,23163.0
2020-04-22 12:00:00,306.99,308.0,306.12,307.95,6563.0,287.8165,288.7634,287.0008,288.7165,6563.0
2020-04-22 12:30:00,307.87,309.52,306.58,307.13,11812.0,288.6415,290.1885,287.4321,287.9478,11812.0
2020-04-22 13:00:00,306.81,308.0,305.67,308.0,7095.0,287.6477,288.7634,286.5789,288.7634,7095.0
2020-04-22 13:30:00,307.23,308.43,306.91,307.93,7147.0,288.0415,289.1666,287.7415,288.6978,7147.0
2020-04-22 14:00:00,307.64,307.94,306.25,307.58,11092.0,288.4259,288.7072,287.1227,288.3697,11092.0
2020-04-22 14:30:00,307.63,309.71,307.63,308.94,18153.0,288.4165,290.3666,288.4165,289.6447,18153.0
2020-04-22 15:00:00,308.75,309.87,308.29,308.88,19833.0,289.4666,290.5166,289.0353,289.5885,19833.0
2020-04-22 15:30:00,308.75,310.0,305.52,306.43,64318.0,289.4666,290.6385,286.4383,287.2915,64318.0
2020-04-23 09:30:00,306.17,308.76,303.83,306.94,29246.0,287.0477,289.476,284.8539,287.7696,29246.0
2020-04-23 10:00:00,308.21,309.84,304.22,305.0,23322.0,288.9603,290.4885,285.2195,285.9508,23322.0
2020-04-23 10:30:00,305.38,308.53,305.38,307.22,29360.0,286.3071,289.2603,286.3071,288.0321,29360.0
2020-04-23 11:00:00,307.22,310.0,306.54,308.92,28607.0,288.0321,290.6385,287.3946,289.626,28607.0
2020-04-23 11:30:00,308.78,309.05,307.83,308.63,18084.0,289.4947,289.7478,288.604,289.3541,18084.0
2020-04-23 12:00:00,308.54,311.39,308.17,311.31,38041.0,289.2697,291.9417,288.9228,291.8667,38041.0
2020-04-23 12:30:00,311.35,313.46,308.23,309.0,64013.0,291.9042,293.8824,288.9791,289.701,64013.0
2020-04-23 13:00:00,308.77,309.19,307.75,307.75,12368.0,289.4853,289.8791,288.529,288.529,12368.0
2020-04-23 13:30:00,308.16,308.42,306.24,306.62,18899.0,288.9134,289.1572,287.1133,287.4696,18899.0
2020-04-23 14:00:00,306.72,309.83,305.98,309.11,21009.0,287.5634,290.4791,286.8696,289.8041,21009.0
2020-04-23 14:30:00,309.44,309.63,308.09,309.14,16724.0,290.1135,290.2916,288.8478,289.8322,16724.0
2020-04-23 15:00:00,309.06,309.66,307.35,307.85,32024.0,289.7572,290.3197,288.154,288.6228,32024.0
2020-04-23 15:30:00,307.89,309.3,306.19,306.54,53229.0,288.6603,289.9822,287.0665,287.3946,53229.0
2020-04-24 09:30:00,308.33,308.45,297.14,299.52,38680.0,289.0728,289.1853,278.5817,280.8131,38680.0
2020-04-24 10:00:00,299.53,302.86,298.82,302.85,30825.0,280.8224,283.9444,280.1568,283.9351,30825.0
2020-04-24 10:30:00,302.49,305.69,302.48,303.36,24220.0,283.5976,286.5977,283.5882,284.4132,24220.0
2020-04-24 11:00:00,303.32,304.51,302.54,303.64,18743.0,284.3757,285.4914,283.6444,284.6757,18743.0
2020-04-24 11:30:00,303.27,304.04,302.03,302.8,8243.0,284.3288,285.0507,283.1663,283.8882,8243.0
2020-04-24 12:00:00,302.8,304.59,302.56,304.59,9996.0,283.8882,285.5664,283.6632,285.5664,9996.0
2020-04-24 12:30:00,304.64,305.06,303.82,304.36,7236.0,285.6133,286.007,284.8445,285.3508,7236.0
2020-04-24 13:00:00,304.17,304.44,302.59,302.84,14251.0,285.1726,285.4258,283.6913,283.9257,14251.0
2020-04-24 13:30:00,303.05,303.24,302.27,303.05,16625.0,284.1226,284.3007,283.3913,284.1226,16625.0
2020-04-24 14:00:00,302.63,303.9,302.59,303.73,11112.0,283.7288,284.9195,283.6913,284.7601,11112.0
2020-04-24 14:30:00,303.59,306.0,303.59,305.64,17189.0,284.6289,286.8883,284.6289,286.5508,17189.0
2020-04-24 15:00:00,305.25,305.53,303.63,304.22,15798.0,286.1852,286.4477,284.6664,285.2195,15798.0
2020-04-24 15:30:00,304.07,306.1,303.89,305.95,65581.0,285.0789,286.9821,284.9101,286.8415,65581.0
2020-04-27 09:30:00,306.62,308.74,305.07,306.25,42909.0,287.4696,289.4572,286.0164,287.1227,42909.0
2020-04-27 10:00:00,306.32,308.57,306.0,308.24,19962.0,287.1883,289.2978,286.8883,288.9884,19962.0
2020-04-27 10:30:00,307.95,309.19,307.35,308.82,26332.0,288.7165,289.8791,288.154,289.5322,26332.0
2020-04-27 11:00:00,308.37,308.9,303.49,306.95,22047.0,289.1103,289.6072,284.5351,287.779,22047.0
2020-04-27 11:30:00,307.27,308.74,307.27,307.52,23480.0,288.079,289.4572,288.079,288.3134,23480.0
2020-04-27 12:00:00,307.29,308.11,306.45,308.0,11477.0,288.0978,288.8666,287.3102,288.7634,11477.0
2020-04-27 12:30:00,308.0,308.96,307.21,308.5,21462.0,288.7634,289.6635,288.0228,289.2322,21462.0
2020-04-27 13:00:00,308.6,309.62,308.06,309.22,15669.0,289.3259,290.2822,288.8197,289.9072,15669.0
2020-04-27 13:30:00,309.4,309.42,306.84,307.74,12546.0,290.076,290.0947,287.6759,288.5197,12546.0
2020-04-27 14:00:00,307.65,308.03,307.34,307.73,18902.0,288.4353,288.7915,288.1446,288.5103,18902.0
2020-04-27 14:30:00,307.62,308.0,305.73,306.09,24638.0,288.4072,288.7634,286.6352,286.9727,24638.0
2020-04-27 15:00:00,306.12,307.54,306.08,306.26,22522.0,287.0008,288.3322,286.9633,287.1321,22522.0
2020-04-27 15:30:00,306.53,309.62,306.49,308.89,62301.0,287.3852,290.2822,287.3477,289.5978,62301.0
2020-04-28 09:30:00,317.11,317.11,309.31,313.64,43960.0,297.3044,297.3044,289.9916,294.0512,43960.0
2020-04-28 10:00:00,313.4,316.87,312.96,314.94,21425.0,293.8262,297.0794,293.4136,295.27,21425.0
2020-04-28 10:30:00,315.5,316.44,312.12,313.55,30754.0,295.795,296.6763,292.6261,293.9668,30754.0
2020-04-28 11:00:00,313.53,315.0,312.62,312.62,24229.0,293.948,295.3262,293.0949,293.0949,24229.0
2020-04-28 11:30:00,312.53,313.8,311.47,311.64,20414.0,293.0105,294.2012,292.0167,292.1761,20414.0
2020-04-28 12:00:00,311.81,313.16,311.56,311.64,32313.0,292.3355,293.6011,292.1011,292.1761,32313.0
2020-04-28 12:30:00,311.54,312.52,311.29,312.18,11359.0,292.0823,293.0011,291.8479,292.6824,11359.0
2020-04-28 13:00:00,312.05,312.18,310.56,311.58,20818.0,292.5605,292.6824,291.1635,292.1198,20818.0
2020-04-28 13:30:00,311.35,313.39,311.34,313.05,22735.0,291.9042,293.8168,291.8948,293.498,22735.0
2020-04-28 14:00:00,312.63,313.72,312.35,312.5,27298.0,293.1042,294.1262,292.8417,292.9824,27298.0
2020-04-28 14:30:00,312.65,313.16,310.81,310.87,33191.0,293.123,293.6011,291.3979,291.4542,33191.0
2020-04-28 15:00:00,310.88,311.5,307.01,308.35,35151.0,291.4635,292.0448,287.8353,289.0916,35151.0
2020-04-28 15:30:00,308.28,308.53,305.03,305.26,95095.0,289.0259,289.2603,285.9789,286.1946,95095.0
2020-04-29 09:30:00,306.02,309.69,306.02,308.37,25423.0,286.9071,290.3479,286.9071,289.1103,25423.0
2020-04-29 10:00:00,308.91,308.91,307.05,307.7,52249.0,289.6166,289.6166,287.8728,288.4822,52249.0
2020-04-29 10:30:00,307.4,307.69,306.63,307.0,68014.0,288.2009,288.4728,287.479,287.8259,68014.0
2020-04-29 11:00:00,306.98,307.39,305.72,305.94,61909.0,287.8071,288.1915,286.6258,286.8321,61909.0
2020-04-29 11:30:00,305.86,306.14,302.55,302.83,35899.0,286.7571,287.0196,283.6538,283.9163,35899.0
2020-04-29 12:00:00,302.73,303.33,301.11,301.55,32756.0,283.8226,284.3851,282.3037,282.7163,32756.0
2020-04-29 12:30:00,301.76,302.6,300.25,300.44,25801.0,282.9131,283.7007,281.4975,281.6756,25801.0
2020-04-29 13:00:00,300.45,300.45,296.09,297.56,54652.0,281.685,281.685,277.5973,278.9755,54652.0
2020-04-29 13:30:00,297.56,298.98,296.92,297.7,24807.0,278.9755,280.3068,278.3754,279.1067,24807.0
2020-04-29 14:00:00,297.89,299.13,292.4,296.49,35734.0,279.2849,280.4474,274.1377,277.9723,35734.0
2020-04-29 14:30:00,296.38,297.16,294.34,295.85,41782.0,277.8692,278.6004,275.9566,277.3723,41782.0
2020-04-29 15:00:00,296.13,296.89,294.69,296.34,38585.0,277.6348,278.3473,276.2847,277.8317,38585.0
2020-04-29 15:30:00,296.19,296.55,291.05,291.47,167243.0,277.691,278.0285,272.8721,273.2658,167243.0
2020-04-30 09:30:00,288.08,292.26,287.01,287.76,62515.0,270.0876,274.0065,269.0844,269.7875,62515.0
2020-04-30 10:00:00,288.09,291.57,286.29,290.93,45162.0,270.0969,273.3596,268.4094,272.7596,45162.0
2020-04-30 10:30:00,291.17,291.17,287.88,289.24,31572.0,272.9846,272.9846,269.9,271.1751,31572.0
2020-04-30 11:00:00,289.65,290.92,289.04,289.04,23102.0,271.5595,272.7502,270.9876,270.9876,23102.0
2020-04-30 11:30:00,288.71,290.12,288.0,288.31,25349.0,270.6782,272.0001,270.0126,270.3032,25349.0
2020-04-30 12:00:00,288.3,288.46,285.88,286.22,28815.0,270.2938,270.4438,268.025,268.3437,28815.0
2020-04-30 12:30:00,286.15,289.24,285.88,289.06,18005.0,268.2781,271.1751,268.025,271.0063,18005.0
2020-04-30 13:00:00,289.12,290.33,288.62,289.71,17938.0,271.0626,272.197,270.5938,271.6157,17938.0
2020-04-30 13:30:00,289.49,289.69,287.98,289.44,19453.0,271.4095,271.597,269.9938,271.3626,19453.0
2020-04-30 14:00:00,289.59,290.2,289.08,289.81,22260.0,271.5032,272.0751,271.0251,271.7095,22260.0
2020-04-30 14:30:00,289.75,290.25,289.17,289.87,19637.0,271.6533,272.122,271.1095,271.7658,19637.0
2020-04-30 15:00:00,289.74,290.11,289.52,289.92,34048.0,271.6439,271.9908,271.4376,271.8126,34048.0
2020-04-30 15:30:00,289.96,292.47,289.33,289.79,205483.0,271.8501,274.2034,271.2595,271.6908,205483.0
2020-05-01 09:30:00,286.85,291.5,286.85,290.41,58760.0,268.9344,273.294,268.9344,272.272,58760.0
2020-05-01 10:00:00,290.56,292.32,289.36,292.0,47899.0,272.4127,274.0627,271.2876,273.7627,47899.0
2020-05-01 10:30:00,292.03,292.2,288.39,288.75,21474.0,273.7909,273.9502,270.3782,270.7157,21474.0
2020-05-01 11:00:00,288.46,289.14,285.17,287.09,22132.0,270.4438,271.0813,267.3593,269.1594,22132.0
2020-05-01 11:30:00,287.09,287.95,285.55,287.27,20757.0,269.1594,269.9657,267.7156,269.3281,20757.0
2020-05-01 12:00:00,287.69,288.21,286.2,287.4,8210.0,269.7219,270.2094,268.325,269.45,8210.0
2020-05-01 12:30:00,287.29,288.46,286.82,287.84,9298.0,269.3469,270.4438,268.9062,269.8625,9298.0
2020-05-01 13:00:00,288.13,288.43,287.21,287.47,8087.0,270.1344,270.4157,269.2719,269.5157,8087.0
2020-05-01 13:30:00,287.63,287.76,286.91,286.91,12489.0,269.6657,269.7875,268.9906,268.9906,12489.0
2020-05-01 14:00:00,286.91,289.06,286.64,288.67,13393.0,268.9906,271.0063,268.7375,270.6407,13393.0
2020-05-01 14:30:00,288.8,288.98,286.43,287.0,19770.0,270.7626,270.9313,268.5406,269.075,19770.0
2020-05-01 15:00:00,287.01,287.93,286.84,287.56,10940.0,269.0844,269.9469,268.925,269.6,10940.0
2020-05-01 15:30:00,287.65,288.35,285.79,286.76,70329.0,269.6844,270.3407,267.9406,268.85,70329.0
2020-05-04 09:30:00,290.77,293.36,285.52,286.0,38027.0,272.6095,275.0378,267.6874,268.1375,38027.0
2020-05-04 10:00:00,285.47,286.24,280.1,282.09,27999.0,267.6406,268.3625,262.606,264.4717,27999.0
2020-05-04 10:30:00,282.08,282.08,278.15,279.06,44089.0,264.4623,264.4623,260.7777,261.6309,44089.0
2020-05-04 11:00:00,278.7,282.89,278.12,282.85,42113.0,261.2934,265.2217,260.7496,265.1842,42113.0
2020-05-04 11:30:00,283.02,283.66,282.51,282.73,19947.0,265.3436,265.9436,264.8654,265.0717,19947.0
2020-05-04 12:00:00,282.75,283.97,282.53,283.9,24818.0,265.0904,266.2342,264.8842,266.1686,24818.0
2020-05-04 12:30:00,283.65,283.85,282.36,283.4,15622.0,265.9342,266.1217,264.7248,265.6998,15622.0
2020-05-04 13:00:00,283.42,285.22,283.42,284.6,8003.0,265.7186,267.4062,265.7186,266.8249,8003.0
2020-05-04 13:30:00,284.61,285.71,283.5,285.71,14984.0,266.8343,267.8656,265.7936,267.8656,14984.0
2020-05-04 14:00:00,285.41,286.48,284.85,284.85,13273.0,267.5843,268.5875,267.0593,267.0593,13273.0
2020-05-04 14:30:00,284.93,287.24,284.16,286.99,31782.0,267.1343,269.3,266.4124,269.0656,31782.0
2020-05-04 15:00:00,286.86,287.9,286.48,286.94,15402.0,268.9438,269.9188,268.5875,269.0188,15402.0
2020-05-04 15:30:00,287.1,288.9,285.92,288.33,65144.0,269.1688,270.8563,268.0625,270.3219,65144.0
2020-05-05 09:30:00,285.04,292.4,285.04,291.9,27511.0,267.2374,274.1377,267.2374,273.669,27511.0
2020-05-05 10:00:00,291.82,292.93,289.72,290.98,39232.0,273.594,274.6346,271.6251,272.8064,39232.0
2020-05-05 10:30:00,290.95,294.0,290.63,294.0,29558.0,272.7783,275.6378,272.4783,275.6378,29558.0
2020-05-05 11:00:00,294.22,295.09,293.62,293.85,21425.0,275.8441,276.6597,275.2815,275.4972,21425.0
2020-05-05 11:30:00,293.65,295.0,293.59,294.97,13921.0,275.3097,276.5754,275.2534,276.5472,13921.0
2020-05-05 12:00:00,294.97,295.82,294.74,295.35,11694.0,276.5472,277.3441,276.3316,276.9035,11694.0
2020-05-05 12:30:00,295.41,296.82,295.3,295.54,12599.0,276.9597,278.2817,276.8566,277.0816,12599.0
2020-05-05 13:00:00,295.48,295.98,294.68,294.85,10760.0,277.0254,277.4941,276.2753,276.4347,10760.0
2020-05-05 13:30:00,294.65,296.5,293.76,296.5,19173.0,276.2472,277.9817,275.4128,277.9817,19173.0
2020-05-05 14:00:00,297.0,297.95,296.66,297.03,11964.0,278.4504,279.3411,278.1317,278.4786,11964.0
2020-05-05 14:30:00,297.26,297.41,296.28,297.29,31572.0,278.6942,278.8348,277.7754,278.7223,31572.0
2020-05-05 15:00:00,297.21,297.21,296.28,296.71,82608.0,278.6473,278.6473,277.7754,278.1786,82608.0
2020-05-05 15:30:00,296.7,297.05,294.02,295.19,141543.0,278.1692,278.4973,275.6566,276.7535,141543.0
2020-05-06 09:30:00,295.95,300.02,290.12,290.57,28704.0,277.466,281.2818,272.0001,272.422,28704.0
2020-05-06 10:00:00,292.05,294.59,285.27,292.81,35458.0,273.8096,276.191,267.4531,274.5221,35458.0
2020-05-06 10:30:00,292.69,294.6,287.77,288.24,31197.0,274.4096,276.2003,269.7969,270.2376,31197.0
2020-05-06 11:00:00,288.23,289.26,285.22,286.39,49277.0,270.2282,271.1939,267.4062,268.5031,49277.0
2020-05-06 11:30:00,286.16,290.6,286.0,289.91,34239.0,268.2875,272.4502,268.1375,271.8033,34239.0
2020-05-06 12:00:00,290.25,291.83,288.93,290.51,24688.0,272.122,273.6033,270.8845,272.3658,24688.0
2020-05-06 12:30:00,290.5,291.08,289.95,290.68,20720.0,272.3564,272.9002,271.8408,272.5252,20720.0
2020-05-06 13:00:00,290.79,292.79,289.77,292.79,56408.0,272.6283,274.5034,271.672,274.5034,56408.0
2020-05-06 13:30:00,292.7,292.97,291.99,292.89,14176.0,274.419,274.6721,273.7533,274.5971,14176.0
2020-05-06 14:00:00,292.55,293.43,290.16,290.97,22242.0,274.2784,275.1034,272.0376,272.7971,22242.0
2020-05-06 14:30:00,290.77,292.95,290.28,290.53,52002.0,272.6095,274.6534,272.1501,272.3845,52002.0
2020-05-06 15:00:00,290.41,291.56,289.97,290.51,45766.0,272.272,273.3502,271.8595,272.3658,45766.0
2020-05-06 15:30:00,290.43,290.43,286.51,288.35,107264.0,272.2908,272.2908,268.6156,270.3407,107264.0
2020-05-07 09:30:00,290.59,292.95,287.58,287.99,18511.0,272.4408,274.6534,269.6188,270.0032,18511.0
2020-05-07 10:00:00,288.99,289.0,285.23,286.0,19180.0,270.9407,270.9501,267.4156,268.1375,19180.0
2020-05-07 10:30:00,285.74,286.36,284.52,286.03,11674.0,267.8937,268.475,266.7499,268.1656,11674.0
2020-05-07 11:00:00,285.83,288.0,284.86,287.58,39525.0,267.9781,270.0126,267.0687,269.6188,39525.0
2020-05-07 11:30:00,287.42,287.42,285.05,286.15,77713.0,269.4688,269.4688,267.2468,268.2781,77713.0
2020-05-07 12:00:00,286.15,287.42,285.48,287.41,14125.0,268.2781,269.4688,267.6499,269.4594,14125.0
2020-05-07 12:30:00,287.12,289.82,287.12,288.22,34366.0,269.1875,271.7189,269.1875,270.2188,34366.0
2020-05-07 13:00:00,287.88,289.4,287.88,288.45,15575.0,269.9,271.3251,269.9,270.4344,15575.0
2020-05-07 13:30:00,288.67,289.17,286.99,287.57,36934.0,270.6407,271.1095,269.0656,269.6094,36934.0
2020-05-07 14:00:00,287.59,288.44,286.26,288.0,33891.0,269.6282,270.4251,268.3812,270.0126,33891.0
2020-05-07 14:30:00,288.0,288.21,285.68,285.69,25890.0,270.0126,270.2094,267.8374,267.8468,25890.0
2020-05-07 15:00:00,286.14,286.73,285.31,286.19,44142.0,268.2687,268.8219,267.4906,268.3156,44142.0
2020-05-07 15:30:00,286.33,286.8,285.63,286.08,81269.0,268.4469,268.8875,267.7906,268.2125,81269.0
2020-05-08 09:30:00,291.12,294.43,289.09,293.34,81470.0,272.9377,276.041,271.0345,275.019,81470.0
2020-05-08 10:00:00,292.51,293.55,290.68,291.81,25497.0,274.2409,275.2159,272.5252,273.5846,25497.0
2020-05-08 10:30:00,291.73,292.49,289.6,290.16,24830.0,273.5096,274.2221,271.5126,272.0376,24830.0
2020-05-08 11:00:00,290.34,291.97,290.18,291.11,30410.0,272.2064,273.7346,272.0564,272.9283,30410.0
2020-05-08 11:30:00,291.06,292.01,290.28,291.38,19849.0,272.8814,273.7721,272.1501,273.1814,19849.0
2020-05-08 12:00:00,291.38,291.74,290.85,291.53,10730.0,273.1814,273.519,272.6845,273.3221,10730.0
2020-05-08 12:30:00,291.35,291.83,290.46,290.75,11400.0,273.1533,273.6033,272.3189,272.5908,11400.0
2020-05-08 13:00:00,290.64,291.92,290.4,291.06,71825.0,272.4877,273.6877,272.2627,272.8814,71825.0
2020-05-08 13:30:00,291.28,291.76,290.7,290.7,17549.0,273.0877,273.5377,272.5439,272.5439,17549.0
2020-05-08 14:00:00,290.71,291.5,290.0,291.12,16962.0,272.5533,273.294,271.8876,272.9377,16962.0
2020-05-08 14:30:00,291.16,291.5,290.06,290.51,18676.0,272.9752,273.294,271.9439,272.3658,18676.0
2020-05-08 15:00:00,290.77,291.0,290.19,290.75,17292.0,272.6095,272.8252,272.0658,272.5908,17292.0
2020-05-08 15:30:00,290.98,292.65,290.32,291.87,72675.0,272.8064,274.3721,272.1877,273.6408,72675.0
2020-05-11 09:30:00,289.8,295.73,288.96,295.55,38510.0,271.7001,277.2598,270.9126,277.091,38510.0
2020-05-11 10:00:00,295.44,300.75,295.44,299.18,58140.0,276.9879,281.9662,276.9879,280.4943,58140.0
2020-05-11 10:30:00,299.02,299.11,297.58,297.9,60414.0,280.3443,280.4287,278.9942,279.2942,60414.0
2020-05-11 11:00:00,298.01,298.43,297.24,297.98,56750.0,279.3974,279.7911,278.6755,279.3692,56750.0
2020-05-11 11:30:00,298.04,298.13,295.69,295.69,13276.0,279.4255,279.5099,277.2223,277.2223,13276.0
2020-05-11 12:00:00,295.76,297.9,295.08,297.83,5478.0,277.2879,279.2942,276.6504,279.2286,5478.0
2020-05-11 12:30:00,297.71,298.34,297.52,297.99,20278.0,279.1161,279.7068,278.938,279.3786,20278.0
2020-05-11 13:00:00,297.89,298.26,297.13,297.54,25907.0,279.2849,279.6317,278.5723,278.9567,25907.0
2020-05-11 13:30:00,297.5,298.0,297.26,297.61,18149.0,278.9192,279.388,278.6942,279.0223,18149.0
2020-05-11 14:00:00,297.65,297.95,297.0,297.0,19831.0,279.0598,279.3411,278.4504,278.4504,19831.0
2020-05-11 14:30:00,297.2,297.72,297.12,297.62,36033.0,278.638,279.1255,278.5629,279.0317,36033.0
2020-05-11 15:00:00,297.6,298.24,296.91,296.91,63177.0,279.013,279.613,278.3661,278.3661,63177.0
2020-05-11 15:30:00,297.0,297.49,296.17,296.56,53717.0,278.4504,278.9098,277.6723,278.0379,53717.0
2020-05-12 09:30:00,296.56,298.83,293.21,294.9,58193.0,278.0379,280.1661,274.8972,276.4816,58193.0
2020-05-12 10:00:00,294.59,295.68,293.79,294.75,61005.0,276.191,277.2129,275.4409,276.341,61005.0
2020-05-12 10:30:00,294.95,295.95,293.61,295.7,57512.0,276.5285,277.466,275.2722,277.2316,57512.0
2020-05-12 11:00:00,295.7,296.36,294.31,294.46,26769.0,277.2316,277.8504,275.9285,276.0691,26769.0
2020-05-12 11:30:00,294.61,295.71,294.6,295.26,20749.0,276.2097,277.241,276.2003,276.8191,20749.0
2020-05-12 12:00:00,295.35,295.36,291.42,291.43,22040.0,276.9035,276.9129,273.2189,273.2283,22040.0
2020-05-12 12:30:00,291.47,293.09,291.26,292.85,11140.0,273.2658,274.7846,273.0689,274.5596,11140.0
2020-05-12 13:00:00,293.05,293.05,289.96,292.43,10176.0,274.7471,274.7471,271.8501,274.1659,10176.0
2020-05-12 13:30:00,292.23,293.89,291.83,293.89,8922.0,273.9784,275.5347,273.6033,275.5347,8922.0
2020-05-12 14:00:00,293.8,293.8,292.72,292.78,14208.0,275.4503,275.4503,274.4378,274.494,14208.0
2020-05-12 14:30:00,292.68,294.25,292.49,293.77,11176.0,274.4003,275.8722,274.2221,275.4222,11176.0
2020-05-12 15:00:00,293.83,293.83,290.91,291.56,19214.0,275.4784,275.4784,272.7408,273.3502,19214.0
2020-05-12 15:30:00,291.37,291.95,288.8,289.17,58515.0,273.1721,273.7158,270.7626,271.1095,58515.0
2020-05-13 09:30:00,288.73,291.58,287.55,289.79,39551.0,270.697,273.369,269.5907,271.6908,39551.0
2020-05-13 10:00:00,290.11,292.77,290.09,292.6,56428.0,271.9908,274.4846,271.972,274.3253,56428.0
2020-05-13 10:30:00,293.92,294.25,291.36,291.94,74336.0,275.5628,275.8722,273.1627,273.7065,74336.0
2020-05-13 11:00:00,292.18,293.27,291.0,291.51,26105.0,273.9315,274.9534,272.8252,273.3033,26105.0
2020-05-13 11:30:00,291.39,292.06,289.19,289.66,20426.0,273.1908,273.819,271.1282,271.5689,20426.0
2020-05-13 12:00:00,289.67,289.84,285.77,287.58,37864.0,271.5782,271.7376,267.9218,269.6188,37864.0
2020-05-13 12:30:00,287.69,287.72,285.72,287.59,21280.0,269.7219,269.75,267.875,269.6282,21280.0
2020-05-13 13:00:00,287.43,289.08,287.19,288.02,32146.0,269.4782,271.0251,269.2531,270.0313,32146.0
2020-05-13 13:30:00,288.02,288.2,287.25,287.58,49888.0,270.0313,270.2001,269.3094,269.6188,49888.0
2020-05-13 14:00:00,287.57,287.73,285.31,285.31,16668.0,269.6094,269.7594,267.4906,267.4906,16668.0
2020-05-13 14:30:00,285.4,285.4,283.67,284.19,20181.0,267.5749,267.5749,265.953,266.4405,20181.0
2020-05-13 15:00:00,284.28,285.42,283.39,284.09,22124.0,266.5249,267.5937,265.6905,266.3468,22124.0
2020-05-13 15:30:00,283.81,285.13,283.29,284.08,64915.0,266.0842,267.3218,265.5967,266.3374,64915.0
2020-05-14 09:30:00,278.86,285.14,278.86,284.48,58336.0,261.4434,267.3312,261.4434,266.7124,58336.0
2020-05-14 10:00:00,284.21,284.62,280.95,281.11,68356.0,266.4593,266.8437,263.4029,263.5529,68356.0
2020-05-14 10:30:00,280.84,282.79,280.36,281.33,26844.0,263.2997,265.1279,262.8497,263.7591,26844.0
2020-05-14 11:00:00,281.36,282.36,280.13,281.63,29956.0,263.7873,264.7248,262.6341,264.0404,29956.0
2020-05-14 11:30:00,281.89,282.71,281.11,282.02,24849.0,264.2842,265.0529,263.5529,264.406,24849.0
2020-05-14 12:00:00,282.0,284.19,281.36,283.42,20306.0,264.3873,266.4405,263.7873,265.7186,20306.0
2020-05-14 12:30:00,283.35,284.0,282.57,283.85,18039.0,265.653,266.2624,264.9217,266.1217,18039.0
2020-05-14 13:00:00,283.55,283.79,282.64,283.78,15924.0,265.8405,266.0655,264.9873,266.0561,15924.0
2020-05-14 13:30:00,283.93,284.28,283.54,283.54,20288.0,266.1967,266.5249,265.8311,265.8311,20288.0
2020-05-14 14:00:00,283.57,283.65,282.13,282.33,23106.0,265.8592,265.9342,264.5092,264.6967,23106.0
2020-05-14 14:30:00,282.09,282.86,280.69,281.28,19412.0,264.4717,265.1936,263.1591,263.7123,19412.0
2020-05-14 15:00:00,281.25,283.25,281.25,282.97,31030.0,263.6841,265.5592,263.6841,265.2967,31030.0
2020-05-14 15:30:00,282.82,283.7,281.8,283.19,76597.0,265.1561,265.9811,264.1998,265.503,76597.0
2020-05-15 09:30:00,282.29,283.07,277.73,282.91,37825.0,264.6592,265.3905,260.384,265.2405,37825.0
2020-05-15 10:00:00,282.61,285.44,281.52,281.59,39170.0,264.9592,267.6124,263.9373,264.0029,39170.0
2020-05-15 10:30:00,281.91,282.41,278.17,278.17,29412.0,264.3029,264.7717,260.7965,260.7965,29412.0
2020-05-15 11:00:00,278.16,278.35,276.72,277.22,16714.0,260.7871,260.9653,259.4371,259.9058,16714.0
2020-05-15 11:30:00,277.04,277.86,276.36,277.09,14235.0,259.7371,260.5059,259.0995,259.7839,14235.0
2020-05-15 12:00:00,277.03,279.17,277.03,278.91,32281.0,259.7277,261.734,259.7277,261.4903,32281.0
2020-05-15 12:30:00,278.85,278.97,277.9,278.92,21313.0,261.434,261.5465,260.5434,261.4997,21313.0
2020-05-15 13:00:00,279.11,279.62,278.75,279.05,15351.0,261.6778,262.1559,261.3403,261.6215,15351.0
2020-05-15 13:30:00,279.07,280.43,278.42,280.43,18023.0,261.6403,262.9153,261.0309,262.9153,18023.0
2020-05-15 14:00:00,280.28,282.24,280.28,281.82,23533.0,262.7747,264.6123,262.7747,264.2185,23533.0
2020-05-15 14:30:00,281.83,281.83,279.81,281.33,18810.0,264.2279,264.2279,262.3341,263.7591,18810.0
2020-05-15 15:00:00,281.73,283.17,281.35,282.54,34302.0,264.1342,265.4842,263.7779,264.8936,34302.0
2020-05-15 15:30:00,282.42,284.57,282.21,284.11,50002.0,264.7811,266.7968,264.5842,266.3655,50002.0
2020-05-18 09:30:00,292.11,292.68,285.27,286.17,44871.0,273.8659,274.4003,267.4531,268.2968,44871.0
2020-05-18 10:00:00,286.38,288.16,286.0,287.48,35242.0,268.4937,270.1626,268.1375,269.525,35242.0
2020-05-18 10:30:00,287.5,287.72,285.94,285.97,21702.0,269.5438,269.75,268.0812,268.1093,21702.0
2020-05-18 11:00:00,285.92,286.68,285.2,285.47,21255.0,268.0625,268.775,267.3874,267.6406,21255.0
2020-05-18 11:30:00,285.5,286.51,285.13,285.97,9878.0,267.6687,268.6156,267.3218,268.1093,9878.0
2020-05-18 12:00:00,285.94,287.2,285.63,285.87,14627.0,268.0812,269.2625,267.7906,268.0156,14627.0
2020-05-18 12:30:00,285.73,285.86,284.57,284.79,14418.0,267.8843,268.0062,266.7968,267.003,14418.0
2020-05-18 13:00:00,284.62,286.73,284.46,285.79,16191.0,266.8437,268.8219,266.6936,267.9406,16191.0
2020-05-18 13:30:00,286.01,286.63,285.27,286.63,32028.0,268.1468,268.7281,267.4531,268.7281,32028.0
2020-05-18 14:00:00,286.74,289.49,286.74,288.83,22952.0,268.8312,271.4095,268.8312,270.7907,22952.0
2020-05-18 14:30:00,288.94,289.58,288.13,288.47,20324.0,270.8938,271.4939,270.1344,270.4532,20324.0
2020-05-18 15:00:00,288.71,289.37,287.76,288.83,26768.0,270.6782,271.297,269.7875,270.7907,26768.0
2020-05-18 15:30:00,288.58,291.51,288.58,289.42,109851.0,270.5563,273.3033,270.5563,271.3439,109851.0
2020-05-19 09:30:00,285.14,293.33,285.05,290.73,33303.0,267.3312,275.0097,267.2468,272.572,33303.0
2020-05-19 10:00:00,291.04,292.19,288.06,289.36,13183.0,272.8627,273.9409,270.0688,271.2876,13183.0
2020-05-19 10:30:00,289.61,290.69,288.58,289.33,9126.0,271.522,272.5345,270.5563,271.2595,9126.0
2020-05-19 11:00:00,289.54,289.86,287.97,288.44,11176.0,271.4564,271.7564,269.9844,270.4251,11176.0
2020-05-19 11:30:00,288.67,288.68,286.9,287.54,9451.0,270.6407,270.6501,268.9813,269.5813,9451.0
2020-05-19 12:00:00,287.4,287.86,286.73,287.62,10858.0,269.45,269.8813,268.8219,269.6563,10858.0
2020-05-19 12:30:00,287.62,287.62,286.43,287.17,11831.0,269.6563,269.6563,268.5406,269.2344,11831.0
2020-05-19 13:00:00,287.25,287.43,286.21,286.55,11606.0,269.3094,269.4782,268.3343,268.6531,11606.0
2020-05-19 13:30:00,286.81,287.43,286.54,287.0,12968.0,268.8969,269.4782,268.6437,269.075,12968.0
2020-05-19 14:00:00,287.08,287.66,286.38,286.64,25504.0,269.15,269.6938,268.4937,268.7375,25504.0
2020-05-19 14:30:00,286.77,287.23,285.72,285.87,12630.0,268.8594,269.2906,267.875,268.0156,12630.0
2020-05-19 15:00:00,285.74,287.0,285.55,286.5,22232.0,267.8937,269.075,267.7156,268.6062,22232.0
2020-05-19 15:30:00,286.49,286.9,284.05,284.3,66579.0,268.5969,268.9813,266.3093,266.5436,66579.0
2020-05-20 09:30:00,286.89,290.36,279.0,282.28,42849.0,268.9719,272.2252,261.5747,264.6498,42849.0
2020-05-20 10:00:00,283.06,285.0,282.76,285.0,19573.0,265.3811,267.1999,265.0998,267.1999,19573.0
2020-05-20 10:30:00,285.3,286.48,284.79,286.14,12209.0,267.4812,268.5875,267.003,268.2687,12209.0
2020-05-20 11:00:00,286.25,286.31,284.91,284.92,9202.0,268.3718,268.4281,267.1155,267.1249,9202.0
2020-05-20 11:30:00,285.01,285.6,284.56,285.11,12114.0,267.2093,267.7624,266.7874,267.303,12114.0
2020-05-20 12:00:00,284.75,285.03,283.63,284.94,12998.0,266.9655,267.228,265.9155,267.1437,12998.0
2020-05-20 12:30:00,285.03,285.76,284.08,285.74,14907.0,267.228,267.9125,266.3374,267.8937,14907.0
2020-05-20 13:00:00,285.44,285.83,283.88,284.56,8958.0,267.6124,267.9781,266.1499,266.7874,8958.0
2020-05-20 13:30:00,284.81,285.19,284.7,284.96,12644.0,267.0218,267.3781,266.9187,267.1624,12644.0
2020-05-20 14:00:00,284.8,285.16,284.1,284.76,21932.0,267.0124,267.3499,266.3561,266.9749,21932.0
2020-05-20 14:30:00,284.81,285.35,283.38,283.38,21894.0,267.0218,267.5281,265.6811,265.6811,21894.0
2020-05-20 15:00:00,283.28,283.66,282.76,283.46,17091.0,265.5873,265.9436,265.0998,265.7561,17091.0
2020-05-20 15:30:00,283.39,284.0,282.57,283.75,53165.0,265.6905,266.2624,264.9217,266.028,53165.0
2020-05-21 09:30:00,280.71,282.28,279.49,280.98,30248.0,263.1779,264.6498,262.0341,263.431,30248.0
2020-05-21 10:00:00,281.0,281.59,280.12,280.31,20424.0,263.4497,264.0029,262.6247,262.8028,20424.0
2020-05-21 10:30:00,280.31,281.23,279.96,280.58,37140.0,262.8028,263.6654,262.4747,263.056,37140.0
2020-05-21 11:00:00,280.43,280.61,279.92,280.01,21259.0,262.9153,263.0841,262.4372,262.5216,21259.0
2020-05-21 11:30:00,280.22,283.29,280.22,281.81,21070.0,262.7185,265.5967,262.7185,264.2092,21070.0
2020-05-21 12:00:00,281.99,284.33,281.99,282.51,26772.0,264.3779,266.5718,264.3779,264.8654,26772.0
2020-05-21 12:30:00,282.12,282.41,280.69,281.46,10697.0,264.4998,264.7717,263.1591,263.881,10697.0
2020-05-21 13:00:00,281.84,282.5,281.24,281.41,8900.0,264.2373,264.8561,263.6748,263.8341,8900.0
2020-05-21 13:30:00,281.39,281.74,280.96,281.05,11764.0,263.8154,264.1435,263.4122,263.4966,11764.0
2020-05-21 14:00:00,281.36,282.09,280.15,281.87,21748.0,263.7873,264.4717,262.6528,264.2654,21748.0
2020-05-21 14:30:00,282.13,282.6,281.68,281.8,12265.0,264.5092,264.9498,264.0873,264.1998,12265.0
2020-05-21 15:00:00,281.88,282.28,281.29,281.31,24285.0,264.2748,264.6498,263.7216,263.7404,24285.0
2020-05-21 15:30:00,281.3,281.99,280.87,281.39,41689.0,263.731,264.3779,263.3279,263.8154,41689.0
2020-05-22 09:30:00,282.25,283.97,279.52,282.5,58502.0,264.6217,266.2342,262.0622,264.8561,58502.0
2020-05-22 10:00:00,282.89,286.86,282.87,286.05,43107.0,265.2217,268.9438,265.203,268.1843,43107.0
2020-05-22 10:30:00,286.07,286.94,284.91,286.94,32199.0,268.2031,269.0188,267.1155,269.0188,32199.0
2020-05-22 11:00:00,286.89,288.31,285.65,288.2,28080.0,268.9719,270.3032,267.8093,270.2001,28080.0
2020-05-22 11:30:00,288.2,290.51,287.98,289.46,45359.0,270.2001,272.3658,269.9938,271.3814,45359.0
2020-05-22 12:00:00,289.61,290.05,288.84,289.67,25383.0,271.522,271.9345,270.8001,271.5782,25383.0
2020-05-22 12:30:00,289.53,290.13,287.95,288.27,30746.0,271.447,272.0095,269.9657,270.2657,30746.0
2020-05-22 13:00:00,288.87,288.87,287.67,288.62,32799.0,270.8282,270.8282,269.7032,270.5938,32799.0
2020-05-22 13:30:00,288.64,288.84,288.25,288.52,24515.0,270.6126,270.8001,270.2469,270.5001,24515.0
2020-05-22 14:00:00,288.42,289.83,288.42,289.19,29598.0,270.4063,271.7283,270.4063,271.1282,29598.0
2020-05-22 14:30:00,289.25,290.59,288.82,290.5,50433.0,271.1845,272.4408,270.7813,272.3564,50433.0
2020-05-22 15:00:00,290.25,290.55,288.49,289.29,47601.0,272.122,272.4033,270.4719,271.222,47601.0
2020-05-22 15:30:00,289.36,290.59,288.88,289.73,124751.0,271.2876,272.4408,270.8376,271.6345,124751.0
2020-05-26 09:30:00,292.61,296.6,285.83,290.41,50355.0,274.3346,278.0754,267.9781,272.272,50355.0
2020-05-26 10:00:00,290.33,291.72,289.05,289.92,25832.0,272.197,273.5002,270.997,271.8126,25832.0
2020-05-26 10:30:00,289.9,291.63,289.65,291.47,16579.0,271.7939,273.4158,271.5595,273.2658,16579.0
2020-05-26 11:00:00,291.25,291.54,290.35,291.13,22820.0,273.0596,273.3315,272.2158,272.9471,22820.0
2020-05-26 11:30:00,290.93,291.69,290.27,290.83,20602.0,272.7596,273.4721,272.1408,272.6658,20602.0
2020-05-26 12:00:00,290.81,291.56,290.45,290.87,14791.0,272.647,273.3502,272.3095,272.7033,14791.0
2020-05-26 12:30:00,290.87,292.32,290.87,291.65,11370.0,272.7033,274.0627,272.7033,273.4346,11370.0
2020-05-26 13:00:00,291.6,292.77,291.21,292.62,38569.0,273.3877,274.4846,273.0221,274.344,38569.0
2020-05-26 13:30:00,292.63,293.44,291.8,292.31,44977.0,274.3534,275.1128,273.5752,274.0534,44977.0
2020-05-26 14:00:00,292.44,293.04,292.29,292.67,12103.0,274.1752,274.7378,274.0346,274.3909,12103.0
2020-05-26 14:30:00,292.65,293.44,292.27,292.46,12127.0,274.3721,275.1128,274.0159,274.194,12127.0
2020-05-26 15:00:00,292.3,293.06,292.14,292.84,22178.0,274.044,274.7565,273.894,274.5503,22178.0
2020-05-26 15:30:00,292.88,294.36,292.22,293.6,86980.0,274.5878,275.9753,273.969,275.2628,86980.0
2020-05-27 09:30:00,293.02,293.5,289.95,291.5,40169.0,275.1408,275.5915,272.2581,273.7135,40169.0
2020-05-27 10:00:00,291.75,294.69,291.12,293.56,74895.0,273.9483,276.7089,273.3567,275.6478,74895.0
2020-05-27 10:30:00,293.51,295.58,293.13,294.68,33829.0,275.6009,277.5446,275.2441,276.6995,33829.0
2020-05-27 11:00:00,294.42,294.67,293.03,293.58,16014.0,276.4553,276.6901,275.1502,275.6666,16014.0
2020-05-27 11:30:00,294.28,298.38,293.61,297.2,23721.0,276.3239,280.1737,275.6948,279.0657,23721.0
2020-05-27 12:00:00,297.02,298.34,296.53,296.93,13660.0,278.8967,280.1362,278.4366,278.8122,13660.0
2020-05-27 12:30:00,297.11,298.48,297.11,297.71,11780.0,278.9812,280.2676,278.9812,279.5446,11780.0
2020-05-27 13:00:00,297.64,299.18,297.25,299.07,15778.0,279.4789,280.9249,279.1127,280.8216,15778.0
2020-05-27 13:30:00,298.89,299.27,297.9,298.06,15836.0,280.6526,281.0094,279.723,279.8732,15836.0
2020-05-27 14:00:00,298.22,299.49,298.18,299.01,12578.0,280.0235,281.216,279.9859,280.7653,12578.0
2020-05-27 14:30:00,298.87,301.84,298.84,301.26,21265.0,280.6338,283.4226,280.6057,282.878,21265.0
2020-05-27 15:00:00,301.2,301.24,299.41,299.74,13728.0,282.8217,282.8592,281.1409,281.4507,13728.0
2020-05-27 15:30:00,299.75,303.0,299.23,302.86,51526.0,281.4601,284.5118,280.9719,284.3804,51526.0
2020-05-28 09:30:00,304.0,309.91,303.81,308.98,43830.0,285.4508,291.0002,285.2724,290.1269,43830.0
2020-05-28 10:00:00,308.77,309.99,307.0,308.45,20242.0,289.9298,291.0753,288.2678,289.6293,20242.0
2020-05-28 10:30:00,308.44,309.78,307.78,309.08,22406.0,289.6199,290.8781,289.0002,290.2208,22406.0
2020-05-28 11:00:00,309.06,309.3,307.28,307.71,8636.0,290.2021,290.4274,288.5307,288.9344,8636.0
2020-05-28 11:30:00,307.57,307.82,306.54,307.11,10253.0,288.803,289.0377,287.8358,288.371,10253.0
2020-05-28 12:00:00,307.12,307.8,306.72,307.8,8595.0,288.3804,289.0189,288.0048,289.0189,8595.0
2020-05-28 12:30:00,307.82,309.86,307.52,309.86,16146.0,289.0377,290.9532,288.756,290.9532,16146.0
2020-05-28 13:00:00,309.79,311.68,309.52,311.42,14963.0,290.8875,292.6622,290.634,292.4181,14963.0
2020-05-28 13:30:00,311.58,312.92,311.45,311.67,26344.0,292.5683,293.8265,292.4462,292.6528,26344.0
2020-05-28 14:00:00,311.54,312.84,311.52,312.01,21833.0,292.5307,293.7514,292.512,292.9721,21833.0
2020-05-28 14:30:00,312.0,313.46,311.88,312.91,31046.0,292.9627,294.3336,292.85,293.8171,31046.0
2020-05-28 15:00:00,312.64,312.75,309.44,310.0,24060.0,293.5636,293.6669,290.5589,291.0847,24060.0
2020-05-28 15:30:00,310.22,311.73,309.59,310.7,77985.0,291.2913,292.7091,290.6997,291.742,77985.0
2020-05-29 09:30:00,310.81,312.52,306.02,312.51,21816.0,291.8453,293.4509,287.3475,293.4415,21816.0
2020-05-29 10:00:00,312.7,312.93,308.47,308.7,24916.0,293.62,293.8359,289.6481,289.864,24916.0
2020-05-29 10:30:00,309.1,309.57,308.51,308.8,14586.0,290.2396,290.6809,289.6856,289.9579,14586.0
2020-05-29 11:00:00,308.82,310.96,308.46,310.52,9926.0,289.9767,291.9861,289.6387,291.573,9926.0
2020-05-29 11:30:00,310.75,312.22,310.33,312.16,8949.0,291.7889,293.1692,291.3946,293.1129,8949.0
2020-05-29 12:00:00,311.88,312.21,310.89,311.82,19052.0,292.85,293.1599,291.9204,292.7936,19052.0
2020-05-29 12:30:00,311.53,311.53,309.14,310.38,10454.0,292.5213,292.5213,290.2772,291.4415,10454.0
2020-05-29 13:00:00,309.85,310.23,309.09,309.8,18223.0,290.9439,291.3007,290.2302,290.8969,18223.0
2020-05-29 13:30:00,309.79,310.29,309.14,309.54,28274.0,290.8875,291.357,290.2772,290.6528,28274.0
2020-05-29 14:00:00,309.57,311.32,309.57,311.31,15418.0,290.6809,292.3242,290.6809,292.3148,15418.0
2020-05-29 14:30:00,311.38,311.85,308.83,311.27,14151.0,292.3805,292.8218,289.9861,292.2772,14151.0
2020-05-29 15:00:00,311.67,313.67,310.98,313.29,26406.0,292.6528,294.5308,292.0049,294.174,26406.0
2020-05-29 15:30:00,313.46,315.01,311.68,314.13,86548.0,294.3336,295.789,292.6622,294.9627,86548.0
2020-06-01 09:30:00,314.68,317.81,311.68,313.71,42623.0,295.4791,298.4182,292.6622,294.5683,42623.0
2020-06-01 10:00:00,314.21,317.38,313.79,315.78,34452.0,295.0378,298.0144,294.6434,296.512,34452.0
2020-06-01 10:30:00,316.01,317.62,315.56,317.27,24948.0,296.728,298.2397,296.3054,297.9111,24948.0
2020-06-01 11:00:00,317.59,319.68,316.85,318.55,33872.0,298.2116,300.1741,297.5167,299.113,33872.0
2020-06-01 11:30:00,318.54,320.77,318.54,320.29,32925.0,299.1036,301.1975,299.1036,300.7468,32925.0
2020-06-01 12:00:00,320.04,320.08,318.31,318.45,23048.0,300.5121,300.5496,298.8876,299.0191,23048.0
2020-06-01 12:30:00,318.59,318.63,316.49,316.71,49842.0,299.1506,299.1881,297.1787,297.3853,49842.0
2020-06-01 13:00:00,316.79,317.17,315.9,316.7,31182.0,297.4604,297.8172,296.6247,297.3759,31182.0
2020-06-01 13:30:00,316.81,318.07,316.5,317.86,25665.0,297.4792,298.6623,297.1881,298.4651,25665.0
2020-06-01 14:00:00,317.73,318.68,317.38,318.44,23655.0,298.343,299.2351,298.0144,299.0097,23655.0
2020-06-01 14:30:00,318.4,319.87,318.28,319.7,19962.0,298.9722,300.3525,298.8595,300.1928,19962.0
2020-06-01 15:00:00,319.72,320.53,318.78,319.04,23108.0,300.2116,300.9722,299.329,299.5731,23108.0
2020-06-01 15:30:00,319.03,319.03,317.03,317.64,57088.0,299.5637,299.5637,297.6858,298.2585,57088.0
2020-06-02 09:30:00,314.35,319.75,314.15,316.53,32221.0,295.1693,300.2398,294.9815,297.2163,32221.0
2020-06-02 10:00:00,316.46,318.19,316.34,316.86,24818.0,297.1505,298.775,297.0379,297.5261,24818.0
2020-06-02 10:30:00,317.11,319.98,316.91,318.09,32855.0,297.7609,300.4557,297.5731,298.6811,32855.0
2020-06-02 11:00:00,318.09,318.39,315.67,317.12,22082.0,298.6811,298.9628,296.4087,297.7703,22082.0
2020-06-02 11:30:00,316.75,317.37,316.24,316.62,8711.0,297.4228,298.005,296.944,297.3008,8711.0
2020-06-02 12:00:00,316.64,317.79,316.41,316.73,20336.0,297.3195,298.3994,297.1036,297.4041,20336.0
2020-06-02 12:30:00,316.95,317.14,316.22,316.92,12791.0,297.6106,297.789,296.9252,297.5825,12791.0
2020-06-02 13:00:00,316.99,317.28,316.4,317.05,10879.0,297.6482,297.9205,297.0942,297.7045,10879.0
2020-06-02 13:30:00,316.82,318.63,316.69,318.08,8900.0,297.4886,299.1881,297.3665,298.6717,8900.0
2020-06-02 14:00:00,318.48,318.55,316.89,317.07,12086.0,299.0473,299.113,297.5543,297.7233,12086.0
2020-06-02 14:30:00,316.92,318.03,316.85,317.67,13319.0,297.5825,298.6247,297.5167,298.2867,13319.0
2020-06-02 15:00:00,317.67,317.87,316.33,316.98,11129.0,298.2867,298.4745,297.0285,297.6388,11129.0
2020-06-02 15:30:00,316.97,318.49,316.39,318.19,36015.0,297.6294,299.0567,297.0848,298.775,36015.0
2020-06-03 09:30:00,312.33,323.03,312.33,321.94,42245.0,293.2725,303.3196,293.2725,302.2962,42245.0
2020-06-03 10:00:00,322.05,322.05,318.68,318.68,25693.0,302.3994,302.3994,299.2351,299.2351,25693.0
2020-06-03 10:30:00,318.67,318.94,315.67,315.88,15400.0,299.2257,299.4792,296.4087,296.6059,15400.0
2020-06-03 11:00:00,315.47,317.93,315.22,317.87,22291.0,296.2209,298.5308,295.9862,298.4745,22291.0
2020-06-03 11:30:00,317.99,320.0,317.53,318.61,19664.0,298.5872,300.4745,298.1552,299.1693,19664.0
2020-06-03 12:00:00,318.5,319.92,318.5,319.43,19788.0,299.0661,300.3994,299.0661,299.9393,19788.0
2020-06-03 12:30:00,319.23,319.63,318.5,318.61,16832.0,299.7515,300.1271,299.0661,299.1693,16832.0
2020-06-03 13:00:00,318.5,318.68,316.53,317.1,23253.0,299.0661,299.2351,297.2163,297.7515,23253.0
2020-06-03 13:30:00,317.16,317.73,315.54,315.88,15421.0,297.8078,298.343,296.2867,296.6059,15421.0
2020-06-03 14:00:00,315.83,316.68,315.15,315.61,11631.0,296.559,297.3571,295.9205,296.3524,11631.0
2020-06-03 14:30:00,315.34,316.64,315.23,316.05,25548.0,296.0989,297.3195,295.9956,296.7655,25548.0
2020-06-03 15:00:00,316.11,316.75,314.49,315.29,22627.0,296.8219,297.4228,295.3007,296.0519,22627.0
2020-06-03 15:30:00,315.25,316.48,314.36,314.69,61799.0,296.0144,297.1693,295.1787,295.4885,61799.0
2020-06-04 09:30:00,312.19,314.99,312.19,313.72,17392.0,293.1411,295.7702,293.1411,294.5777,17392.0
2020-06-04 10:00:00,313.64,314.14,309.35,309.59,21656.0,294.5026,294.9721,290.4744,290.6997,21656.0
2020-06-04 10:30:00,309.63,310.44,305.36,305.53,45934.0,290.7373,291.4979,286.7278,286.8874,45934.0
2020-06-04 11:00:00,305.77,306.94,305.16,305.25,41214.0,287.1128,288.2114,286.54,286.6245,41214.0
2020-06-04 11:30:00,305.33,305.41,302.25,302.55,37673.0,286.6997,286.7748,283.8076,284.0893,37673.0
2020-06-04 12:00:00,302.42,302.63,300.82,302.4,27017.0,283.9672,284.1644,282.4648,283.9484,27017.0
2020-06-04 12:30:00,302.31,302.98,301.55,301.93,19218.0,283.8639,284.493,283.1503,283.5071,19218.0
2020-06-04 13:00:00,301.8,303.39,300.82,302.81,22150.0,283.385,284.878,282.4648,284.3334,22150.0
2020-06-04 13:30:00,303.05,303.32,301.65,302.24,15008.0,284.5588,284.8123,283.2442,283.7982,15008.0
2020-06-04 14:00:00,301.92,301.98,299.97,300.06,36393.0,283.4977,283.5541,281.6667,281.7512,36393.0
2020-06-04 14:30:00,300.02,300.45,299.39,300.1,55356.0,281.7137,282.1174,281.1221,281.7888,55356.0
2020-06-04 15:00:00,299.98,300.81,298.84,300.75,67630.0,281.6761,282.4554,280.6057,282.3991,67630.0
2020-06-04 15:30:00,300.78,301.55,299.98,300.58,104066.0,282.4273,283.1503,281.6761,282.2395,104066.0
2020-06-05 09:30:00,312.68,312.68,297.03,301.25,80617.0,293.6012,293.6012,278.9061,282.8686,80617.0
2020-06-05 10:00:00,300.94,301.62,297.7,299.42,46426.0,282.5775,283.216,279.5352,281.1503,46426.0
2020-06-05 10:30:00,299.72,300.75,296.54,297.0,45799.0,281.432,282.3991,278.446,278.8779,45799.0
2020-06-05 11:00:00,296.64,296.92,294.81,295.37,84780.0,278.5399,278.8028,276.8215,277.3474,84780.0
2020-06-05 11:30:00,295.59,297.64,295.36,297.07,36726.0,277.554,279.4789,277.338,278.9437,36726.0
2020-06-05 12:00:00,297.02,297.39,296.15,297.36,24726.0,278.8967,279.2441,278.0798,279.216,24726.0
2020-06-05 12:30:00,297.38,298.1,295.01,296.51,33844.0,279.2347,279.9108,277.0093,278.4178,33844.0
2020-06-05 13:00:00,296.28,297.94,296.27,297.62,20320.0,278.2019,279.7606,278.1925,279.4601,20320.0
2020-06-05 13:30:00,297.71,298.55,296.61,298.15,31765.0,279.5446,280.3333,278.5117,279.9578,31765.0
2020-06-05 14:00:00,298.3,299.01,295.6,295.75,61132.0,280.0986,280.7653,277.5633,277.7042,61132.0
2020-06-05 14:30:00,295.75,297.06,294.96,297.04,92871.0,277.7042,278.9343,276.9624,278.9155,92871.0
2020-06-05 15:00:00,297.57,297.57,295.22,297.49,83847.0,279.4131,279.4131,277.2065,279.338,83847.0
2020-06-05 15:30:00,297.49,298.18,295.42,297.18,171821.0,279.338,279.9859,277.3943,279.0469,171821.0
2020-06-08 09:30:00,295.5,296.03,293.18,295.49,67318.0,277.4694,277.9671,275.291,277.4601,67318.0
2020-06-08 10:00:00,295.5,296.71,294.51,296.71,58741.0,277.4694,278.6056,276.5399,278.6056,58741.0
2020-06-08 10:30:00,296.71,298.75,296.7,297.29,44355.0,278.6056,280.5211,278.5962,279.1502,44355.0
2020-06-08 11:00:00,297.18,297.26,296.03,296.03,19591.0,279.0469,279.1221,277.9671,277.9671,19591.0
2020-06-08 11:30:00,295.8,297.18,295.59,296.5,17094.0,277.7511,279.0469,277.554,278.4084,17094.0
2020-06-08 12:00:00,296.54,296.6,293.65,294.41,98691.0,278.446,278.5023,275.7323,276.446,98691.0
2020-06-08 12:30:00,294.45,295.5,293.92,293.93,21187.0,276.4835,277.4694,275.9859,275.9952,21187.0
2020-06-08 13:00:00,293.72,294.23,293.72,293.94,32701.0,275.7981,276.2769,275.7981,276.0046,32701.0
2020-06-08 13:30:00,294.06,295.38,293.82,294.88,43733.0,276.1173,277.3568,275.892,276.8873,43733.0
2020-06-08 14:00:00,294.98,296.59,294.72,296.41,26294.0,276.9812,278.4929,276.737,278.3239,26294.0
2020-06-08 14:30:00,296.27,296.34,293.9,294.74,99796.0,278.1925,278.2582,275.9671,276.7558,99796.0
2020-06-08 15:00:00,294.94,295.48,293.93,294.0,42121.0,276.9436,277.4507,275.9952,276.061,42121.0
2020-06-08 15:30:00,294.0,294.93,293.2,294.91,171932.0,276.061,276.9342,275.3098,276.9154,171932.0
2020-06-09 09:30:00,299.63,304.29,294.08,303.95,68975.0,281.3474,285.7231,276.1361,285.4039,68975.0
2020-06-09 10:00:00,304.34,305.49,301.91,303.14,46050.0,285.7701,286.8499,283.4883,284.6433,46050.0
2020-06-09 10:30:00,303.33,304.38,301.79,303.75,42523.0,284.8217,285.8076,283.3757,285.2161,42523.0
2020-06-09 11:00:00,303.75,304.0,302.12,302.13,25264.0,285.2161,285.4508,283.6855,283.6949,25264.0
2020-06-09 11:30:00,302.08,303.7,301.99,302.8,25941.0,283.648,285.1691,283.5634,284.324,25941.0
2020-06-09 12:00:00,302.82,304.6,302.59,304.47,19385.0,284.3428,286.0142,284.1268,285.8921,19385.0
2020-06-09 12:30:00,304.47,306.57,304.28,306.01,23317.0,285.8921,287.864,285.7137,287.3382,23317.0
2020-06-09 13:00:00,306.09,307.08,305.56,306.93,21962.0,287.4133,288.3429,286.9156,288.202,21962.0
2020-06-09 13:30:00,307.04,309.55,307.04,308.93,22130.0,288.3053,290.6622,288.3053,290.08,22130.0
2020-06-09 14:00:00,309.13,309.68,308.58,309.0,20898.0,290.2678,290.7842,289.7513,290.1457,20898.0
2020-06-09 14:30:00,308.81,309.15,307.38,308.9,34020.0,289.9673,290.2866,288.6246,290.0518,34020.0
2020-06-09 15:00:00,308.9,308.9,307.12,307.13,39498.0,290.0518,290.0518,288.3804,288.3898,39498.0
2020-06-09 15:30:00,307.13,308.64,306.83,308.45,102791.0,288.3898,289.8077,288.1081,289.6293,102791.0
2020-06-10 09:30:00,307.66,311.32,307.08,310.34,47245.0,288.8875,292.3242,288.3429,291.404,47245.0
2020-06-10 10:00:00,311.07,311.11,309.17,309.28,25509.0,292.0894,292.127,290.3053,290.4086,25509.0
2020-06-10 10:30:00,308.99,309.42,303.79,304.75,26998.0,290.1363,290.5401,285.2536,286.155,26998.0
2020-06-10 11:00:00,304.8,306.46,303.78,305.5,8302.0,286.202,287.7607,285.2442,286.8593,8302.0
2020-06-10 11:30:00,305.49,305.49,302.57,302.57,9947.0,286.8499,286.8499,284.1081,284.1081,9947.0
2020-06-10 12:00:00,302.19,304.15,300.79,304.03,14057.0,283.7512,285.5917,282.4367,285.479,14057.0
2020-06-10 12:30:00,303.8,305.93,303.79,305.83,7920.0,285.263,287.263,285.2536,287.1691,7920.0
2020-06-10 13:00:00,305.84,306.17,304.42,304.49,11120.0,287.1785,287.4884,285.8452,285.9109,11120.0
2020-06-10 13:30:00,304.39,304.57,303.46,303.46,11635.0,285.817,285.986,284.9438,284.9438,11635.0
2020-06-10 14:00:00,303.2,306.18,302.89,305.85,12908.0,284.6996,287.4978,284.4085,287.1879,12908.0
2020-06-10 14:30:00,305.73,306.98,305.48,306.38,27788.0,287.0752,288.249,286.8405,287.6856,27788.0
2020-06-10 15:00:00,306.29,307.91,305.66,307.51,17213.0,287.6011,289.1222,287.0095,288.7466,17213.0
2020-06-10 15:30:00,307.97,308.41,305.53,306.44,79079.0,289.1786,289.5917,286.8874,287.7419,79079.0
2020-06-11 09:30:00,306.09,306.09,297.07,299.69,40859.0,287.4133,287.4133,278.9437,281.4038,40859.0
2020-06-11 10:00:00,299.88,300.04,294.37,294.49,44894.0,281.5822,281.7324,276.4084,276.5211,44894.0
2020-06-11 10:30:00,294.31,294.31,291.51,292.2,36032.0,276.3521,276.3521,273.7229,274.3708,36032.0
2020-06-11 11:00:00,292.2,296.51,291.84,296.12,33418.0,274.3708,278.4178,274.0328,278.0516,33418.0
2020-06-11 11:30:00,296.13,298.78,295.7,298.78,27631.0,278.061,280.5493,277.6572,280.5493,27631.0
2020-06-11 12:00:00,298.92,299.01,296.76,297.83,14170.0,280.6808,280.7653,278.6526,279.6573,14170.0
2020-06-11 12:30:00,297.85,299.35,296.6,297.48,65342.0,279.6761,281.0845,278.5023,279.3286,65342.0
2020-06-11 13:00:00,297.44,299.08,296.63,298.2,51377.0,279.2911,280.831,278.5305,280.0047,51377.0
2020-06-11 13:30:00,298.16,298.94,294.97,295.58,82025.0,279.9671,280.6995,276.9718,277.5446,82025.0
2020-06-11 14:00:00,295.75,296.48,295.0,296.25,19546.0,277.7042,278.3897,277.0,278.1737,19546.0
2020-06-11 14:30:00,296.35,296.35,292.44,292.72,20755.0,278.2676,278.2676,274.5962,274.8591,20755.0
2020-06-11 15:00:00,292.44,294.31,292.44,292.91,22651.0,274.5962,276.3521,274.5962,275.0375,22651.0
2020-06-11 15:30:00,292.6,293.57,289.53,290.0,96984.0,274.7464,275.6572,271.8637,272.305,96984.0
2020-06-12 09:30:00,294.95,296.25,294.18,295.66,18639.0,276.953,278.1737,276.23,277.6197,18639.0
2020-06-12 10:00:00,295.63,297.06,294.47,296.11,22136.0,277.5915,278.9343,276.5023,278.0422,22136.0
2020-06-12 10:30:00,295.82,297.2,294.11,294.22,14301.0,277.7699,279.0657,276.1643,276.2676,14301.0
2020-06-12 11:00:00,294.45,295.51,293.41,295.25,15456.0,276.4835,277.4788,275.507,277.2347,15456.0
2020-06-12 11:30:00,295.4,297.84,294.72,297.82,17272.0,277.3755,279.6667,276.737,279.6479,17272.0
2020-06-12 12:00:00,297.82,298.97,296.84,297.06,13538.0,279.6479,280.7277,278.7277,278.9343,13538.0
2020-06-12 12:30:00,296.99,296.99,294.41,295.93,15520.0,278.8685,278.8685,276.446,277.8732,15520.0
2020-06-12 13:00:00,295.92,295.92,293.32,294.07,9675.0,277.8638,277.8638,275.4225,276.1267,9675.0
2020-06-12 13:30:00,294.08,294.53,292.61,292.93,14535.0,276.1361,276.5586,274.7558,275.0563,14535.0
2020-06-12 14:00:00,292.84,294.33,292.46,293.81,12117.0,274.9718,276.3708,274.6149,275.8826,12117.0
2020-06-12 14:30:00,294.11,295.67,293.42,294.88,15976.0,276.1643,277.6291,275.5164,276.8873,15976.0
2020-06-12 15:00:00,295.4,296.73,294.19,294.87,19401.0,277.3755,278.6244,276.2394,276.8779,19401.0
2020-06-12 15:30:00,294.96,298.17,293.57,297.38,72416.0,276.9624,279.9765,275.6572,279.2347,72416.0
2020-06-15 09:30:00,293.77,293.77,289.66,293.4,24417.0,275.845,275.845,271.9858,275.4976,24417.0
2020-06-15 10:00:00,293.62,296.56,292.85,293.0,15435.0,275.7042,278.4648,274.9811,275.122,15435.0
2020-06-15 10:30:00,293.26,293.49,290.97,292.0,11560.0,275.3661,275.5821,273.2159,274.183,11560.0
2020-06-15 11:00:00,292.08,293.79,291.84,292.87,29795.0,274.2581,275.8638,274.0328,274.9999,29795.0
2020-06-15 11:30:00,292.82,293.6,292.12,293.31,11417.0,274.953,275.6854,274.2957,275.4131,11417.0
2020-06-15 12:00:00,293.17,294.93,293.1,293.1,9096.0,275.2816,276.9342,275.2159,275.2159,9096.0
2020-06-15 12:30:00,293.2,293.37,291.92,292.39,17860.0,275.3098,275.4694,274.1079,274.5492,17860.0
2020-06-15 13:00:00,292.3,292.76,291.64,292.04,16300.0,274.4647,274.8966,273.845,274.2206,16300.0
2020-06-15 13:30:00,292.18,294.53,292.18,294.42,12979.0,274.352,276.5586,274.352,276.4553,12979.0
2020-06-15 14:00:00,294.15,299.44,294.15,299.25,21892.0,276.2018,281.169,276.2018,280.9906,21892.0
2020-06-15 14:30:00,299.33,299.62,297.5,297.5,12825.0,281.0658,281.3381,279.3474,279.3474,12825.0
2020-06-15 15:00:00,297.86,299.78,297.73,299.2,34082.0,279.6854,281.4883,279.5634,280.9437,34082.0
2020-06-15 15:30:00,299.36,299.65,297.21,299.61,71853.0,281.0939,281.3662,279.0751,281.3287,71853.0
2020-06-16 09:30:00,305.45,305.45,302.59,302.95,17721.0,286.8123,286.8123,284.1268,284.4649,17721.0
2020-06-16 10:00:00,301.97,302.72,299.58,301.13,25957.0,283.5447,284.2489,281.3005,282.7559,25957.0
2020-06-16 10:30:00,301.33,302.14,297.02,297.28,25287.0,282.9437,283.7043,278.8967,279.1408,25287.0
2020-06-16 11:00:00,296.31,301.72,294.9,300.82,21248.0,278.23,283.3099,276.9061,282.4648,21248.0
2020-06-16 11:30:00,300.12,301.77,299.48,299.48,10831.0,281.8075,283.3569,281.2066,281.2066,10831.0
2020-06-16 12:00:00,299.5,300.78,298.26,300.57,11228.0,281.2254,282.4273,280.061,282.2301,11228.0
2020-06-16 12:30:00,300.41,301.62,300.33,300.98,13802.0,282.0799,283.216,282.0047,282.6151,13802.0
2020-06-16 13:00:00,301.08,301.86,300.97,301.61,12439.0,282.709,283.4414,282.6057,283.2066,12439.0
2020-06-16 13:30:00,301.54,302.1,300.68,301.57,10179.0,283.1409,283.6667,282.3334,283.1691,10179.0
2020-06-16 14:00:00,301.28,302.44,300.41,301.67,16541.0,282.8968,283.986,282.0799,283.263,16541.0
2020-06-16 14:30:00,301.92,301.99,300.48,301.88,37692.0,283.4977,283.5634,282.1456,283.4602,37692.0
2020-06-16 15:00:00,301.94,301.99,298.43,300.76,50377.0,283.5165,283.5634,280.2207,282.4085,50377.0
2020-06-16 15:30:00,300.63,302.45,299.93,302.12,94329.0,282.2864,283.9954,281.6291,283.6855,94329.0
2020-06-17 09:30:00,305.65,306.78,302.36,305.06,46011.0,287.0001,288.0612,283.9109,286.4461,46011.0
2020-06-17 10:00:00,304.99,306.38,302.88,302.99,11144.0,286.3804,287.6856,284.3991,284.5024,11144.0
2020-06-17 10:30:00,302.83,303.43,301.01,302.55,53181.0,284.3522,284.9156,282.6432,284.0893,53181.0
2020-06-17 11:00:00,302.37,302.63,301.02,301.9,28013.0,283.9203,284.1644,282.6526,283.4789,28013.0
2020-06-17 11:30:00,301.88,302.07,299.78,300.51,17640.0,283.4602,283.6386,281.4883,282.1738,17640.0
2020-06-17 12:00:00,300.5,300.6,298.8,298.98,30105.0,282.1644,282.2583,280.5681,280.7371,30105.0
2020-06-17 12:30:00,298.98,300.94,298.98,300.35,18220.0,280.7371,282.5775,280.7371,282.0235,18220.0
2020-06-17 13:00:00,300.49,301.45,300.28,301.29,8993.0,282.155,283.0564,281.9578,282.9062,8993.0
2020-06-17 13:30:00,301.41,303.0,301.41,302.0,12834.0,283.0188,284.5118,283.0188,283.5728,12834.0
2020-06-17 14:00:00,302.0,302.57,299.3,301.37,32780.0,283.5728,284.1081,281.0376,282.9813,32780.0
2020-06-17 14:30:00,301.5,301.53,299.2,299.54,35769.0,283.1033,283.1315,280.9437,281.2629,35769.0
2020-06-17 15:00:00,299.25,299.32,298.28,298.29,26681.0,280.9906,281.0564,280.0798,280.0892,26681.0
2020-06-17 15:30:00,298.23,300.09,297.34,297.77,92789.0,280.0329,281.7794,279.1972,279.6009,92789.0
2020-06-18 09:30:00,298.18,299.71,295.64,297.28,61668.0,279.9859,281.4226,277.6009,279.1408,61668.0
2020-06-18 10:00:00,297.05,297.36,294.2,294.78,59828.0,278.9249,279.216,276.2488,276.7934,59828.0
2020-06-18 10:30:00,294.9,296.41,294.33,294.81,23698.0,276.9061,278.3239,276.3708,276.8215,23698.0
2020-06-18 11:00:00,294.93,295.25,294.61,294.76,25952.0,276.9342,277.2347,276.6338,276.7746,25952.0
2020-06-18 11:30:00,294.78,295.06,293.83,294.32,10873.0,276.7934,277.0563,275.9013,276.3614,10873.0
2020-06-18 12:00:00,294.2,294.33,293.55,293.86,11317.0,276.2488,276.3708,275.6384,275.9295,11317.0
2020-06-18 12:30:00,293.73,293.93,292.86,292.88,25577.0,275.8074,275.9952,274.9905,275.0093,25577.0
2020-06-18 13:00:00,293.08,294.14,292.4,293.72,29619.0,275.1971,276.1924,274.5586,275.7981,29619.0
2020-06-18 13:30:00,293.96,294.01,293.47,293.58,18509.0,276.0234,276.0704,275.5633,275.6666,18509.0
2020-06-18 14:00:00,293.59,293.63,290.86,291.15,37203.0,275.676,275.7136,273.1126,273.3849,37203.0
2020-06-18 14:30:00,291.08,292.12,291.05,291.21,31103.0,273.3191,274.2957,273.291,273.4412,31103.0
2020-06-18 15:00:00,291.35,291.41,289.67,289.68,23401.0,273.5727,273.629,271.9952,272.0046,23401.0
2020-06-18 15:30:00,289.73,290.28,288.6,289.3,77866.0,272.0515,272.568,270.9905,271.6478,77866.0
2020-06-19 09:30:00,289.5,294.38,289.5,292.69,169543.0,271.8356,276.4178,271.8356,274.8309,169543.0
2020-06-19 10:00:00,292.81,292.96,290.22,292.26,49084.0,274.9436,275.0844,272.5116,274.4271,49084.0
2020-06-19 10:30:00,292.3,292.91,289.9,291.06,23683.0,274.4647,275.0375,272.2111,273.3004,23683.0
2020-06-19 11:00:00,291.16,292.32,290.57,291.42,12854.0,273.3943,274.4835,272.8403,273.6384,12854.0
2020-06-19 11:30:00,291.2,291.37,290.21,290.61,9362.0,273.4318,273.5914,272.5022,272.8778,9362.0
2020-06-19 12:00:00,290.61,290.86,288.87,290.39,36680.0,272.8778,273.1126,271.244,272.6712,36680.0
2020-06-19 12:30:00,290.55,292.5,290.15,292.5,12051.0,272.8215,274.6525,272.4459,274.6525,12051.0
2020-06-19 13:00:00,292.35,293.7,291.99,292.94,17076.0,274.5117,275.7793,274.1736,275.0657,17076.0
2020-06-19 13:30:00,292.9,294.4,292.39,293.73,20599.0,275.0281,276.4366,274.5492,275.8074,20599.0
2020-06-19 14:00:00,293.73,294.5,292.27,292.81,26917.0,275.8074,276.5305,274.4365,274.9436,26917.0
2020-06-19 14:30:00,292.59,295.89,292.25,295.74,28241.0,274.737,277.8357,274.4178,277.6948,28241.0
2020-06-19 15:00:00,295.61,298.05,294.78,297.74,54317.0,277.5727,279.8639,276.7934,279.5728,54317.0
2020-06-19 15:30:00,297.74,307.53,296.3,302.3,314597.0,279.5728,288.7654,278.2206,283.8545,314597.0
2020-06-22 09:30:00,301.25,302.93,294.24,296.46,63601.0,282.8686,284.4461,276.2863,278.3709,63601.0
2020-06-22 10:00:00,297.13,298.07,295.17,296.84,25732.0,279.0,279.8826,277.1596,278.7277,25732.0
2020-06-22 10:30:00,297.03,297.68,295.18,295.31,23364.0,278.9061,279.5164,277.169,277.291,23364.0
2020-06-22 11:00:00,295.19,295.67,293.95,293.95,17984.0,277.1784,277.6291,276.014,276.014,17984.0
2020-06-22 11:30:00,293.83,294.07,292.96,293.17,14743.0,275.9013,276.1267,275.0844,275.2816,14743.0
2020-06-22 12:00:00,292.79,293.05,291.38,291.65,16129.0,274.9248,275.1689,273.6008,273.8544,16129.0
2020-06-22 12:30:00,291.66,293.06,291.14,292.4,19396.0,273.8638,275.1783,273.3755,274.5586,19396.0
2020-06-22 13:00:00,292.31,293.09,291.9,292.98,43624.0,274.4741,275.2065,274.0891,275.1032,43624.0
2020-06-22 13:30:00,293.06,293.37,292.51,292.8,25350.0,275.1783,275.4694,274.6619,274.9342,25350.0
2020-06-22 14:00:00,292.74,293.92,292.4,293.58,13777.0,274.8779,275.9859,274.5586,275.6666,13777.0
2020-06-22 14:30:00,293.4,294.27,293.12,294.27,18790.0,275.4976,276.3145,275.2347,276.3145,18790.0
2020-06-22 15:00:00,294.09,294.74,293.67,294.41,34948.0,276.1455,276.7558,275.7511,276.446,34948.0
2020-06-22 15:30:00,294.42,297.64,294.34,297.46,111070.0,276.4553,279.4789,276.3802,279.3099,111070.0
2020-06-23 09:30:00,297.95,299.45,292.01,293.53,48322.0,279.77,281.1784,274.1924,275.6197,48322.0
2020-06-23 10:00:00,293.45,297.99,293.23,297.99,26778.0,275.5445,279.8075,275.338,279.8075,26778.0
2020-06-23 10:30:00,298.13,298.63,295.5,298.24,47948.0,279.939,280.4085,277.4694,280.0423,47948.0
2020-06-23 11:00:00,298.31,298.95,296.95,298.07,19950.0,280.108,280.7089,278.831,279.8826,19950.0
2020-06-23 11:30:00,298.26,298.41,296.78,296.97,11028.0,280.061,280.2019,278.6713,278.8498,11028.0
2020-06-23 12:00:00,297.03,298.57,296.48,297.82,17857.0,278.9061,280.3521,278.3897,279.6479,17857.0
2020-06-23 12:30:00,297.95,298.08,296.74,297.23,14874.0,279.77,279.892,278.6338,279.0939,14874.0
2020-06-23 13:00:00,297.14,298.16,296.68,297.46,18126.0,279.0094,279.9671,278.5774,279.3099,18126.0
2020-06-23 13:30:00,297.47,298.24,297.39,298.0,29470.0,279.3192,280.0423,279.2441,279.8169,29470.0
2020-06-23 14:00:00,297.75,297.91,296.14,296.14,11347.0,279.5822,279.7324,278.0704,278.0704,11347.0
2020-06-23 14:30:00,296.15,296.72,295.31,296.25,23211.0,278.0798,278.615,277.291,278.1737,23211.0
2020-06-23 15:00:00,296.04,296.13,295.14,295.34,27709.0,277.9765,278.061,277.1314,277.3192,27709.0
2020-06-23 15:30:00,295.38,295.52,292.84,293.77,83340.0,277.3568,277.4882,274.9718,275.845,83340.0
2020-06-24 09:30:00,291.75,295.18,289.81,289.98,51853.0,273.9483,277.169,272.1266,272.2863,51853.0
2020-06-24 10:00:00,290.06,291.11,288.61,288.81,54699.0,272.3614,273.3473,270.9999,271.1877,54699.0
2020-06-24 10:30:00,288.65,288.91,286.06,288.54,83600.0,271.0374,271.2816,268.6054,270.9341,83600.0
2020-06-24 11:00:00,288.49,288.67,286.02,286.74,51820.0,270.8872,271.0562,268.5679,269.244,51820.0
2020-06-24 11:30:00,286.5,286.82,283.19,284.57,45534.0,269.0186,269.3191,265.9106,267.2064,45534.0
2020-06-24 12:00:00,284.35,285.46,283.51,284.38,18488.0,266.9998,268.0421,266.211,267.028,18488.0
2020-06-24 12:30:00,283.95,284.18,281.98,284.11,40043.0,266.6242,266.8402,264.7744,266.7744,40043.0
2020-06-24 13:00:00,283.91,284.92,282.1,282.31,46692.0,266.5866,267.535,264.8871,265.0843,46692.0
2020-06-24 13:30:00,282.29,284.13,282.0,283.47,39202.0,265.0655,266.7932,264.7932,266.1735,39202.0
2020-06-24 14:00:00,283.64,284.97,282.02,284.82,55264.0,266.3331,267.582,264.812,267.4411,55264.0
2020-06-24 14:30:00,284.59,285.57,283.21,284.46,53309.0,267.2251,268.1453,265.9293,267.1031,53309.0
2020-06-24 15:00:00,284.69,286.74,284.41,286.05,27857.0,267.319,269.244,267.0561,268.5961,27857.0
2020-06-24 15:30:00,286.07,288.33,285.56,287.92,129131.0,268.6148,270.7369,268.136,270.352,129131.0
2020-06-25 09:30:00,284.59,287.55,281.15,283.83,43106.0,267.2251,270.0045,263.995,266.5115,43106.0
2020-06-25 10:00:00,283.98,286.3,283.98,285.44,60742.0,266.6524,268.8308,266.6524,268.0233,60742.0
2020-06-25 10:30:00,285.68,286.47,284.63,285.45,37159.0,268.2486,268.9904,267.2627,268.0327,37159.0
2020-06-25 11:00:00,285.26,286.32,284.49,285.46,36265.0,267.8543,268.8496,267.1312,268.0421,36265.0
2020-06-25 11:30:00,285.54,285.74,284.14,285.5,48214.0,268.1172,268.305,266.8026,268.0796,48214.0
2020-06-25 12:00:00,285.65,285.69,284.21,284.37,26071.0,268.2205,268.258,266.8683,267.0186,26071.0
2020-06-25 12:30:00,284.3,284.65,283.19,284.18,29156.0,266.9528,267.2815,265.9106,266.8402,29156.0
2020-06-25 13:00:00,284.17,284.46,283.78,284.22,27999.0,266.8308,267.1031,266.4646,266.8777,27999.0
2020-06-25 13:30:00,284.46,285.24,284.34,284.59,29478.0,267.1031,267.8355,266.9904,267.2251,29478.0
2020-06-25 14:00:00,284.46,284.88,283.73,283.73,22967.0,267.1031,267.4974,266.4176,266.4176,22967.0
2020-06-25 14:30:00,283.85,286.0,283.63,285.69,32432.0,266.5303,268.5491,266.3237,268.258,32432.0
2020-06-25 15:00:00,285.66,286.91,285.56,286.52,35118.0,268.2299,269.4036,268.136,269.0374,35118.0
2020-06-25 15:30:00,286.44,289.52,285.85,289.5,157230.0,268.9623,271.8543,268.4083,271.8356,157230.0
2020-06-26 09:30:00,291.33,291.33,285.95,287.7,54322.0,273.5539,273.5539,268.5022,270.1454,54322.0
2020-06-26 10:00:00,287.48,290.21,287.41,288.67,53658.0,269.9388,272.5022,269.8731,271.0562,53658.0
2020-06-26 10:30:00,288.54,289.77,287.94,289.6,37271.0,270.9341,272.0891,270.3707,271.9294,37271.0
2020-06-26 11:00:00,289.75,294.54,289.48,294.54,34264.0,272.0703,276.568,271.8168,276.568,34264.0
2020-06-26 11:30:00,294.54,295.34,292.55,295.34,45711.0,276.568,277.3192,274.6994,277.3192,45711.0
2020-06-26 12:00:00,295.35,295.94,293.72,294.59,48765.0,277.3286,277.8826,275.7981,276.615,48765.0
2020-06-26 12:30:00,294.36,294.93,293.43,294.64,29513.0,276.399,276.9342,275.5258,276.6619,29513.0
2020-06-26 13:00:00,294.77,295.1,293.09,293.64,21930.0,276.784,277.0939,275.2065,275.7229,21930.0
2020-06-26 13:30:00,293.66,295.67,293.66,294.65,28451.0,275.7417,277.6291,275.7417,276.6713,28451.0
2020-06-26 14:00:00,294.74,295.03,293.14,293.36,31970.0,276.7558,277.0281,275.2534,275.46,31970.0
2020-06-26 14:30:00,293.33,293.9,291.11,291.26,52749.0,275.4319,275.9671,273.3473,273.4882,52749.0
2020-06-26 15:00:00,291.25,292.8,291.07,292.49,55319.0,273.4788,274.9342,273.3098,274.6431,55319.0
2020-06-26 15:30:00,292.42,295.87,291.47,294.3,403404.0,274.5774,277.8169,273.6853,276.3427,403404.0
2020-06-29 09:30:00,296.9,298.32,288.03,288.68,34530.0,278.784,280.1174,270.4552,271.0656,34530.0
2020-06-29 10:00:00,289.4,291.29,287.67,287.67,19560.0,271.7417,273.5163,270.1172,270.1172,19560.0
2020-06-29 10:30:00,287.99,289.52,287.44,288.49,31900.0,270.4177,271.8543,269.9012,270.8872,31900.0
2020-06-29 11:00:00,288.56,291.12,288.0,290.08,21957.0,270.9529,273.3567,270.4271,272.3802,21957.0
2020-06-29 11:30:00,289.85,290.31,289.17,289.93,13242.0,272.1642,272.5961,271.5257,272.2393,13242.0
2020-06-29 12:00:00,289.92,290.42,289.48,289.49,32010.0,272.2299,272.6994,271.8168,271.8262,32010.0
2020-06-29 12:30:00,289.51,289.51,288.06,288.26,17713.0,271.8449,271.8449,270.4834,270.6712,17713.0
2020-06-29 13:00:00,288.08,289.23,287.13,288.85,16238.0,270.5022,271.582,269.6102,271.2252,16238.0
2020-06-29 13:30:00,288.95,290.03,288.39,288.56,18814.0,271.3191,272.3332,270.7933,270.9529,18814.0
2020-06-29 14:00:00,288.53,290.23,288.52,289.56,16822.0,270.9247,272.521,270.9153,271.8919,16822.0
2020-06-29 14:30:00,289.36,290.39,288.89,290.1,19849.0,271.7041,272.6712,271.2628,272.3989,19849.0
2020-06-29 15:00:00,289.96,290.49,289.51,289.72,27369.0,272.2675,272.7651,271.8449,272.0421,27369.0
2020-06-29 15:30:00,289.66,290.6,288.04,289.18,69554.0,271.9858,272.8684,270.4646,271.5351,69554.0
2020-06-30 09:30:00,289.68,294.71,289.56,293.32,23958.0,272.0046,276.7277,271.8919,275.4225,23958.0
2020-06-30 10:00:00,294.26,297.22,293.43,296.28,30349.0,276.3051,279.0845,275.5258,278.2019,30349.0
2020-06-30 10:30:00,296.52,298.11,296.37,296.63,18847.0,278.4272,279.9202,278.2864,278.5305,18847.0
2020-06-30 11:00:00,296.49,297.33,295.96,296.0,21598.0,278.399,279.1878,277.9014,277.9389,21598.0
2020-06-30 11:30:00,296.12,296.28,294.47,294.89,27844.0,278.0516,278.2019,276.5023,276.8967,27844.0
2020-06-30 12:00:00,295.06,295.06,294.15,294.45,26951.0,277.0563,277.0563,276.2018,276.4835,26951.0
2020-06-30 12:30:00,294.38,295.1,293.93,293.93,14200.0,276.4178,277.0939,275.9952,275.9952,14200.0
2020-06-30 13:00:00,294.16,294.38,292.84,293.11,13012.0,276.2112,276.4178,274.9718,275.2253,13012.0
2020-06-30 13:30:00,293.05,293.35,292.13,293.3,20570.0,275.1689,275.4506,274.3051,275.4037,20570.0
2020-06-30 14:00:00,293.23,294.81,293.23,294.81,23304.0,275.338,276.8215,275.338,276.8215,23304.0
2020-06-30 14:30:00,294.69,296.25,294.43,296.03,28215.0,276.7089,278.1737,276.4647,277.9671,28215.0
2020-06-30 15:00:00,296.02,296.74,295.24,296.55,19566.0,277.9577,278.6338,277.2253,278.4554,19566.0
2020-06-30 15:30:00,296.47,299.7,296.38,297.6,86651.0,278.3803,281.4132,278.2958,279.4413,86651.0
2020-07-01 09:30:00,297.72,298.97,291.04,292.88,58514.0,279.554,280.7277,273.2816,275.0093,58514.0
2020-07-01 10:00:00,293.1,297.48,293.1,297.48,18961.0,275.2159,279.3286,275.2159,279.3286,18961.0
2020-07-01 10:30:00,297.44,297.72,295.71,295.71,17320.0,279.2911,279.554,277.6666,277.6666,17320.0
2020-07-01 11:00:00,295.96,296.43,294.9,295.35,26870.0,277.9014,278.3427,276.9061,277.3286,26870.0
2020-07-01 11:30:00,295.32,298.47,295.1,298.14,16614.0,277.3004,280.2582,277.0939,279.9484,16614.0
2020-07-01 12:00:00,297.94,298.95,297.17,298.94,20078.0,279.7606,280.7089,279.0375,280.6995,20078.0
2020-07-01 12:30:00,299.17,300.43,299.12,300.23,15230.0,280.9155,282.0986,280.8686,281.9108,15230.0
2020-07-01 13:00:00,300.42,301.25,300.18,300.73,10741.0,282.0892,282.8686,281.8639,282.3803,10741.0
2020-07-01 13:30:00,300.68,303.3,300.68,301.98,32318.0,282.3334,284.7935,282.3334,283.5541,32318.0
2020-07-01 14:00:00,301.81,302.1,300.17,300.37,31709.0,283.3944,283.6667,281.8545,282.0423,31709.0
2020-07-01 14:30:00,300.59,301.17,299.96,301.06,18496.0,282.2489,282.7935,281.6573,282.6902,18496.0
2020-07-01 15:00:00,301.07,301.3,300.08,300.28,20191.0,282.6996,282.9155,281.77,281.9578,20191.0
2020-07-01 15:30:00,300.24,301.9,300.23,301.32,60547.0,281.9202,283.4789,281.9108,282.9343,60547.0
2020-07-02 09:30:00,304.13,307.7,303.65,306.67,43960.0,285.5729,288.925,285.1222,287.9579,43960.0
2020-07-02 10:00:00,306.74,306.74,304.01,304.69,32528.0,288.0236,288.0236,285.4602,286.0987,32528.0
2020-07-02 10:30:00,304.57,305.09,303.75,304.77,22269.0,285.986,286.4743,285.2161,286.1738,22269.0
2020-07-02 11:00:00,304.77,305.13,303.79,303.86,11462.0,286.1738,286.5119,285.2536,285.3193,11462.0
2020-07-02 11:30:00,303.97,304.26,303.17,303.45,11052.0,285.4226,285.6949,284.6714,284.9344,11052.0
2020-07-02 12:00:00,303.55,303.56,302.35,302.35,11675.0,285.0283,285.0377,283.9015,283.9015,11675.0
2020-07-02 12:30:00,302.4,302.59,300.39,302.59,25377.0,283.9484,284.1268,282.0611,284.1268,25377.0
2020-07-02 13:00:00,302.84,304.35,302.67,303.38,24702.0,284.3616,285.7794,284.202,284.8686,24702.0
2020-07-02 13:30:00,303.44,304.75,303.44,304.71,13045.0,284.925,286.155,284.925,286.1175,13045.0
2020-07-02 14:00:00,304.64,305.26,304.28,305.25,11377.0,286.0518,286.6339,285.7137,286.6245,11377.0
2020-07-02 14:30:00,305.24,305.72,304.79,305.0,21917.0,286.6151,287.0659,286.1926,286.3898,21917.0
2020-07-02 15:00:00,305.11,305.42,302.95,303.07,29547.0,286.4931,286.7842,284.4649,284.5775,29547.0
2020-07-02 15:30:00,303.04,303.13,300.09,300.85,76379.0,284.5494,284.6339,281.7794,282.493,76379.0
2020-07-06 09:30:00,304.5,309.99,301.21,304.11,56877.0,285.9203,291.0753,282.831,285.5541,56877.0
2020-07-06 10:00:00,304.33,306.84,303.65,306.61,33538.0,285.7607,288.1175,285.1222,287.9015,33538.0
2020-07-06 10:30:00,306.81,306.81,303.56,305.31,23306.0,288.0893,288.0893,285.0377,286.6809,23306.0
2020-07-06 11:00:00,305.05,306.67,304.23,305.66,20554.0,286.4367,287.9579,285.6668,287.0095,20554.0
2020-07-06 11:30:00,305.63,306.53,305.39,306.4,34520.0,286.9813,287.8264,286.756,287.7044,34520.0
2020-07-06 12:00:00,306.4,306.64,304.52,304.99,22750.0,287.7044,287.9297,285.9391,286.3804,22750.0
2020-07-06 12:30:00,304.85,306.16,304.8,305.26,16165.0,286.2489,287.479,286.202,286.6339,16165.0
2020-07-06 13:00:00,305.04,306.24,304.9,305.48,18637.0,286.4273,287.5541,286.2959,286.8405,18637.0
2020-07-06 13:30:00,305.54,305.78,304.43,304.58,16585.0,286.8968,287.1222,285.8546,285.9954,16585.0
2020-07-06 14:00:00,304.31,304.41,302.58,304.41,21384.0,285.7419,285.8358,284.1174,285.8358,21384.0
2020-07-06 14:30:00,304.58,304.69,303.89,303.97,26132.0,285.9954,286.0987,285.3475,285.4226,26132.0
2020-07-06 15:00:00,303.97,304.11,302.32,302.63,29046.0,285.4226,285.5541,283.8733,284.1644,29046.0
2020-07-06 15:30:00,302.48,304.06,302.05,302.39,74447.0,284.0235,285.5071,283.6198,283.939,74447.0
2020-07-07 09:30:00,300.23,308.0,298.91,307.79,41900.0,281.9108,289.2067,280.6714,289.0095,41900.0
2020-07-07 10:00:00,308.29,309.67,307.65,308.25,32914.0,289.479,290.7748,288.8781,289.4415,32914.0
2020-07-07 10:30:00,308.24,310.55,307.63,308.85,21056.0,289.4321,291.6011,288.8593,290.0049,21056.0
2020-07-07 11:00:00,308.83,309.7,308.08,309.58,31023.0,289.9861,290.803,289.2819,290.6903,31023.0
2020-07-07 11:30:00,309.47,310.86,309.44,310.05,22868.0,290.587,291.8922,290.5589,291.1316,22868.0
2020-07-07 12:00:00,309.94,309.96,307.81,308.13,13228.0,291.0284,291.0471,289.0283,289.3288,13228.0
2020-07-07 12:30:00,307.79,308.1,306.71,306.71,7988.0,289.0095,289.3006,287.9954,287.9954,7988.0
2020-07-07 13:00:00,306.86,307.58,306.64,307.45,11961.0,288.1363,288.8124,287.9297,288.6903,11961.0
2020-07-07 13:30:00,307.28,307.52,305.4,305.64,13829.0,288.5307,288.756,286.7654,286.9907,13829.0
2020-07-07 14:00:00,305.5,308.21,305.26,308.01,16270.0,286.8593,289.4039,286.6339,289.2161,16270.0
2020-07-07 14:30:00,308.0,308.38,306.96,307.12,19733.0,289.2067,289.5635,288.2302,288.3804,19733.0
2020-07-07 15:00:00,307.26,307.43,305.91,307.05,13337.0,288.5119,288.6715,287.2443,288.3147,13337.0
2020-07-07 15:30:00,307.07,307.41,304.4,305.57,51667.0,288.3335,288.6527,285.8264,286.925,51667.0
2020-07-08 09:30:00,307.73,308.33,305.59,306.95,16657.0,288.9532,289.5166,286.9438,288.2208,16657.0
2020-07-08 10:00:00,306.74,306.82,303.48,304.61,24603.0,288.0236,288.0987,284.9625,286.0236,24603.0
2020-07-08 10:30:00,304.14,304.57,303.11,303.9,13713.0,285.5823,285.986,284.6151,285.3569,13713.0
2020-07-08 11:00:00,303.66,304.35,302.83,303.5,13130.0,285.1315,285.7794,284.3522,284.9813,13130.0
2020-07-08 11:30:00,303.72,306.5,303.14,306.25,10712.0,285.1879,287.7983,284.6433,287.5635,10712.0
2020-07-08 12:00:00,306.39,307.1,305.77,305.91,9558.0,287.695,288.3616,287.1128,287.2443,9558.0
2020-07-08 12:30:00,305.92,306.34,305.31,305.9,5313.0,287.2537,287.648,286.6809,287.2349,5313.0
2020-07-08 13:00:00,306.05,306.46,304.99,305.26,11909.0,287.3757,287.7607,286.3804,286.6339,11909.0
2020-07-08 13:30:00,305.1,305.81,304.06,304.06,10794.0,286.4837,287.1504,285.5071,285.5071,10794.0
2020-07-08 14:00:00,304.27,306.04,303.36,304.49,21607.0,285.7043,287.3663,284.8499,285.9109,21607.0
2020-07-08 14:30:00,304.25,304.25,303.09,303.86,7736.0,285.6855,285.6855,284.5963,285.3193,7736.0
2020-07-08 15:00:00,303.75,304.24,302.35,302.36,27169.0,285.2161,285.6762,283.9015,283.9109,27169.0
2020-07-08 15:30:00,302.34,303.27,301.97,303.18,52356.0,283.8921,284.7653,283.5447,284.6808,52356.0
2020-07-09 09:30:00,302.26,306.42,302.18,306.42,25604.0,283.817,287.7231,283.7419,287.7231,25604.0
2020-07-09 10:00:00,306.43,307.22,305.61,306.58,19612.0,287.7325,288.4743,286.9626,287.8734,19612.0
2020-07-09 10:30:00,306.76,306.88,301.94,302.03,5423.0,288.0424,288.1551,283.5165,283.601,5423.0
2020-07-09 11:00:00,302.25,302.56,300.13,301.11,7426.0,283.8076,284.0987,281.8169,282.7371,7426.0
2020-07-09 11:30:00,300.72,301.68,300.17,300.49,7492.0,282.3709,283.2724,281.8545,282.155,7492.0
2020-07-09 12:00:00,300.49,302.52,300.35,301.92,5770.0,282.155,284.0611,282.0235,283.4977,5770.0
2020-07-09 12:30:00,301.96,302.31,301.37,301.86,3862.0,283.5353,283.8639,282.9813,283.4414,3862.0
2020-07-09 13:00:00,301.71,303.09,301.71,303.09,6862.0,283.3005,284.5963,283.3005,284.5963,6862.0
2020-07-09 13:30:00,303.3,303.5,302.75,303.13,10355.0,284.7935,284.9813,284.2771,284.6339,10355.0
2020-07-09 14:00:00,303.08,305.37,302.96,305.37,15580.0,284.5869,286.7372,284.4743,286.7372,15580.0
2020-07-09 14:30:00,305.16,306.02,305.02,305.79,16121.0,286.54,287.3475,286.4086,287.1316,16121.0
2020-07-09 15:00:00,305.86,306.5,305.57,306.12,15685.0,287.1973,287.7983,286.925,287.4414,15685.0
2020-07-09 15:30:00,306.06,308.16,305.2,307.77,50195.0,287.3851,289.357,286.5776,288.9908,50195.0
2020-07-10 09:30:00,308.92,309.83,303.65,303.68,27761.0,290.0706,290.9251,285.1222,285.1503,27761.0
2020-07-10 10:00:00,304.29,304.92,303.02,304.26,11740.0,285.7231,286.3147,284.5306,285.6949,11740.0
2020-07-10 10:30:00,304.4,304.94,303.46,303.84,11753.0,285.8264,286.3334,284.9438,285.3006,11753.0
2020-07-10 11:00:00,303.66,303.93,302.25,302.55,12968.0,285.1315,285.3851,283.8076,284.0893,12968.0
2020-07-10 11:30:00,302.25,303.52,301.71,303.52,21500.0,283.8076,285.0001,283.3005,285.0001,21500.0
2020-07-10 12:00:00,303.47,303.47,302.4,302.61,8400.0,284.9531,284.9531,283.9484,284.1456,8400.0
2020-07-10 12:30:00,302.75,302.97,302.24,302.78,14209.0,284.2771,284.4837,283.7982,284.3052,14209.0
2020-07-10 13:00:00,302.82,303.08,302.27,302.64,6227.0,284.3428,284.5869,283.8264,284.1738,6227.0
2020-07-10 13:30:00,302.59,303.26,302.29,302.85,18826.0,284.1268,284.756,283.8451,284.371,18826.0
2020-07-10 14:00:00,302.77,303.38,302.54,302.86,24683.0,284.2959,284.8686,284.0799,284.3804,24683.0
2020-07-10 14:30:00,302.86,304.67,302.85,304.0,43084.0,284.3804,286.0799,284.371,285.4508,43084.0
2020-07-10 15:00:00,304.0,305.19,304.0,305.19,27979.0,285.4508,286.5682,285.4508,286.5682,27979.0
2020-07-10 15:30:00,305.19,305.19,303.62,304.31,71216.0,286.5682,286.5682,285.094,285.7419,71216.0
2020-07-13 09:30:00,300.99,302.53,300.59,302.19,53092.0,282.6245,284.0705,282.2489,283.7512,53092.0
2020-07-13 10:00:00,301.96,302.39,301.33,302.39,11693.0,283.5353,283.939,282.9437,283.939,11693.0
2020-07-13 10:30:00,302.49,303.23,301.71,303.23,20484.0,284.0329,284.7278,283.3005,284.7278,20484.0
2020-07-13 11:00:00,303.38,304.22,302.47,303.35,14569.0,284.8686,285.6574,284.0142,284.8405,14569.0
2020-07-13 11:30:00,303.21,303.55,302.58,302.77,9492.0,284.709,285.0283,284.1174,284.2959,9492.0
2020-07-13 12:00:00,302.84,302.88,302.39,302.7,7896.0,284.3616,284.3991,283.939,284.2301,7896.0
2020-07-13 12:30:00,302.57,302.7,301.12,301.85,11891.0,284.1081,284.2301,282.7465,283.432,11891.0
2020-07-13 13:00:00,301.8,302.07,301.27,301.49,28486.0,283.385,283.6386,282.8874,283.094,28486.0
2020-07-13 13:30:00,301.68,301.71,299.57,299.69,26764.0,283.2724,283.3005,281.2911,281.4038,26764.0
2020-07-13 14:00:00,299.65,300.03,295.88,296.22,13369.0,281.3662,281.723,277.8263,278.1455,13369.0
2020-07-13 14:30:00,296.19,296.24,294.68,295.69,16091.0,278.1173,278.1643,276.6995,277.6479,16091.0
2020-07-13 15:00:00,295.63,295.63,290.55,290.97,27346.0,277.5915,277.5915,272.8215,273.2159,27346.0
2020-07-13 15:30:00,290.98,292.58,289.03,291.8,125227.0,273.2252,274.7276,271.3942,273.9952,125227.0
2020-07-14 09:30:00,297.02,297.02,293.04,294.27,74283.0,278.8967,278.8967,275.1596,276.3145,74283.0
2020-07-14 10:00:00,293.72,294.74,291.73,294.18,55994.0,275.7981,276.7558,273.9295,276.23,55994.0
2020-07-14 10:30:00,294.01,294.7,292.58,292.88,59775.0,276.0704,276.7183,274.7276,275.0093,59775.0
2020-07-14 11:00:00,292.73,293.39,291.75,292.21,15646.0,274.8685,275.4882,273.9483,274.3802,15646.0
2020-07-14 11:30:00,291.93,292.6,291.49,291.66,12560.0,274.1173,274.7464,273.7041,273.8638,12560.0
2020-07-14 12:00:00,291.75,292.51,291.43,292.17,6917.0,273.9483,274.6619,273.6478,274.3426,6917.0
2020-07-14 12:30:00,292.32,293.4,292.26,292.69,5802.0,274.4835,275.4976,274.4271,274.8309,5802.0
2020-07-14 13:00:00,292.49,293.14,292.36,292.83,19130.0,274.6431,275.2534,274.521,274.9624,19130.0
2020-07-14 13:30:00,292.83,295.59,292.64,294.62,31989.0,274.9624,277.554,274.784,276.6431,31989.0
2020-07-14 14:00:00,294.86,297.75,294.53,296.79,16052.0,276.8685,279.5822,276.5586,278.6807,16052.0
2020-07-14 14:30:00,296.88,297.2,296.02,297.19,15217.0,278.7652,279.0657,277.9577,279.0563,15217.0
2020-07-14 15:00:00,296.98,297.15,295.39,296.07,18636.0,278.8591,279.0188,277.3662,278.0047,18636.0
2020-07-14 15:30:00,296.21,298.26,296.2,297.14,78896.0,278.1361,280.061,278.1267,279.0094,78896.0
2020-07-15 09:30:00,297.91,298.25,292.19,292.44,39248.0,279.7324,280.0517,274.3614,274.5962,39248.0
2020-07-15 10:00:00,292.56,295.35,292.35,294.03,31089.0,274.7088,277.3286,274.5117,276.0891,31089.0
2020-07-15 10:30:00,293.92,293.92,290.95,290.95,32112.0,275.9859,275.9859,273.1971,273.1971,32112.0
2020-07-15 11:00:00,290.77,292.86,290.5,292.86,27211.0,273.0281,274.9905,272.7745,274.9905,27211.0
2020-07-15 11:30:00,293.37,293.42,290.58,290.58,20032.0,275.4694,275.5164,272.8497,272.8497,20032.0
2020-07-15 12:00:00,290.53,290.72,288.97,290.48,32188.0,272.8027,272.9811,271.3379,272.7558,32188.0
2020-07-15 12:30:00,290.59,290.96,289.85,290.85,16713.0,272.859,273.2065,272.1642,273.1032,16713.0
2020-07-15 13:00:00,290.97,291.38,290.09,290.6,23981.0,273.2159,273.6008,272.3896,272.8684,23981.0
2020-07-15 13:30:00,290.99,291.19,289.88,289.88,22976.0,273.2346,273.4224,272.1924,272.1924,22976.0
2020-07-15 14:00:00,289.82,292.71,289.73,292.5,27821.0,272.136,274.8497,272.0515,274.6525,27821.0
2020-07-15 14:30:00,292.46,293.65,292.44,292.98,31687.0,274.6149,275.7323,274.5962,275.1032,31687.0
2020-07-15 15:00:00,292.93,294.15,292.43,293.98,47292.0,275.0563,276.2018,274.5868,276.0422,47292.0
2020-07-15 15:30:00,294.04,294.11,292.35,292.93,93910.0,276.0985,276.1643,274.5117,275.0563,93910.0
2020-07-16 09:30:00,292.59,293.24,291.17,291.42,35232.0,274.737,275.3473,273.4037,273.6384,35232.0
2020-07-16 10:00:00,291.59,292.73,290.12,290.62,7533.0,273.798,274.8685,272.4177,272.8872,7533.0
2020-07-16 10:30:00,290.62,291.26,290.1,290.51,9103.0,272.8872,273.4882,272.3989,272.7839,9103.0
2020-07-16 11:00:00,290.61,291.07,289.14,289.79,9302.0,272.8778,273.3098,271.4975,272.1079,9302.0
2020-07-16 11:30:00,289.55,290.0,289.03,289.61,5244.0,271.8825,272.305,271.3942,271.9388,5244.0
2020-07-16 12:00:00,289.42,290.65,289.31,290.45,5600.0,271.7604,272.9154,271.6571,272.7276,5600.0
2020-07-16 12:30:00,290.67,291.7,290.63,291.31,7526.0,272.9342,273.9013,272.8966,273.5351,7526.0
2020-07-16 13:00:00,291.33,292.34,291.33,292.31,7267.0,273.5539,274.5023,273.5539,274.4741,7267.0
2020-07-16 13:30:00,292.3,292.3,290.88,290.97,7400.0,274.4647,274.4647,273.1313,273.2159,7400.0
2020-07-16 14:00:00,290.95,291.33,290.31,290.56,12976.0,273.1971,273.5539,272.5961,272.8309,12976.0
2020-07-16 14:30:00,290.62,292.01,290.01,290.92,41228.0,272.8872,274.1924,272.3144,273.1689,41228.0
2020-07-16 15:00:00,290.91,292.15,290.71,292.15,10080.0,273.1595,274.3239,272.9717,274.3239,10080.0
2020-07-16 15:30:00,292.08,292.3,290.01,291.83,46005.0,274.2581,274.4647,272.3144,274.0234,46005.0
2020-07-17 09:30:00,296.19,296.19,291.04,292.81,29413.0,278.1173,278.1173,273.2816,274.9436,29413.0
2020-07-17 10:00:00,292.8,295.2,291.88,293.45,26384.0,274.9342,277.1878,274.0703,275.5445,26384.0
2020-07-17 10:30:00,293.47,293.92,292.45,293.92,18263.0,275.5633,275.9859,274.6056,275.9859,18263.0
2020-07-17 11:00:00,294.11,295.66,293.75,295.66,5918.0,276.1643,277.6197,275.8262,277.6197,5918.0
2020-07-17 11:30:00,295.66,298.61,295.31,298.29,10931.0,277.6197,280.3897,277.291,280.0892,10931.0
2020-07-17 12:00:00,298.42,298.79,296.95,297.26,8831.0,280.2113,280.5587,278.831,279.1221,8831.0
2020-07-17 12:30:00,297.12,298.09,296.98,297.33,2665.0,278.9906,279.9014,278.8591,279.1878,2665.0
2020-07-17 13:00:00,296.99,297.5,296.26,297.24,5045.0,278.8685,279.3474,278.1831,279.1033,5045.0
2020-07-17 13:30:00,297.5,298.47,297.06,298.24,10077.0,279.3474,280.2582,278.9343,280.0423,10077.0
2020-07-17 14:00:00,298.37,299.85,298.26,299.85,5810.0,280.1643,281.554,280.061,281.554,5810.0
2020-07-17 14:30:00,299.98,300.23,298.84,299.32,14194.0,281.6761,281.9108,280.6057,281.0564,14194.0
2020-07-17 15:00:00,299.07,300.2,298.66,299.99,15329.0,280.8216,281.8827,280.4366,281.6855,15329.0
2020-07-17 15:30:00,299.99,300.09,297.29,297.57,52323.0,281.6855,281.7794,279.1502,279.4131,52323.0
2020-07-20 09:30:00,297.53,302.41,296.78,302.41,64516.0,279.3756,283.9578,278.6713,283.9578,64516.0
2020-07-20 10:00:00,302.53,304.98,302.18,302.38,31565.0,284.0705,286.371,283.7419,283.9297,31565.0
2020-07-20 10:30:00,302.41,302.82,300.5,301.02,22548.0,283.9578,284.3428,282.1644,282.6526,22548.0
2020-07-20 11:00:00,300.69,300.87,299.44,300.6,11279.0,282.3428,282.5118,281.169,282.2583,11279.0
2020-07-20 11:30:00,300.6,301.21,300.06,300.86,7105.0,282.2583,282.831,281.7512,282.5024,7105.0
2020-07-20 12:00:00,301.08,302.64,301.07,301.91,18044.0,282.709,284.1738,282.6996,283.4883,18044.0
2020-07-20 12:30:00,301.55,302.2,301.34,301.87,9293.0,283.1503,283.7606,282.9531,283.4508,9293.0
2020-07-20 13:00:00,301.71,301.99,301.25,301.83,14100.0,283.3005,283.5634,282.8686,283.4132,14100.0
2020-07-20 13:30:00,301.74,302.32,301.12,301.98,10864.0,283.3287,283.8733,282.7465,283.5541,10864.0
2020-07-20 14:00:00,301.71,302.48,301.52,302.41,11464.0,283.3005,284.0235,283.1221,283.9578,11464.0
2020-07-20 14:30:00,302.3,302.6,301.38,301.38,11070.0,283.8545,284.1362,282.9907,282.9907,11070.0
2020-07-20 15:00:00,301.3,301.68,300.71,301.3,13320.0,282.9155,283.2724,282.3615,282.9155,13320.0
2020-07-20 15:30:00,301.52,301.93,300.72,300.77,39049.0,283.1221,283.5071,282.3709,282.4179,39049.0
2020-07-21 09:30:00,302.09,303.48,298.91,299.5,12666.0,283.6573,284.9625,280.6714,281.2254,12666.0
2020-07-21 10:00:00,299.62,300.96,298.05,299.83,16225.0,281.3381,282.5963,279.8639,281.5352,16225.0
2020-07-21 10:30:00,299.94,300.93,299.57,300.19,19420.0,281.6385,282.5681,281.2911,281.8733,19420.0
2020-07-21 11:00:00,300.37,300.76,298.39,298.82,33308.0,282.0423,282.4085,280.1831,280.5869,33308.0
2020-07-21 11:30:00,298.87,299.26,296.6,296.6,40886.0,280.6338,281.0,278.5023,278.5023,40886.0
2020-07-21 12:00:00,296.65,297.18,296.14,297.15,10254.0,278.5493,279.0469,278.0704,279.0188,10254.0
2020-07-21 12:30:00,296.78,296.83,295.88,296.0,6185.0,278.6713,278.7183,277.8263,277.9389,6185.0
2020-07-21 13:00:00,295.98,297.0,295.58,297.0,11321.0,277.9202,278.8779,277.5446,278.8779,11321.0
2020-07-21 13:30:00,296.98,298.25,296.96,298.1,9383.0,278.8591,280.0517,278.8404,279.9108,9383.0
2020-07-21 14:00:00,298.06,298.65,297.53,298.04,10928.0,279.8732,280.4272,279.3756,279.8545,10928.0
2020-07-21 14:30:00,298.0,298.42,297.09,297.14,43275.0,279.8169,280.2113,278.9624,279.0094,43275.0
2020-07-21 15:00:00,297.11,297.79,296.7,296.91,24110.0,278.9812,279.6197,278.5962,278.7934,24110.0
2020-07-21 15:30:00,297.22,297.29,295.83,296.84,30050.0,279.0845,279.1502,277.7793,278.7277,30050.0
2020-07-22 09:30:00,297.17,299.23,296.45,297.66,8672.0,279.0375,280.9719,278.3615,279.4977,8672.0
2020-07-22 10:00:00,298.03,299.58,298.02,298.94,12698.0,279.8451,281.3005,279.8357,280.6995,12698.0
2020-07-22 10:30:00,298.45,298.51,295.21,296.19,6909.0,280.2394,280.2958,277.1971,278.1173,6909.0
2020-07-22 11:00:00,296.1,296.76,295.54,296.71,8552.0,278.0328,278.6526,277.507,278.6056,8552.0
2020-07-22 11:30:00,296.73,297.11,296.28,297.08,6868.0,278.6244,278.9812,278.2019,278.953,6868.0
2020-07-22 12:00:00,297.09,298.13,296.75,297.48,11263.0,278.9624,279.939,278.6432,279.3286,11263.0
2020-07-22 12:30:00,297.39,297.48,296.82,297.0,9805.0,279.2441,279.3286,278.7089,278.8779,9805.0
2020-07-22 13:00:00,296.83,297.31,296.51,297.16,5875.0,278.7183,279.169,278.4178,279.0282,5875.0
2020-07-22 13:30:00,297.04,297.06,295.66,296.23,6300.0,278.9155,278.9343,277.6197,278.1549,6300.0
2020-07-22 14:00:00,296.4,297.7,295.83,297.36,13128.0,278.3145,279.5352,277.7793,279.216,13128.0
2020-07-22 14:30:00,297.35,298.17,296.85,298.03,14768.0,279.2066,279.9765,278.7371,279.8451,14768.0
2020-07-22 15:00:00,298.11,298.24,297.16,297.51,19820.0,279.9202,280.0423,279.0282,279.3568,19820.0
2020-07-22 15:30:00,297.61,298.35,297.08,298.2,40599.0,279.4507,280.1455,278.953,280.0047,40599.0
2020-07-23 09:30:00,298.68,302.3,297.52,299.73,25203.0,280.4554,283.8545,279.3662,281.4413,25203.0
2020-07-23 10:00:00,300.39,300.68,299.52,300.6,11115.0,282.0611,282.3334,281.2442,282.2583,11115.0
2020-07-23 10:30:00,301.04,301.87,300.8,301.47,10181.0,282.6714,283.4508,282.4461,283.0752,10181.0
2020-07-23 11:00:00,301.54,302.33,301.46,301.63,17845.0,283.1409,283.8827,283.0658,283.2254,17845.0
2020-07-23 11:30:00,301.69,302.25,301.25,301.93,34880.0,283.2818,283.8076,282.8686,283.5071,34880.0
2020-07-23 12:00:00,301.88,301.88,298.47,298.56,10992.0,283.4602,283.4602,280.2582,280.3427,10992.0
2020-07-23 12:30:00,298.75,298.76,297.12,297.85,8846.0,280.5211,280.5305,278.9906,279.6761,8846.0
2020-07-23 13:00:00,298.25,299.1,297.47,297.84,5150.0,280.0517,280.8498,279.3192,279.6667,5150.0
2020-07-23 13:30:00,297.96,298.68,297.5,297.5,16448.0,279.7793,280.4554,279.3474,279.3474,16448.0
2020-07-23 14:00:00,297.63,297.64,294.19,295.98,26745.0,279.4695,279.4789,276.2394,277.9202,26745.0
2020-07-23 14:30:00,296.05,299.55,295.9,299.44,68115.0,277.9859,281.2723,277.845,281.169,68115.0
2020-07-23 15:00:00,299.39,299.99,296.97,297.72,23387.0,281.1221,281.6855,278.8498,279.554,23387.0
2020-07-23 15:30:00,297.29,298.92,296.54,298.85,66088.0,279.1502,280.6808,278.446,280.615,66088.0
2020-07-24 09:30:00,298.49,300.59,295.22,299.61,29412.0,280.277,282.2489,277.2065,281.3287,29412.0
2020-07-24 10:00:00,299.38,301.28,299.22,300.64,18328.0,281.1127,282.8968,280.9625,282.2958,18328.0
2020-07-24 10:30:00,300.06,300.45,299.07,300.19,17055.0,281.7512,282.1174,280.8216,281.8733,17055.0
2020-07-24 11:00:00,300.12,301.05,300.08,300.97,12631.0,281.8075,282.6808,281.77,282.6057,12631.0
2020-07-24 11:30:00,300.77,301.14,298.6,299.23,9060.0,282.4179,282.7653,280.3803,280.9719,9060.0
2020-07-24 12:00:00,298.96,299.79,298.51,299.53,6300.0,280.7183,281.4977,280.2958,281.2535,6300.0
2020-07-24 12:30:00,299.63,299.77,298.65,299.37,5718.0,281.3474,281.4789,280.4272,281.1033,5718.0
2020-07-24 13:00:00,299.18,299.22,298.1,298.62,10730.0,280.9249,280.9625,279.9108,280.3991,10730.0
2020-07-24 13:30:00,298.55,300.21,298.51,300.1,31610.0,280.3333,281.8921,280.2958,281.7888,31610.0
2020-07-24 14:00:00,300.03,300.73,298.94,300.38,10082.0,281.723,282.3803,280.6995,282.0517,10082.0
2020-07-24 14:30:00,300.3,300.3,297.98,298.08,6427.0,281.9766,281.9766,279.7981,279.892,6427.0
2020-07-24 15:00:00,298.37,299.17,297.92,298.98,22999.0,280.1643,280.9155,279.7418,280.7371,22999.0
2020-07-24 15:30:00,298.93,299.24,297.78,298.64,29006.0,280.6902,280.9812,279.6103,280.4179,29006.0
2020-07-27 09:30:00,298.93,306.67,298.07,306.45,60602.0,280.6902,287.9579,279.8826,287.7513,60602.0
2020-07-27 10:00:00,306.55,308.21,304.08,304.09,17766.0,287.8452,289.4039,285.5259,285.5353,17766.0
2020-07-27 10:30:00,304.06,304.62,303.01,303.01,7639.0,285.5071,286.033,284.5212,284.5212,7639.0
2020-07-27 11:00:00,303.0,304.12,302.78,302.88,15369.0,284.5118,285.5635,284.3052,284.3991,15369.0
2020-07-27 11:30:00,303.04,303.04,301.7,302.7,8060.0,284.5494,284.5494,283.2911,284.2301,8060.0
2020-07-27 12:00:00,302.47,303.04,302.2,302.41,14127.0,284.0142,284.5494,283.7606,283.9578,14127.0
2020-07-27 12:30:00,302.35,302.65,301.14,302.31,23541.0,283.9015,284.1832,282.7653,283.8639,23541.0
2020-07-27 13:00:00,302.48,304.47,302.48,304.47,15395.0,284.0235,285.8921,284.0235,285.8921,15395.0
2020-07-27 13:30:00,304.59,304.59,303.34,303.61,7241.0,286.0048,286.0048,284.8311,285.0846,7241.0
2020-07-27 14:00:00,303.78,305.03,303.68,304.81,10575.0,285.2442,286.418,285.1503,286.2114,10575.0
2020-07-27 14:30:00,304.89,305.09,303.83,303.93,6504.0,286.2865,286.4743,285.2912,285.3851,6504.0
2020-07-27 15:00:00,304.07,304.74,303.83,304.18,21669.0,285.5165,286.1457,285.2912,285.6198,21669.0
2020-07-27 15:30:00,303.97,304.54,302.49,304.49,63093.0,285.4226,285.9579,284.0329,285.9109,63093.0
2020-07-28 09:30:00,305.82,309.62,305.68,307.13,29461.0,287.1598,290.7279,287.0283,288.3898,29461.0
2020-07-28 10:00:00,307.07,309.21,306.12,307.47,35613.0,288.3335,290.3429,287.4414,288.7091,35613.0
2020-07-28 10:30:00,307.65,308.41,307.37,307.98,12771.0,288.8781,289.5917,288.6152,289.188,12771.0
2020-07-28 11:00:00,307.68,308.6,306.62,308.59,27809.0,288.9063,289.7701,287.9109,289.7607,27809.0
2020-07-28 11:30:00,308.44,309.95,305.64,305.71,26581.0,289.6199,291.0378,286.9907,287.0565,26581.0
2020-07-28 12:00:00,305.67,308.51,305.02,308.51,28980.0,287.0189,289.6856,286.4086,289.6856,28980.0
2020-07-28 12:30:00,308.16,308.78,306.82,307.29,27963.0,289.357,289.9391,288.0987,288.5401,27963.0
2020-07-28 13:00:00,307.17,309.0,307.09,308.35,31227.0,288.4274,290.1457,288.3523,289.5354,31227.0
2020-07-28 13:30:00,308.23,310.98,308.06,310.73,32599.0,289.4227,292.0049,289.2631,291.7702,32599.0
2020-07-28 14:00:00,310.85,311.28,309.94,310.55,32395.0,291.8828,292.2866,291.0284,291.6011,32395.0
2020-07-28 14:30:00,310.65,312.96,310.63,312.15,39685.0,291.695,293.8641,291.6763,293.1035,39685.0
2020-07-28 15:00:00,312.11,312.53,311.67,311.77,76228.0,293.066,293.4603,292.6528,292.7467,76228.0
2020-07-28 15:30:00,311.68,312.41,310.22,312.29,106137.0,292.6622,293.3476,291.2913,293.235,106137.0
2020-07-29 09:30:00,311.47,320.76,311.47,320.13,52597.0,292.465,301.1882,292.465,300.5966,52597.0
2020-07-29 10:00:00,320.33,321.19,318.0,318.84,55294.0,300.7844,301.5919,298.5966,299.3853,55294.0
2020-07-29 10:30:00,318.67,320.2,318.49,319.35,11457.0,299.2257,300.6623,299.0567,299.8642,11457.0
2020-07-29 11:00:00,319.09,319.59,318.61,319.16,17397.0,299.6201,300.0895,299.1693,299.6858,17397.0
2020-07-29 11:30:00,319.24,320.0,319.11,319.74,8831.0,299.7609,300.4745,299.6388,300.2304,8831.0
2020-07-29 12:00:00,319.65,319.65,317.8,317.8,36010.0,300.1459,300.1459,298.4088,298.4088,36010.0
2020-07-29 12:30:00,317.38,317.46,316.14,316.46,20896.0,298.0144,298.0895,296.8501,297.1505,20896.0
2020-07-29 13:00:00,316.81,318.25,316.6,317.58,40299.0,297.4792,298.8313,297.282,298.2022,40299.0
2020-07-29 13:30:00,317.43,317.69,316.23,316.5,11550.0,298.0613,298.3055,296.9346,297.1881,11550.0
2020-07-29 14:00:00,316.84,317.55,315.69,317.08,34675.0,297.5073,298.174,296.4275,297.7327,34675.0
2020-07-29 14:30:00,317.38,317.65,315.68,315.68,19068.0,298.0144,298.2679,296.4181,296.4181,19068.0
2020-07-29 15:00:00,315.67,317.25,314.71,317.17,25383.0,296.4087,297.8923,295.5073,297.8172,25383.0
2020-07-29 15:30:00,316.98,317.74,316.33,317.13,61837.0,297.6388,298.3524,297.0285,297.7796,61837.0
2020-07-30 09:30:00,310.0,315.0,309.04,309.9,83951.0,291.0847,295.7796,290.1833,290.9908,83951.0
2020-07-30 10:00:00,309.9,312.54,309.29,310.17,68775.0,290.9908,293.4697,290.418,291.2443,68775.0
2020-07-30 10:30:00,310.13,313.03,310.13,312.92,39861.0,291.2068,293.9298,291.2068,293.8265,39861.0
2020-07-30 11:00:00,312.75,313.4,309.94,310.55,27657.0,293.6669,294.2772,291.0284,291.6011,27657.0
2020-07-30 11:30:00,310.72,313.14,310.72,312.01,16945.0,291.7608,294.0331,291.7608,292.9721,16945.0
2020-07-30 12:00:00,312.06,312.7,311.17,311.73,28087.0,293.019,293.62,292.1833,292.7091,28087.0
2020-07-30 12:30:00,311.86,312.12,311.0,311.74,23123.0,292.8312,293.0753,292.0237,292.7185,23123.0
2020-07-30 13:00:00,311.72,312.42,310.95,311.04,23951.0,292.6998,293.357,291.9767,292.0612,23951.0
2020-07-30 13:30:00,310.83,311.52,310.25,311.36,22276.0,291.8641,292.512,291.3194,292.3617,22276.0
2020-07-30 14:00:00,311.2,311.31,309.54,310.12,31616.0,292.2115,292.3148,290.6528,291.1974,31616.0
2020-07-30 14:30:00,310.53,311.87,310.23,310.81,18416.0,291.5824,292.8406,291.3007,291.8453,18416.0
2020-07-30 15:00:00,310.72,311.39,310.39,311.34,21908.0,291.7608,292.3899,291.4509,292.3429,21908.0
2020-07-30 15:30:00,311.33,312.05,310.95,311.39,55355.0,292.3335,293.0096,291.9767,292.3899,55355.0
2020-07-31 09:30:00,313.72,314.34,310.56,313.02,20124.0,294.5777,295.1599,291.6105,293.9204,20124.0
2020-07-31 10:00:00,312.48,312.76,309.39,311.82,19029.0,293.4134,293.6763,290.5119,292.7936,19029.0
2020-07-31 10:30:00,311.67,312.07,310.43,311.95,18467.0,292.6528,293.0284,291.4885,292.9157,18467.0
2020-07-31 11:00:00,311.69,311.92,310.34,310.56,20507.0,292.6716,292.8875,291.404,291.6105,20507.0
2020-07-31 11:30:00,310.38,310.95,309.9,310.0,10717.0,291.4415,291.9767,290.9908,291.0847,10717.0
2020-07-31 12:00:00,309.85,309.85,307.95,308.59,11028.0,290.9439,290.9439,289.1598,289.7607,11028.0
2020-07-31 12:30:00,308.46,309.76,308.07,308.31,14164.0,289.6387,290.8593,289.2725,289.4978,14164.0
2020-07-31 13:00:00,308.3,310.0,308.3,309.98,16246.0,289.4884,291.0847,289.4884,291.0659,16246.0
2020-07-31 13:30:00,309.81,309.98,309.05,309.08,9303.0,290.9063,291.0659,290.1927,290.2208,9303.0
2020-07-31 14:00:00,309.14,309.16,308.37,308.97,8956.0,290.2772,290.296,289.5542,290.1175,8956.0
2020-07-31 14:30:00,308.96,309.2,308.58,308.6,10296.0,290.1082,290.3335,289.7513,289.7701,10296.0
2020-07-31 15:00:00,308.54,309.13,307.98,308.96,29055.0,289.7138,290.2678,289.188,290.1082,29055.0
2020-07-31 15:30:00,308.92,311.74,308.42,311.44,66067.0,290.0706,292.7185,289.6011,292.4368,66067.0
2020-08-03 09:30:00,310.62,312.82,307.14,309.42,30582.0,291.6669,293.7326,288.3992,290.5401,30582.0
2020-08-03 10:00:00,307.8,310.28,307.64,309.0,16283.0,289.0189,291.3476,288.8687,290.1457,16283.0
2020-08-03 10:30:00,308.6,310.45,307.99,309.47,13092.0,289.7701,291.5072,289.1973,290.587,13092.0
2020-08-03 11:00:00,309.34,310.56,307.25,307.26,10294.0,290.465,291.6105,288.5025,288.5119,10294.0
2020-08-03 11:30:00,307.41,307.75,305.71,305.9,10063.0,288.6527,288.972,287.0565,287.2349,10063.0
2020-08-03 12:00:00,306.21,308.0,305.9,306.45,8274.0,287.526,289.2067,287.2349,287.7513,8274.0
2020-08-03 12:30:00,306.43,307.11,305.91,307.0,6491.0,287.7325,288.371,287.2443,288.2678,6491.0
2020-08-03 13:00:00,307.08,307.85,307.0,307.85,10275.0,288.3429,289.0659,288.2678,289.0659,10275.0
2020-08-03 13:30:00,307.65,307.65,306.26,306.66,13058.0,288.8781,288.8781,287.5729,287.9485,13058.0
2020-08-03 14:00:00,306.81,307.13,305.0,305.05,15936.0,288.0893,288.3898,286.3898,286.4367,15936.0
2020-08-03 14:30:00,305.26,305.29,304.07,304.56,20680.0,286.6339,286.6621,285.5165,285.9766,20680.0
2020-08-03 15:00:00,304.79,305.22,304.11,304.67,14998.0,286.1926,286.5964,285.5541,286.0799,14998.0
2020-08-03 15:30:00,304.48,306.15,304.22,305.39,65957.0,285.9015,287.4696,285.6574,286.756,65957.0
2020-08-04 09:30:00,311.56,314.85,307.4,309.98,24542.0,292.5495,295.6388,288.6433,291.0659,24542.0
2020-08-04 10:00:00,310.18,315.83,310.17,314.59,39228.0,291.2537,296.559,291.2443,295.3946,39228.0
2020-08-04 10:30:00,314.27,319.6,314.04,316.34,42124.0,295.0942,300.0989,294.8782,297.0379,42124.0
2020-08-04 11:00:00,315.6,319.52,315.54,318.63,35819.0,296.343,300.0238,296.2867,299.1881,35819.0
2020-08-04 11:30:00,319.0,319.92,316.0,316.5,28399.0,299.5355,300.3994,296.7186,297.1881,28399.0
2020-08-04 12:00:00,316.54,316.54,311.71,312.67,28687.0,297.2256,297.2256,292.6904,293.5918,28687.0
2020-08-04 12:30:00,312.42,312.45,309.0,309.0,16908.0,293.357,293.3852,290.1457,290.1457,16908.0
2020-08-04 13:00:00,308.23,309.91,308.23,309.58,7356.0,289.4227,291.0002,289.4227,290.6903,7356.0
2020-08-04 13:30:00,309.01,310.09,308.69,310.09,37370.0,290.1551,291.1692,289.8546,291.1692,37370.0
2020-08-04 14:00:00,309.9,309.97,307.92,307.94,26181.0,290.9908,291.0565,289.1316,289.1504,26181.0
2020-08-04 14:30:00,307.93,309.17,307.13,308.79,19736.0,289.141,290.3053,288.3898,289.9485,19736.0
2020-08-04 15:00:00,309.01,311.84,308.97,310.34,28434.0,290.1551,292.8124,290.1175,291.404,28434.0
2020-08-04 15:30:00,310.02,310.79,309.12,310.05,65021.0,291.1035,291.8265,290.2584,291.1316,65021.0
2020-08-05 09:30:00,315.21,315.21,307.39,309.37,18368.0,295.9768,295.9768,288.634,290.4931,18368.0
2020-08-05 10:00:00,308.9,309.79,304.6,305.0,18357.0,290.0518,290.8875,286.0142,286.3898,18357.0
2020-08-05 10:30:00,305.03,306.6,304.3,304.3,9300.0,286.418,287.8922,285.7325,285.7325,9300.0
2020-08-05 11:00:00,304.04,304.62,303.23,303.46,12953.0,285.4884,286.033,284.7278,284.9438,12953.0
2020-08-05 11:30:00,304.04,306.84,303.86,306.44,26185.0,285.4884,288.1175,285.3193,287.7419,26185.0
2020-08-05 12:00:00,306.31,308.11,306.16,308.11,17697.0,287.6199,289.31,287.479,289.31,17697.0
2020-08-05 12:30:00,308.03,309.01,307.94,308.42,29284.0,289.2349,290.1551,289.1504,289.6011,29284.0
2020-08-05 13:00:00,308.36,308.47,306.95,307.77,15910.0,289.5448,289.6481,288.2208,288.9908,15910.0
2020-08-05 13:30:00,307.56,308.06,307.33,307.75,7580.0,288.7936,289.2631,288.5776,288.972,7580.0
2020-08-05 14:00:00,307.59,307.71,306.76,306.91,6216.0,288.8218,288.9344,288.0424,288.1832,6216.0
2020-08-05 14:30:00,307.03,307.03,305.84,306.48,11496.0,288.2959,288.2959,287.1785,287.7795,11496.0
2020-08-05 15:00:00,306.5,306.63,305.58,305.59,13635.0,287.7983,287.9203,286.9344,286.9438,13635.0
2020-08-05 15:30:00,305.68,306.54,305.26,306.06,37418.0,287.0283,287.8358,286.6339,287.3851,37418.0
2020-08-06 09:30:00,304.35,308.06,303.51,306.5,26619.0,285.7794,289.2631,284.9907,287.7983,26619.0
2020-08-06 10:00:00,306.18,306.71,303.49,303.65,32190.0,287.4978,287.9954,284.9719,285.1222,32190.0
2020-08-06 10:30:00,304.0,304.66,303.48,303.82,29979.0,285.4508,286.0705,284.9625,285.2818,29979.0
2020-08-06 11:00:00,304.0,304.73,303.42,303.42,9790.0,285.4508,286.1363,284.9062,284.9062,9790.0
2020-08-06 11:30:00,303.38,303.62,302.11,302.36,23003.0,284.8686,285.094,283.6761,283.9109,23003.0
2020-08-06 12:00:00,302.38,302.84,301.99,302.45,15612.0,283.9297,284.3616,283.5634,283.9954,15612.0
2020-08-06 12:30:00,302.49,302.65,300.88,301.05,14980.0,284.0329,284.1832,282.5212,282.6808,14980.0
2020-08-06 13:00:00,301.05,301.5,300.68,301.47,17797.0,282.6808,283.1033,282.3334,283.0752,17797.0
2020-08-06 13:30:00,301.55,303.01,301.55,302.89,15083.0,283.1503,284.5212,283.1503,284.4085,15083.0
2020-08-06 14:00:00,302.8,304.35,302.64,303.78,19563.0,284.324,285.7794,284.1738,285.2442,19563.0
2020-08-06 14:30:00,303.74,306.33,303.39,305.76,25207.0,285.2067,287.6386,284.878,287.1034,25207.0
2020-08-06 15:00:00,305.75,306.29,305.31,305.46,27556.0,287.094,287.6011,286.6809,286.8217,27556.0
2020-08-06 15:30:00,305.56,307.48,305.42,307.33,66437.0,286.9156,288.7185,286.7842,288.5776,66437.0
2020-08-07 09:30:00,307.13,310.43,306.92,309.69,14790.0,288.3898,291.4885,288.1926,290.7936,14790.0
2020-08-07 10:00:00,309.66,311.36,309.45,310.43,27160.0,290.7654,292.3617,290.5683,291.4885,27160.0
2020-08-07 10:30:00,310.41,311.6,310.23,311.23,13198.0,291.4697,292.5871,291.3007,292.2396,13198.0
2020-08-07 11:00:00,311.62,312.0,310.97,311.55,8291.0,292.6059,292.9627,291.9955,292.5401,8291.0
2020-08-07 11:30:00,311.75,312.71,311.49,312.66,11717.0,292.7279,293.6293,292.4838,293.5824,11717.0
2020-08-07 12:00:00,312.48,312.93,311.88,312.92,23888.0,293.4134,293.8359,292.85,293.8265,23888.0
2020-08-07 12:30:00,312.83,312.83,312.31,312.32,3319.0,293.742,293.742,293.2538,293.2631,3319.0
2020-08-07 13:00:00,312.03,312.07,310.71,311.02,2706.0,292.9908,293.0284,291.7514,292.0425,2706.0
2020-08-07 13:30:00,311.08,312.3,310.8,310.8,10080.0,292.0988,293.2444,291.8359,291.8359,10080.0
2020-08-07 14:00:00,311.01,311.68,310.09,310.09,6934.0,292.0331,292.6622,291.1692,291.1692,6934.0
2020-08-07 14:30:00,310.28,310.84,310.0,310.07,7215.0,291.3476,291.8734,291.0847,291.1504,7215.0
2020-08-07 15:00:00,310.32,310.39,309.52,309.57,6825.0,291.3852,291.4509,290.634,290.6809,6825.0
2020-08-07 15:30:00,309.73,313.0,309.31,311.22,48248.0,290.8312,293.9016,290.4368,292.2303,48248.0
2020-08-10 09:30:00,310.58,311.11,306.13,306.54,11841.0,291.6293,292.127,287.4508,287.8358,11841.0
2020-08-10 10:00:00,306.01,306.3,303.25,303.76,21817.0,287.3382,287.6105,284.7466,285.2254,21817.0
2020-08-10 10:30:00,303.83,303.95,300.23,300.24,24224.0,285.2912,285.4039,281.9108,281.9202,24224.0
2020-08-10 11:00:00,300.39,301.23,300.11,300.21,20500.0,282.0611,282.8498,281.7982,281.8921,20500.0
2020-08-10 11:30:00,300.49,301.47,298.96,300.2,22792.0,282.155,283.0752,280.7183,281.8827,22792.0
2020-08-10 12:00:00,300.33,300.6,299.02,299.09,12825.0,282.0047,282.2583,280.7747,280.8404,12825.0
2020-08-10 12:30:00,299.01,300.63,298.78,300.63,11192.0,280.7653,282.2864,280.5493,282.2864,11192.0
2020-08-10 13:00:00,300.59,302.48,300.55,300.98,35641.0,282.2489,284.0235,282.2113,282.6151,35641.0
2020-08-10 13:30:00,301.15,302.56,300.55,302.48,10601.0,282.7747,284.0987,282.2113,284.0235,10601.0
2020-08-10 14:00:00,302.43,303.33,302.02,302.1,12623.0,283.9766,284.8217,283.5916,283.6667,12623.0
2020-08-10 14:30:00,302.28,302.28,301.09,301.98,23544.0,283.8358,283.8358,282.7184,283.5541,23544.0
2020-08-10 15:00:00,301.85,302.57,300.98,301.04,21529.0,283.432,284.1081,282.6151,282.6714,21529.0
2020-08-10 15:30:00,301.13,301.43,299.73,300.8,71926.0,282.7559,283.0376,281.4413,282.4461,71926.0
2020-08-11 09:30:00,305.96,305.96,298.38,300.54,40814.0,287.2912,287.2912,280.1737,282.2019,40814.0
2020-08-11 10:00:00,300.54,300.54,298.91,299.68,26807.0,282.2019,282.2019,280.6714,281.3944,26807.0
2020-08-11 10:30:00,299.88,299.93,294.75,294.8,20521.0,281.5822,281.6291,276.7652,276.8122,20521.0
2020-08-11 11:00:00,294.8,297.59,294.73,297.59,16287.0,276.8122,279.4319,276.7464,279.4319,16287.0
2020-08-11 11:30:00,297.89,299.88,297.35,298.92,42351.0,279.7136,281.5822,279.2066,280.6808,42351.0
2020-08-11 12:00:00,299.14,301.09,299.14,299.81,38467.0,280.8873,282.7184,280.8873,281.5165,38467.0
2020-08-11 12:30:00,299.71,300.32,299.56,299.85,18756.0,281.4226,281.9953,281.2817,281.554,18756.0
2020-08-11 13:00:00,299.73,300.13,299.22,299.48,42680.0,281.4413,281.8169,280.9625,281.2066,42680.0
2020-08-11 13:30:00,299.54,299.98,299.2,299.34,31206.0,281.2629,281.6761,280.9437,281.0751,31206.0
2020-08-11 14:00:00,299.34,299.78,298.09,298.43,25467.0,281.0751,281.4883,279.9014,280.2207,25467.0
2020-08-11 14:30:00,298.35,299.66,298.31,298.75,10537.0,280.1455,281.3756,280.108,280.5211,10537.0
2020-08-11 15:00:00,298.87,299.38,297.44,297.58,13500.0,280.6338,281.1127,279.2911,279.4225,13500.0
2020-08-11 15:30:00,297.4,297.5,294.57,295.64,50372.0,279.2535,279.3474,276.5962,277.6009,50372.0
2020-08-12 09:30:00,296.74,300.5,295.93,300.49,34246.0,278.6338,282.1644,277.8732,282.155,34246.0
2020-08-12 10:00:00,300.49,301.09,299.03,300.72,21392.0,282.155,282.7184,280.7841,282.3709,21392.0
2020-08-12 10:30:00,300.79,302.75,300.61,301.87,21671.0,282.4367,284.2771,282.2677,283.4508,21671.0
2020-08-12 11:00:00,301.66,302.68,301.4,302.39,8967.0,283.2536,284.2113,283.0094,283.939,8967.0
2020-08-12 11:30:00,302.31,304.02,301.89,303.82,13199.0,283.8639,285.4696,283.4695,285.2818,13199.0
2020-08-12 12:00:00,303.87,304.81,302.97,304.81,22061.0,285.3287,286.2114,284.4837,286.2114,22061.0
2020-08-12 12:30:00,304.63,304.83,303.58,303.73,9268.0,286.0424,286.2302,285.0564,285.1973,9268.0
2020-08-12 13:00:00,303.78,304.04,303.23,303.28,8417.0,285.2442,285.4884,284.7278,284.7747,8417.0
2020-08-12 13:30:00,303.36,304.99,303.05,304.99,11053.0,284.8499,286.3804,284.5588,286.3804,11053.0
2020-08-12 14:00:00,305.08,305.08,303.81,304.35,14700.0,286.4649,286.4649,285.2724,285.7794,14700.0
2020-08-12 14:30:00,304.27,305.31,303.6,304.62,18223.0,285.7043,286.6809,285.0752,286.033,18223.0
2020-08-12 15:00:00,304.59,305.22,304.29,304.62,26185.0,286.0048,286.5964,285.7231,286.033,26185.0
2020-08-12 15:30:00,304.58,305.4,303.86,304.52,62307.0,285.9954,286.7654,285.3193,285.9391,62307.0
2020-08-13 09:30:00,302.82,307.61,302.72,307.14,11135.0,284.3428,288.8405,284.2489,288.3992,11135.0
2020-08-13 10:00:00,307.42,308.49,305.7,307.93,15286.0,288.6621,289.6668,287.0471,289.141,15286.0
2020-08-13 10:30:00,307.65,308.92,306.79,306.79,6192.0,288.8781,290.0706,288.0706,288.0706,6192.0
2020-08-13 11:00:00,306.8,308.27,306.44,307.29,8764.0,288.08,289.4603,287.7419,288.5401,8764.0
2020-08-13 11:30:00,307.39,308.74,305.69,306.05,15609.0,288.634,289.9016,287.0377,287.3757,15609.0
2020-08-13 12:00:00,306.34,306.92,305.02,306.54,15574.0,287.648,288.1926,286.4086,287.8358,15574.0
2020-08-13 12:30:00,306.41,307.05,306.41,306.96,3287.0,287.7138,288.3147,287.7138,288.2302,3287.0
2020-08-13 13:00:00,307.15,308.0,306.88,308.0,10333.0,288.4086,289.2067,288.1551,289.2067,10333.0
2020-08-13 13:30:00,308.01,308.42,307.42,307.42,9256.0,289.2161,289.6011,288.6621,288.6621,9256.0
2020-08-13 14:00:00,307.45,307.45,304.47,304.99,6731.0,288.6903,288.6903,285.8921,286.3804,6731.0
2020-08-13 14:30:00,304.82,306.44,304.61,305.99,7010.0,286.2208,287.7419,286.0236,287.3194,7010.0
2020-08-13 15:00:00,306.32,306.33,304.9,305.6,10710.0,287.6292,287.6386,286.2959,286.9532,10710.0
2020-08-13 15:30:00,305.49,306.04,304.36,304.57,48200.0,286.8499,287.3663,285.7888,285.986,48200.0
2020-08-14 09:30:00,303.01,307.46,303.01,307.46,15610.0,284.5212,288.6997,284.5212,288.6997,15610.0
2020-08-14 10:00:00,307.37,307.43,305.47,305.52,7069.0,288.6152,288.6715,286.8311,286.8781,7069.0
2020-08-14 10:30:00,305.92,306.91,305.45,305.77,10823.0,287.2537,288.1832,286.8123,287.1128,10823.0
2020-08-14 11:00:00,305.61,306.5,304.94,305.19,4292.0,286.9626,287.7983,286.3334,286.5682,4292.0
2020-08-14 11:30:00,305.31,305.62,303.58,303.58,9582.0,286.6809,286.972,285.0564,285.0564,9582.0
2020-08-14 12:00:00,303.86,304.53,303.54,303.54,5329.0,285.3193,285.9485,285.0189,285.0189,5329.0
2020-08-14 12:30:00,303.71,304.46,303.71,304.31,2419.0,285.1785,285.8827,285.1785,285.7419,2419.0
2020-08-14 13:00:00,304.39,304.57,303.98,304.04,2000.0,285.817,285.986,285.432,285.4884,2000.0
2020-08-14 13:30:00,304.4,304.49,303.65,303.74,2770.0,285.8264,285.9109,285.1222,285.2067,2770.0
2020-08-14 14:00:00,303.63,303.63,303.15,303.41,3005.0,285.1034,285.1034,284.6527,284.8968,3005.0
2020-08-14 14:30:00,303.2,303.34,301.89,302.36,4508.0,284.6996,284.8311,283.4695,283.9109,4508.0
2020-08-14 15:00:00,302.31,302.64,301.71,301.8,5540.0,283.8639,284.1738,283.3005,283.385,5540.0
2020-08-14 15:30:00,301.78,303.87,301.13,303.16,62638.0,283.3663,285.3287,282.7559,284.6621,62638.0
2020-08-17 09:30:00,303.03,306.06,302.95,304.3,6067.0,284.54,287.3851,284.4649,285.7325,6067.0
2020-08-17 10:00:00,304.72,304.76,303.27,303.46,4804.0,286.1269,286.1644,284.7653,284.9438,4804.0
2020-08-17 10:30:00,303.81,304.75,303.23,303.51,7325.0,285.2724,286.155,284.7278,284.9907,7325.0
2020-08-17 11:00:00,303.39,303.42,302.3,302.62,20568.0,284.878,284.9062,283.8545,284.155,20568.0
2020-08-17 11:30:00,302.65,303.53,302.65,303.15,7013.0,284.1832,285.0095,284.1832,284.6527,7013.0
2020-08-17 12:00:00,303.44,303.75,303.0,303.31,3069.0,284.925,285.2161,284.5118,284.8029,3069.0
2020-08-17 12:30:00,303.5,305.51,303.25,305.01,8031.0,284.9813,286.8687,284.7466,286.3992,8031.0
2020-08-17 13:00:00,305.44,306.33,305.36,306.33,6010.0,286.8029,287.6386,286.7278,287.6386,6010.0
2020-08-17 13:30:00,306.39,307.25,306.32,306.93,8179.0,287.695,288.5025,287.6292,288.202,8179.0
2020-08-17 14:00:00,306.94,307.55,306.35,306.45,9735.0,288.2114,288.7842,287.6574,287.7513,9735.0
2020-08-17 14:30:00,306.62,306.81,305.42,305.47,10803.0,287.9109,288.0893,286.7842,286.8311,10803.0
2020-08-17 15:00:00,305.44,306.7,305.43,306.61,17524.0,286.8029,287.9861,286.7935,287.9015,17524.0
2020-08-17 15:30:00,306.8,308.1,306.57,307.74,71221.0,288.08,289.3006,287.864,288.9626,71221.0
2020-08-18 09:30:00,309.01,309.37,306.51,307.74,17897.0,290.1551,290.4931,287.8076,288.9626,17897.0
2020-08-18 10:00:00,307.74,307.96,306.54,307.68,31705.0,288.9626,289.1692,287.8358,288.9063,31705.0
2020-08-18 10:30:00,307.53,308.64,307.46,307.74,25097.0,288.7654,289.8077,288.6997,288.9626,25097.0
2020-08-18 11:00:00,307.81,308.39,306.77,307.68,6477.0,289.0283,289.5729,288.0518,288.9063,6477.0
2020-08-18 11:30:00,307.83,309.0,307.78,308.43,10502.0,289.0471,290.1457,289.0002,289.6105,10502.0
2020-08-18 12:00:00,308.48,309.89,308.43,309.73,9571.0,289.6574,290.9814,289.6105,290.8312,9571.0
2020-08-18 12:30:00,309.89,310.72,309.87,310.47,10850.0,290.9814,291.7608,290.9626,291.526,10850.0
2020-08-18 13:00:00,310.52,310.52,310.0,310.26,5188.0,291.573,291.573,291.0847,291.3288,5188.0
2020-08-18 13:30:00,310.26,310.64,309.01,309.44,7972.0,291.3288,291.6856,290.1551,290.5589,7972.0
2020-08-18 14:00:00,309.24,309.48,307.89,308.47,6510.0,290.3711,290.5964,289.1034,289.6481,6510.0
2020-08-18 14:30:00,308.63,308.97,308.24,308.44,5070.0,289.7983,290.1175,289.4321,289.6199,5070.0
2020-08-18 15:00:00,308.49,308.87,307.66,307.87,9290.0,289.6668,290.0236,288.8875,289.0847,9290.0
2020-08-18 15:30:00,307.91,308.15,306.57,307.66,48838.0,289.1222,289.3476,287.864,288.8875,48838.0
2020-08-19 09:30:00,308.26,308.27,302.17,302.92,18139.0,289.4509,289.4603,283.7325,284.4367,18139.0
2020-08-19 10:00:00,302.81,304.11,300.45,300.5,13365.0,284.3334,285.5541,282.1174,282.1644,13365.0
2020-08-19 10:30:00,300.55,301.29,297.97,298.19,18510.0,282.2113,282.9062,279.7887,279.9953,18510.0
2020-08-19 11:00:00,298.37,300.11,298.25,299.04,13484.0,280.1643,281.7982,280.0517,280.7934,13484.0
2020-08-19 11:30:00,299.44,299.7,298.48,299.7,12455.0,281.169,281.4132,280.2676,281.4132,12455.0
2020-08-19 12:00:00,299.53,299.53,297.31,298.07,19661.0,281.2535,281.2535,279.169,279.8826,19661.0
2020-08-19 12:30:00,298.23,298.39,297.68,297.84,14868.0,280.0329,280.1831,279.5164,279.6667,14868.0
2020-08-19 13:00:00,297.78,298.11,296.89,298.0,13891.0,279.6103,279.9202,278.7746,279.8169,13891.0
2020-08-19 13:30:00,297.97,298.71,297.57,298.08,19338.0,279.7887,280.4836,279.4131,279.892,19338.0
2020-08-19 14:00:00,298.13,298.13,296.65,296.77,15016.0,279.939,279.939,278.5493,278.662,15016.0
2020-08-19 14:30:00,296.92,297.28,296.64,296.96,12117.0,278.8028,279.1408,278.5399,278.8404,12117.0
2020-08-19 15:00:00,296.94,297.52,296.36,296.52,18654.0,278.8216,279.3662,278.277,278.4272,18654.0
2020-08-19 15:30:00,296.93,298.7,296.79,298.22,175399.0,278.8122,280.4742,278.6807,280.0235,175399.0
2020-08-20 09:30:00,297.47,302.94,297.17,302.44,14845.0,279.3192,284.4555,279.0375,283.986,14845.0
2020-08-20 10:00:00,302.79,302.79,299.78,301.64,4416.0,284.3146,284.3146,281.4883,283.2348,4416.0
2020-08-20 10:30:00,301.89,302.0,300.95,301.65,5402.0,283.4695,283.5728,282.5869,283.2442,5402.0
2020-08-20 11:00:00,301.77,303.23,301.76,303.23,4175.0,283.3569,284.7278,283.3475,284.7278,4175.0
2020-08-20 11:30:00,303.1,303.82,302.66,303.07,6086.0,284.6057,285.2818,284.1926,284.5775,6086.0
2020-08-20 12:00:00,303.15,303.17,301.94,302.34,8755.0,284.6527,284.6714,283.5165,283.8921,8755.0
2020-08-20 12:30:00,301.8,302.03,301.46,301.66,2636.0,283.385,283.601,283.0658,283.2536,2636.0
2020-08-20 13:00:00,301.49,301.94,301.11,301.77,2500.0,283.094,283.5165,282.7371,283.3569,2500.0
2020-08-20 13:30:00,301.65,301.95,301.0,301.26,9878.0,283.2442,283.5259,282.6339,282.878,9878.0
2020-08-20 14:00:00,301.26,301.27,300.59,300.95,5797.0,282.878,282.8874,282.2489,282.5869,5797.0
2020-08-20 14:30:00,300.97,301.14,300.58,301.09,5500.0,282.6057,282.7653,282.2395,282.7184,5500.0
2020-08-20 15:00:00,301.02,301.41,300.43,300.56,8104.0,282.6526,283.0188,282.0986,282.2207,8104.0
2020-08-20 15:30:00,300.7,300.7,299.61,300.0,30527.0,282.3522,282.3522,281.3287,281.6949,30527.0
2020-08-21 09:30:00,308.77,308.77,299.84,301.21,31713.0,289.9298,289.9298,281.5446,282.831,31713.0
2020-08-21 10:00:00,301.24,302.16,300.42,301.63,10668.0,282.8592,283.7231,282.0892,283.2254,10668.0
2020-08-21 10:30:00,301.63,301.63,300.75,300.87,9065.0,283.2254,283.2254,282.3991,282.5118,9065.0
2020-08-21 11:00:00,300.39,301.38,299.92,301.38,7880.0,282.0611,282.9907,281.6198,282.9907,7880.0
2020-08-21 11:30:00,301.22,302.29,300.9,301.88,9816.0,282.8404,283.8451,282.54,283.4602,9816.0
2020-08-21 12:00:00,301.89,302.68,301.89,302.68,9709.0,283.4695,284.2113,283.4695,284.2113,9709.0
2020-08-21 12:30:00,302.74,303.2,302.16,302.33,12440.0,284.2677,284.6996,283.7231,283.8827,12440.0
2020-08-21 13:00:00,302.31,302.87,302.31,302.75,4872.0,283.8639,284.3898,283.8639,284.2771,4872.0
2020-08-21 13:30:00,302.83,303.49,302.83,303.05,11049.0,284.3522,284.9719,284.3522,284.5588,11049.0
2020-08-21 14:00:00,303.11,303.72,302.92,303.72,8552.0,284.6151,285.1879,284.4367,285.1879,8552.0
2020-08-21 14:30:00,303.82,304.81,303.8,304.43,26662.0,285.2818,286.2114,285.263,285.8546,26662.0
2020-08-21 15:00:00,304.62,305.17,304.53,304.8,13854.0,286.033,286.5494,285.9485,286.202,13854.0
2020-08-21 15:30:00,304.88,305.86,304.31,305.39,71464.0,286.2771,287.1973,285.7419,286.756,71464.0
2020-08-24 09:30:00,303.67,303.87,299.89,302.04,25747.0,285.5807,285.7688,282.0258,284.0478,25747.0
2020-08-24 10:00:00,301.94,301.95,298.72,298.72,12893.0,283.9537,283.9631,280.9255,280.9255,12893.0
2020-08-24 10:30:00,298.57,298.78,297.35,298.2,12732.0,280.7845,280.982,279.6372,280.4365,12732.0
2020-08-24 11:00:00,298.21,298.37,296.74,296.74,10076.0,280.4459,280.5964,279.0635,279.0635,10076.0
2020-08-24 11:30:00,296.8,297.47,296.5,297.1,10726.0,279.1199,279.75,278.8378,279.402,10726.0
2020-08-24 12:00:00,297.44,298.35,297.19,297.32,14898.0,279.7218,280.5776,279.4867,279.6089,14898.0
2020-08-24 12:30:00,297.61,298.13,297.29,297.83,11096.0,279.8817,280.3707,279.5807,280.0886,11096.0
2020-08-24 13:00:00,297.94,298.05,297.61,297.86,7907.0,280.192,280.2955,279.8817,280.1168,7907.0
2020-08-24 13:30:00,297.86,299.11,297.53,299.11,11008.0,280.1168,281.2923,279.8064,281.2923,11008.0
2020-08-24 14:00:00,299.04,300.96,299.04,300.88,13843.0,281.2265,283.0321,281.2265,282.9569,13843.0
2020-08-24 14:30:00,300.98,301.59,300.8,301.48,6693.0,283.0509,283.6246,282.8816,283.5211,6693.0
2020-08-24 15:00:00,301.53,301.53,300.52,300.83,18781.0,283.5682,283.5682,282.6183,282.9099,18781.0
2020-08-24 15:30:00,300.87,301.64,300.54,301.22,33147.0,282.9475,283.6716,282.6371,283.2766,33147.0
2020-08-25 09:30:00,300.18,303.76,298.98,298.99,22571.0,282.2986,285.6653,281.1701,281.1795,22571.0
2020-08-25 10:00:00,298.7,299.69,298.08,298.4,21355.0,280.9067,281.8378,280.3237,280.6246,21355.0
2020-08-25 10:30:00,298.35,299.23,298.11,299.11,11786.0,280.5776,281.4052,280.3519,281.2923,11786.0
2020-08-25 11:00:00,299.26,300.79,299.26,300.79,6878.0,281.4334,282.8722,281.4334,282.8722,6878.0
2020-08-25 11:30:00,300.84,303.25,300.84,303.19,10410.0,282.9193,285.1857,282.9193,285.1293,10410.0
2020-08-25 12:00:00,303.2,304.25,302.78,303.53,16439.0,285.1387,286.1261,284.7437,285.449,16439.0
2020-08-25 12:30:00,303.38,303.43,302.6,303.12,5588.0,285.308,285.355,284.5744,285.0634,5588.0
2020-08-25 13:00:00,303.25,303.68,302.96,303.06,9190.0,285.1857,285.5901,284.913,285.007,9190.0
2020-08-25 13:30:00,302.96,303.43,302.52,302.61,4517.0,284.913,285.355,284.4992,284.5838,4517.0
2020-08-25 14:00:00,302.7,303.62,302.66,303.53,8271.0,284.6685,285.5337,284.6308,285.449,8271.0
2020-08-25 14:30:00,303.68,304.38,303.11,304.38,13015.0,285.5901,286.2484,285.054,286.2484,13015.0
2020-08-25 15:00:00,304.37,304.64,303.95,304.12,16781.0,286.239,286.4929,285.844,286.0039,16781.0
2020-08-25 15:30:00,304.11,305.1,303.76,304.47,46886.0,285.9945,286.9255,285.6653,286.333,46886.0
2020-08-26 09:30:00,300.62,301.88,300.62,301.04,10674.0,282.7124,283.8973,282.7124,283.1073,10674.0
2020-08-26 10:00:00,300.85,301.81,299.16,301.69,13280.0,282.9287,283.8315,281.3393,283.7186,13280.0
2020-08-26 10:30:00,301.75,302.72,301.44,302.3,10100.0,283.7751,284.6873,283.4835,284.2923,10100.0
2020-08-26 11:00:00,302.13,302.4,301.78,302.02,6623.0,284.1324,284.3863,283.8033,284.029,6623.0
2020-08-26 11:30:00,301.82,302.95,301.82,302.95,8862.0,283.8409,284.9036,283.8409,284.9036,8862.0
2020-08-26 12:00:00,302.93,303.22,301.99,302.38,5500.0,284.8848,285.1575,284.0008,284.3675,5500.0
2020-08-26 12:30:00,302.61,302.7,301.01,301.32,10194.0,284.5838,284.6685,283.0791,283.3707,10194.0
2020-08-26 13:00:00,301.41,302.0,301.41,301.86,5561.0,283.4553,284.0102,283.4553,283.8785,5561.0
2020-08-26 13:30:00,301.79,302.11,301.64,301.64,6114.0,283.8127,284.1136,283.6716,283.6716,6114.0
2020-08-26 14:00:00,301.77,302.55,301.7,302.36,5500.0,283.7939,284.5274,283.728,284.3487,5500.0
2020-08-26 14:30:00,302.39,302.74,301.98,302.14,8461.0,284.3769,284.7061,283.9914,284.1418,8461.0
2020-08-26 15:00:00,302.11,302.78,301.92,302.78,9235.0,284.1136,284.7437,283.9349,284.7437,9235.0
2020-08-26 15:30:00,302.81,303.79,302.55,303.16,49416.0,284.7719,285.6935,284.5274,285.1011,49416.0
2020-08-27 09:30:00,306.68,306.68,303.18,305.03,52283.0,288.4114,288.4114,285.1199,286.8597,52283.0
2020-08-27 10:00:00,305.33,305.87,304.26,305.41,25710.0,287.1418,287.6496,286.1355,287.217,25710.0
2020-08-27 10:30:00,305.97,306.24,305.16,305.86,5813.0,287.7437,287.9976,286.9819,287.6402,5813.0
2020-08-27 11:00:00,305.92,307.46,305.01,305.01,28509.0,287.6966,289.1449,286.8409,286.8409,28509.0
2020-08-27 11:30:00,304.85,305.64,304.72,305.06,14300.0,286.6904,287.4333,286.5681,286.8879,14300.0
2020-08-27 12:00:00,305.22,305.94,304.88,305.78,13730.0,287.0383,287.7155,286.7186,287.565,13730.0
2020-08-27 12:30:00,306.17,306.6,303.82,304.52,22864.0,287.9318,288.3361,285.7217,286.38,22864.0
2020-08-27 13:00:00,304.27,304.76,304.22,304.52,23697.0,286.1449,286.6057,286.0979,286.38,23697.0
2020-08-27 13:30:00,304.6,305.47,304.5,305.46,14211.0,286.4553,287.2735,286.3612,287.2641,14211.0
2020-08-27 14:00:00,305.57,306.54,305.05,306.36,9181.0,287.3675,288.2797,286.8785,288.1104,9181.0
2020-08-27 14:30:00,306.45,306.5,305.84,305.92,10555.0,288.1951,288.2421,287.6214,287.6966,10555.0
2020-08-27 15:00:00,305.99,306.91,305.71,306.78,13128.0,287.7625,288.6277,287.4992,288.5054,13128.0
2020-08-27 15:30:00,306.8,307.15,305.8,305.99,47191.0,288.5242,288.8534,287.5838,287.7625,47191.0
2020-08-28 09:30:00,305.96,305.96,303.01,304.12,11577.0,287.7343,287.7343,284.96,286.0039,11577.0
2020-08-28 10:00:00,304.47,304.51,302.81,303.75,11543.0,286.333,286.3706,284.7719,285.6559,11543.0
2020-08-28 10:30:00,303.64,303.75,302.3,302.8,7300.0,285.5525,285.6559,284.2923,284.7625,7300.0
2020-08-28 11:00:00,302.58,303.18,302.05,303.16,10286.0,284.5556,285.1199,284.0572,285.1011,10286.0
2020-08-28 11:30:00,303.1,303.58,302.68,302.98,24941.0,285.0446,285.496,284.6497,284.9318,24941.0
2020-08-28 12:00:00,302.99,304.25,302.84,304.25,7703.0,284.9412,286.1261,284.8001,286.1261,7703.0
2020-08-28 12:30:00,304.28,305.22,304.2,304.94,20373.0,286.1543,287.0383,286.0791,286.775,20373.0
2020-08-28 13:00:00,304.92,305.35,304.78,305.12,6803.0,286.7562,287.1606,286.6246,286.9443,6803.0
2020-08-28 13:30:00,305.01,305.78,304.84,305.68,3880.0,286.8409,287.565,286.681,287.4709,3880.0
2020-08-28 14:00:00,305.33,305.45,304.86,305.15,11472.0,287.1418,287.2546,286.6998,286.9725,11472.0
2020-08-28 14:30:00,305.29,305.76,305.29,305.71,2300.0,287.1042,287.5462,287.1042,287.4992,2300.0
2020-08-28 15:00:00,305.78,305.99,305.0,305.32,32450.0,287.565,287.7625,286.8315,287.1324,32450.0
2020-08-28 15:30:00,305.49,306.23,305.24,306.21,34560.0,287.2923,287.9882,287.0572,287.9694,34560.0
2020-08-31 09:30:00,305.67,307.22,304.1,307.15,16839.0,287.4615,288.9192,285.9851,288.8534,16839.0
2020-08-31 10:00:00,306.95,307.24,306.08,306.68,7903.0,288.6653,288.938,287.8471,288.4114,7903.0
2020-08-31 10:30:00,306.56,307.04,305.97,307.04,8050.0,288.2985,288.7499,287.7437,288.7499,8050.0
2020-08-31 11:00:00,307.02,307.32,306.49,306.69,7025.0,288.7311,289.0133,288.2327,288.4208,7025.0
2020-08-31 11:30:00,306.69,307.02,306.53,306.63,7273.0,288.4208,288.7311,288.2703,288.3644,7273.0
2020-08-31 12:00:00,306.77,306.96,305.25,305.26,5020.0,288.496,288.6747,287.0666,287.076,5020.0
2020-08-31 12:30:00,305.35,305.35,304.8,305.12,9100.0,287.1606,287.1606,286.6434,286.9443,9100.0
2020-08-31 13:00:00,305.1,306.15,305.0,305.5,12453.0,286.9255,287.9129,286.8315,287.3017,12453.0
2020-08-31 13:30:00,305.53,307.19,305.53,307.02,13449.0,287.3299,288.891,287.3299,288.7311,13449.0
2020-08-31 14:00:00,306.97,306.99,306.13,306.19,9091.0,288.6841,288.7029,287.8941,287.9506,9091.0
2020-08-31 14:30:00,306.12,306.8,305.77,306.21,9855.0,287.8847,288.5242,287.5556,287.9694,9855.0
2020-08-31 15:00:00,306.31,306.4,305.82,305.95,10720.0,288.0634,288.1481,287.6026,287.7249,10720.0
2020-08-31 15:30:00,306.04,306.88,305.46,305.85,81762.0,287.8095,288.5995,287.2641,287.6308,81762.0
2020-09-01 09:30:00,305.62,306.05,304.28,305.48,16715.0,287.4145,287.8189,286.1543,287.2829,16715.0
2020-09-01 10:00:00,304.99,305.51,303.22,304.71,23859.0,286.822,287.3111,285.1575,286.5587,23859.0
2020-09-01 10:30:00,305.06,306.37,305.01,305.79,20142.0,286.8879,288.1198,286.8409,287.5744,20142.0
2020-09-01 11:00:00,306.16,307.06,305.56,306.06,9812.0,287.9224,288.7687,287.3581,287.8283,9812.0
2020-09-01 11:30:00,306.05,307.12,305.34,306.75,9600.0,287.8189,288.8252,287.1512,288.4772,9600.0
2020-09-01 12:00:00,306.96,308.2,306.61,308.2,7059.0,288.6747,289.8408,288.3455,289.8408,7059.0
2020-09-01 12:30:00,308.25,309.91,308.21,309.53,12863.0,289.8879,291.449,289.8502,291.0916,12863.0
2020-09-01 13:00:00,309.19,309.42,307.29,307.83,6753.0,290.7719,290.9882,288.985,289.4929,6753.0
2020-09-01 13:30:00,307.66,308.24,307.32,308.23,6424.0,289.333,289.8784,289.0133,289.869,6424.0
2020-09-01 14:00:00,308.23,308.23,306.72,306.98,6885.0,289.869,289.869,288.449,288.6935,6885.0
2020-09-01 14:30:00,306.79,307.66,306.79,307.5,4770.0,288.5148,289.333,288.5148,289.1825,4770.0
2020-09-01 15:00:00,307.59,307.59,306.72,306.72,3419.0,289.2672,289.2672,288.449,288.449,3419.0
2020-09-01 15:30:00,306.59,306.81,304.51,306.6,19401.0,288.3267,288.5336,286.3706,288.3361,19401.0
2020-09-02 09:30:00,306.26,309.93,304.88,308.92,8698.0,288.0164,291.4678,286.7186,290.5179,8698.0
2020-09-02 10:00:00,307.98,308.63,306.11,307.0,8078.0,289.6339,290.2452,287.8753,288.7123,8078.0
2020-09-02 10:30:00,307.06,309.04,306.84,308.72,10633.0,288.7687,290.6308,288.5618,290.3299,10633.0
2020-09-02 11:00:00,308.87,309.79,308.5,309.61,9520.0,290.4709,291.3361,290.123,291.1668,9520.0
2020-09-02 11:30:00,309.65,312.02,309.65,311.79,21400.0,291.2045,293.4333,291.2045,293.217,21400.0
2020-09-02 12:00:00,311.65,312.59,311.15,312.59,9930.0,293.0853,293.9693,292.6151,293.9693,9930.0
2020-09-02 12:30:00,312.55,314.41,312.55,314.38,16327.0,293.9317,295.6809,293.9317,295.6527,16327.0
2020-09-02 13:00:00,314.47,315.37,314.32,314.76,12778.0,295.7373,296.5837,295.5963,296.0101,12778.0
2020-09-02 13:30:00,314.94,315.03,313.51,313.97,13122.0,296.1793,296.264,294.8345,295.2671,13122.0
2020-09-02 14:00:00,313.85,314.0,313.2,313.61,17015.0,295.1543,295.2953,294.543,294.9286,17015.0
2020-09-02 14:30:00,313.43,314.22,313.02,313.97,21064.0,294.7593,295.5022,294.3737,295.2671,21064.0
2020-09-02 15:00:00,314.1,314.89,313.8,314.83,20021.0,295.3894,296.1323,295.1072,296.0759,20021.0
2020-09-02 15:30:00,314.92,315.21,313.84,313.98,71482.0,296.1605,296.4333,295.1449,295.2765,71482.0
2020-09-03 09:30:00,312.82,314.96,307.45,311.7,33979.0,294.1856,296.1981,289.1355,293.1323,33979.0
2020-09-03 10:00:00,312.03,312.43,308.78,309.03,9467.0,293.4427,293.8189,290.3863,290.6214,9467.0
2020-09-03 10:30:00,308.97,309.54,307.89,308.8,13628.0,290.565,291.101,289.5493,290.4051,13628.0
2020-09-03 11:00:00,308.59,308.59,303.66,305.22,11130.0,290.2076,290.2076,285.5713,287.0383,11130.0
2020-09-03 11:30:00,305.0,307.3,304.94,306.89,9743.0,286.8315,288.9944,286.775,288.6089,9743.0
2020-09-03 12:00:00,306.88,306.88,305.53,306.0,35006.0,288.5995,288.5995,287.3299,287.7719,35006.0
2020-09-03 12:30:00,305.61,305.63,303.79,303.88,14553.0,287.4051,287.4239,285.6935,285.7782,14553.0
2020-09-03 13:00:00,303.65,304.39,303.01,304.1,14969.0,285.5619,286.2578,284.96,285.9851,14969.0
2020-09-03 13:30:00,304.11,304.93,303.46,304.73,16250.0,285.9945,286.7656,285.3832,286.5775,16250.0
2020-09-03 14:00:00,304.85,306.21,304.73,306.21,21405.0,286.6904,287.9694,286.5775,287.9694,21405.0
2020-09-03 14:30:00,306.35,306.99,304.99,305.04,23155.0,288.101,288.7029,286.822,286.8691,23155.0
2020-09-03 15:00:00,305.09,305.55,304.59,304.91,23570.0,286.9161,287.3487,286.4459,286.7468,23570.0
2020-09-03 15:30:00,304.97,307.18,304.58,306.81,56600.0,286.8032,288.8816,286.4365,288.5336,56600.0
2020-09-04 09:30:00,305.48,308.17,304.07,305.58,18388.0,287.2829,289.8126,285.9569,287.3769,18388.0
2020-09-04 10:00:00,305.34,305.89,302.22,302.22,21204.0,287.1512,287.6684,284.2171,284.2171,21204.0
2020-09-04 10:30:00,302.22,302.79,300.17,300.95,18666.0,284.2171,284.7531,282.2892,283.0227,18666.0
2020-09-04 11:00:00,301.38,302.13,296.92,297.71,14499.0,283.4271,284.1324,279.2328,279.9757,14499.0
2020-09-04 11:30:00,297.89,298.57,296.15,297.88,22382.0,280.145,280.7845,278.5086,280.1356,22382.0
2020-09-04 12:00:00,297.81,299.66,297.27,299.3,22119.0,280.0698,281.8096,279.5619,281.471,22119.0
2020-09-04 12:30:00,299.31,300.74,298.78,300.74,30655.0,281.4804,282.8252,280.982,282.8252,30655.0
2020-09-04 13:00:00,300.4,300.55,298.92,299.0,15963.0,282.5055,282.6465,281.1136,281.1889,15963.0
2020-09-04 13:30:00,298.97,299.81,298.16,299.39,12894.0,281.1607,281.9506,280.3989,281.5556,12894.0
2020-09-04 14:00:00,299.39,299.49,298.57,298.9,17564.0,281.5556,281.6497,280.7845,281.0948,17564.0
2020-09-04 14:30:00,299.1,302.13,298.54,301.56,24958.0,281.2829,284.1324,280.7563,283.5964,24958.0
2020-09-04 15:00:00,301.4,302.86,300.87,302.65,22842.0,283.4459,284.8189,282.9475,284.6214,22842.0
2020-09-04 15:30:00,302.17,302.36,299.95,300.29,44483.0,284.17,284.3487,282.0823,282.402,44483.0
2020-09-08 09:30:00,299.79,302.05,294.34,301.91,45743.0,281.9318,284.0572,276.8065,283.9255,45743.0
2020-09-08 10:00:00,301.64,303.97,299.84,302.85,47131.0,283.6716,285.8628,281.9788,284.8095,47131.0
2020-09-08 10:30:00,302.79,305.48,302.36,304.76,32537.0,284.7531,287.2829,284.3487,286.6057,32537.0
2020-09-08 11:00:00,304.61,306.27,304.61,305.06,13130.0,286.4647,288.0258,286.4647,286.8879,13130.0
2020-09-08 11:30:00,305.06,305.47,304.1,304.7,34393.0,286.8879,287.2735,285.9851,286.5493,34393.0
2020-09-08 12:00:00,304.64,305.29,304.23,304.64,17871.0,286.4929,287.1042,286.1073,286.4929,17871.0
2020-09-08 12:30:00,304.74,304.88,303.8,304.65,16397.0,286.5869,286.7186,285.7029,286.5023,16397.0
2020-09-08 13:00:00,304.73,305.89,304.5,305.58,15879.0,286.5775,287.6684,286.3612,287.3769,15879.0
2020-09-08 13:30:00,305.45,306.83,305.45,306.74,13633.0,287.2546,288.5524,287.2546,288.4678,13633.0
2020-09-08 14:00:00,306.76,306.89,305.26,305.28,19434.0,288.4866,288.6089,287.076,287.0948,19434.0
2020-09-08 14:30:00,305.01,305.75,304.2,305.65,35915.0,286.8409,287.5368,286.0791,287.4427,35915.0
2020-09-08 15:00:00,305.49,306.38,304.31,306.32,44190.0,287.2923,288.1292,286.1826,288.0728,44190.0
2020-09-08 15:30:00,306.29,308.25,305.58,305.71,99968.0,288.0446,289.8879,287.3769,287.4992,99968.0
2020-09-09 09:30:00,307.38,317.06,307.38,315.08,37133.0,289.0697,298.173,289.0697,296.311,37133.0
2020-09-09 10:00:00,315.79,319.32,315.27,317.32,25139.0,296.9787,300.2984,296.4897,298.4176,25139.0
2020-09-09 10:30:00,317.2,317.74,313.99,314.23,23290.0,298.3047,298.8125,295.2859,295.5116,23290.0
2020-09-09 11:00:00,314.37,315.7,314.2,315.43,23676.0,295.6433,296.8941,295.4834,296.6401,23676.0
2020-09-09 11:30:00,315.11,315.99,314.95,315.67,13314.0,296.3392,297.1668,296.1887,296.8659,13314.0
2020-09-09 12:00:00,315.81,317.06,314.86,315.05,13095.0,296.9975,298.173,296.1041,296.2828,13095.0
2020-09-09 12:30:00,315.04,315.44,314.21,314.5,9453.0,296.2734,296.6496,295.4928,295.7655,9453.0
2020-09-09 13:00:00,314.52,315.33,314.43,314.63,17842.0,295.7844,296.5461,295.6997,295.8878,17842.0
2020-09-09 13:30:00,314.66,315.41,314.06,314.17,33999.0,295.916,296.6213,295.3518,295.4552,33999.0
2020-09-09 14:00:00,313.91,314.26,312.92,313.21,18936.0,295.2107,295.5398,294.2797,294.5524,18936.0
2020-09-09 14:30:00,313.3,314.1,313.23,314.05,15650.0,294.637,295.3894,294.5712,295.3424,15650.0
2020-09-09 15:00:00,314.11,315.1,313.9,314.67,25987.0,295.3988,296.3298,295.2013,295.9254,25987.0
2020-09-09 15:30:00,314.66,314.98,312.59,313.14,109297.0,295.916,296.217,293.9693,294.4866,109297.0
2020-09-10 09:30:00,312.58,312.58,307.23,307.56,61330.0,293.9599,293.9599,288.9286,289.239,61330.0
2020-09-10 10:00:00,307.9,310.89,307.44,309.75,21428.0,289.5587,292.3706,289.1261,291.2985,21428.0
2020-09-10 10:30:00,309.48,311.03,307.25,307.41,11602.0,291.0446,292.5023,288.9474,289.0979,11602.0
2020-09-10 11:00:00,307.48,308.35,306.2,308.1,8425.0,289.1637,289.9819,287.96,289.7468,8425.0
2020-09-10 11:30:00,308.28,308.7,307.39,307.67,6606.0,289.9161,290.311,289.0791,289.3424,6606.0
2020-09-10 12:00:00,307.78,307.78,305.8,306.16,9249.0,289.4459,289.4459,287.5838,287.9224,9249.0
2020-09-10 12:30:00,306.08,306.29,304.56,306.13,17870.0,287.8471,288.0446,286.4177,287.8941,17870.0
2020-09-10 13:00:00,305.96,309.3,305.91,307.67,16805.0,287.7343,290.8753,287.6872,289.3424,16805.0
2020-09-10 13:30:00,308.01,308.55,307.07,307.07,4578.0,289.6621,290.17,288.7781,288.7781,4578.0
2020-09-10 14:00:00,307.1,307.61,304.47,304.47,8449.0,288.8064,289.286,286.333,286.333,8449.0
2020-09-10 14:30:00,304.47,306.35,304.44,306.06,10195.0,286.333,288.101,286.3048,287.8283,10195.0
2020-09-10 15:00:00,305.96,306.2,304.02,305.17,21212.0,287.7343,287.96,285.9098,286.9913,21212.0
2020-09-10 15:30:00,305.29,306.21,303.26,303.38,85393.0,287.1042,287.9694,285.1951,285.308,85393.0
2020-09-11 09:30:00,304.17,305.42,302.89,304.86,17200.0,286.0509,287.2264,284.8471,286.6998,17200.0
2020-09-11 10:00:00,305.06,305.67,304.36,305.1,9328.0,286.8879,287.4615,286.2296,286.9255,9328.0
2020-09-11 10:30:00,305.28,307.14,304.63,306.85,9678.0,287.0948,288.844,286.4835,288.5712,9678.0
2020-09-11 11:00:00,306.15,306.61,305.49,305.78,3400.0,287.9129,288.3455,287.2923,287.565,3400.0
2020-09-11 11:30:00,305.69,305.69,304.53,305.21,8753.0,287.4803,287.4803,286.3894,287.0289,8753.0
2020-09-11 12:00:00,305.21,307.26,305.15,307.02,10685.0,287.0289,288.9568,286.9725,288.7311,10685.0
2020-09-11 12:30:00,306.5,307.06,305.71,305.71,12110.0,288.2421,288.7687,287.4992,287.4992,12110.0
2020-09-11 13:00:00,305.72,305.76,303.95,303.95,10269.0,287.5086,287.5462,285.844,285.844,10269.0
2020-09-11 13:30:00,303.93,304.74,303.31,303.6,13544.0,285.8252,286.5869,285.2421,285.5148,13544.0
2020-09-11 14:00:00,303.58,305.31,303.4,304.74,18627.0,285.496,287.123,285.3268,286.5869,18627.0
2020-09-11 14:30:00,304.93,306.14,304.8,305.02,9491.0,286.7656,287.9035,286.6434,286.8503,9491.0
2020-09-11 15:00:00,305.01,305.47,303.81,305.25,29413.0,286.8409,287.2735,285.7123,287.0666,29413.0
2020-09-11 15:30:00,305.61,305.74,304.25,304.53,31116.0,287.4051,287.5274,286.1261,286.3894,31116.0
2020-09-14 09:30:00,305.94,308.2,305.94,308.19,10079.0,287.7155,289.8408,287.7155,289.8314,10079.0
2020-09-14 10:00:00,308.48,310.48,307.97,310.43,9159.0,290.1042,291.985,289.6245,291.938,9159.0
2020-09-14 10:30:00,310.33,310.97,309.75,310.07,5266.0,291.8439,292.4458,291.2985,291.5994,5266.0
2020-09-14 11:00:00,310.29,310.85,309.98,310.22,5333.0,291.8063,292.333,291.5148,291.7405,5333.0
2020-09-14 11:30:00,310.86,311.44,310.4,311.34,5985.0,292.3424,292.8878,291.9098,292.7938,5985.0
2020-09-14 12:00:00,311.42,311.58,310.65,310.73,7597.0,292.869,293.0195,292.1449,292.2201,7597.0
2020-09-14 12:30:00,310.94,311.28,310.4,310.73,8250.0,292.4176,292.7374,291.9098,292.2201,8250.0
2020-09-14 13:00:00,310.9,311.09,309.88,310.51,6939.0,292.38,292.5587,291.4208,292.0132,6939.0
2020-09-14 13:30:00,310.45,311.11,309.91,310.84,8205.0,291.9568,292.5775,291.449,292.3236,8205.0
2020-09-14 14:00:00,310.5,310.87,309.92,310.51,11509.0,292.0038,292.3518,291.4584,292.0132,11509.0
2020-09-14 14:30:00,310.68,310.83,310.05,310.42,8689.0,292.1731,292.3142,291.5806,291.9286,8689.0
2020-09-14 15:00:00,310.45,310.6,308.2,308.58,21966.0,291.9568,292.0979,289.8408,290.1982,21966.0
2020-09-14 15:30:00,308.41,310.45,308.19,309.44,46960.0,290.0383,291.9568,289.8314,291.007,46960.0
2020-09-15 09:30:00,312.66,317.98,312.32,317.81,16755.0,294.0352,299.0382,293.7154,298.8784,16755.0
2020-09-15 10:00:00,317.97,321.5,317.95,321.05,30865.0,299.0288,302.3486,299.01,301.9254,30865.0
2020-09-15 10:30:00,320.95,322.52,320.9,321.97,32165.0,301.8313,303.3078,301.7843,302.7906,32165.0
2020-09-15 11:00:00,322.0,322.34,320.5,321.19,15975.0,302.8188,303.1385,301.4081,302.057,15975.0
2020-09-15 11:30:00,321.28,321.54,320.33,320.5,21262.0,302.1417,302.3862,301.2483,301.4081,21262.0
2020-09-15 12:00:00,320.56,322.37,320.56,321.76,19178.0,301.4646,303.1667,301.4646,302.5931,19178.0
2020-09-15 12:30:00,322.01,323.44,321.6,323.28,19201.0,302.8282,304.173,302.4426,304.0225,19201.0
2020-09-15 13:00:00,323.31,323.46,322.45,322.71,12351.0,304.0507,304.1918,303.242,303.4865,12351.0
2020-09-15 13:30:00,322.57,323.17,321.9,323.17,14443.0,303.3548,303.9191,302.7247,303.9191,14443.0
2020-09-15 14:00:00,323.23,323.7,322.81,323.7,13354.0,303.9755,304.4175,303.5805,304.4175,13354.0
2020-09-15 14:30:00,323.7,324.64,323.23,324.19,31836.0,304.4175,305.3015,303.9755,304.8783,31836.0
2020-09-15 15:00:00,324.04,324.28,322.41,322.53,21803.0,304.7373,304.963,303.2044,303.3172,21803.0
2020-09-15 15:30:00,322.5,323.97,321.34,323.23,74630.0,303.289,304.6714,302.1981,303.9755,74630.0
2020-09-16 09:30:00,320.84,325.69,320.84,325.28,42807.0,301.7279,306.289,301.7279,305.9034,42807.0
2020-09-16 10:00:00,325.97,326.45,324.5,325.81,14017.0,306.5523,307.0037,305.1699,306.4018,14017.0
2020-09-16 10:30:00,326.03,326.6,324.6,326.49,32364.0,306.6087,307.1448,305.2639,307.0413,32364.0
2020-09-16 11:00:00,326.43,327.9,326.25,327.51,19342.0,306.9849,308.3673,306.8156,308.0006,19342.0
2020-09-16 11:30:00,327.68,328.37,326.77,327.02,15806.0,308.1604,308.8093,307.3046,307.5397,15806.0
2020-09-16 12:00:00,327.44,328.24,327.12,327.89,9000.0,307.9347,308.6871,307.6338,308.3579,9000.0
2020-09-16 12:30:00,328.0,328.19,326.05,326.36,18742.0,308.4614,308.64,306.6275,306.9191,18742.0
2020-09-16 13:00:00,326.39,327.03,325.92,326.25,12778.0,306.9473,307.5491,306.5053,306.8156,12778.0
2020-09-16 13:30:00,326.5,326.58,325.28,326.0,9718.0,307.0507,307.126,305.9034,306.5805,9718.0
2020-09-16 14:00:00,325.26,326.77,325.26,326.13,17552.0,305.8846,307.3046,305.8846,306.7028,17552.0
2020-09-16 14:30:00,326.45,326.77,324.78,325.36,30722.0,307.0037,307.3046,305.4332,305.9786,30722.0
2020-09-16 15:00:00,325.58,325.68,323.08,323.25,19429.0,306.1855,306.2796,303.8344,303.9943,19429.0
2020-09-16 15:30:00,323.14,323.97,321.54,322.12,69532.0,303.8909,304.6714,302.3862,302.9316,69532.0
2020-09-17 09:30:00,321.45,321.45,318.33,318.42,14752.0,302.3015,302.3015,299.3674,299.452,14752.0
2020-09-17 10:00:00,318.89,322.65,318.2,319.93,18228.0,299.894,303.4301,299.2451,300.8721,18228.0
2020-09-17 10:30:00,320.11,320.44,318.03,318.17,17068.0,301.0414,301.3517,299.0853,299.2169,17068.0
2020-09-17 11:00:00,318.28,318.61,316.0,316.09,10411.0,299.3204,299.6307,297.1762,297.2608,10411.0
2020-09-17 11:30:00,316.09,316.47,312.63,312.67,10641.0,297.2608,297.6182,294.0069,294.0446,10641.0
2020-09-17 12:00:00,312.64,313.43,310.67,311.27,11977.0,294.0163,294.7593,292.1637,292.728,11977.0
2020-09-17 12:30:00,311.38,313.57,311.35,313.44,11792.0,292.8314,294.8909,292.8032,294.7687,11792.0
2020-09-17 13:00:00,313.54,314.06,312.31,312.35,8548.0,294.8627,295.3518,293.706,293.7436,8548.0
2020-09-17 13:30:00,312.16,313.04,311.01,311.01,13075.0,293.5649,294.3925,292.4834,292.4834,13075.0
2020-09-17 14:00:00,310.9,312.33,310.53,311.11,14799.0,292.38,293.7248,292.032,292.5775,14799.0
2020-09-17 14:30:00,310.69,311.2,309.49,309.53,15394.0,292.1825,292.6621,291.054,291.0916,15394.0
2020-09-17 15:00:00,309.81,310.35,308.4,309.59,17833.0,291.3549,291.8628,290.0289,291.148,17833.0
2020-09-17 15:30:00,309.53,312.61,309.43,312.35,52789.0,291.0916,293.9881,290.9976,293.7436,52789.0
2020-09-18 09:30:00,309.38,313.11,309.34,312.62,112295.0,290.9505,294.4583,290.9129,293.9975,112295.0
2020-09-18 10:00:00,312.82,313.74,310.98,311.83,11699.0,294.1856,295.0508,292.4552,293.2546,11699.0
2020-09-18 10:30:00,311.66,311.96,309.12,309.45,14105.0,293.0947,293.3769,290.706,291.0164,14105.0
2020-09-18 11:00:00,309.46,310.2,308.92,309.99,13083.0,291.0258,291.7217,290.5179,291.5242,13083.0
2020-09-18 11:30:00,310.22,311.93,309.57,311.88,8800.0,291.7405,293.3486,291.1292,293.3016,8800.0
2020-09-18 12:00:00,312.06,312.08,310.88,311.17,4383.0,293.4709,293.4897,292.3612,292.6339,4383.0
2020-09-18 12:30:00,311.22,311.22,309.43,309.54,8899.0,292.6809,292.6809,290.9976,291.101,8899.0
2020-09-18 13:00:00,309.36,309.71,307.61,307.61,14722.0,290.9317,291.2609,289.286,289.286,14722.0
2020-09-18 13:30:00,307.17,308.29,306.48,308.29,6933.0,288.8722,289.9255,288.2233,289.9255,6933.0
2020-09-18 14:00:00,308.07,308.17,306.91,307.97,7449.0,289.7186,289.8126,288.6277,289.6245,7449.0
2020-09-18 14:30:00,307.95,309.31,307.95,309.06,51521.0,289.6057,290.8847,289.6057,290.6496,51521.0
2020-09-18 15:00:00,309.05,310.32,308.94,310.32,22112.0,290.6402,291.8345,290.5368,291.8345,22112.0
2020-09-18 15:30:00,310.36,310.77,308.35,308.52,77224.0,291.8722,292.2577,289.9819,290.1418,77224.0
2020-09-21 09:30:00,306.5,307.63,303.15,305.91,40424.0,288.2421,289.3048,285.0917,287.6872,40424.0
2020-09-21 10:00:00,305.86,305.86,302.37,304.68,24909.0,287.6402,287.6402,284.3581,286.5305,24909.0
2020-09-21 10:30:00,304.86,307.61,304.85,306.62,13670.0,286.6998,289.286,286.6904,288.355,13670.0
2020-09-21 11:00:00,306.76,307.59,306.74,307.17,4554.0,288.4866,289.2672,288.4678,288.8722,4554.0
2020-09-21 11:30:00,307.01,307.6,306.09,307.46,7368.0,288.7217,289.2766,287.8565,289.1449,7368.0
2020-09-21 12:00:00,307.99,309.37,307.99,309.29,8429.0,289.6433,290.9411,289.6433,290.8659,8429.0
2020-09-21 12:30:00,309.12,309.85,308.93,309.1,31931.0,290.706,291.3925,290.5273,290.6872,31931.0
2020-09-21 13:00:00,309.25,309.71,308.75,309.71,9468.0,290.8283,291.2609,290.3581,291.2609,9468.0
2020-09-21 13:30:00,309.67,309.79,307.63,307.83,27147.0,291.2233,291.3361,289.3048,289.4929,27147.0
2020-09-21 14:00:00,308.01,309.19,305.89,309.02,29246.0,289.6621,290.7719,287.6684,290.612,29246.0
2020-09-21 14:30:00,308.87,308.99,305.31,305.31,49927.0,290.4709,290.5838,287.123,287.123,49927.0
2020-09-21 15:00:00,305.36,307.09,305.24,305.7,24421.0,287.17,288.797,287.0572,287.4898,24421.0
2020-09-21 15:30:00,305.81,306.3,303.55,305.31,96287.0,287.5932,288.054,285.4678,287.123,96287.0
2020-09-22 09:30:00,303.36,308.79,303.0,307.04,27606.0,285.2891,290.3957,284.9506,288.7499,27606.0
2020-09-22 10:00:00,307.33,311.61,307.33,311.47,17718.0,289.0227,293.0477,289.0227,292.916,17718.0
2020-09-22 10:30:00,311.58,312.22,310.48,310.48,17620.0,293.0195,293.6214,291.985,291.985,17620.0
2020-09-22 11:00:00,310.0,310.99,309.94,310.72,12948.0,291.5336,292.4646,291.4772,292.2107,12948.0
2020-09-22 11:30:00,310.62,311.37,310.16,310.5,11479.0,292.1167,292.822,291.6841,292.0038,11479.0
2020-09-22 12:00:00,310.39,311.2,310.29,310.83,9057.0,291.9004,292.6621,291.8063,292.3142,9057.0
2020-09-22 12:30:00,310.91,311.05,310.08,310.54,11247.0,292.3894,292.5211,291.6088,292.0414,11247.0
2020-09-22 13:00:00,310.54,311.82,310.54,311.77,9691.0,292.0414,293.2452,292.0414,293.1982,9691.0
2020-09-22 13:30:00,311.77,313.07,311.61,312.99,27717.0,293.1982,294.4207,293.0477,294.3455,27717.0
2020-09-22 14:00:00,313.05,314.11,312.79,313.82,21572.0,294.4019,295.3988,294.1574,295.1261,21572.0
2020-09-22 14:30:00,313.9,314.42,311.8,311.8,12347.0,295.2013,295.6903,293.2264,293.2264,12347.0
2020-09-22 15:00:00,311.93,313.37,311.93,313.27,15863.0,293.3486,294.7029,293.3486,294.6088,15863.0
2020-09-22 15:30:00,313.21,313.77,312.19,313.32,67052.0,294.5524,295.079,293.5932,294.6558,67052.0
2020-09-23 09:30:00,313.04,313.04,308.13,310.9,21959.0,294.3925,294.3925,289.775,292.38,21959.0
2020-09-23 10:00:00,310.88,312.31,310.76,311.87,11123.0,292.3612,293.706,292.2483,293.2922,11123.0
2020-09-23 10:30:00,312.04,312.43,311.09,311.9,11619.0,293.4521,293.8189,292.5587,293.3204,11619.0
2020-09-23 11:00:00,311.87,312.02,310.98,311.56,10390.0,293.2922,293.4333,292.4552,293.0007,10390.0
2020-09-23 11:30:00,311.34,311.64,310.5,310.5,7903.0,292.7938,293.0759,292.0038,292.0038,7903.0
2020-09-23 12:00:00,310.5,311.39,309.8,311.2,14683.0,292.0038,292.8408,291.3455,292.6621,14683.0
2020-09-23 12:30:00,311.37,312.0,310.95,311.36,7400.0,292.822,293.4145,292.427,292.8126,7400.0
2020-09-23 13:00:00,311.27,311.44,309.95,309.95,10404.0,292.728,292.8878,291.4866,291.4866,10404.0
2020-09-23 13:30:00,310.09,310.25,309.07,309.92,24624.0,291.6182,291.7687,290.659,291.4584,24624.0
2020-09-23 14:00:00,309.84,309.94,307.09,307.2,20613.0,291.3831,291.4772,288.797,288.9004,20613.0
2020-09-23 14:30:00,307.05,307.1,305.97,306.22,9629.0,288.7593,288.8064,287.7437,287.9788,9629.0
2020-09-23 15:00:00,306.02,306.4,304.34,305.76,40786.0,287.7907,288.1481,286.2108,287.5462,40786.0
2020-09-23 15:30:00,305.78,306.51,304.57,305.12,107135.0,287.565,288.2515,286.4271,286.9443,107135.0
2020-09-24 09:30:00,304.98,309.17,304.98,308.63,41924.0,286.8126,290.753,286.8126,290.2452,41924.0
2020-09-24 10:00:00,308.54,311.38,308.54,310.34,17945.0,290.1606,292.8314,290.1606,291.8534,17945.0
2020-09-24 10:30:00,310.38,310.39,306.36,307.14,24857.0,291.891,291.9004,288.1104,288.844,24857.0
2020-09-24 11:00:00,306.76,308.34,306.62,307.47,14943.0,288.4866,289.9725,288.355,289.1543,14943.0
2020-09-24 11:30:00,307.55,308.4,307.3,308.39,6706.0,289.2296,290.0289,288.9944,290.0195,6706.0
2020-09-24 12:00:00,308.73,309.22,308.38,308.62,12368.0,290.3393,290.8001,290.0101,290.2358,12368.0
2020-09-24 12:30:00,308.73,308.84,307.68,308.7,14772.0,290.3393,290.4427,289.3518,290.311,14772.0
2020-09-24 13:00:00,308.69,308.89,307.17,307.73,15173.0,290.3016,290.4897,288.8722,289.3988,15173.0
2020-09-24 13:30:00,307.97,308.69,306.84,306.84,11668.0,289.6245,290.3016,288.5618,288.5618,11668.0
2020-09-24 14:00:00,306.84,307.55,306.17,307.01,21983.0,288.5618,289.2296,287.9318,288.7217,21983.0
2020-09-24 14:30:00,306.76,307.08,304.9,304.94,14517.0,288.4866,288.7875,286.7374,286.775,14517.0
2020-09-24 15:00:00,305.09,306.13,304.66,304.96,22301.0,286.9161,287.8941,286.5117,286.7938,22301.0
2020-09-24 15:30:00,304.96,306.52,304.8,306.27,64445.0,286.7938,288.2609,286.6434,288.0258,64445.0
2020-09-25 09:30:00,303.94,313.39,303.94,312.84,48234.0,285.8346,294.7217,285.8346,294.2044,48234.0
2020-09-25 10:00:00,312.82,313.95,311.34,312.53,32854.0,294.1856,295.2483,292.7938,293.9129,32854.0
2020-09-25 10:30:00,312.3,312.84,310.38,311.91,22678.0,293.6966,294.2044,291.891,293.3298,22678.0
2020-09-25 11:00:00,312.11,314.63,311.81,313.75,20197.0,293.5179,295.8878,293.2358,295.0602,20197.0
2020-09-25 11:30:00,313.41,314.06,313.14,313.38,22263.0,294.7405,295.3518,294.4866,294.7123,22263.0
2020-09-25 12:00:00,313.5,314.07,312.79,312.87,18389.0,294.8251,295.3612,294.1574,294.2326,18389.0
2020-09-25 12:30:00,312.98,313.01,311.66,311.75,39871.0,294.3361,294.3643,293.0947,293.1794,39871.0
2020-09-25 13:00:00,311.78,313.74,311.41,312.3,16485.0,293.2076,295.0508,292.8596,293.6966,16485.0
2020-09-25 13:30:00,313.02,313.79,312.6,313.14,10283.0,294.3737,295.0978,293.9787,294.4866,10283.0
2020-09-25 14:00:00,313.04,314.65,312.9,314.29,13038.0,294.3925,295.9066,294.2609,295.5681,13038.0
2020-09-25 14:30:00,314.24,314.35,313.67,313.87,11804.0,295.521,295.6245,294.985,295.1731,11804.0
2020-09-25 15:00:00,313.95,315.33,313.94,315.19,22936.0,295.2483,296.5461,295.2389,296.4144,22936.0
2020-09-25 15:30:00,315.15,315.15,313.33,314.19,76788.0,296.3768,296.3768,294.6652,295.474,76788.0
2020-09-28 09:30:00,316.94,317.83,312.1,312.19,24426.0,298.0602,298.8972,293.5085,293.5932,24426.0
2020-09-28 10:00:00,312.2,313.37,311.42,312.78,18415.0,293.6026,294.7029,292.869,294.148,18415.0
2020-09-28 10:30:00,312.56,313.12,311.39,312.37,21912.0,293.9411,294.4678,292.8408,293.7624,21912.0
2020-09-28 11:00:00,312.55,313.35,311.5,312.62,24312.0,293.9317,294.6841,292.9443,293.9975,24312.0
2020-09-28 11:30:00,312.47,312.97,309.8,310.42,21044.0,293.8565,294.3267,291.3455,291.9286,21044.0
2020-09-28 12:00:00,310.35,311.64,309.29,311.12,49662.0,291.8628,293.0759,290.8659,292.5869,49662.0
2020-09-28 12:30:00,311.22,311.57,310.92,311.39,3600.0,292.6809,293.0101,292.3988,292.8408,3600.0
2020-09-28 13:00:00,311.29,311.61,310.2,310.71,6759.0,292.7468,293.0477,291.7217,292.2013,6759.0
2020-09-28 13:30:00,310.74,311.76,310.74,311.31,11024.0,292.2295,293.1888,292.2295,292.7656,11024.0
2020-09-28 14:00:00,311.34,312.17,310.3,312.12,35427.0,292.7938,293.5743,291.8157,293.5273,35427.0
2020-09-28 14:30:00,312.3,312.53,311.53,312.18,12000.0,293.6966,293.9129,292.9725,293.5837,12000.0
2020-09-28 15:00:00,312.33,312.52,311.32,311.69,28335.0,293.7248,293.9035,292.775,293.1229,28335.0
2020-09-28 15:30:00,311.68,312.26,309.96,310.48,153369.0,293.1135,293.659,291.496,291.985,153369.0
2020-09-29 09:30:00,312.0,313.39,310.37,312.44,19990.0,293.4145,294.7217,291.8816,293.8283,19990.0
2020-09-29 10:00:00,312.56,312.7,310.64,311.21,16576.0,293.9411,294.0728,292.1355,292.6715,16576.0
2020-09-29 10:30:00,311.42,313.65,311.05,311.3,27230.0,292.869,294.9662,292.5211,292.7562,27230.0
2020-09-29 11:00:00,311.09,312.08,309.62,311.27,27429.0,292.5587,293.4897,291.1762,292.728,27429.0
2020-09-29 11:30:00,311.53,312.68,311.29,312.2,13456.0,292.9725,294.054,292.7468,293.6026,13456.0
2020-09-29 12:00:00,312.21,313.23,311.73,312.42,6600.0,293.612,294.5712,293.1606,293.8095,6600.0
2020-09-29 12:30:00,312.5,313.51,312.5,313.2,7225.0,293.8847,294.8345,293.8847,294.543,7225.0
2020-09-29 13:00:00,313.39,313.39,311.94,312.88,6729.0,294.7217,294.7217,293.358,294.242,6729.0
2020-09-29 13:30:00,312.87,314.53,312.87,314.05,10545.0,294.2326,295.7938,294.2326,295.3424,10545.0
2020-09-29 14:00:00,313.88,314.31,313.31,314.17,7067.0,295.1825,295.5869,294.6464,295.4552,7067.0
2020-09-29 14:30:00,314.16,314.43,313.59,314.34,9675.0,295.4458,295.6997,294.9098,295.6151,9675.0
2020-09-29 15:00:00,314.31,314.88,313.1,313.34,13614.0,295.5869,296.1229,294.4489,294.6746,13614.0
2020-09-29 15:30:00,313.38,314.47,312.9,313.87,47773.0,294.7123,295.7373,294.2609,295.1731,47773.0
2020-09-30 09:30:00,314.92,316.01,313.05,316.01,19212.0,296.1605,297.1856,294.4019,297.1856,19212.0
2020-09-30 10:00:00,316.12,318.96,315.91,318.53,17590.0,297.289,299.9599,297.0916,299.5555,17590.0
2020-09-30 10:30:00,318.45,318.61,317.42,318.35,10351.0,299.4802,299.6307,298.5116,299.3862,10351.0
2020-09-30 11:00:00,317.79,318.91,317.6,318.86,8313.0,298.8596,299.9128,298.6809,299.8658,8313.0
2020-09-30 11:30:00,319.14,319.22,318.35,318.35,8817.0,300.1291,300.2044,299.3862,299.3862,8817.0
2020-09-30 12:00:00,318.28,318.28,315.15,315.26,9992.0,299.3204,299.3204,296.3768,296.4803,9992.0
2020-09-30 12:30:00,314.94,315.92,314.65,315.81,33000.0,296.1793,297.101,295.9066,296.9975,33000.0
2020-09-30 13:00:00,315.9,316.48,314.98,316.48,14296.0,297.0821,297.6276,296.217,297.6276,14296.0
2020-09-30 13:30:00,316.51,317.22,316.3,317.15,11799.0,297.6558,298.3235,297.4583,298.2577,11799.0
2020-09-30 14:00:00,317.22,318.89,317.11,318.63,30173.0,298.3235,299.894,298.2201,299.6495,30173.0
2020-09-30 14:30:00,318.55,318.55,315.84,317.24,14203.0,299.5743,299.5743,297.0257,298.3423,14203.0
2020-09-30 15:00:00,317.0,317.29,315.79,316.57,24842.0,298.1166,298.3893,296.9787,297.7122,24842.0
2020-09-30 15:30:00,316.74,318.96,316.2,317.97,60069.0,297.8721,299.9599,297.3643,299.0288,60069.0
2020-10-01 09:30:00,320.45,322.09,315.07,319.13,13963.0,301.3611,302.9034,296.3016,300.1197,13963.0
2020-10-01 10:00:00,318.83,319.83,316.27,317.6,12310.0,299.8376,300.778,297.4301,298.6809,12310.0
2020-10-01 10:30:00,317.86,318.92,317.25,318.37,10772.0,298.9254,299.9223,298.3517,299.405,10772.0
2020-10-01 11:00:00,318.57,320.52,317.79,320.5,27751.0,299.5931,301.4269,298.8596,301.4081,27751.0
2020-10-01 11:30:00,320.85,321.01,319.75,320.88,14120.0,301.7373,301.8878,300.7028,301.7655,14120.0
2020-10-01 12:00:00,320.84,320.84,318.88,319.49,13660.0,301.7279,301.7279,299.8846,300.4583,13660.0
2020-10-01 12:30:00,319.46,319.95,317.97,318.23,22915.0,300.4301,300.8909,299.0288,299.2734,22915.0
2020-10-01 13:00:00,317.88,319.03,317.64,318.62,11599.0,298.9442,300.0257,298.7185,299.6401,11599.0
2020-10-01 13:30:00,318.2,318.29,315.54,315.54,35825.0,299.2451,299.3298,296.7436,296.7436,35825.0
2020-10-01 14:00:00,315.86,316.42,314.7,315.52,12433.0,297.0445,297.5712,295.9536,296.7248,12433.0
2020-10-01 14:30:00,315.91,316.06,315.24,315.42,42074.0,297.0916,297.2326,296.4615,296.6307,42074.0
2020-10-01 15:00:00,315.59,316.14,314.41,314.69,44994.0,296.7906,297.3079,295.6809,295.9442,44994.0
2020-10-01 15:30:00,314.48,315.19,313.32,315.19,204547.0,295.7467,296.4144,294.6558,296.4144,204547.0
2020-10-02 09:30:00,314.05,317.43,311.14,316.54,19837.0,295.3424,298.521,292.6057,297.684,19837.0
2020-10-02 10:00:00,317.05,318.0,314.89,315.57,6905.0,298.1636,299.0571,296.1323,296.7718,6905.0
2020-10-02 10:30:00,315.87,317.07,315.52,316.63,11175.0,297.0539,298.1825,296.7248,297.7687,11175.0
2020-10-02 11:00:00,316.63,318.16,316.01,317.63,14650.0,297.7687,299.2075,297.1856,298.7091,14650.0
2020-10-02 11:30:00,317.31,317.58,316.02,316.03,9446.0,298.4082,298.6621,297.195,297.2044,9446.0
2020-10-02 12:00:00,316.1,319.58,315.38,319.33,10973.0,297.2702,300.5429,296.5931,300.3078,10973.0
2020-10-02 12:30:00,319.53,320.59,318.28,318.92,14416.0,300.4959,301.4928,299.3204,299.9223,14416.0
2020-10-02 13:00:00,319.1,320.48,318.71,319.27,15709.0,300.0915,301.3893,299.7248,300.2514,15709.0
2020-10-02 13:30:00,319.32,319.41,317.68,318.04,12228.0,300.2984,300.3831,298.7561,299.0947,12228.0
2020-10-02 14:00:00,318.03,319.04,317.72,318.29,13744.0,299.0853,300.0351,298.7937,299.3298,13744.0
2020-10-02 14:30:00,318.8,318.85,317.44,317.77,17422.0,299.8094,299.8564,298.5304,298.8408,17422.0
2020-10-02 15:00:00,317.92,318.54,317.2,318.1,18753.0,298.9818,299.5649,298.3047,299.1511,18753.0
2020-10-02 15:30:00,318.06,319.18,317.39,318.12,102028.0,299.1135,300.1668,298.4834,299.1699,102028.0
2020-10-05 09:30:00,317.71,318.25,312.87,313.24,16081.0,298.7843,299.2922,294.2326,294.5806,16081.0
2020-10-05 10:00:00,312.98,315.05,312.98,314.15,23765.0,294.3361,296.2828,294.3361,295.4364,23765.0
2020-10-05 10:30:00,314.27,316.25,314.27,316.02,8289.0,295.5492,297.4113,295.5492,297.195,8289.0
2020-10-05 11:00:00,316.0,317.64,314.94,317.06,13650.0,297.1762,298.7185,296.1793,298.173,13650.0
2020-10-05 11:30:00,316.97,317.09,315.69,316.32,4549.0,298.0884,298.2013,296.8847,297.4771,4549.0
2020-10-05 12:00:00,316.46,316.76,315.85,316.46,9372.0,297.6088,297.8909,297.0351,297.6088,9372.0
2020-10-05 12:30:00,316.44,317.6,315.74,317.41,10260.0,297.59,298.6809,296.9317,298.5022,10260.0
2020-10-05 13:00:00,317.54,318.1,317.29,317.48,7360.0,298.6245,299.1511,298.3893,298.568,7360.0
2020-10-05 13:30:00,317.49,317.55,316.4,316.52,17740.0,298.5774,298.6339,297.5524,297.6652,17740.0
2020-10-05 14:00:00,316.35,319.5,316.34,318.5,77567.0,297.5053,300.4677,297.4959,299.5273,77567.0
2020-10-05 14:30:00,318.67,320.6,318.64,320.16,18760.0,299.6871,301.5022,299.6589,301.0884,18760.0
2020-10-05 15:00:00,320.05,321.93,320.05,321.19,26788.0,300.9849,302.7529,300.9849,302.057,26788.0
2020-10-05 15:30:00,321.11,322.01,320.25,321.92,107527.0,301.9818,302.8282,301.173,302.7435,107527.0
2020-10-06 09:30:00,322.57,322.57,317.21,317.21,10883.0,303.3548,303.3548,298.3141,298.3141,10883.0
2020-10-06 10:00:00,317.78,318.34,316.39,316.39,13043.0,298.8502,299.3768,297.543,297.543,13043.0
2020-10-06 10:30:00,316.87,319.95,316.27,319.42,10006.0,297.9944,300.8909,297.4301,300.3925,10006.0
2020-10-06 11:00:00,319.16,319.34,316.84,317.23,14756.0,300.148,300.3172,297.9662,298.3329,14756.0
2020-10-06 11:30:00,317.36,317.53,316.87,317.09,4479.0,298.4552,298.6151,297.9944,298.2013,4479.0
2020-10-06 12:00:00,317.28,317.81,316.28,316.28,10500.0,298.3799,298.8784,297.4395,297.4395,10500.0
2020-10-06 12:30:00,316.28,318.4,316.1,318.38,15918.0,297.4395,299.4332,297.2702,299.4144,15918.0
2020-10-06 13:00:00,318.99,319.42,317.93,318.68,12112.0,299.9881,300.3925,298.9912,299.6965,12112.0
2020-10-06 13:30:00,318.56,319.5,318.3,318.81,15715.0,299.5837,300.4677,299.3392,299.8188,15715.0
2020-10-06 14:00:00,318.72,319.31,318.17,318.69,22217.0,299.7342,300.289,299.2169,299.706,22217.0
2020-10-06 14:30:00,318.66,319.33,314.12,315.79,27516.0,299.6777,300.3078,295.4082,296.9787,27516.0
2020-10-06 15:00:00,316.36,316.88,314.66,315.0,14785.0,297.5147,298.0038,295.916,296.2358,14785.0
2020-10-06 15:30:00,314.96,316.69,313.68,314.75,40307.0,296.1981,297.8251,294.9944,296.0007,40307.0
2020-10-07 09:30:00,315.81,315.98,311.12,311.67,20195.0,296.9975,297.1574,292.5869,293.1041,20195.0
2020-10-07 10:00:00,311.89,312.45,309.71,311.69,30121.0,293.311,293.8377,291.2609,293.1229,30121.0
2020-10-07 10:30:00,311.98,312.43,311.42,311.81,8340.0,293.3957,293.8189,292.869,293.2358,8340.0
2020-10-07 11:00:00,311.6,313.19,311.13,312.7,13281.0,293.0383,294.5336,292.5963,294.0728,13281.0
2020-10-07 11:30:00,312.62,313.76,312.46,312.55,11723.0,293.9975,295.0696,293.8471,293.9317,11723.0
2020-10-07 12:00:00,312.5,313.18,311.83,312.73,10595.0,293.8847,294.5242,293.2546,294.101,10595.0
2020-10-07 12:30:00,313.04,313.47,312.68,313.35,8957.0,294.3925,294.7969,294.054,294.6841,8957.0
2020-10-07 13:00:00,313.49,313.87,312.85,313.87,8676.0,294.8157,295.1731,294.2138,295.1731,8676.0
2020-10-07 13:30:00,314.02,315.74,313.58,315.19,10776.0,295.3141,296.9317,294.9004,296.4144,10776.0
2020-10-07 14:00:00,314.93,315.41,314.08,314.71,7110.0,296.1699,296.6213,295.3706,295.963,7110.0
2020-10-07 14:30:00,314.58,315.54,314.03,314.95,11729.0,295.8408,296.7436,295.3235,296.1887,11729.0
2020-10-07 15:00:00,314.67,315.3,313.51,313.51,8520.0,295.9254,296.5179,294.8345,294.8345,8520.0
2020-10-07 15:30:00,313.53,314.19,312.78,313.3,28558.0,294.8533,295.474,294.148,294.637,28558.0
2020-10-08 09:30:00,320.58,320.58,315.78,318.4,36333.0,301.4834,301.4834,296.9693,299.4332,36333.0
2020-10-08 10:00:00,318.28,319.21,318.04,318.34,11637.0,299.3204,300.195,299.0947,299.3768,11637.0
2020-10-08 10:30:00,318.34,318.81,317.7,318.3,3491.0,299.3768,299.8188,298.7749,299.3392,3491.0
2020-10-08 11:00:00,318.6,320.1,318.02,318.86,5924.0,299.6213,301.032,299.0759,299.8658,5924.0
2020-10-08 11:30:00,318.53,318.83,316.46,317.01,14329.0,299.5555,299.8376,297.6088,298.126,14329.0
2020-10-08 12:00:00,317.3,317.3,316.39,316.9,10052.0,298.3988,298.3988,297.543,298.0226,10052.0
2020-10-08 12:30:00,317.17,317.47,315.24,315.25,4010.0,298.2765,298.5586,296.4615,296.4709,4010.0
2020-10-08 13:00:00,315.62,316.04,314.91,315.16,8663.0,296.8188,297.2138,296.1511,296.3862,8663.0
2020-10-08 13:30:00,314.79,315.21,314.14,314.14,11337.0,296.0383,296.4333,295.427,295.427,11337.0
2020-10-08 14:00:00,314.2,315.02,313.35,313.99,12404.0,295.4834,296.2546,294.6841,295.2859,12404.0
2020-10-08 14:30:00,314.14,314.58,313.14,314.58,13159.0,295.427,295.8408,294.4866,295.8408,13159.0
2020-10-08 15:00:00,314.27,314.66,313.6,314.2,14935.0,295.5492,295.916,294.9192,295.4834,14935.0
2020-10-08 15:30:00,314.29,315.45,313.69,315.29,33097.0,295.5681,296.659,295.0038,296.5085,33097.0
2020-10-09 09:30:00,315.48,316.29,313.28,314.27,22671.0,296.6872,297.4489,294.6182,295.5492,22671.0
2020-10-09 10:00:00,314.25,315.1,313.55,313.79,21794.0,295.5304,296.3298,294.8721,295.0978,21794.0
2020-10-09 10:30:00,313.93,314.04,312.23,312.38,18527.0,295.2295,295.3329,293.6308,293.7718,18527.0
2020-10-09 11:00:00,312.42,314.52,312.27,313.97,27808.0,293.8095,295.7844,293.6684,295.2671,27808.0
2020-10-09 11:30:00,314.04,316.16,314.04,314.8,12765.0,295.3329,297.3267,295.3329,296.0477,12765.0
2020-10-09 12:00:00,315.01,315.71,314.34,314.94,10700.0,296.2452,296.9035,295.6151,296.1793,10700.0
2020-10-09 12:30:00,314.98,315.72,314.75,315.49,15060.0,296.217,296.9129,296.0007,296.6966,15060.0
2020-10-09 13:00:00,315.56,315.88,314.8,315.55,19573.0,296.7624,297.0633,296.0477,296.753,19573.0
2020-10-09 13:30:00,315.84,315.86,314.96,315.64,6830.0,297.0257,297.0445,296.1981,296.8376,6830.0
2020-10-09 14:00:00,315.41,315.93,314.87,315.21,6877.0,296.6213,297.1104,296.1135,296.4333,6877.0
2020-10-09 14:30:00,315.51,316.0,314.79,315.26,8876.0,296.7154,297.1762,296.0383,296.4803,8876.0
2020-10-09 15:00:00,315.28,315.81,315.01,315.15,18352.0,296.4991,296.9975,296.2452,296.3768,18352.0
2020-10-09 15:30:00,314.94,315.01,312.26,314.64,48938.0,296.1793,296.2452,293.659,295.8972,48938.0
2020-10-12 09:30:00,313.89,315.79,313.07,314.72,18380.0,295.1919,296.9787,294.4207,295.9724,18380.0
2020-10-12 10:00:00,314.66,315.5,314.35,314.71,7787.0,295.916,296.706,295.6245,295.963,7787.0
2020-10-12 10:30:00,314.8,315.26,314.37,314.63,19176.0,296.0477,296.4803,295.6433,295.8878,19176.0
2020-10-12 11:00:00,314.91,315.07,314.15,314.2,19925.0,296.1511,296.3016,295.4364,295.4834,19925.0
2020-10-12 11:30:00,314.21,314.28,313.48,313.75,10636.0,295.4928,295.5587,294.8063,295.0602,10636.0
2020-10-12 12:00:00,313.9,313.9,312.42,313.0,18931.0,295.2013,295.2013,293.8095,294.3549,18931.0
2020-10-12 12:30:00,312.99,313.08,311.1,311.7,33313.0,294.3455,294.4301,292.5681,293.1323,33313.0
2020-10-12 13:00:00,311.67,312.27,311.25,311.65,18876.0,293.1041,293.6684,292.7091,293.0853,18876.0
2020-10-12 13:30:00,311.65,313.62,311.24,313.57,19899.0,293.0853,294.938,292.6997,294.8909,19899.0
2020-10-12 14:00:00,313.62,314.75,313.62,314.19,31637.0,294.938,296.0007,294.938,295.474,31637.0
2020-10-12 14:30:00,314.29,314.84,313.54,313.55,18194.0,295.5681,296.0853,294.8627,294.8721,18194.0
2020-10-12 15:00:00,313.74,314.59,313.49,313.65,23555.0,295.0508,295.8502,294.8157,294.9662,23555.0
2020-10-12 15:30:00,313.68,314.64,313.56,313.88,78653.0,294.9944,295.8972,294.8815,295.1825,78653.0
2020-10-13 09:30:00,313.97,316.75,310.55,312.48,33553.0,295.2671,297.8815,292.0508,293.8659,33553.0
2020-10-13 10:00:00,312.49,312.49,310.36,310.56,21748.0,293.8753,293.8753,291.8722,292.0602,21748.0
2020-10-13 10:30:00,310.59,310.63,308.89,308.98,34999.0,292.0885,292.1261,290.4897,290.5744,34999.0
2020-10-13 11:00:00,309.02,309.86,308.25,308.29,22631.0,290.612,291.4019,289.8879,289.9255,22631.0
2020-10-13 11:30:00,308.17,309.66,307.03,309.39,36176.0,289.8126,291.2139,288.7405,290.9599,36176.0
2020-10-13 12:00:00,309.47,310.3,309.39,310.3,17323.0,291.0352,291.8157,290.9599,291.8157,17323.0
2020-10-13 12:30:00,310.12,311.78,309.43,311.75,24491.0,291.6465,293.2076,290.9976,293.1794,24491.0
2020-10-13 13:00:00,311.63,312.34,310.36,310.94,44237.0,293.0665,293.7342,291.8722,292.4176,44237.0
2020-10-13 13:30:00,310.76,310.88,309.57,309.86,19763.0,292.2483,292.3612,291.1292,291.4019,19763.0
2020-10-13 14:00:00,309.35,310.09,307.19,307.41,21181.0,290.9223,291.6182,288.891,289.0979,21181.0
2020-10-13 14:30:00,307.19,308.97,306.58,307.47,45359.0,288.891,290.565,288.3173,289.1543,45359.0
2020-10-13 15:00:00,307.47,308.79,307.47,307.87,40122.0,289.1543,290.3957,289.1543,289.5305,40122.0
2020-10-13 15:30:00,307.93,309.45,307.44,308.57,74351.0,289.5869,291.0164,289.1261,290.1888,74351.0
2020-10-14 09:30:00,310.08,310.72,307.43,310.72,12921.0,291.6088,292.2107,289.1167,292.2107,12921.0
2020-10-14 10:00:00,311.05,312.2,309.33,309.34,7042.0,292.5211,293.6026,290.9035,290.9129,7042.0
2020-10-14 10:30:00,309.66,310.81,309.0,310.13,21374.0,291.2139,292.2954,290.5932,291.6559,21374.0
2020-10-14 11:00:00,310.15,310.21,307.53,307.61,18313.0,291.6747,291.7311,289.2107,289.286,18313.0
2020-10-14 11:30:00,307.69,307.96,306.21,306.75,9927.0,289.3612,289.6151,287.9694,288.4772,9927.0
2020-10-14 12:00:00,306.96,308.1,306.39,306.89,12810.0,288.6747,289.7468,288.1387,288.6089,12810.0
2020-10-14 12:30:00,306.65,308.41,306.65,308.41,8641.0,288.3832,290.0383,288.3832,290.0383,8641.0
2020-10-14 13:00:00,308.52,308.99,307.35,307.35,10944.0,290.1418,290.5838,289.0415,289.0415,10944.0
2020-10-14 13:30:00,307.43,307.74,306.62,307.05,9492.0,289.1167,289.4082,288.355,288.7593,9492.0
2020-10-14 14:00:00,307.27,307.89,307.07,307.12,6276.0,288.9662,289.5493,288.7781,288.8252,6276.0
2020-10-14 14:30:00,307.05,307.62,306.89,307.08,10539.0,288.7593,289.2954,288.6089,288.7875,10539.0
2020-10-14 15:00:00,306.8,307.69,306.72,306.88,8271.0,288.5242,289.3612,288.449,288.5995,8271.0
2020-10-14 15:30:00,306.8,307.37,306.54,306.96,21713.0,288.5242,289.0603,288.2797,288.6747,21713.0
2020-10-15 09:30:00,304.61,309.44,304.61,308.2,41187.0,286.4647,291.007,286.4647,289.8408,41187.0
2020-10-15 10:00:00,308.23,309.35,307.27,308.19,8722.0,289.869,290.9223,288.9662,289.8314,8722.0
2020-10-15 10:30:00,307.63,307.95,307.0,307.33,9311.0,289.3048,289.6057,288.7123,289.0227,9311.0
2020-10-15 11:00:00,307.48,309.32,306.98,309.01,8246.0,289.1637,290.8941,288.6935,290.6026,8246.0
2020-10-15 11:30:00,308.89,309.29,308.09,308.73,8309.0,290.4897,290.8659,289.7374,290.3393,8309.0
2020-10-15 12:00:00,308.88,309.18,308.28,308.79,17121.0,290.4803,290.7625,289.9161,290.3957,17121.0
2020-10-15 12:30:00,308.88,310.15,308.67,309.86,10886.0,290.4803,291.6747,290.2828,291.4019,10886.0
2020-10-15 13:00:00,309.69,311.55,309.68,311.55,6683.0,291.2421,292.9913,291.2327,292.9913,6683.0
2020-10-15 13:30:00,311.12,311.8,310.79,310.81,8166.0,292.5869,293.2264,292.2765,292.2954,8166.0
2020-10-15 14:00:00,310.94,311.55,310.74,310.89,6587.0,292.4176,292.9913,292.2295,292.3706,6587.0
2020-10-15 14:30:00,311.05,311.23,310.06,310.98,8967.0,292.5211,292.6903,291.59,292.4552,8967.0
2020-10-15 15:00:00,310.99,311.47,310.51,311.21,15647.0,292.4646,292.916,292.0132,292.6715,15647.0
2020-10-15 15:30:00,311.06,311.26,309.64,310.81,54382.0,292.5305,292.7186,291.1951,292.2954,54382.0
2020-10-16 09:30:00,311.73,312.66,308.6,312.66,46002.0,293.1606,294.0352,290.217,294.0352,46002.0
2020-10-16 10:00:00,312.68,313.88,312.16,312.49,11521.0,294.054,295.1825,293.5649,293.8753,11521.0
2020-10-16 10:30:00,312.8,313.19,312.63,312.87,4200.0,294.1668,294.5336,294.0069,294.2326,4200.0
2020-10-16 11:00:00,312.79,313.4,312.14,312.38,7556.0,294.1574,294.7311,293.5461,293.7718,7556.0
2020-10-16 11:30:00,312.29,312.4,311.68,312.4,7004.0,293.6872,293.7906,293.1135,293.7906,7004.0
2020-10-16 12:00:00,312.36,312.65,311.46,311.47,4926.0,293.753,294.0257,292.9066,292.916,4926.0
2020-10-16 12:30:00,311.32,312.67,311.32,312.47,4488.0,292.775,294.0446,292.775,293.8565,4488.0
2020-10-16 13:00:00,312.77,312.96,311.97,312.26,6635.0,294.1386,294.3173,293.3863,293.659,6635.0
2020-10-16 13:30:00,312.32,312.93,311.88,311.88,10427.0,293.7154,294.2891,293.3016,293.3016,10427.0
2020-10-16 14:00:00,312.0,312.01,310.73,311.06,7787.0,293.4145,293.4239,292.2201,292.5305,7787.0
2020-10-16 14:30:00,311.08,311.14,309.84,310.97,9166.0,292.5493,292.6057,291.3831,292.4458,9166.0
2020-10-16 15:00:00,310.97,311.12,310.6,310.86,12399.0,292.4458,292.5869,292.0979,292.3424,12399.0
2020-10-16 15:30:00,310.83,311.16,309.77,310.26,46261.0,292.3142,292.6245,291.3173,291.7781,46261.0
2020-10-19 09:30:00,311.93,312.4,310.62,311.46,8091.0,293.3486,293.7906,292.1167,292.9066,8091.0
2020-10-19 10:00:00,311.4,313.45,310.63,313.45,4250.0,292.8502,294.7781,292.1261,294.7781,4250.0
2020-10-19 10:30:00,313.36,313.97,309.62,310.11,7004.0,294.6935,295.2671,291.1762,291.6371,7004.0
2020-10-19 11:00:00,310.56,310.94,309.81,310.7,5030.0,292.0602,292.4176,291.3549,292.1919,5030.0
2020-10-19 11:30:00,311.07,313.01,310.81,312.85,7500.0,292.5399,294.3643,292.2954,294.2138,7500.0
2020-10-19 12:00:00,312.73,312.73,311.67,312.33,8414.0,294.101,294.101,293.1041,293.7248,8414.0
2020-10-19 12:30:00,312.21,313.36,312.18,313.05,7221.0,293.612,294.6935,293.5837,294.4019,7221.0
2020-10-19 13:00:00,313.13,313.13,312.16,312.2,4315.0,294.4772,294.4772,293.5649,293.6026,4315.0
2020-10-19 13:30:00,312.19,312.25,310.95,310.95,6605.0,293.5932,293.6496,292.427,292.427,6605.0
2020-10-19 14:00:00,310.63,311.47,310.46,311.0,6041.0,292.1261,292.916,291.9662,292.474,6041.0
2020-10-19 14:30:00,310.96,310.96,308.21,308.21,8239.0,292.4364,292.4364,289.8502,289.8502,8239.0
2020-10-19 15:00:00,308.23,308.44,307.18,308.18,9640.0,289.869,290.0665,288.8816,289.822,9640.0
2020-10-19 15:30:00,308.21,308.53,305.37,307.99,45653.0,289.8502,290.1512,287.1794,289.6433,45653.0
2020-10-20 09:30:00,309.01,309.19,307.04,308.8,12395.0,290.6026,290.7719,288.7499,290.4051,12395.0
2020-10-20 10:00:00,309.01,309.6,308.59,309.03,6261.0,290.6026,291.1574,290.2076,290.6214,6261.0
2020-10-20 10:30:00,309.33,310.19,306.89,307.17,8849.0,290.9035,291.7123,288.6089,288.8722,8849.0
2020-10-20 11:00:00,306.6,307.83,306.34,306.47,14106.0,288.3361,289.4929,288.0916,288.2139,14106.0
2020-10-20 11:30:00,306.66,307.39,306.09,307.38,11974.0,288.3926,289.0791,287.8565,289.0697,11974.0
2020-10-20 12:00:00,307.5,307.74,306.46,306.71,7043.0,289.1825,289.4082,288.2045,288.4396,7043.0
2020-10-20 12:30:00,306.72,307.51,306.14,306.49,9738.0,288.449,289.1919,287.9035,288.2327,9738.0
2020-10-20 13:00:00,306.59,307.31,305.94,306.88,11126.0,288.3267,289.0038,287.7155,288.5995,11126.0
2020-10-20 13:30:00,307.0,308.26,306.81,307.57,9227.0,288.7123,289.8973,288.5336,289.2484,9227.0
2020-10-20 14:00:00,307.53,308.39,307.09,307.58,7533.0,289.2107,290.0195,288.797,289.2578,7533.0
2020-10-20 14:30:00,307.65,308.64,307.43,308.38,8823.0,289.3236,290.2546,289.1167,290.0101,8823.0
2020-10-20 15:00:00,308.32,308.64,305.7,306.58,15486.0,289.9537,290.2546,287.4898,288.3173,15486.0
2020-10-20 15:30:00,306.68,307.8,305.73,306.45,38375.0,288.4114,289.4647,287.518,288.1951,38375.0
2020-10-21 09:30:00,304.35,307.18,304.33,304.94,10627.0,286.2202,288.8816,286.2014,286.775,10627.0
2020-10-21 10:00:00,304.94,305.73,304.53,305.4,28526.0,286.775,287.518,286.3894,287.2076,28526.0
2020-10-21 10:30:00,305.33,305.91,304.89,305.77,35566.0,287.1418,287.6872,286.728,287.5556,35566.0
2020-10-21 11:00:00,305.57,305.83,304.55,305.0,27509.0,287.3675,287.612,286.4083,286.8315,27509.0
2020-10-21 11:30:00,305.0,306.21,304.96,305.0,8724.0,286.8315,287.9694,286.7938,286.8315,8724.0
2020-10-21 12:00:00,305.0,307.17,305.0,306.93,6100.0,286.8315,288.8722,286.8315,288.6465,6100.0
2020-10-21 12:30:00,306.88,306.88,305.05,305.69,3810.0,288.5995,288.5995,286.8785,287.4803,3810.0
2020-10-21 13:00:00,305.78,307.21,305.78,306.96,3300.0,287.565,288.9098,287.565,288.6747,3300.0
2020-10-21 13:30:00,307.15,307.66,306.95,307.51,6982.0,288.8534,289.333,288.6653,289.1919,6982.0
2020-10-21 14:00:00,307.77,309.14,307.7,308.48,9600.0,289.4364,290.7248,289.3706,290.1042,9600.0
2020-10-21 14:30:00,308.4,309.28,308.25,308.85,7708.0,290.0289,290.8565,289.8879,290.4521,7708.0
2020-10-21 15:00:00,308.79,308.95,306.93,307.74,9963.0,290.3957,290.5462,288.6465,289.4082,9963.0
2020-10-21 15:30:00,307.95,308.54,306.55,307.13,25437.0,289.6057,290.1606,288.2891,288.8346,25437.0
2020-10-22 09:30:00,308.19,308.19,301.56,302.96,92054.0,289.8314,289.8314,283.5964,284.913,92054.0
2020-10-22 10:00:00,303.13,303.81,302.61,302.62,33577.0,285.0728,285.7123,284.5838,284.5932,33577.0
2020-10-22 10:30:00,302.68,302.79,300.17,301.39,19595.0,284.6497,284.7531,282.2892,283.4365,19595.0
2020-10-22 11:00:00,301.35,302.7,300.73,302.57,96748.0,283.3989,284.6685,282.8158,284.5462,96748.0
2020-10-22 11:30:00,302.33,302.63,300.68,300.73,16012.0,284.3205,284.6026,282.7688,282.8158,16012.0
2020-10-22 12:00:00,300.73,301.58,300.72,301.32,24931.0,282.8158,283.6152,282.8064,283.3707,24931.0
2020-10-22 12:30:00,301.29,301.29,299.28,300.28,20931.0,283.3425,283.3425,281.4522,282.3926,20931.0
2020-10-22 13:00:00,300.16,302.27,300.04,302.24,30188.0,282.2798,284.2641,282.1669,284.2359,30188.0
2020-10-22 13:30:00,301.98,302.57,301.76,301.95,9574.0,283.9914,284.5462,283.7845,283.9631,9574.0
2020-10-22 14:00:00,301.97,302.49,300.22,300.28,101589.0,283.9819,284.471,282.3362,282.3926,101589.0
2020-10-22 14:30:00,300.17,300.17,297.72,297.89,19674.0,282.2892,282.2892,279.9851,280.145,19674.0
2020-10-22 15:00:00,297.91,298.0,295.54,295.72,62381.0,280.1638,280.2484,277.935,278.1043,62381.0
2020-10-22 15:30:00,295.72,295.9,293.68,294.01,140392.0,278.1043,278.2735,276.1858,276.4961,140392.0
2020-10-23 09:30:00,294.09,296.12,292.7,295.93,40708.0,276.5714,278.4804,275.2642,278.3017,40708.0
2020-10-23 10:00:00,295.8,299.31,295.31,296.0,20628.0,278.1795,281.4804,277.7187,278.3676,20628.0
2020-10-23 10:30:00,296.22,296.22,294.3,295.81,31648.0,278.5745,278.5745,276.7688,278.1889,31648.0
2020-10-23 11:00:00,295.82,297.59,295.15,295.15,40260.0,278.1983,279.8629,277.5682,277.5682,40260.0
2020-10-23 11:30:00,295.26,296.42,294.99,296.0,24540.0,277.6717,278.7626,277.4177,278.3676,24540.0
2020-10-23 12:00:00,296.0,297.7,295.98,297.7,13105.0,278.3676,279.9663,278.3488,279.9663,13105.0
2020-10-23 12:30:00,297.4,298.82,297.4,298.18,19665.0,279.6842,281.0196,279.6842,280.4177,19665.0
2020-10-23 13:00:00,298.25,300.05,298.09,299.98,12487.0,280.4835,282.1763,280.3331,282.1105,12487.0
2020-10-23 13:30:00,299.99,300.74,299.34,300.25,28850.0,282.1199,282.8252,281.5086,282.3644,28850.0
2020-10-23 14:00:00,300.24,301.04,299.89,300.93,24530.0,282.355,283.1073,282.0258,283.0039,24530.0
2020-10-23 14:30:00,300.68,300.8,299.49,300.57,20071.0,282.7688,282.8816,281.6497,282.6653,20071.0
2020-10-23 15:00:00,300.61,302.04,300.48,301.85,37016.0,282.703,284.0478,282.5807,283.8691,37016.0
2020-10-23 15:30:00,301.58,302.5,301.5,302.5,71600.0,283.6152,284.4804,283.5399,284.4804,71600.0
2020-10-26 09:30:00,300.87,303.04,299.11,303.04,21909.0,282.9475,284.9882,281.2923,284.9882,21909.0
2020-10-26 10:00:00,303.03,304.15,302.8,303.26,8725.0,284.9788,286.0321,284.7625,285.1951,8725.0
2020-10-26 10:30:00,303.3,303.68,301.6,302.56,16405.0,285.2327,285.5901,283.634,284.5368,16405.0
2020-10-26 11:00:00,302.56,302.56,301.61,302.47,18493.0,284.5368,284.5368,283.6434,284.4522,18493.0
2020-10-26 11:30:00,302.39,305.24,302.17,305.24,28541.0,284.3769,287.0572,284.17,287.0572,28541.0
2020-10-26 12:00:00,304.84,305.43,304.41,305.41,29529.0,286.681,287.2358,286.2766,287.217,29529.0
2020-10-26 12:30:00,305.0,305.0,303.58,303.72,6892.0,286.8315,286.8315,285.496,285.6277,6892.0
2020-10-26 13:00:00,304.12,304.26,302.81,303.15,8444.0,286.0039,286.1355,284.7719,285.0917,8444.0
2020-10-26 13:30:00,303.16,304.04,300.76,303.91,17522.0,285.1011,285.9286,282.844,285.8064,17522.0
2020-10-26 14:00:00,303.88,305.0,303.87,305.0,4362.0,285.7782,286.8315,285.7688,286.8315,4362.0
2020-10-26 14:30:00,305.0,305.0,304.08,304.12,6204.0,286.8315,286.8315,285.9663,286.0039,6204.0
2020-10-26 15:00:00,304.29,304.67,303.29,303.72,23431.0,286.1637,286.5211,285.2233,285.6277,23431.0
2020-10-26 15:30:00,303.67,304.43,300.51,303.39,44370.0,285.5807,286.2954,282.6089,285.3174,44370.0
2020-10-27 09:30:00,303.44,306.2,303.15,304.7,17764.0,285.3644,287.96,285.0917,286.5493,17764.0
2020-10-27 10:00:00,304.88,304.88,302.17,303.36,15215.0,286.7186,286.7186,284.17,285.2891,15215.0
2020-10-27 10:30:00,303.51,303.64,301.73,301.74,12727.0,285.4302,285.5525,283.7562,283.7656,12727.0
2020-10-27 11:00:00,302.07,302.25,301.33,302.13,16507.0,284.076,284.2453,283.3801,284.1324,16507.0
2020-10-27 11:30:00,302.13,302.67,301.08,302.67,11857.0,284.1324,284.6402,283.145,284.6402,11857.0
2020-10-27 12:00:00,302.82,302.82,301.19,301.57,21719.0,284.7813,284.7813,283.2484,283.6058,21719.0
2020-10-27 12:30:00,301.59,301.76,299.78,300.2,27083.0,283.6246,283.7845,281.9224,282.3174,27083.0
2020-10-27 13:00:00,300.62,301.05,299.77,300.83,14676.0,282.7124,283.1167,281.913,282.9099,14676.0
2020-10-27 13:30:00,300.83,301.93,300.69,301.93,14977.0,282.9099,283.9443,282.7782,283.9443,14977.0
2020-10-27 14:00:00,301.86,302.04,300.67,302.04,13445.0,283.8785,284.0478,282.7594,284.0478,13445.0
2020-10-27 14:30:00,302.06,303.33,301.84,303.29,16135.0,284.0666,285.2609,283.8597,285.2233,16135.0
2020-10-27 15:00:00,302.83,304.7,302.17,304.41,21581.0,284.7907,286.5493,284.17,286.2766,21581.0
2020-10-27 15:30:00,304.51,304.51,301.43,301.7,39852.0,286.3706,286.3706,283.4741,283.728,39852.0
2020-10-28 09:30:00,298.72,302.36,297.4,300.59,18028.0,280.9255,284.3487,279.6842,282.6842,18028.0
2020-10-28 10:00:00,300.32,300.86,295.54,295.96,19540.0,282.4302,282.9381,277.935,278.33,19540.0
2020-10-28 10:30:00,295.85,297.87,295.82,296.57,16692.0,278.2265,280.1262,278.1983,278.9036,16692.0
2020-10-28 11:00:00,296.61,296.79,295.14,295.58,20634.0,278.9412,279.1105,277.5588,277.9726,20634.0
2020-10-28 11:30:00,295.16,297.02,294.69,296.76,8264.0,277.5776,279.3268,277.1356,279.0823,8264.0
2020-10-28 12:00:00,296.96,298.21,296.47,297.13,12752.0,279.2704,280.4459,278.8096,279.4303,12752.0
2020-10-28 12:30:00,296.87,296.96,295.45,295.72,16089.0,279.1857,279.2704,277.8503,278.1043,16089.0
2020-10-28 13:00:00,295.72,296.24,295.19,296.12,15829.0,278.1043,278.5933,277.6058,278.4804,15829.0
2020-10-28 13:30:00,296.31,297.96,295.91,297.7,19398.0,278.6591,280.2108,278.2829,279.9663,19398.0
2020-10-28 14:00:00,297.68,297.69,295.82,297.34,20547.0,279.9475,279.9569,278.1983,279.6278,20547.0
2020-10-28 14:30:00,296.94,297.09,295.83,297.02,27668.0,279.2516,279.3926,278.2077,279.3268,27668.0
2020-10-28 15:00:00,296.96,298.88,296.28,298.67,24892.0,279.2704,281.076,278.6309,280.8785,24892.0
2020-10-28 15:30:00,298.91,300.12,295.14,295.41,87606.0,281.1042,282.2421,277.5588,277.8127,87606.0
2020-10-29 09:30:00,295.59,298.76,294.36,298.24,19427.0,277.982,280.9632,276.8253,280.4741,19427.0
2020-10-29 10:00:00,297.64,297.64,294.49,295.53,19993.0,279.9099,279.9099,276.9475,277.9256,19993.0
2020-10-29 10:30:00,295.71,296.31,293.64,296.1,18886.0,278.0948,278.6591,276.1482,278.4616,18886.0
2020-10-29 11:00:00,296.07,297.26,295.23,295.5,33303.0,278.4334,279.5525,277.6434,277.8974,33303.0
2020-10-29 11:30:00,295.16,296.26,294.65,295.07,31667.0,277.5776,278.6121,277.098,277.493,31667.0
2020-10-29 12:00:00,295.14,295.43,294.67,295.35,20144.0,277.5588,277.8315,277.1168,277.7563,20144.0
2020-10-29 12:30:00,295.34,295.78,294.66,294.69,7254.0,277.7469,278.1607,277.1074,277.1356,7254.0
2020-10-29 13:00:00,294.59,295.97,294.58,295.72,10888.0,277.0416,278.3394,277.0322,278.1043,10888.0
2020-10-29 13:30:00,295.69,297.58,295.57,297.14,9389.0,278.076,279.8535,277.9632,279.4397,9389.0
2020-10-29 14:00:00,297.31,299.94,297.31,299.77,18353.0,279.5995,282.0729,279.5995,281.913,18353.0
2020-10-29 14:30:00,299.58,299.75,296.15,296.92,44099.0,281.7343,281.8942,278.5086,279.2328,44099.0
2020-10-29 15:00:00,297.03,298.24,296.61,297.36,33083.0,279.3362,280.4741,278.9412,279.6466,33083.0
2020-10-29 15:30:00,297.67,297.74,294.44,295.02,62994.0,279.9381,280.0039,276.9005,277.446,62994.0
2020-10-30 09:30:00,292.83,294.83,292.42,294.02,10940.0,275.3864,277.2673,275.0008,276.5055,10940.0
2020-10-30 10:00:00,294.85,295.34,291.09,291.37,12585.0,277.2861,277.7469,273.7501,274.0134,12585.0
2020-10-30 10:30:00,290.95,291.48,287.28,288.89,20952.0,273.6184,274.1168,270.167,271.6811,20952.0
2020-10-30 11:00:00,289.32,290.49,287.73,288.72,16524.0,272.0855,273.1858,270.5902,271.5212,16524.0
2020-10-30 11:30:00,288.38,290.4,288.18,290.38,8289.0,271.2015,273.1012,271.0134,273.0824,8289.0
2020-10-30 12:00:00,289.91,292.54,289.81,291.85,8077.0,272.6403,275.1137,272.5463,274.4648,8077.0
2020-10-30 12:30:00,291.52,291.73,290.43,290.62,10308.0,274.1544,274.3519,273.1294,273.3081,10308.0
2020-10-30 13:00:00,290.41,291.57,290.03,290.53,20362.0,273.1106,274.2015,272.7532,273.2234,20362.0
2020-10-30 13:30:00,290.56,290.56,288.16,288.57,9447.0,273.2516,273.2516,270.9946,271.3802,9447.0
2020-10-30 14:00:00,288.42,289.8,287.11,287.8,16186.0,271.2391,272.5369,270.0071,270.656,16186.0
2020-10-30 14:30:00,287.75,289.04,286.49,288.0,14946.0,270.609,271.8222,269.4241,270.8441,14946.0
2020-10-30 15:00:00,288.14,289.17,287.66,288.43,11016.0,270.9758,271.9444,270.5244,271.2485,11016.0
2020-10-30 15:30:00,288.51,290.39,287.7,290.37,73823.0,271.3237,273.0918,270.562,273.0729,73823.0
2020-11-02 09:30:00,295.6,296.42,291.16,295.07,20288.0,277.9914,278.7626,273.8159,277.493,20288.0
2020-11-02 10:00:00,296.26,296.95,294.34,295.28,17540.0,278.6121,279.261,276.8065,277.6905,17540.0
2020-11-02 10:30:00,295.12,295.35,293.03,293.03,18309.0,277.54,277.7563,275.5745,275.5745,18309.0
2020-11-02 11:00:00,292.85,293.68,291.88,292.47,16906.0,275.4052,276.1858,274.493,275.0479,16906.0
2020-11-02 11:30:00,292.68,294.53,292.43,292.87,12266.0,275.2453,276.9851,275.0102,275.424,12266.0
2020-11-02 12:00:00,292.74,293.36,291.47,292.33,12374.0,275.3018,275.8848,274.1074,274.9162,12374.0
2020-11-02 12:30:00,292.38,292.47,290.56,291.2,13120.0,274.9632,275.0479,273.2516,273.8535,13120.0
2020-11-02 13:00:00,290.88,290.89,288.4,289.15,21854.0,273.5526,273.562,271.2203,271.9256,21854.0
2020-11-02 13:30:00,289.14,290.31,288.39,288.55,19438.0,271.9162,273.0165,271.2109,271.3614,19438.0
2020-11-02 14:00:00,288.37,292.18,288.37,291.67,13412.0,271.1921,274.7751,271.1921,274.2955,13412.0
2020-11-02 14:30:00,292.03,292.24,290.44,291.5,23415.0,274.6341,274.8316,273.1388,274.1356,23415.0
2020-11-02 15:00:00,291.39,292.41,291.28,291.87,31477.0,274.0322,274.9914,273.9287,274.4836,31477.0
2020-11-02 15:30:00,291.99,293.99,291.2,293.22,76529.0,274.5964,276.4773,273.8535,275.7532,76529.0
2020-11-03 09:30:00,297.0,298.04,288.08,291.48,82606.0,279.308,280.2861,270.9194,274.1168,82606.0
2020-11-03 10:00:00,291.5,295.74,288.58,292.78,52139.0,274.1356,278.1231,271.3896,275.3394,52139.0
2020-11-03 10:30:00,292.77,292.93,290.27,290.55,41958.0,275.33,275.4805,272.9789,273.2422,41958.0
2020-11-03 11:00:00,290.8,292.6,290.12,292.23,42328.0,273.4773,275.1701,272.8378,274.8221,42328.0
2020-11-03 11:30:00,292.44,295.44,291.54,291.81,36408.0,275.0196,277.8409,274.1733,274.4272,36408.0
2020-11-03 12:00:00,291.9,292.62,290.36,290.68,43492.0,274.5118,275.1889,273.0635,273.3645,43492.0
2020-11-03 12:30:00,290.69,292.65,290.23,291.64,55687.0,273.3739,275.2171,272.9413,274.2673,55687.0
2020-11-03 13:00:00,291.63,293.11,290.88,291.38,41889.0,274.2579,275.6497,273.5526,274.0228,41889.0
2020-11-03 13:30:00,291.62,292.99,290.59,291.59,41353.0,274.2485,275.5369,273.2798,274.2203,41353.0
2020-11-03 14:00:00,291.46,291.46,289.61,290.12,55882.0,274.098,274.098,272.3582,272.8378,55882.0
2020-11-03 14:30:00,290.13,292.88,290.12,292.65,30527.0,272.8472,275.4334,272.8378,275.2171,30527.0
2020-11-03 15:00:00,292.68,292.7,288.68,290.0,117647.0,275.2453,275.2642,271.4836,272.725,117647.0
2020-11-03 15:30:00,290.02,292.93,288.92,291.42,131626.0,272.7438,275.4805,271.7093,274.0604,131626.0
2020-11-04 09:30:00,293.17,299.34,292.56,299.34,61364.0,275.7062,281.5086,275.1325,281.5086,61364.0
2020-11-04 10:00:00,298.91,302.28,298.67,300.3,10113.0,281.1042,284.2735,280.8785,282.4114,10113.0
2020-11-04 10:30:00,299.96,300.72,298.66,300.43,14187.0,282.0917,282.8064,280.8691,282.5337,14187.0
2020-11-04 11:00:00,300.72,302.72,300.14,302.15,10765.0,282.8064,284.6873,282.261,284.1512,10765.0
2020-11-04 11:30:00,302.26,304.49,302.26,303.47,44814.0,284.2547,286.3518,284.2547,285.3926,44814.0
2020-11-04 12:00:00,303.64,306.52,303.64,306.17,19326.0,285.5525,288.2609,285.5525,287.9318,19326.0
2020-11-04 12:30:00,306.29,307.27,304.18,304.56,20247.0,288.0446,288.9662,286.0603,286.4177,20247.0
2020-11-04 13:00:00,304.66,304.74,302.82,304.58,11440.0,286.5117,286.5869,284.7813,286.4365,11440.0
2020-11-04 13:30:00,304.43,305.05,303.33,304.15,8794.0,286.2954,286.8785,285.2609,286.0321,8794.0
2020-11-04 14:00:00,304.32,305.95,304.06,305.48,8665.0,286.192,287.7249,285.9474,287.2829,8665.0
2020-11-04 14:30:00,305.75,306.39,305.4,305.69,8431.0,287.5368,288.1387,287.2076,287.4803,8431.0
2020-11-04 15:00:00,305.7,305.88,302.87,303.09,26270.0,287.4898,287.659,284.8283,285.0352,26270.0
2020-11-04 15:30:00,303.08,303.89,301.53,302.15,50491.0,285.0258,285.7876,283.5682,284.1512,50491.0
2020-11-05 09:30:00,303.25,305.29,302.73,303.09,18475.0,285.1857,287.1042,284.6967,285.0352,18475.0
2020-11-05 10:00:00,303.45,306.05,302.42,305.35,11458.0,285.3738,287.8189,284.4051,287.1606,11458.0
2020-11-05 10:30:00,305.21,305.39,302.82,303.13,24228.0,287.0289,287.1982,284.7813,285.0728,24228.0
2020-11-05 11:00:00,303.09,303.82,302.1,302.57,17768.0,285.0352,285.7217,284.1042,284.5462,17768.0
2020-11-05 11:30:00,302.56,303.79,302.55,303.43,14352.0,284.5368,285.6935,284.5274,285.355,14352.0
2020-11-05 12:00:00,303.22,304.34,302.33,302.4,12222.0,285.1575,286.2108,284.3205,284.3863,12222.0
2020-11-05 12:30:00,302.61,305.56,302.61,304.04,23071.0,284.5838,287.3581,284.5838,285.9286,23071.0
2020-11-05 13:00:00,304.32,305.57,303.92,304.97,10433.0,286.192,287.3675,285.8158,286.8032,10433.0
2020-11-05 13:30:00,305.2,306.01,305.0,305.2,7671.0,287.0195,287.7813,286.8315,287.0195,7671.0
2020-11-05 14:00:00,305.49,305.9,304.61,305.66,13521.0,287.2923,287.6778,286.4647,287.4521,13521.0
2020-11-05 14:30:00,305.87,306.99,305.81,306.26,25566.0,287.6496,288.7029,287.5932,288.0164,25566.0
2020-11-05 15:00:00,306.37,306.51,305.15,306.03,15801.0,288.1198,288.2515,286.9725,287.8001,15801.0
2020-11-05 15:30:00,306.11,306.81,305.24,305.49,51957.0,287.8753,288.5336,287.0572,287.2923,51957.0
2020-11-06 09:30:00,308.28,308.45,302.55,303.63,41752.0,289.9161,290.0759,284.5274,285.5431,41752.0
2020-11-06 10:00:00,303.71,304.32,302.02,303.27,16282.0,285.6183,286.192,284.029,285.2045,16282.0
2020-11-06 10:30:00,303.31,304.17,302.81,302.94,33607.0,285.2421,286.0509,284.7719,284.8942,33607.0
2020-11-06 11:00:00,303.14,304.59,303.14,303.77,8314.0,285.0823,286.4459,285.0823,285.6747,8314.0
2020-11-06 11:30:00,303.46,304.19,302.79,304.19,18942.0,285.3832,286.0697,284.7531,286.0697,18942.0
2020-11-06 12:00:00,304.34,304.84,304.15,304.63,16166.0,286.2108,286.681,286.0321,286.4835,16166.0
2020-11-06 12:30:00,304.76,305.04,304.07,304.48,12628.0,286.6057,286.8691,285.9569,286.3424,12628.0
2020-11-06 13:00:00,304.72,305.62,304.61,305.29,18424.0,286.5681,287.4145,286.4647,287.1042,18424.0
2020-11-06 13:30:00,305.29,305.29,304.71,305.0,13466.0,287.1042,287.1042,286.5587,286.8315,13466.0
2020-11-06 14:00:00,305.09,306.79,305.09,306.79,9600.0,286.9161,288.5148,286.9161,288.5148,9600.0
2020-11-06 14:30:00,306.75,307.16,305.42,305.66,11996.0,288.4772,288.8628,287.2264,287.4521,11996.0
2020-11-06 15:00:00,305.22,306.68,305.22,306.45,9300.0,287.0383,288.4114,287.0383,288.1951,9300.0
2020-11-06 15:30:00,306.43,308.68,306.43,306.62,48326.0,288.1763,290.2922,288.1763,288.355,48326.0
2020-11-09 09:30:00,310.0,312.05,306.1,306.75,97977.0,291.5336,293.4615,287.8659,288.4772,97977.0
2020-11-09 10:00:00,306.77,311.68,302.95,304.07,43322.0,288.496,293.1135,284.9036,285.9569,43322.0
2020-11-09 10:30:00,304.18,306.71,302.71,304.78,46091.0,286.0603,288.4396,284.6779,286.6246,46091.0
2020-11-09 11:00:00,304.56,307.03,304.45,306.55,21622.0,286.4177,288.7405,286.3142,288.2891,21622.0
2020-11-09 11:30:00,306.25,307.95,305.26,306.17,22254.0,288.007,289.6057,287.076,287.9318,22254.0
2020-11-09 12:00:00,306.3,310.45,306.3,310.11,25282.0,288.054,291.9568,288.054,291.6371,25282.0
2020-11-09 12:30:00,310.12,312.13,308.61,308.85,17945.0,291.6465,293.5367,290.2264,290.4521,17945.0
2020-11-09 13:00:00,309.17,309.78,308.57,309.22,15203.0,290.753,291.3267,290.1888,290.8001,15203.0
2020-11-09 13:30:00,309.26,309.66,307.52,307.52,15446.0,290.8377,291.2139,289.2013,289.2013,15446.0
2020-11-09 14:00:00,307.71,307.84,304.72,304.72,25757.0,289.38,289.5023,286.5681,286.5681,25757.0
2020-11-09 14:30:00,304.69,306.2,304.46,305.75,25331.0,286.5399,287.96,286.3236,287.5368,25331.0
2020-11-09 15:00:00,305.53,305.77,302.58,302.62,39271.0,287.3299,287.5556,284.5556,284.5932,39271.0
2020-11-09 15:30:00,302.69,303.47,296.45,297.74,129428.0,284.6591,285.3926,278.7908,280.0039,129428.0
2020-11-10 09:30:00,297.54,297.54,287.36,292.44,47873.0,279.8158,279.8158,270.2422,275.0196,47873.0
2020-11-10 10:00:00,292.18,292.25,286.58,288.31,45095.0,274.7751,274.841,269.5087,271.1357,45095.0
2020-11-10 10:30:00,287.96,289.87,287.36,287.66,54949.0,270.8065,272.6027,270.2422,270.5244,54949.0
2020-11-10 11:00:00,287.11,289.83,286.5,289.35,50029.0,270.0071,272.5651,269.4335,272.1137,50029.0
2020-11-10 11:30:00,289.15,289.15,286.42,287.81,35578.0,271.9256,271.9256,269.3582,270.6654,35578.0
2020-11-10 12:00:00,287.78,293.26,287.13,293.26,38694.0,270.6372,275.7908,270.026,275.7908,38694.0
2020-11-10 12:30:00,293.01,294.37,292.42,292.84,27927.0,275.5557,276.8347,275.0008,275.3958,27927.0
2020-11-10 13:00:00,292.94,293.71,290.11,290.65,17850.0,275.4899,276.214,272.8284,273.3363,17850.0
2020-11-10 13:30:00,290.69,291.14,289.48,290.51,19039.0,273.3739,273.7971,272.236,273.2046,19039.0
2020-11-10 14:00:00,290.55,290.83,288.93,289.47,26937.0,273.2422,273.5055,271.7187,272.2266,26937.0
2020-11-10 14:30:00,289.32,289.64,288.35,288.55,24253.0,272.0855,272.3864,271.1733,271.3614,24253.0
2020-11-10 15:00:00,288.76,290.68,288.19,290.68,28853.0,271.5589,273.3645,271.0228,273.3645,28853.0
2020-11-10 15:30:00,290.52,292.21,289.37,290.8,47759.0,273.214,274.8033,272.1325,273.4773,47759.0
2020-11-11 09:30:00,293.28,304.09,290.97,303.9,60378.0,275.8096,285.9757,273.6372,285.797,60378.0
2020-11-11 10:00:00,303.61,305.25,300.0,300.0,52978.0,285.5243,287.0666,282.1293,282.1293,52978.0
2020-11-11 10:30:00,300.19,301.92,298.93,301.23,25575.0,282.308,283.9349,281.123,283.286,25575.0
2020-11-11 11:00:00,301.24,301.63,298.48,298.7,30777.0,283.2954,283.6622,280.6998,280.9067,30777.0
2020-11-11 11:30:00,298.76,299.74,298.09,299.52,44785.0,280.9632,281.8848,280.3331,281.6779,44785.0
2020-11-11 12:00:00,299.39,300.05,299.19,299.53,13811.0,281.5556,282.1763,281.3675,281.6873,13811.0
2020-11-11 12:30:00,299.58,300.69,298.8,298.8,15027.0,281.7343,282.7782,281.0008,281.0008,15027.0
2020-11-11 13:00:00,299.0,300.55,299.0,299.99,29211.0,281.1889,282.6465,281.1889,282.1199,29211.0
2020-11-11 13:30:00,300.23,300.6,298.62,298.8,17880.0,282.3456,282.6936,280.8315,281.0008,17880.0
2020-11-11 14:00:00,298.78,299.1,298.08,298.13,21003.0,280.982,281.2829,280.3237,280.3707,21003.0
2020-11-11 14:30:00,298.24,299.23,297.63,298.0,19261.0,280.4741,281.4052,279.9005,280.2484,19261.0
2020-11-11 15:00:00,297.93,298.76,297.5,298.66,25022.0,280.1826,280.9632,279.7782,280.8691,25022.0
2020-11-11 15:30:00,298.55,299.12,298.03,298.75,100423.0,280.7657,281.3017,280.2766,280.9538,100423.0
2020-11-12 09:30:00,298.97,304.95,298.88,302.21,79598.0,281.1607,286.7844,281.076,284.2076,79598.0
2020-11-12 10:00:00,302.03,303.0,301.15,301.23,28243.0,284.0384,284.9506,283.2108,283.286,28243.0
2020-11-12 10:30:00,301.4,301.8,298.3,298.68,70722.0,283.4459,283.8221,280.5306,280.8879,70722.0
2020-11-12 11:00:00,298.88,298.93,297.52,297.79,10435.0,281.076,281.123,279.797,280.0509,10435.0
2020-11-12 11:30:00,297.79,298.22,296.43,296.68,6194.0,280.0509,280.4553,278.772,279.0071,6194.0
2020-11-12 12:00:00,296.68,296.69,295.43,295.43,10896.0,279.0071,279.0165,277.8315,277.8315,10896.0
2020-11-12 12:30:00,295.56,296.1,293.73,295.22,21613.0,277.9538,278.4616,276.2328,277.634,21613.0
2020-11-12 13:00:00,295.64,295.64,294.3,294.99,11877.0,278.029,278.029,276.7688,277.4177,11877.0
2020-11-12 13:30:00,295.13,296.61,295.02,296.49,13997.0,277.5494,278.9412,277.446,278.8284,13997.0
2020-11-12 14:00:00,296.19,297.48,296.08,297.19,12592.0,278.5463,279.7594,278.4428,279.4867,12592.0
2020-11-12 14:30:00,296.88,297.75,296.57,297.1,9719.0,279.1952,280.0133,278.9036,279.402,9719.0
2020-11-12 15:00:00,297.02,297.26,296.07,296.79,20405.0,279.3268,279.5525,278.4334,279.1105,20405.0
2020-11-12 15:30:00,296.67,297.28,295.64,296.99,51638.0,278.9977,279.5713,278.029,279.2986,51638.0
2020-11-13 09:30:00,298.77,300.54,297.27,299.66,19174.0,280.9726,282.6371,279.5619,281.8096,19174.0
2020-11-13 10:00:00,299.4,300.18,297.64,297.99,11756.0,281.565,282.2986,279.9099,280.239,11756.0
2020-11-13 10:30:00,298.25,300.04,297.69,300.04,13656.0,280.4835,282.1669,279.9569,282.1669,13656.0
2020-11-13 11:00:00,300.47,301.36,299.26,300.03,13652.0,282.5713,283.4083,281.4334,282.1575,13652.0
2020-11-13 11:30:00,300.28,301.28,300.04,300.57,16092.0,282.3926,283.333,282.1669,282.6653,16092.0
2020-11-13 12:00:00,300.79,302.11,300.78,301.61,12308.0,282.8722,284.1136,282.8628,283.6434,12308.0
2020-11-13 12:30:00,301.49,302.73,301.19,302.42,13737.0,283.5305,284.6967,283.2484,284.4051,13737.0
2020-11-13 13:00:00,302.49,303.03,302.08,302.79,10733.0,284.471,284.9788,284.0854,284.7531,10733.0
2020-11-13 13:30:00,302.85,303.05,301.77,302.22,11796.0,284.8095,284.9976,283.7939,284.2171,11796.0
2020-11-13 14:00:00,302.54,304.26,302.54,303.82,11638.0,284.518,286.1355,284.518,285.7217,11638.0
2020-11-13 14:30:00,304.03,304.05,302.83,303.64,10899.0,285.9192,285.938,284.7907,285.5525,10899.0
2020-11-13 15:00:00,303.54,304.05,302.97,303.74,13622.0,285.4584,285.938,284.9224,285.6465,13622.0
2020-11-13 15:30:00,303.78,304.82,303.51,304.0,41738.0,285.6841,286.6622,285.4302,285.891,41738.0
2020-11-16 09:30:00,303.59,307.07,298.6,300.79,59773.0,285.5054,288.7781,280.8127,282.8722,59773.0
2020-11-16 10:00:00,301.01,301.11,297.92,298.29,26826.0,283.0791,283.1732,280.1732,280.5212,26826.0
2020-11-16 10:30:00,298.57,300.53,298.19,299.25,19309.0,280.7845,282.6277,280.4271,281.424,19309.0
2020-11-16 11:00:00,299.77,300.98,299.61,299.92,11393.0,281.913,283.0509,281.7625,282.0541,11393.0
2020-11-16 11:30:00,299.96,300.39,299.51,300.39,12654.0,282.0917,282.4961,281.6685,282.4961,12654.0
2020-11-16 12:00:00,300.32,300.92,298.99,299.15,22441.0,282.4302,282.9945,281.1795,281.3299,22441.0
2020-11-16 12:30:00,299.1,299.23,297.53,297.99,15166.0,281.2829,281.4052,279.8064,280.239,15166.0
2020-11-16 13:00:00,298.0,298.1,296.72,296.82,13148.0,280.2484,280.3425,279.0447,279.1387,13148.0
2020-11-16 13:30:00,296.75,297.5,296.29,296.67,13219.0,279.0729,279.7782,278.6403,278.9977,13219.0
2020-11-16 14:00:00,296.71,296.85,295.55,296.08,20460.0,279.0353,279.1669,277.9444,278.4428,20460.0
2020-11-16 14:30:00,296.1,296.86,295.74,296.37,21299.0,278.4616,279.1763,278.1231,278.7155,21299.0
2020-11-16 15:00:00,296.46,296.46,295.7,295.87,23680.0,278.8002,278.8002,278.0854,278.2453,23680.0
2020-11-16 15:30:00,295.94,296.36,294.79,295.55,66311.0,278.3111,278.7061,277.2297,277.9444,66311.0
2020-11-17 09:30:00,294.5,300.34,294.18,299.22,39510.0,276.9569,282.449,276.656,281.3958,39510.0
2020-11-17 10:00:00,299.27,299.32,297.26,298.12,13717.0,281.4428,281.4898,279.5525,280.3613,13717.0
2020-11-17 10:30:00,298.23,299.68,298.23,299.47,12109.0,280.4647,281.8284,280.4647,281.6309,12109.0
2020-11-17 11:00:00,299.41,299.45,298.58,298.84,8240.0,281.5744,281.6121,280.7939,281.0384,8240.0
2020-11-17 11:30:00,299.1,299.8,297.2,298.26,12560.0,281.2829,281.9412,279.4961,280.4929,12560.0
2020-11-17 12:00:00,298.28,299.39,297.97,298.95,9413.0,280.5118,281.5556,280.2202,281.1418,9413.0
2020-11-17 12:30:00,299.06,299.95,298.92,299.7,9152.0,281.2453,282.0823,281.1136,281.8472,9152.0
2020-11-17 13:00:00,299.74,300.38,299.0,300.19,8935.0,281.8848,282.4867,281.1889,282.308,8935.0
2020-11-17 13:30:00,300.04,300.18,298.72,299.12,8396.0,282.1669,282.2986,280.9255,281.3017,8396.0
2020-11-17 14:00:00,299.01,300.86,298.89,300.18,12019.0,281.1983,282.9381,281.0854,282.2986,12019.0
2020-11-17 14:30:00,300.25,301.14,299.4,301.0,17197.0,282.3644,283.2014,281.565,283.0697,17197.0
2020-11-17 15:00:00,301.1,301.1,299.37,299.99,16794.0,283.1638,283.1638,281.5368,282.1199,16794.0
2020-11-17 15:30:00,299.97,300.24,298.06,298.78,41157.0,282.1011,282.355,280.3049,280.982,41157.0
2020-11-18 09:30:00,297.19,298.28,295.45,297.44,22094.0,279.922,280.9487,278.2831,280.1575,22094.0
2020-11-18 10:00:00,297.71,301.31,297.5,300.49,13742.0,280.4118,283.8026,280.214,283.0303,13742.0
2020-11-18 10:30:00,300.74,300.8,298.27,299.08,27505.0,283.2658,283.3223,280.9393,281.7022,27505.0
2020-11-18 11:00:00,299.2,300.14,299.02,299.52,12254.0,281.8152,282.7006,281.6457,282.1167,12254.0
2020-11-18 11:30:00,299.59,299.65,298.87,298.95,22056.0,282.1826,282.2391,281.5044,281.5798,22056.0
2020-11-18 12:00:00,298.93,300.33,298.93,300.32,6100.0,281.5609,282.8796,281.5609,282.8702,6100.0
2020-11-18 12:30:00,300.46,300.56,299.25,299.25,10228.0,283.002,283.0962,281.8623,281.8623,10228.0
2020-11-18 13:00:00,299.11,300.48,299.11,299.89,10557.0,281.7305,283.0209,281.7305,282.4652,10557.0
2020-11-18 13:30:00,299.48,299.48,298.31,299.19,7266.0,282.079,282.079,280.977,281.8058,7266.0
2020-11-18 14:00:00,299.39,299.82,299.04,299.59,11267.0,281.9942,282.3992,281.6645,282.1826,11267.0
2020-11-18 14:30:00,299.62,301.89,299.61,301.3,26118.0,282.2108,284.3489,282.2014,283.7932,26118.0
2020-11-18 15:00:00,301.27,302.75,301.12,302.42,24966.0,283.765,285.159,283.6237,284.8482,24966.0
2020-11-18 15:30:00,302.4,302.4,298.51,298.75,72413.0,284.8293,284.8293,281.1653,281.3914,72413.0
2020-11-19 09:30:00,297.58,298.27,294.53,297.06,29758.0,280.2894,280.9393,277.4166,279.7996,29758.0
2020-11-19 10:00:00,297.2,298.37,296.6,296.95,20863.0,279.9315,281.0335,279.3663,279.696,20863.0
2020-11-19 10:30:00,296.67,297.15,295.81,296.28,17440.0,279.4323,279.8844,278.6222,279.0649,17440.0
2020-11-19 11:00:00,296.06,297.16,294.81,295.0,19189.0,278.8577,279.8938,277.6803,277.8593,19189.0
2020-11-19 11:30:00,294.97,295.06,293.47,295.04,18250.0,277.831,277.9158,276.4182,277.897,18250.0
2020-11-19 12:00:00,294.99,295.95,294.24,295.77,21123.0,277.8499,278.7541,277.1434,278.5845,21123.0
2020-11-19 12:30:00,295.71,295.95,294.63,294.63,7823.0,278.528,278.7541,277.5108,277.5108,7823.0
2020-11-19 13:00:00,294.82,297.59,294.82,297.28,14022.0,277.6897,280.2988,277.6897,280.0068,14022.0
2020-11-19 13:30:00,297.26,297.84,296.92,297.75,7408.0,279.988,280.5343,279.6677,280.4495,7408.0
2020-11-19 14:00:00,297.59,298.72,297.58,298.56,13622.0,280.2988,281.3631,280.2894,281.2124,13622.0
2020-11-19 14:30:00,298.79,299.86,298.64,299.46,19786.0,281.4291,282.4369,281.2878,282.0601,19786.0
2020-11-19 15:00:00,299.48,300.38,298.2,298.2,15078.0,282.079,282.9267,280.8734,280.8734,15078.0
2020-11-19 15:30:00,298.17,298.39,297.26,297.77,35627.0,280.8451,281.0523,279.988,280.4683,35627.0
2020-11-20 09:30:00,298.82,298.82,294.67,295.56,36662.0,281.4573,281.4573,277.5485,278.3867,36662.0
2020-11-20 10:00:00,295.57,295.64,293.86,295.26,28071.0,278.3962,278.4621,276.7855,278.1042,28071.0
2020-11-20 10:30:00,295.35,295.54,294.26,295.15,13800.0,278.1889,278.3679,277.1623,278.0006,13800.0
2020-11-20 11:00:00,295.32,296.18,295.14,296.09,13564.0,278.1607,278.9707,277.9912,278.886,13564.0
2020-11-20 11:30:00,296.13,296.31,294.22,294.75,20315.0,278.9236,279.0932,277.1246,277.6238,20315.0
2020-11-20 12:00:00,294.98,295.97,294.81,295.94,12926.0,277.8404,278.7729,277.6803,278.7447,12926.0
2020-11-20 12:30:00,296.01,296.01,294.15,294.35,11099.0,278.8106,278.8106,277.0587,277.2471,11099.0
2020-11-20 13:00:00,294.26,294.87,293.3,293.91,17727.0,277.1623,277.7368,276.2581,276.8326,17727.0
2020-11-20 13:30:00,293.76,294.05,292.6,293.04,51465.0,276.6913,276.9645,275.5987,276.0132,51465.0
2020-11-20 14:00:00,292.94,293.21,292.18,292.71,15793.0,275.919,276.1733,275.2031,275.7023,15793.0
2020-11-20 14:30:00,292.81,293.16,290.41,290.46,58432.0,275.7965,276.1262,273.536,273.5831,58432.0
2020-11-20 15:00:00,290.42,291.32,289.09,291.16,61196.0,273.5454,274.3931,272.2927,274.2424,61196.0
2020-11-20 15:30:00,291.29,292.08,289.58,290.08,53070.0,274.3649,275.109,272.7542,273.2252,53070.0
2020-11-23 09:30:00,290.87,291.07,288.83,289.12,20523.0,273.9693,274.1576,272.0478,272.3209,20523.0
2020-11-23 10:00:00,289.43,289.44,286.14,286.74,49835.0,272.6129,272.6223,269.5141,270.0792,49835.0
2020-11-23 10:30:00,286.48,288.67,286.42,287.93,21815.0,269.8343,271.8971,269.7778,271.2001,21815.0
2020-11-23 11:00:00,287.9,288.49,286.6,287.87,21913.0,271.1718,271.7275,269.9474,271.1436,21913.0
2020-11-23 11:30:00,287.89,289.76,287.89,289.49,16883.0,271.1624,272.9238,271.1624,272.6694,16883.0
2020-11-23 12:00:00,289.42,289.42,287.45,287.56,18683.0,272.6035,272.6035,270.748,270.8516,18683.0
2020-11-23 12:30:00,287.46,287.8,286.67,287.26,18680.0,270.7574,271.0776,270.0133,270.569,18680.0
2020-11-23 13:00:00,287.29,288.36,286.86,288.19,27542.0,270.5973,271.6051,270.1923,271.445,27542.0
2020-11-23 13:30:00,288.28,288.41,287.37,287.67,17349.0,271.5297,271.6522,270.6726,270.9552,17349.0
2020-11-23 14:00:00,287.59,287.83,286.36,286.36,12403.0,270.8798,271.1059,269.7213,269.7213,12403.0
2020-11-23 14:30:00,286.46,287.61,286.4,287.52,20847.0,269.8155,270.8987,269.759,270.8139,20847.0
2020-11-23 15:00:00,287.37,287.99,287.13,287.15,24345.0,270.6726,271.2566,270.4466,270.4654,24345.0
2020-11-23 15:30:00,287.15,287.31,285.52,286.27,71323.0,270.4654,270.6161,268.9301,269.6365,71323.0
2020-11-24 09:30:00,286.27,290.0,285.0,287.06,36644.0,269.6365,273.1498,268.4403,270.3806,36644.0
2020-11-24 10:00:00,287.23,287.31,284.51,284.94,23614.0,270.5408,270.6161,267.9788,268.3838,23614.0
2020-11-24 10:30:00,285.0,286.68,285.0,286.44,15230.0,268.4403,270.0227,268.4403,269.7967,15230.0
2020-11-24 11:00:00,286.67,288.32,286.4,288.05,13178.0,270.0133,271.5674,269.759,271.3131,13178.0
2020-11-24 11:30:00,288.02,288.2,285.68,285.68,36184.0,271.2849,271.4544,269.0808,269.0808,36184.0
2020-11-24 12:00:00,285.65,285.65,282.89,284.1,57472.0,269.0526,269.0526,266.4529,267.5926,57472.0
2020-11-24 12:30:00,284.07,285.9,283.35,284.08,31649.0,267.5644,269.288,266.8862,267.5738,31649.0
2020-11-24 13:00:00,284.07,284.4,283.3,283.68,24629.0,267.5644,267.8752,266.8391,267.197,24629.0
2020-11-24 13:30:00,284.04,284.74,283.77,284.07,24839.0,267.5361,268.1954,267.2818,267.5644,24839.0
2020-11-24 14:00:00,283.9,284.13,282.6,282.95,40556.0,267.4042,267.6209,266.1798,266.5094,40556.0
2020-11-24 14:30:00,282.97,283.19,281.37,281.58,47493.0,266.5283,266.7355,265.0212,265.219,47493.0
2020-11-24 15:00:00,281.58,282.01,280.46,280.87,31214.0,265.219,265.6241,264.1641,264.5503,31214.0
2020-11-24 15:30:00,280.85,281.07,279.0,279.94,91051.0,264.5315,264.7387,262.789,263.6743,91051.0
2020-11-25 09:30:00,280.62,284.44,280.62,281.91,55916.0,264.3148,267.9129,264.3148,265.5299,55916.0
2020-11-25 10:00:00,282.16,283.03,281.7,282.19,26304.0,265.7653,266.5848,265.3321,265.7936,26304.0
2020-11-25 10:30:00,282.29,282.88,281.46,281.65,61023.0,265.8878,266.4435,265.106,265.285,61023.0
2020-11-25 11:00:00,281.66,281.66,280.03,280.65,21334.0,265.2944,265.2944,263.7591,264.3431,21334.0
2020-11-25 11:30:00,280.55,282.09,280.51,281.69,15659.0,264.2489,265.6994,264.2112,265.3227,15659.0
2020-11-25 12:00:00,281.91,283.29,281.65,283.29,22678.0,265.5299,266.8297,265.285,266.8297,22678.0
2020-11-25 12:30:00,283.3,285.14,283.3,284.59,19776.0,266.8391,268.5722,266.8391,268.0542,19776.0
2020-11-25 13:00:00,284.55,284.56,283.26,283.39,21563.0,268.0165,268.0259,266.8014,266.9239,21563.0
2020-11-25 13:30:00,283.42,285.08,283.26,284.37,37473.0,266.9521,268.5157,266.8014,267.8469,37473.0
2020-11-25 14:00:00,284.21,285.26,284.13,284.48,31667.0,267.6962,268.6852,267.6209,267.9505,31667.0
2020-11-25 14:30:00,284.52,285.11,284.19,284.8,38366.0,267.9882,268.5439,267.6774,268.2519,38366.0
2020-11-25 15:00:00,284.78,285.17,284.25,284.85,46380.0,268.2331,268.6004,267.7339,268.299,46380.0
2020-11-25 15:30:00,284.91,284.91,282.29,282.64,147889.0,268.3556,268.3556,265.8878,266.2175,147889.0
2020-11-27 09:30:00,289.14,289.99,283.91,285.44,72828.0,272.3398,273.1404,267.4137,268.8548,72828.0
2020-11-27 10:00:00,285.29,287.56,285.29,287.35,30038.0,268.7135,270.8516,268.7135,270.6538,30038.0
2020-11-27 10:30:00,287.48,288.02,286.64,287.72,25182.0,270.7762,271.2849,269.985,271.0023,25182.0
2020-11-27 11:00:00,287.72,288.2,286.17,286.17,28562.0,271.0023,271.4544,269.5423,269.5423,28562.0
2020-11-27 11:30:00,286.08,286.17,285.06,285.77,18264.0,269.4576,269.5423,268.4968,269.1656,18264.0
2020-11-27 12:00:00,285.61,286.15,284.98,285.79,28538.0,269.0149,269.5235,268.4215,269.1844,28538.0
2020-11-27 12:30:00,285.81,286.88,284.65,285.49,58629.0,269.2033,270.2111,268.1107,268.9019,58629.0
2020-11-30 09:30:00,285.59,287.09,283.4,285.14,69688.0,268.996,270.4089,266.9333,268.5722,69688.0
2020-11-30 10:00:00,285.5,287.09,285.14,285.35,34415.0,268.9113,270.4089,268.5722,268.77,34415.0
2020-11-30 10:30:00,285.33,285.52,284.15,284.76,26288.0,268.7512,268.9301,267.6397,268.2143,26288.0
2020-11-30 11:00:00,284.64,285.28,284.02,285.14,25258.0,268.1012,268.7041,267.5173,268.5722,25258.0
2020-11-30 11:30:00,284.97,285.04,283.71,283.71,24167.0,268.4121,268.478,267.2253,267.2253,24167.0
2020-11-30 12:00:00,283.67,285.01,283.36,284.82,27692.0,267.1876,268.4497,266.8956,268.2708,27692.0
2020-11-30 12:30:00,284.82,285.39,284.66,284.82,18612.0,268.2708,268.8077,268.1201,268.2708,18612.0
2020-11-30 13:00:00,284.78,285.3,284.49,284.49,19861.0,268.2331,268.7229,267.96,267.96,19861.0
2020-11-30 13:30:00,284.48,284.64,283.75,283.86,15840.0,267.9505,268.1012,267.263,267.3666,15840.0
2020-11-30 14:00:00,283.73,284.14,283.11,283.73,26381.0,267.2441,267.6303,266.6601,267.2441,26381.0
2020-11-30 14:30:00,283.73,283.95,282.65,283.65,27818.0,267.2441,267.4513,266.2269,267.1688,27818.0
2020-11-30 15:00:00,283.76,285.44,283.25,285.22,47973.0,267.2724,268.8548,266.792,268.6475,47973.0
2020-11-30 15:30:00,285.21,287.41,285.02,287.4,144177.0,268.6381,270.7103,268.4592,270.7009,144177.0
2020-12-01 09:30:00,289.14,289.25,287.17,287.41,34352.0,272.3398,272.4434,270.4842,270.7103,34352.0
2020-12-01 10:00:00,287.98,287.98,286.14,286.55,32538.0,271.2472,271.2472,269.5141,269.9003,32538.0
2020-12-01 10:30:00,286.78,287.21,285.81,286.22,27377.0,270.1169,270.5219,269.2033,269.5894,27377.0
2020-12-01 11:00:00,286.34,287.41,285.9,286.65,81830.0,269.7025,270.7103,269.288,269.9945,81830.0
2020-12-01 11:30:00,286.65,288.96,286.65,288.36,26000.0,269.9945,272.1702,269.9945,271.6051,26000.0
2020-12-01 12:00:00,288.43,288.73,287.85,288.02,14967.0,271.671,271.9536,271.1247,271.2849,14967.0
2020-12-01 12:30:00,287.85,288.07,287.23,287.54,22158.0,271.1247,271.3319,270.5408,270.8327,22158.0
2020-12-01 13:00:00,287.49,288.49,287.44,288.49,42698.0,270.7856,271.7275,270.7386,271.7275,42698.0
2020-12-01 13:30:00,288.88,289.2,287.99,288.96,35362.0,272.0949,272.3963,271.2566,272.1702,35362.0
2020-12-01 14:00:00,289.1,289.55,288.54,288.66,16764.0,272.3021,272.726,271.7746,271.8877,16764.0
2020-12-01 14:30:00,288.7,289.64,288.65,288.79,17663.0,271.9253,272.8107,271.8782,272.0101,17663.0
2020-12-01 15:00:00,289.05,289.05,288.01,288.69,41261.0,272.255,272.255,271.2754,271.9159,41261.0
2020-12-01 15:30:00,288.58,289.11,288.03,288.56,153491.0,271.8123,272.3115,271.2943,271.7935,153491.0
2020-12-02 09:30:00,287.69,289.46,285.47,287.99,22438.0,270.974,272.6412,268.883,271.2566,22438.0
2020-12-02 10:00:00,287.96,288.09,286.3,287.08,17315.0,271.2283,271.3508,269.6648,270.3995,17315.0
2020-12-02 10:30:00,287.02,287.43,285.85,286.14,10247.0,270.343,270.7291,269.2409,269.5141,10247.0
2020-12-02 11:00:00,286.36,286.36,283.69,283.95,11118.0,269.7213,269.7213,267.2064,267.4513,11118.0
2020-12-02 11:30:00,284.0,284.17,282.6,282.6,27558.0,267.4984,267.6586,266.1798,266.1798,27558.0
2020-12-02 12:00:00,282.69,283.07,281.22,281.83,15117.0,266.2645,266.6225,264.88,265.4545,15117.0
2020-12-02 12:30:00,281.84,283.05,281.63,283.05,24106.0,265.4639,266.6036,265.2661,266.6036,24106.0
2020-12-02 13:00:00,283.3,284.17,283.14,283.64,11867.0,266.8391,267.6586,266.6884,267.1593,11867.0
2020-12-02 13:30:00,283.83,284.37,283.07,284.36,10778.0,267.3383,267.8469,266.6225,267.8375,10778.0
2020-12-02 14:00:00,284.34,285.1,284.02,285.02,31386.0,267.8187,268.5345,267.5173,268.4592,31386.0
2020-12-02 14:30:00,284.95,284.95,284.11,284.46,45731.0,268.3932,268.3932,267.602,267.9317,45731.0
2020-12-02 15:00:00,284.46,284.85,283.82,284.18,36169.0,267.9317,268.299,267.3289,267.668,36169.0
2020-12-02 15:30:00,284.21,285.47,283.99,284.28,83170.0,267.6962,268.883,267.489,267.7622,83170.0
2020-12-03 09:30:00,285.28,286.47,283.05,285.81,47312.0,268.7041,269.8249,266.6036,269.2033,47312.0
2020-12-03 10:00:00,286.17,287.9,285.91,285.91,37866.0,269.5423,271.1718,269.2975,269.2975,37866.0
2020-12-03 10:30:00,285.75,286.66,285.52,285.9,10531.0,269.1467,270.0039,268.9301,269.288,10531.0
2020-12-03 11:00:00,286.15,287.41,286.0,286.55,13423.0,269.5235,270.7103,269.3822,269.9003,13423.0
2020-12-03 11:30:00,286.65,287.08,285.81,286.19,11467.0,269.9945,270.3995,269.2033,269.5612,11467.0
2020-12-03 12:00:00,286.19,286.93,285.5,285.83,7434.0,269.5612,270.2582,268.9113,269.2221,7434.0
2020-12-03 12:30:00,285.88,286.1,285.0,285.81,7424.0,269.2692,269.4764,268.4403,269.2033,7424.0
2020-12-03 13:00:00,285.7,285.7,284.65,285.06,15027.0,269.0997,269.0997,268.1107,268.4968,15027.0
2020-12-03 13:30:00,285.06,285.64,284.76,285.64,6375.0,268.4968,269.0431,268.2143,269.0431,6375.0
2020-12-03 14:00:00,285.6,285.9,285.28,285.87,7474.0,269.0055,269.288,268.7041,269.2598,7474.0
2020-12-03 14:30:00,286.15,286.77,286.1,286.76,19751.0,269.5235,270.1075,269.4764,270.0981,19751.0
2020-12-03 15:00:00,286.87,286.98,286.23,286.5,13462.0,270.2017,270.3053,269.5989,269.8532,13462.0
2020-12-03 15:30:00,286.55,286.66,285.14,286.41,95282.0,269.9003,270.0039,268.5722,269.7684,95282.0
2020-12-04 09:30:00,286.72,288.36,285.64,287.51,10888.0,270.0604,271.6051,269.0431,270.8045,10888.0
2020-12-04 10:00:00,288.21,288.75,286.66,286.95,24491.0,271.4638,271.9724,270.0039,270.277,24491.0
2020-12-04 10:30:00,287.05,287.86,286.37,287.86,24336.0,270.3712,271.1341,269.7307,271.1341,24336.0
2020-12-04 11:00:00,287.93,288.87,287.75,288.65,9038.0,271.2001,272.0855,271.0305,271.8782,9038.0
2020-12-04 11:30:00,288.57,289.31,287.63,287.76,9135.0,271.8029,272.4999,270.9175,271.04,9135.0
2020-12-04 12:00:00,287.7,287.7,285.79,285.98,10574.0,270.9834,270.9834,269.1844,269.3634,10574.0
2020-12-04 12:30:00,285.89,286.3,285.23,285.34,5641.0,269.2786,269.6648,268.657,268.7606,5641.0
2020-12-04 13:00:00,285.24,285.54,284.63,285.39,29809.0,268.6664,268.949,268.0918,268.8077,29809.0
2020-12-04 13:30:00,285.55,286.4,285.26,285.83,17186.0,268.9584,269.759,268.6852,269.2221,17186.0
2020-12-04 14:00:00,285.92,286.3,284.86,284.86,9658.0,269.3069,269.6648,268.3085,268.3085,9658.0
2020-12-04 14:30:00,284.78,285.43,284.21,284.21,16035.0,268.2331,268.8453,267.6962,267.6962,16035.0
2020-12-04 15:00:00,284.25,285.39,284.25,285.1,13819.0,267.7339,268.8077,267.7339,268.5345,13819.0
2020-12-04 15:30:00,285.14,286.59,284.81,286.38,56834.0,268.5722,269.9379,268.2614,269.7401,56834.0
2020-12-07 09:30:00,285.35,288.45,283.71,287.06,38570.0,268.77,271.6899,267.2253,270.3806,38570.0
2020-12-07 10:00:00,287.23,288.02,284.71,284.9,17871.0,270.5408,271.2849,268.1672,268.3461,17871.0
2020-12-07 10:30:00,284.66,285.32,283.0,284.86,25153.0,268.1201,268.7417,266.5565,268.3085,25153.0
2020-12-07 11:00:00,284.85,285.84,283.91,284.04,19257.0,268.299,269.2315,267.4137,267.5361,19257.0
2020-12-07 11:30:00,283.61,283.7,282.78,283.63,12320.0,267.1311,267.2159,266.3493,267.1499,12320.0
2020-12-07 12:00:00,283.84,283.84,281.93,282.71,15409.0,267.3477,267.3477,265.5487,266.2834,15409.0
2020-12-07 12:30:00,282.71,284.31,282.53,284.2,18750.0,266.2834,267.7904,266.1138,267.6868,18750.0
2020-12-07 13:00:00,284.25,285.06,283.32,284.06,29174.0,267.7339,268.4968,266.8579,267.5549,29174.0
2020-12-07 13:30:00,283.79,285.15,283.67,283.97,25180.0,267.3006,268.5816,267.1876,267.4702,25180.0
2020-12-07 14:00:00,283.85,284.02,282.87,282.87,23668.0,267.3571,267.5173,266.4341,266.4341,23668.0
2020-12-07 14:30:00,282.68,283.73,282.68,283.43,16034.0,266.2551,267.2441,266.2551,266.9616,16034.0
2020-12-07 15:00:00,283.35,284.71,283.35,284.28,17331.0,266.8862,268.1672,266.8862,267.7622,17331.0
2020-12-07 15:30:00,284.31,284.53,282.75,283.76,59788.0,267.7904,267.9976,266.3211,267.2724,59788.0
2020-12-08 09:30:00,282.79,284.37,280.7,281.91,19511.0,266.3587,267.8469,264.3902,265.5299,19511.0
2020-12-08 10:00:00,281.79,283.36,280.77,281.3,22504.0,265.4168,266.8956,264.4561,264.9553,22504.0
2020-12-08 10:30:00,281.28,281.47,279.4,279.42,17242.0,264.9365,265.1154,263.1657,263.1845,17242.0
2020-12-08 11:00:00,279.42,280.36,278.35,280.19,39669.0,263.1845,264.0699,262.1767,263.9098,39669.0
2020-12-08 11:30:00,280.17,281.95,279.64,281.65,39427.0,263.891,265.5675,263.3918,265.285,39427.0
2020-12-08 12:00:00,282.02,282.42,281.2,281.49,6491.0,265.6335,266.0102,264.8611,265.1343,6491.0
2020-12-08 12:30:00,281.46,281.92,281.46,281.67,12208.0,265.106,265.5393,265.106,265.3038,12208.0
2020-12-08 13:00:00,281.69,282.12,281.51,282.03,6028.0,265.3227,265.7277,265.1531,265.6429,6028.0
2020-12-08 13:30:00,282.03,282.12,281.15,281.15,13533.0,265.6429,265.7277,264.814,264.814,13533.0
2020-12-08 14:00:00,281.56,281.56,280.65,280.73,12360.0,265.2002,265.2002,264.3431,264.4184,12360.0
2020-12-08 14:30:00,280.85,281.37,280.42,280.43,9024.0,264.5315,265.0212,264.1264,264.1359,9024.0
2020-12-08 15:00:00,280.49,280.65,279.52,280.01,12783.0,264.1924,264.3431,263.2787,263.7403,12783.0
2020-12-08 15:30:00,280.03,280.88,279.44,280.62,55038.0,263.7591,264.5597,263.2034,264.3148,55038.0
2020-12-09 09:30:00,278.92,280.03,275.13,276.05,64672.0,262.7136,263.7591,259.1438,260.0104,64672.0
2020-12-09 10:00:00,275.82,278.0,275.32,277.8,39813.0,259.7937,261.8471,259.3228,261.6587,39813.0
2020-12-09 10:30:00,277.82,278.54,277.03,277.42,9037.0,261.6775,262.3557,260.9334,261.3008,9037.0
2020-12-09 11:00:00,277.63,277.63,275.42,275.73,17691.0,261.4986,261.4986,259.417,259.709,17691.0
2020-12-09 11:30:00,275.86,276.8,275.73,276.63,11392.0,259.8314,260.7168,259.709,260.5567,11392.0
2020-12-09 12:00:00,276.63,277.17,276.12,276.29,8889.0,260.5567,261.0653,260.0763,260.2364,8889.0
2020-12-09 12:30:00,276.39,276.42,275.23,275.42,8219.0,260.3306,260.3589,259.238,259.417,8219.0
2020-12-09 13:00:00,275.1,275.42,274.57,275.34,16183.0,259.1156,259.417,258.6164,259.3416,16183.0
2020-12-09 13:30:00,275.61,276.14,275.39,275.85,5366.0,259.5959,260.0951,259.3887,259.822,5366.0
2020-12-09 14:00:00,275.8,276.36,275.23,275.28,8692.0,259.7749,260.3023,259.238,259.2851,8692.0
2020-12-09 14:30:00,275.36,275.55,274.84,275.09,14464.0,259.3605,259.5394,258.8707,259.1061,14464.0
2020-12-09 15:00:00,274.99,275.61,274.92,275.27,13868.0,259.0119,259.5959,258.946,259.2757,13868.0
2020-12-09 15:30:00,275.5,276.18,274.88,275.9,63472.0,259.4923,260.1328,258.9083,259.8691,63472.0
2020-12-10 09:30:00,276.09,278.85,274.91,276.97,52322.0,260.048,262.6477,258.9366,260.8769,52322.0
2020-12-10 10:00:00,277.1,277.13,274.27,275.14,38103.0,260.9993,261.0276,258.3338,259.1532,38103.0
2020-12-10 10:30:00,275.05,277.15,274.65,277.03,42461.0,259.0685,261.0464,258.6917,260.9334,42461.0
2020-12-10 11:00:00,277.04,277.75,276.21,277.32,16359.0,260.9428,261.6116,260.1611,261.2066,16359.0
2020-12-10 11:30:00,277.06,277.99,276.67,277.0,9663.0,260.9617,261.8376,260.5943,260.9052,9663.0
2020-12-10 12:00:00,277.03,277.03,275.66,276.13,15521.0,260.9334,260.9334,259.643,260.0857,15521.0
2020-12-10 12:30:00,276.08,276.44,275.1,275.21,16107.0,260.0386,260.3777,259.1156,259.2192,16107.0
2020-12-10 13:00:00,275.03,275.54,274.98,275.21,10816.0,259.0496,259.53,259.0025,259.2192,10816.0
2020-12-10 13:30:00,275.08,275.46,274.73,275.14,11293.0,259.0967,259.4546,258.7671,259.1532,11293.0
2020-12-10 14:00:00,275.3,275.3,274.65,274.96,13677.0,259.3039,259.3039,258.6917,258.9837,13677.0
2020-12-10 14:30:00,274.97,275.63,274.71,275.09,27154.0,258.9931,259.6148,258.7482,259.1061,27154.0
2020-12-10 15:00:00,275.2,275.31,274.08,274.69,29540.0,259.2097,259.3134,258.1548,258.7294,29540.0
2020-12-10 15:30:00,274.68,275.83,274.57,275.53,57194.0,258.72,259.8031,258.6164,259.5206,57194.0
2020-12-11 09:30:00,275.6,276.59,272.85,272.85,32648.0,259.5865,260.519,256.9963,256.9963,32648.0
2020-12-11 10:00:00,273.33,274.91,272.97,272.97,12062.0,257.4484,258.9366,257.1093,257.1093,12062.0
2020-12-11 10:30:00,273.03,274.01,272.51,272.57,19997.0,257.1658,258.0889,256.676,256.7326,19997.0
2020-12-11 11:00:00,272.53,275.12,272.36,274.95,23938.0,256.6949,259.1344,256.5348,258.9743,23938.0
2020-12-11 11:30:00,274.76,275.18,273.77,273.77,29636.0,258.7953,259.1909,257.8628,257.8628,29636.0
2020-12-11 12:00:00,273.86,274.84,273.49,273.89,41674.0,257.9476,258.8707,257.5991,257.9759,41674.0
2020-12-11 12:30:00,273.82,274.71,273.82,274.58,17488.0,257.9099,258.7482,257.9099,258.6258,17488.0
2020-12-11 13:00:00,274.54,274.74,274.27,274.43,14445.0,258.5881,258.7765,258.3338,258.4845,14445.0
2020-12-11 13:30:00,274.5,275.16,273.7,274.61,68038.0,258.5504,259.1721,257.7969,258.654,68038.0
2020-12-11 14:00:00,274.64,274.83,274.1,274.24,10453.0,258.6823,258.8612,258.1737,258.3055,10453.0
2020-12-11 14:30:00,274.36,274.48,273.89,274.47,20886.0,258.4186,258.5316,257.9759,258.5222,20886.0
2020-12-11 15:00:00,274.49,274.96,274.29,274.66,33469.0,258.541,258.9837,258.3526,258.7011,33469.0
2020-12-11 15:30:00,274.76,276.2,274.76,275.46,39777.0,258.7953,260.1516,258.7953,259.4546,39777.0
2020-12-14 09:30:00,278.07,279.49,276.42,278.61,45802.0,261.913,263.2505,260.3589,262.4216,45802.0
2020-12-14 10:00:00,278.54,279.11,277.07,277.25,18356.0,262.3557,262.8926,260.9711,261.1406,18356.0
2020-12-14 10:30:00,277.09,277.64,276.1,277.24,11149.0,260.9899,261.508,260.0575,261.1312,11149.0
2020-12-14 11:00:00,277.43,278.14,275.64,275.86,14892.0,261.3102,261.9789,259.6242,259.8314,14892.0
2020-12-14 11:30:00,276.26,276.37,275.38,276.11,6355.0,260.2082,260.3118,259.3793,260.0669,6355.0
2020-12-14 12:00:00,276.2,276.2,275.37,276.06,8147.0,260.1516,260.1516,259.3699,260.0198,8147.0
2020-12-14 12:30:00,276.04,276.59,275.08,275.22,13964.0,260.0009,260.519,259.0967,259.2286,13964.0
2020-12-14 13:00:00,275.0,275.23,274.18,274.42,40374.0,259.0214,259.238,258.249,258.4751,40374.0
2020-12-14 13:30:00,274.45,274.46,273.61,274.08,20495.0,258.5033,258.5127,257.7121,258.1548,20495.0
2020-12-14 14:00:00,274.13,274.46,273.65,273.81,29855.0,258.2019,258.5127,257.7498,257.9005,29855.0
2020-12-14 14:30:00,273.81,275.48,273.63,274.74,24854.0,257.9005,259.4735,257.731,258.7765,24854.0
2020-12-14 15:00:00,274.85,275.08,274.26,274.46,27511.0,258.8801,259.0967,258.3244,258.5127,27511.0
2020-12-14 15:30:00,274.51,274.91,273.66,274.0,78824.0,258.5598,258.9366,257.7592,258.0795,78824.0
2020-12-15 09:30:00,276.11,277.16,274.39,275.11,29303.0,260.0669,261.0559,258.4468,259.125,29303.0
2020-12-15 10:00:00,274.96,275.23,273.96,274.9,19283.0,258.9837,259.238,258.0418,258.9272,19283.0
2020-12-15 10:30:00,275.12,276.27,274.61,274.81,19101.0,259.1344,260.2176,258.654,258.8424,19101.0
2020-12-15 11:00:00,274.74,275.57,274.33,274.59,22969.0,258.7765,259.5582,258.3903,258.6352,22969.0
2020-12-15 11:30:00,274.73,275.34,274.38,275.19,8960.0,258.7671,259.3416,258.4374,259.2003,8960.0
2020-12-15 12:00:00,275.48,275.87,274.92,275.54,7951.0,259.4735,259.8408,258.946,259.53,7951.0
2020-12-15 12:30:00,275.59,275.74,275.35,275.56,14626.0,259.5771,259.7184,259.351,259.5488,14626.0
2020-12-15 13:00:00,275.45,276.01,275.24,275.74,13303.0,259.4452,259.9727,259.2474,259.7184,13303.0
2020-12-15 13:30:00,275.84,275.98,275.05,275.49,8038.0,259.8126,259.9444,259.0685,259.4829,8038.0
2020-12-15 14:00:00,275.44,276.59,275.44,275.68,9187.0,259.4358,260.519,259.4358,259.6619,9187.0
2020-12-15 14:30:00,275.7,276.14,275.24,275.45,11000.0,259.6807,260.0951,259.2474,259.4452,11000.0
2020-12-15 15:00:00,275.44,275.71,274.91,274.92,22937.0,259.4358,259.6901,258.9366,258.946,22937.0
2020-12-15 15:30:00,274.85,276.5,274.85,276.29,66520.0,258.8801,260.4342,258.8801,260.2364,66520.0
2020-12-16 09:30:00,277.96,278.33,275.8,277.44,25292.0,261.8094,262.1579,259.7749,261.3196,25292.0
2020-12-16 10:00:00,277.5,279.05,276.82,278.7,21379.0,261.3761,262.836,260.7356,262.5064,21379.0
2020-12-16 10:30:00,278.99,279.47,277.46,277.83,9551.0,262.7795,263.2316,261.3384,261.6869,9551.0
2020-12-16 11:00:00,277.73,278.22,276.39,276.39,17906.0,261.5927,262.0543,260.3306,260.3306,17906.0
2020-12-16 11:30:00,275.71,276.1,275.03,275.71,17288.0,259.6901,260.0575,259.0496,259.6901,17288.0
2020-12-16 12:00:00,275.88,276.89,275.76,276.88,11985.0,259.8502,260.8016,259.7372,260.7921,11985.0
2020-12-16 12:30:00,276.81,277.06,275.26,275.79,5208.0,260.7262,260.9617,259.2663,259.7655,5208.0
2020-12-16 13:00:00,275.64,276.41,275.45,275.51,9082.0,259.6242,260.3494,259.4452,259.5017,9082.0
2020-12-16 13:30:00,275.48,275.69,275.02,275.19,11804.0,259.4735,259.6713,259.0402,259.2003,11804.0
2020-12-16 14:00:00,275.33,276.61,274.96,276.61,22236.0,259.3322,260.5378,258.9837,260.5378,22236.0
2020-12-16 14:30:00,276.72,276.93,276.3,276.66,18274.0,260.6414,260.8392,260.2458,260.5849,18274.0
2020-12-16 15:00:00,276.59,277.07,276.39,276.61,19688.0,260.519,260.9711,260.3306,260.5378,19688.0
2020-12-16 15:30:00,276.44,276.66,275.45,275.76,80302.0,260.3777,260.5849,259.4452,259.7372,80302.0
2020-12-17 09:30:00,276.8,280.46,276.76,278.98,16795.0,260.7168,264.1641,260.6791,262.7701,16795.0
2020-12-17 10:00:00,278.97,280.88,277.73,277.73,15427.0,262.7607,264.5597,261.5927,261.5927,15427.0
2020-12-17 10:30:00,278.28,280.15,278.07,279.54,16742.0,262.1108,263.8721,261.913,263.2976,16742.0
2020-12-17 11:00:00,279.69,279.8,278.02,278.57,17021.0,263.4389,263.5425,261.8659,262.3839,17021.0
2020-12-17 11:30:00,278.57,280.67,277.95,280.67,44922.0,262.3839,264.3619,261.8,264.3619,44922.0
2020-12-17 12:00:00,280.21,280.21,278.72,278.8,10657.0,263.9286,263.9286,262.5252,262.6006,10657.0
2020-12-17 12:30:00,278.71,280.44,278.47,280.44,17245.0,262.5158,264.1453,262.2897,264.1453,17245.0
2020-12-17 13:00:00,280.15,282.31,280.15,281.42,38387.0,263.8721,265.9066,263.8721,265.0683,38387.0
2020-12-17 13:30:00,281.49,283.16,281.44,282.63,33376.0,265.1343,266.7072,265.0872,266.208,33376.0
2020-12-17 14:00:00,282.69,282.69,281.21,282.1,22347.0,266.2645,266.2645,264.8705,265.7088,22347.0
2020-12-17 14:30:00,282.15,282.29,281.32,281.47,20219.0,265.7559,265.8878,264.9742,265.1154,20219.0
2020-12-17 15:00:00,281.39,282.78,281.39,282.51,22334.0,265.0401,266.3493,265.0401,266.095,22334.0
2020-12-17 15:30:00,282.43,282.43,281.61,281.97,44630.0,266.0197,266.0197,265.2473,265.5864,44630.0
2020-12-18 09:30:00,283.17,283.24,279.54,280.83,153503.0,266.7167,266.7826,263.2976,264.5126,153503.0
2020-12-18 10:00:00,280.13,280.58,277.57,278.12,26760.0,263.8533,264.2771,261.442,261.9601,26760.0
2020-12-18 10:30:00,277.65,278.57,276.88,277.78,26693.0,261.5174,262.3839,260.7921,261.6398,26693.0
2020-12-18 11:00:00,277.78,278.19,277.05,277.07,12379.0,261.6398,262.026,260.9523,260.9711,12379.0
2020-12-18 11:30:00,276.94,277.91,276.12,277.91,17247.0,260.8486,261.7623,260.0763,261.7623,17247.0
2020-12-18 12:00:00,277.82,278.87,277.82,278.87,12913.0,261.6775,262.6665,261.6775,262.6665,12913.0
2020-12-18 12:30:00,279.0,280.57,278.76,279.38,36033.0,262.789,264.2677,262.5629,263.1469,36033.0
2020-12-18 13:00:00,279.33,279.95,278.68,279.07,32919.0,263.0998,263.6838,262.4875,262.8549,32919.0
2020-12-18 13:30:00,279.05,279.05,277.93,278.17,14838.0,262.836,262.836,261.7811,262.0072,14838.0
2020-12-18 14:00:00,278.12,278.54,277.83,278.0,15726.0,261.9601,262.3557,261.6869,261.8471,15726.0
2020-12-18 14:30:00,277.89,278.33,276.3,276.49,23259.0,261.7434,262.1579,260.2458,260.4248,23259.0
2020-12-18 15:00:00,276.55,277.72,276.41,276.52,25036.0,260.4813,261.5833,260.3494,260.4531,25036.0
2020-12-18 15:30:00,276.57,277.4,275.36,276.93,129530.0,260.5001,261.2819,259.3605,260.8392,129530.0
2020-12-21 09:30:00,273.15,276.36,273.15,275.17,31266.0,257.2789,260.3023,257.2789,259.1815,31266.0
2020-12-21 10:00:00,274.95,276.5,274.32,276.02,29094.0,258.9743,260.4342,258.3809,259.9821,29094.0
2020-12-21 10:30:00,275.68,276.57,273.65,274.51,20090.0,259.6619,260.5001,257.7498,258.5598,20090.0
2020-12-21 11:00:00,274.41,276.47,274.15,276.34,12735.0,258.4656,260.406,258.2208,260.2835,12735.0
2020-12-21 11:30:00,276.31,276.78,275.46,276.42,11221.0,260.2553,260.6979,259.4546,260.3589,11221.0
2020-12-21 12:00:00,276.1,277.86,276.0,277.86,8906.0,260.0575,261.7152,259.9633,261.7152,8906.0
2020-12-21 12:30:00,277.92,278.5,277.3,277.97,11746.0,261.7717,262.318,261.1877,261.8188,11746.0
2020-12-21 13:00:00,278.05,278.34,276.88,277.32,9574.0,261.8942,262.1673,260.7921,261.2066,9574.0
2020-12-21 13:30:00,277.26,277.56,276.27,276.7,12439.0,261.1501,261.4326,260.2176,260.6226,12439.0
2020-12-21 14:00:00,276.51,276.92,276.18,276.39,8001.0,260.4436,260.8298,260.1328,260.3306,8001.0
2020-12-21 14:30:00,276.39,276.67,275.9,276.22,11319.0,260.3306,260.5943,259.8691,260.1705,11319.0
2020-12-21 15:00:00,276.12,276.52,274.84,275.45,19495.0,260.0763,260.4531,258.8707,259.4452,19495.0
2020-12-21 15:30:00,275.33,275.46,274.32,274.91,57251.0,259.3322,259.4546,258.3809,258.9366,57251.0
2020-12-22 09:30:00,272.13,274.35,272.01,274.09,20713.0,256.3181,258.4091,256.2051,258.1642,20713.0
2020-12-22 10:00:00,274.11,274.5,272.81,274.44,5813.0,258.1831,258.5504,256.9586,258.4939,5813.0
2020-12-22 10:30:00,274.49,274.49,273.36,273.66,6934.0,258.541,258.541,257.4767,257.7592,6934.0
2020-12-22 11:00:00,273.41,273.81,272.77,273.75,11640.0,257.5238,257.9005,256.9209,257.844,11640.0
2020-12-22 11:30:00,273.41,273.51,272.79,272.79,6752.0,257.5238,257.6179,256.9398,256.9398,6752.0
2020-12-22 12:00:00,273.07,273.88,272.68,273.86,28382.0,257.2035,257.9664,256.8362,257.9476,28382.0
2020-12-22 12:30:00,273.65,274.35,273.46,274.04,18051.0,257.7498,258.4091,257.5708,258.1171,18051.0
2020-12-22 13:00:00,274.09,275.16,273.82,274.8,26013.0,258.1642,259.1721,257.9099,258.833,26013.0
2020-12-22 13:30:00,274.97,275.51,274.89,274.92,10003.0,258.9931,259.5017,258.9178,258.946,10003.0
2020-12-22 14:00:00,274.88,275.2,274.1,274.66,56964.0,258.9083,259.2097,258.1737,258.7011,56964.0
2020-12-22 14:30:00,274.74,275.48,274.21,274.43,26035.0,258.7765,259.4735,258.2773,258.4845,26035.0
2020-12-22 15:00:00,274.38,275.11,274.3,275.02,22282.0,258.4374,259.125,258.362,259.0402,22282.0
2020-12-22 15:30:00,274.99,276.23,274.63,276.23,37504.0,259.0119,260.1799,258.6729,260.1799,37504.0
2020-12-23 09:30:00,276.02,278.04,274.71,277.13,13809.0,259.9821,261.8847,258.7482,261.0276,13809.0
2020-12-23 10:00:00,277.32,279.45,276.59,278.74,29624.0,261.2066,263.2128,260.519,262.5441,29624.0
2020-12-23 10:30:00,278.87,278.87,277.37,277.64,7687.0,262.6665,262.6665,261.2537,261.508,7687.0
2020-12-23 11:00:00,277.72,277.93,276.63,276.85,13255.0,261.5833,261.7811,260.5567,260.7639,13255.0
2020-12-23 11:30:00,277.08,278.01,276.71,278.0,9790.0,260.9805,261.8565,260.632,261.8471,9790.0
2020-12-23 12:00:00,278.03,278.23,277.24,278.23,44218.0,261.8753,262.0637,261.1312,262.0637,44218.0
2020-12-23 12:30:00,278.17,278.58,276.43,277.22,41285.0,262.0072,262.3934,260.3683,261.1124,41285.0
2020-12-23 13:00:00,277.35,277.5,276.22,276.27,10321.0,261.2348,261.3761,260.1705,260.2176,10321.0
2020-12-23 13:30:00,276.34,276.34,275.19,275.19,3752.0,260.2835,260.2835,259.2003,259.2003,3752.0
2020-12-23 14:00:00,275.28,275.33,274.41,274.9,8670.0,259.2851,259.3322,258.4656,258.9272,8670.0
2020-12-23 14:30:00,274.88,275.19,274.03,274.22,11708.0,258.9083,259.2003,258.1077,258.2867,11708.0
2020-12-23 15:00:00,274.05,274.62,274.04,274.27,11467.0,258.1266,258.6634,258.1171,258.3338,11467.0
2020-12-23 15:30:00,274.21,274.33,272.46,273.11,75337.0,258.2773,258.3903,256.629,257.2412,75337.0
2020-12-24 09:30:00,272.54,275.49,272.54,274.12,19220.0,256.7043,259.4829,256.7043,258.1925,19220.0
2020-12-24 10:00:00,273.91,274.94,273.51,274.35,7816.0,257.9947,258.9649,257.6179,258.4091,7816.0
2020-12-24 10:30:00,274.16,274.27,273.13,273.89,17749.0,258.2302,258.3338,257.26,257.9759,17749.0
2020-12-24 11:00:00,273.9,274.73,273.52,274.08,27807.0,257.9853,258.7671,257.6274,258.1548,27807.0
2020-12-24 11:30:00,273.87,274.33,272.89,273.19,8137.0,257.957,258.3903,257.034,257.3165,8137.0
2020-12-24 12:00:00,273.2,273.7,272.8,273.7,9461.0,257.326,257.7969,256.9492,257.7969,9461.0
2020-12-24 12:30:00,273.98,274.92,273.46,274.87,14034.0,258.0606,258.946,257.5708,258.8989,14034.0
2020-12-28 09:30:00,276.09,276.09,273.0,273.77,19355.0,260.048,260.048,257.1376,257.8628,19355.0
2020-12-28 10:00:00,273.76,274.99,273.59,274.0,25239.0,257.8534,259.0119,257.6933,258.0795,25239.0
2020-12-28 10:30:00,274.26,276.48,274.26,276.03,64585.0,258.3244,260.4154,258.3244,259.9915,64585.0
2020-12-28 11:00:00,275.81,275.81,274.5,274.57,6739.0,259.7843,259.7843,258.5504,258.6164,6739.0
2020-12-28 11:30:00,274.82,275.78,274.82,275.31,14004.0,258.8518,259.756,258.8518,259.3134,14004.0
2020-12-28 12:00:00,275.16,275.95,275.11,275.61,12792.0,259.1721,259.9162,259.125,259.5959,12792.0
2020-12-28 12:30:00,275.56,275.64,275.12,275.38,21016.0,259.5488,259.6242,259.1344,259.3793,21016.0
2020-12-28 13:00:00,275.36,275.37,274.11,274.43,13874.0,259.3605,259.3699,258.1831,258.4845,13874.0
2020-12-28 13:30:00,274.35,274.89,274.29,274.85,9059.0,258.4091,258.9178,258.3526,258.8801,9059.0
2020-12-28 14:00:00,274.77,274.91,274.48,274.66,4337.0,258.8047,258.9366,258.5316,258.7011,4337.0
2020-12-28 14:30:00,274.55,275.05,274.5,274.94,7634.0,258.5975,259.0685,258.5504,258.9649,7634.0
2020-12-28 15:00:00,275.0,275.21,274.65,274.81,10472.0,259.0214,259.2192,258.6917,258.8424,10472.0
2020-12-28 15:30:00,274.76,276.55,274.57,276.25,63045.0,258.7953,260.4813,258.6164,260.1987,63045.0
2020-12-29 09:30:00,278.7,279.69,276.53,277.0,27886.0,262.5064,263.4389,260.4625,260.9052,27886.0
2020-12-29 10:00:00,276.81,279.18,276.46,278.43,48727.0,260.7262,262.9585,260.3965,262.2521,48727.0
2020-12-29 10:30:00,278.53,278.54,277.42,277.84,10331.0,262.3463,262.3557,261.3008,261.6964,10331.0
2020-12-29 11:00:00,277.74,278.06,277.08,277.78,7124.0,261.6022,261.9036,260.9805,261.6398,7124.0
2020-12-29 11:30:00,277.98,278.13,277.14,277.14,12748.0,261.8282,261.9695,261.037,261.037,12748.0
2020-12-29 12:00:00,277.25,277.67,276.21,277.49,14034.0,261.1406,261.5362,260.1611,261.3667,14034.0
2020-12-29 12:30:00,277.42,277.42,276.67,276.99,5599.0,261.3008,261.3008,260.5943,260.8957,5599.0
2020-12-29 13:00:00,277.09,277.66,276.83,277.49,6178.0,260.9899,261.5268,260.745,261.3667,6178.0
2020-12-29 13:30:00,277.35,277.4,276.76,277.06,5721.0,261.2348,261.2819,260.6791,260.9617,5721.0
2020-12-29 14:00:00,277.04,277.04,276.4,276.62,4550.0,260.9428,260.9428,260.34,260.5472,4550.0
2020-12-29 14:30:00,276.67,276.89,276.4,276.66,4242.0,260.5943,260.8016,260.34,260.5849,4242.0
2020-12-29 15:00:00,276.6,277.1,276.55,276.84,8956.0,260.5284,260.9993,260.4813,260.7545,8956.0
2020-12-29 15:30:00,276.86,277.25,275.76,275.82,53370.0,260.7733,261.1406,259.7372,259.7937,53370.0
2020-12-30 09:30:00,276.99,278.31,275.68,276.44,17897.0,260.8957,262.139,259.6619,260.3777,17897.0
2020-12-30 10:00:00,276.64,278.0,276.02,276.33,7949.0,260.5661,261.8471,259.9821,260.2741,7949.0
2020-12-30 10:30:00,276.56,276.81,275.74,276.0,10895.0,260.4907,260.7262,259.7184,259.9633,10895.0
2020-12-30 11:00:00,276.18,276.32,275.48,275.63,12981.0,260.1328,260.2647,259.4735,259.6148,12981.0
2020-12-30 11:30:00,275.62,275.74,274.96,275.07,6377.0,259.6053,259.7184,258.9837,259.0873,6377.0
2020-12-30 12:00:00,274.99,275.39,274.61,275.07,15354.0,259.0119,259.3887,258.654,259.0873,15354.0
2020-12-30 12:30:00,275.1,275.33,274.63,274.79,8688.0,259.1156,259.3322,258.6729,258.8236,8688.0
2020-12-30 13:00:00,274.96,275.29,274.53,274.65,9328.0,258.9837,259.2945,258.5787,258.6917,9328.0
2020-12-30 13:30:00,274.69,274.81,273.82,274.56,13069.0,258.7294,258.8424,257.9099,258.6069,13069.0
2020-12-30 14:00:00,274.46,274.46,273.35,274.19,13145.0,258.5127,258.5127,257.4672,258.2584,13145.0
2020-12-30 14:30:00,273.9,274.36,273.67,274.28,10015.0,257.9853,258.4186,257.7686,258.3432,10015.0
2020-12-30 15:00:00,274.19,274.37,273.05,273.24,27924.0,258.2584,258.428,257.1847,257.3636,27924.0
2020-12-30 15:30:00,273.28,274.8,273.07,274.51,47737.0,257.4013,258.833,257.2035,258.5598,47737.0
2020-12-31 09:30:00,275.36,276.45,273.9,276.26,24473.0,259.3605,260.3871,257.9853,260.2082,24473.0
2020-12-31 10:00:00,276.26,276.92,275.58,275.58,30106.0,260.2082,260.8298,259.5677,259.5677,30106.0
2020-12-31 10:30:00,275.38,276.05,275.38,275.77,4317.0,259.3793,260.0104,259.3793,259.7466,4317.0
2020-12-31 11:00:00,275.79,276.36,275.23,276.04,23381.0,259.7655,260.3023,259.238,260.0009,23381.0
2020-12-31 11:30:00,276.21,277.1,275.8,277.07,24371.0,260.1611,260.9993,259.7749,260.9711,24371.0
2020-12-31 12:00:00,277.19,278.55,276.96,278.25,90288.0,261.0841,262.3651,260.8675,262.0825,90288.0
2020-12-31 12:30:00,278.22,278.9,278.16,278.43,12890.0,262.0543,262.6948,261.9978,262.2521,12890.0
2020-12-31 13:00:00,278.44,278.58,277.85,278.05,16371.0,262.2615,262.3934,261.7058,261.8942,16371.0
2020-12-31 13:30:00,278.05,278.67,277.97,278.51,10674.0,261.8942,262.4781,261.8188,262.3274,10674.0
2020-12-31 14:00:00,278.61,279.31,278.09,279.31,16649.0,262.4216,263.0809,261.9318,263.0809,16649.0
2020-12-31 14:30:00,279.46,279.97,279.25,279.4,10766.0,263.2222,263.7026,263.0244,263.1657,10766.0
2020-12-31 15:00:00,279.53,281.02,279.28,280.11,32305.0,263.2882,264.6916,263.0527,263.8345,32305.0
2020-12-31 15:30:00,280.0,282.36,279.92,282.0,106841.0,263.7308,265.9537,263.6555,265.6146,106841.0
2021-01-04 09:30:00,283.1,284.45,280.53,281.27,80416.0,266.6507,267.9223,264.2301,264.9271,80416.0
2021-01-04 10:00:00,281.44,282.78,281.11,281.86,24412.0,265.0872,266.3493,264.7764,265.4828,24412.0
2021-01-04 10:30:00,281.77,282.05,280.33,280.82,24418.0,265.398,265.6617,264.0417,264.5032,24418.0
2021-01-04 11:00:00,280.86,281.09,278.48,279.12,26326.0,264.5409,264.7575,262.2992,262.902,26326.0
2021-01-04 11:30:00,278.72,278.97,276.66,276.76,12120.0,262.5252,262.7607,260.5849,260.6791,12120.0
2021-01-04 12:00:00,276.74,276.85,275.12,276.05,15888.0,260.6603,260.7639,259.1344,260.0104,15888.0
2021-01-04 12:30:00,276.01,276.59,274.69,276.13,20950.0,259.9727,260.519,258.7294,260.0857,20950.0
2021-01-04 13:00:00,276.25,277.42,275.86,277.4,11904.0,260.1987,261.3008,259.8314,261.2819,11904.0
2021-01-04 13:30:00,277.22,277.35,276.32,277.31,13735.0,261.1124,261.2348,260.2647,261.1971,13735.0
2021-01-04 14:00:00,277.23,277.62,276.53,276.85,8453.0,261.1218,261.4891,260.4625,260.7639,8453.0
2021-01-04 14:30:00,276.92,276.92,276.17,276.36,21747.0,260.8298,260.8298,260.1234,260.3023,21747.0
2021-01-04 15:00:00,276.36,276.53,275.64,276.1,10808.0,260.3023,260.4625,259.6242,260.0575,10808.0
2021-01-04 15:30:00,276.13,277.44,275.44,275.63,98503.0,260.0857,261.3196,259.4358,259.6148,98503.0
2021-01-05 09:30:00,275.67,276.12,273.1,274.46,53111.0,259.6524,260.0763,257.2318,258.5127,53111.0
2021-01-05 10:00:00,274.73,275.77,274.6,275.68,38558.0,258.7671,259.7466,258.6446,259.6619,38558.0
2021-01-05 10:30:00,275.54,276.0,274.44,275.53,21683.0,259.53,259.9633,258.4939,259.5206,21683.0
2021-01-05 11:00:00,275.78,276.2,275.15,275.38,22351.0,259.756,260.1516,259.1627,259.3793,22351.0
2021-01-05 11:30:00,275.71,277.46,275.71,277.32,32723.0,259.6901,261.3384,259.6901,261.2066,32723.0
2021-01-05 12:00:00,276.88,277.78,276.43,276.51,6434.0,260.7921,261.6398,260.3683,260.4436,6434.0
2021-01-05 12:30:00,276.73,276.77,275.78,275.86,11050.0,260.6508,260.6885,259.756,259.8314,11050.0
2021-01-05 13:00:00,275.65,275.65,275.16,275.16,3941.0,259.6336,259.6336,259.1721,259.1721,3941.0
2021-01-05 13:30:00,275.14,275.14,274.51,274.85,10460.0,259.1532,259.1532,258.5598,258.8801,10460.0
2021-01-05 14:00:00,275.0,275.71,274.46,274.86,14202.0,259.0214,259.6901,258.5127,258.8895,14202.0
2021-01-05 14:30:00,274.86,274.96,272.91,273.09,36413.0,258.8895,258.9837,257.0528,257.2223,36413.0
2021-01-05 15:00:00,273.09,273.7,272.92,273.0,33825.0,257.2223,257.7969,257.0622,257.1376,33825.0
2021-01-05 15:30:00,272.89,273.58,272.16,272.37,122615.0,257.034,257.6839,256.3464,256.5442,122615.0
2021-01-06 09:30:00,271.05,271.67,264.56,265.68,59560.0,255.3009,255.8849,249.188,250.2429,59560.0
2021-01-06 10:00:00,266.18,266.18,262.54,264.31,46263.0,250.7138,250.7138,247.2853,248.9525,46263.0
2021-01-06 10:30:00,264.4,265.32,263.38,264.96,25930.0,249.0373,249.9038,248.0765,249.5647,25930.0
2021-01-06 11:00:00,265.07,267.05,265.07,266.68,32883.0,249.6683,251.5333,249.6683,251.1848,32883.0
2021-01-06 11:30:00,266.76,266.95,265.47,265.86,23725.0,251.2601,251.4391,250.0451,250.4124,23725.0
2021-01-06 12:00:00,266.05,266.13,264.77,265.11,14798.0,250.5914,250.6668,249.3858,249.706,14798.0
2021-01-06 12:30:00,264.92,266.09,264.92,265.58,24943.0,249.5271,250.6291,249.5271,250.1487,24943.0
2021-01-06 13:00:00,265.71,266.09,265.18,265.48,21249.0,250.2712,250.6291,249.772,250.0545,21249.0
2021-01-06 13:30:00,265.62,265.81,265.05,265.42,19614.0,250.1864,250.3653,249.6495,249.998,19614.0
2021-01-06 14:00:00,265.44,265.62,264.32,264.83,29359.0,250.0168,250.1864,248.9619,249.4423,29359.0
2021-01-06 14:30:00,264.99,266.08,264.54,264.64,20879.0,249.593,250.6197,249.1691,249.2633,20879.0
2021-01-06 15:00:00,264.71,265.8,264.51,265.52,29714.0,249.3293,250.3559,249.1409,250.0922,29714.0
2021-01-06 15:30:00,265.58,265.77,264.62,264.64,90497.0,250.1487,250.3277,249.2445,249.2633,90497.0
2021-01-07 09:30:00,263.21,265.75,262.93,264.17,16035.0,247.9164,250.3088,247.6527,248.8206,16035.0
2021-01-07 10:00:00,264.35,264.35,262.8,262.96,30849.0,248.9902,248.9902,247.5302,247.6809,30849.0
2021-01-07 10:30:00,262.93,263.42,262.13,263.33,44720.0,247.6527,248.1142,246.8992,248.0294,44720.0
2021-01-07 11:00:00,263.3,263.4,261.84,261.93,46531.0,248.0012,248.0954,246.626,246.7108,46531.0
2021-01-07 11:30:00,262.08,263.38,262.08,263.01,13858.0,246.8521,248.0765,246.8521,247.728,13858.0
2021-01-07 12:00:00,263.21,263.44,262.81,262.81,11759.0,247.9164,248.1331,247.5397,247.5397,11759.0
2021-01-07 12:30:00,262.94,263.13,262.54,262.98,12368.0,247.6621,247.8411,247.2853,247.6998,12368.0
2021-01-07 13:00:00,263.0,263.14,262.58,262.73,21099.0,247.7186,247.8505,247.323,247.4643,21099.0
2021-01-07 13:30:00,262.85,262.9,262.56,262.75,33930.0,247.5773,247.6244,247.3042,247.4831,33930.0
2021-01-07 14:00:00,262.75,263.18,262.64,262.76,38123.0,247.4831,247.8882,247.3795,247.4926,38123.0
2021-01-07 14:30:00,262.76,265.08,262.69,265.07,55425.0,247.4926,249.6778,247.4266,249.6683,55425.0
2021-01-07 15:00:00,265.09,266.34,264.99,266.02,68238.0,249.6872,250.8646,249.593,250.5631,68238.0
2021-01-07 15:30:00,266.03,266.19,264.83,265.17,78907.0,250.5726,250.7233,249.4423,249.7625,78907.0
2021-01-08 09:30:00,266.62,270.07,266.09,268.42,35034.0,251.1283,254.3778,250.6291,252.8237,35034.0
2021-01-08 10:00:00,268.28,269.2,267.24,267.7,20720.0,252.6918,253.5584,251.7123,252.1455,20720.0
2021-01-08 10:30:00,267.69,268.77,267.69,268.61,26534.0,252.1361,253.1534,252.1361,253.0027,26534.0
2021-01-08 11:00:00,268.57,268.71,266.93,267.34,28713.0,252.965,253.0968,251.4203,251.8064,28713.0
2021-01-08 11:30:00,267.22,267.27,266.31,266.51,23381.0,251.6934,251.7405,250.8363,251.0247,23381.0
2021-01-08 12:00:00,266.45,267.57,266.45,267.18,13423.0,250.9682,252.0231,250.9682,251.6557,13423.0
2021-01-08 12:30:00,267.06,268.04,267.06,267.4,7012.0,251.5427,252.4658,251.5427,251.863,7012.0
2021-01-08 13:00:00,267.32,268.18,267.2,267.93,21520.0,251.7876,252.5976,251.6746,252.3622,21520.0
2021-01-08 13:30:00,268.16,268.27,266.94,267.41,7695.0,252.5788,252.6824,251.4297,251.8724,7695.0
2021-01-08 14:00:00,267.55,267.91,267.35,267.73,7085.0,252.0042,252.3433,251.8159,252.1738,7085.0
2021-01-08 14:30:00,267.71,268.43,267.64,268.19,9867.0,252.1549,252.8331,252.089,252.6071,9867.0
2021-01-08 15:00:00,268.19,268.56,267.62,267.88,12915.0,252.6071,252.9556,252.0702,252.3151,12915.0
2021-01-08 15:30:00,267.78,268.37,267.34,267.82,50177.0,252.2209,252.7766,251.8064,252.2586,50177.0
2021-01-11 09:30:00,268.07,268.78,263.34,263.34,40109.0,252.494,253.1628,248.0389,248.0389,40109.0
2021-01-11 10:00:00,263.64,263.64,260.7,261.97,73924.0,248.3214,248.3214,245.5523,246.7485,73924.0
2021-01-11 10:30:00,261.97,262.9,261.3,262.73,27950.0,246.7485,247.6244,246.1174,247.4643,27950.0
2021-01-11 11:00:00,262.84,264.13,262.72,264.04,42544.0,247.5679,248.783,247.4549,248.6982,42544.0
2021-01-11 11:30:00,264.06,264.1,261.86,262.11,47492.0,248.717,248.7547,246.6449,246.8803,47492.0
2021-01-11 12:00:00,262.48,262.88,262.12,262.37,12310.0,247.2288,247.6056,246.8897,247.1252,12310.0
2021-01-11 12:30:00,262.35,263.02,262.35,262.84,16631.0,247.1064,247.7375,247.1064,247.5679,16631.0
2021-01-11 13:00:00,262.91,263.06,262.45,262.45,15166.0,247.6338,247.7751,247.2006,247.2006,15166.0
2021-01-11 13:30:00,262.59,262.76,261.11,261.16,25209.0,247.3324,247.4926,245.9384,245.9855,25209.0
2021-01-11 14:00:00,261.16,261.89,260.8,260.88,30321.0,245.9855,246.6731,245.6464,245.7218,30321.0
2021-01-11 14:30:00,260.84,261.59,260.73,261.47,43198.0,245.6841,246.3905,245.5805,246.2775,43198.0
2021-01-11 15:00:00,261.38,261.87,260.47,260.48,42268.0,246.1927,246.6543,245.3356,245.345,42268.0
2021-01-11 15:30:00,260.38,260.61,259.5,260.36,197954.0,245.2509,245.4675,244.422,245.232,197954.0
2021-01-12 09:30:00,259.97,262.81,258.62,260.89,43758.0,244.8647,247.5397,243.5931,245.7312,43758.0
2021-01-12 10:00:00,261.12,261.68,259.97,261.34,35550.0,245.9479,246.4753,244.8647,246.1551,35550.0
2021-01-12 10:30:00,261.26,261.88,260.76,260.93,37081.0,246.0797,246.6637,245.6088,245.7689,37081.0
2021-01-12 11:00:00,261.0,261.64,259.32,259.32,20265.0,245.8348,246.4376,244.2524,244.2524,20265.0
2021-01-12 11:30:00,259.35,259.35,257.7,257.76,25949.0,244.2807,244.2807,242.7266,242.7831,25949.0
2021-01-12 12:00:00,257.84,258.19,256.41,256.7,22808.0,242.8584,243.1881,241.5115,241.7847,22808.0
2021-01-12 12:30:00,256.65,258.04,256.26,257.51,22203.0,241.7376,243.0468,241.3702,242.5476,22203.0
2021-01-12 13:00:00,257.45,258.33,257.39,258.2,27179.0,242.4911,243.32,242.4346,243.1975,27179.0
2021-01-12 13:30:00,258.31,259.32,257.96,258.56,15842.0,243.3011,244.2524,242.9715,243.5366,15842.0
2021-01-12 14:00:00,258.65,259.51,258.52,258.92,22437.0,243.6214,244.4314,243.4989,243.8757,22437.0
2021-01-12 14:30:00,259.0,259.08,258.0,258.49,34693.0,243.951,244.0264,243.0091,243.4707,34693.0
2021-01-12 15:00:00,258.51,259.79,258.51,259.79,22498.0,243.4895,244.6951,243.4895,244.6951,22498.0
2021-01-12 15:30:00,259.87,261.52,259.78,261.12,82605.0,244.7705,246.3246,244.6857,245.9479,82605.0
2021-01-13 09:30:00,260.42,262.83,260.03,262.32,42867.0,245.2885,247.5585,244.9212,247.0781,42867.0
2021-01-13 10:00:00,262.47,263.71,262.13,262.78,27988.0,247.2194,248.3874,246.8992,247.5114,27988.0
2021-01-13 10:30:00,263.35,264.8,263.22,264.11,17637.0,248.0483,249.414,247.9258,248.7641,17637.0
2021-01-13 11:00:00,264.18,264.27,263.34,263.62,18576.0,248.8301,248.9148,248.0389,248.3026,18576.0
2021-01-13 11:30:00,263.57,263.73,262.51,262.79,30614.0,248.2555,248.4062,247.2571,247.5208,30614.0
2021-01-13 12:00:00,262.76,263.34,262.54,263.34,13381.0,247.4926,248.0389,247.2853,248.0389,13381.0
2021-01-13 12:30:00,263.31,265.21,263.27,265.21,20521.0,248.0106,249.8002,247.9729,249.8002,20521.0
2021-01-13 13:00:00,265.2,265.65,264.19,264.41,25053.0,249.7908,250.2146,248.8395,249.0467,25053.0
2021-01-13 13:30:00,264.48,264.48,262.34,262.55,38739.0,249.1126,249.1126,247.097,247.2948,38739.0
2021-01-13 14:00:00,262.63,263.87,262.63,263.82,24119.0,247.3701,248.5381,247.3701,248.491,24119.0
2021-01-13 14:30:00,263.79,265.1,263.79,265.06,24291.0,248.4627,249.6966,248.4627,249.6589,24291.0
2021-01-13 15:00:00,265.0,265.5,264.75,265.33,33269.0,249.6024,250.0734,249.3669,249.9132,33269.0
2021-01-13 15:30:00,265.38,266.16,264.92,265.42,124227.0,249.9603,250.695,249.5271,249.998,124227.0
2021-01-14 09:30:00,265.72,266.38,264.27,265.1,38917.0,250.2806,250.9022,248.9148,249.6966,38917.0
2021-01-14 10:00:00,264.97,265.41,263.72,264.39,31903.0,249.5742,249.9886,248.3968,249.0279,31903.0
2021-01-14 10:30:00,264.42,264.86,263.88,264.48,30818.0,249.0561,249.4705,248.5475,249.1126,30818.0
2021-01-14 11:00:00,264.42,265.47,264.16,265.34,10787.0,249.0561,250.0451,248.8112,249.9227,10787.0
2021-01-14 11:30:00,265.12,266.4,264.73,266.29,11932.0,249.7154,250.9211,249.3481,250.8175,11932.0
2021-01-14 12:00:00,266.18,266.26,264.66,265.5,20694.0,250.7138,250.7892,249.2822,250.0734,20694.0
2021-01-14 12:30:00,265.42,267.48,265.05,267.48,14137.0,249.998,251.9383,249.6495,251.9383,14137.0
2021-01-14 13:00:00,267.48,268.05,267.15,267.74,18915.0,251.9383,252.4752,251.6275,252.1832,18915.0
2021-01-14 13:30:00,267.72,267.72,266.5,266.55,19039.0,252.1644,252.1644,251.0153,251.0623,19039.0
2021-01-14 14:00:00,266.56,266.94,266.5,266.68,14354.0,251.0718,251.4297,251.0153,251.1848,14354.0
2021-01-14 14:30:00,266.69,266.7,265.54,265.57,18170.0,251.1942,251.2036,250.111,250.1393,18170.0
2021-01-14 15:00:00,265.53,265.62,264.88,265.07,22961.0,250.1016,250.1864,249.4894,249.6683,22961.0
2021-01-14 15:30:00,265.04,265.33,263.75,264.2,68489.0,249.6401,249.9132,248.425,248.8489,68489.0
2021-01-15 09:30:00,267.06,267.41,264.97,266.75,49416.0,251.5427,251.8724,249.5742,251.2507,49416.0
2021-01-15 10:00:00,267.1,268.77,266.84,267.2,19822.0,251.5804,253.1534,251.3355,251.6746,19822.0
2021-01-15 10:30:00,267.39,267.39,265.78,266.15,25640.0,251.8535,251.8535,250.3371,250.6856,25640.0
2021-01-15 11:00:00,265.86,267.3,265.86,267.23,25564.0,250.4124,251.7688,250.4124,251.7028,25564.0
2021-01-15 11:30:00,267.23,268.86,267.06,268.79,25215.0,251.7028,253.2381,251.5427,253.1722,25215.0
2021-01-15 12:00:00,268.77,269.19,268.11,268.79,12815.0,253.1534,253.549,252.5317,253.1722,12815.0
2021-01-15 12:30:00,268.66,268.66,267.43,267.79,9491.0,253.0497,253.0497,251.8912,252.2303,9491.0
2021-01-15 13:00:00,267.73,268.11,267.5,267.75,9302.0,252.1738,252.5317,251.9571,252.1926,9302.0
2021-01-15 13:30:00,267.65,267.9,267.08,267.69,11015.0,252.0984,252.3339,251.5616,252.1361,11015.0
2021-01-15 14:00:00,267.75,268.72,267.64,268.71,18878.0,252.1926,253.1063,252.089,253.0968,18878.0
2021-01-15 14:30:00,268.71,269.67,268.52,269.67,15926.0,253.0968,254.0011,252.9179,254.0011,15926.0
2021-01-15 15:00:00,269.52,270.43,269.12,269.94,23367.0,253.8598,254.7169,253.483,254.2554,23367.0
2021-01-15 15:30:00,269.98,270.12,268.71,269.1,63615.0,254.2931,254.4249,253.0968,253.4642,63615.0
2021-01-19 09:30:00,269.81,271.01,267.16,268.23,23763.0,254.1329,255.2632,251.6369,252.6447,23763.0
2021-01-19 10:00:00,268.46,270.48,268.45,270.48,10854.0,252.8614,254.764,252.852,254.764,10854.0
2021-01-19 10:30:00,270.5,270.62,268.57,270.34,14533.0,254.7828,254.8959,252.965,254.6321,14533.0
2021-01-19 11:00:00,270.39,270.83,269.0,269.1,9597.0,254.6792,255.0937,253.37,253.4642,9597.0
2021-01-19 11:30:00,268.93,269.08,267.93,268.02,17292.0,253.3041,253.4453,252.3622,252.4469,17292.0
2021-01-19 12:00:00,268.04,268.35,267.8,268.11,10759.0,252.4658,252.7578,252.2397,252.5317,10759.0
2021-01-19 12:30:00,268.2,268.27,267.53,267.53,16501.0,252.6165,252.6824,251.9854,251.9854,16501.0
2021-01-19 13:00:00,267.44,268.23,267.01,267.11,9380.0,251.9006,252.6447,251.4956,251.5898,9380.0
2021-01-19 13:30:00,267.13,268.29,267.11,268.12,16688.0,251.6086,252.7012,251.5898,252.5411,16688.0
2021-01-19 14:00:00,268.21,268.43,267.57,268.12,10739.0,252.6259,252.8331,252.0231,252.5411,10739.0
2021-01-19 14:30:00,268.25,269.0,268.05,268.76,15522.0,252.6636,253.37,252.4752,253.1439,15522.0
2021-01-19 15:00:00,268.68,269.58,268.66,269.42,18960.0,253.0686,253.9163,253.0497,253.7656,18960.0
2021-01-19 15:30:00,269.46,269.64,268.92,269.18,42802.0,253.8033,253.9728,253.2946,253.5395,42802.0
2021-01-20 09:30:00,270.86,271.17,267.69,270.2,39772.0,255.1219,255.4139,252.1361,254.5003,39772.0
2021-01-20 10:00:00,270.5,270.73,269.48,270.4,23367.0,254.7828,254.9995,253.8221,254.6886,23367.0
2021-01-20 10:30:00,270.43,272.65,270.43,272.0,20141.0,254.7169,256.8079,254.7169,256.1957,20141.0
2021-01-20 11:00:00,272.1,274.12,271.96,273.19,44050.0,256.2899,258.1925,256.158,257.3165,44050.0
2021-01-20 11:30:00,273.22,274.0,272.85,273.91,37539.0,257.3448,258.0795,256.9963,257.9947,37539.0
2021-01-20 12:00:00,274.0,275.28,273.86,274.97,44230.0,258.0795,259.2851,257.9476,258.9931,44230.0
2021-01-20 12:30:00,274.85,275.31,274.64,275.0,25185.0,258.8801,259.3134,258.6823,259.0214,25185.0
2021-01-20 13:00:00,275.09,275.1,274.55,274.98,11999.0,259.1061,259.1156,258.5975,259.0025,11999.0
2021-01-20 13:30:00,275.02,275.04,273.93,274.49,22633.0,259.0402,259.059,258.0135,258.541,22633.0
2021-01-20 14:00:00,274.47,275.23,274.37,274.6,19702.0,258.5222,259.238,258.428,258.6446,19702.0
2021-01-20 14:30:00,274.55,275.29,274.41,275.1,17248.0,258.5975,259.2945,258.4656,259.1156,17248.0
2021-01-20 15:00:00,275.2,275.44,273.07,273.19,24269.0,259.2097,259.4358,257.2035,257.3165,24269.0
2021-01-20 15:30:00,273.25,273.68,272.36,272.54,67222.0,257.3731,257.7781,256.5348,256.7043,67222.0
2021-01-21 09:30:00,270.54,270.94,267.8,270.06,27010.0,254.8205,255.1973,252.2397,254.3684,27010.0
2021-01-21 10:00:00,270.06,272.44,269.53,272.13,13891.0,254.3684,256.6101,253.8692,256.3181,13891.0
2021-01-21 10:30:00,272.16,272.6,271.45,271.56,20394.0,256.3464,256.7608,255.6776,255.7812,20394.0
2021-01-21 11:00:00,271.54,273.65,271.07,272.38,17602.0,255.7624,257.7498,255.3197,256.5536,17602.0
2021-01-21 11:30:00,272.35,272.39,271.33,272.23,11074.0,256.5253,256.563,255.5646,256.4123,11074.0
2021-01-21 12:00:00,272.22,273.79,272.22,272.27,10589.0,256.4029,257.8817,256.4029,256.45,10589.0
2021-01-21 12:30:00,272.14,272.54,271.7,272.51,10334.0,256.3275,256.7043,255.9131,256.676,10334.0
2021-01-21 13:00:00,272.5,272.94,272.29,272.87,8139.0,256.6666,257.0811,256.4688,257.0151,8139.0
2021-01-21 13:30:00,273.13,273.58,272.56,273.37,8521.0,257.26,257.6839,256.7231,257.4861,8521.0
2021-01-21 14:00:00,273.35,273.36,272.02,272.65,12265.0,257.4672,257.4767,256.2145,256.8079,12265.0
2021-01-21 14:30:00,272.73,272.76,271.89,272.3,12176.0,256.8833,256.9115,256.0921,256.4782,12176.0
2021-01-21 15:00:00,272.35,272.56,271.94,272.13,18915.0,256.5253,256.7231,256.1392,256.3181,18915.0
2021-01-21 15:30:00,272.13,273.15,272.12,272.75,46163.0,256.3181,257.2789,256.3087,256.9021,46163.0
2021-01-22 09:30:00,273.5,274.6,272.37,273.06,30723.0,257.6085,258.6446,256.5442,257.1941,30723.0
2021-01-22 10:00:00,273.18,273.79,272.08,272.87,10921.0,257.3071,257.8817,256.271,257.0151,10921.0
2021-01-22 10:30:00,273.07,273.27,272.03,272.14,27149.0,257.2035,257.3919,256.2239,256.3275,27149.0
2021-01-22 11:00:00,272.07,272.19,271.17,271.33,5333.0,256.2616,256.3746,255.4139,255.5646,5333.0
2021-01-22 11:30:00,271.14,272.64,271.14,272.6,9236.0,255.3857,256.7985,255.3857,256.7608,9236.0
2021-01-22 12:00:00,272.33,272.78,272.21,272.21,7430.0,256.5065,256.9304,256.3935,256.3935,7430.0
2021-01-22 12:30:00,272.31,272.5,270.87,270.91,11011.0,256.4877,256.6666,255.1313,255.169,11011.0
2021-01-22 13:00:00,270.91,271.47,270.53,271.23,9753.0,255.169,255.6965,254.8111,255.4704,9753.0
2021-01-22 13:30:00,271.28,271.73,270.86,270.98,12716.0,255.5175,255.9414,255.1219,255.2349,12716.0
2021-01-22 14:00:00,270.95,271.9,270.93,271.31,13494.0,255.2067,256.1015,255.1879,255.5458,13494.0
2021-01-22 14:30:00,271.47,272.05,271.37,271.98,50594.0,255.6965,256.2428,255.6023,256.1768,50594.0
2021-01-22 15:00:00,271.97,272.73,271.64,272.34,61738.0,256.1674,256.8833,255.8566,256.5159,61738.0
2021-01-22 15:30:00,272.36,273.11,272.17,272.7,67583.0,256.5348,257.2412,256.3558,256.855,67583.0
2021-01-25 09:30:00,274.78,274.78,272.06,272.42,32457.0,258.8142,258.8142,256.2522,256.5913,32457.0
2021-01-25 10:00:00,272.52,273.0,271.55,272.6,58884.0,256.6855,257.1376,255.7718,256.7608,58884.0
2021-01-25 10:30:00,272.71,273.34,272.16,272.96,31122.0,256.8644,257.4578,256.3464,257.0999,31122.0
2021-01-25 11:00:00,273.23,273.77,272.23,273.61,21891.0,257.3542,257.8628,256.4123,257.7121,21891.0
2021-01-25 11:30:00,273.66,274.56,272.71,273.97,14893.0,257.7592,258.6069,256.8644,258.0512,14893.0
2021-01-25 12:00:00,274.16,276.34,274.08,276.11,12747.0,258.2302,260.2835,258.1548,260.0669,12747.0
2021-01-25 12:30:00,275.85,276.69,275.3,276.05,10868.0,259.822,260.6132,259.3039,260.0104,10868.0
2021-01-25 13:00:00,276.1,276.73,275.84,276.58,16245.0,260.0575,260.6508,259.8126,260.5096,16245.0
2021-01-25 13:30:00,276.67,277.52,276.53,276.69,21586.0,260.5943,261.3949,260.4625,260.6132,21586.0
2021-01-25 14:00:00,276.87,278.35,276.49,278.31,27170.0,260.7827,262.1767,260.4248,262.139,27170.0
2021-01-25 14:30:00,278.45,279.23,278.21,278.4,35612.0,262.2709,263.0056,262.0449,262.2238,35612.0
2021-01-25 15:00:00,278.07,278.16,276.57,276.86,23244.0,261.913,261.9978,260.5001,260.7733,23244.0
2021-01-25 15:30:00,276.94,277.25,275.69,276.5,98720.0,260.8486,261.1406,259.6713,260.4342,98720.0
2021-01-26 09:30:00,275.55,275.71,271.71,273.03,43626.0,259.5394,259.6901,255.9225,257.1658,43626.0
2021-01-26 10:00:00,273.3,274.42,271.7,272.51,34926.0,257.4201,258.4751,255.9131,256.676,34926.0
2021-01-26 10:30:00,272.78,273.61,271.66,273.15,35527.0,256.9304,257.7121,255.8754,257.2789,35527.0
2021-01-26 11:00:00,272.96,274.26,272.96,274.12,21765.0,257.0999,258.3244,257.0999,258.1925,21765.0
2021-01-26 11:30:00,274.1,275.62,274.0,275.62,26726.0,258.1737,259.6053,258.0795,259.6053,26726.0
2021-01-26 12:00:00,275.53,276.8,275.34,276.8,22339.0,259.5206,260.7168,259.3416,260.7168,22339.0
2021-01-26 12:30:00,276.63,277.91,276.63,277.47,21272.0,260.5567,261.7623,260.5567,261.3479,21272.0
2021-01-26 13:00:00,277.65,278.02,277.0,277.69,28046.0,261.5174,261.8659,260.9052,261.5551,28046.0
2021-01-26 13:30:00,277.8,278.52,277.18,277.94,24587.0,261.6587,262.3368,261.0747,261.7905,24587.0
2021-01-26 14:00:00,278.09,278.49,277.88,277.94,26997.0,261.9318,262.3086,261.734,261.7905,26997.0
2021-01-26 14:30:00,277.94,278.44,277.78,278.31,17933.0,261.7905,262.2615,261.6398,262.139,17933.0
2021-01-26 15:00:00,278.35,278.45,277.81,278.27,18667.0,262.1767,262.2709,261.6681,262.1014,18667.0
2021-01-26 15:30:00,278.24,278.24,277.44,277.48,113240.0,262.0731,262.0731,261.3196,261.3573,113240.0
2021-01-27 09:30:00,276.81,279.57,274.17,276.09,31815.0,260.7262,263.3258,258.2396,260.048,31815.0
2021-01-27 10:00:00,276.09,276.35,273.0,274.35,25387.0,260.048,260.2929,257.1376,258.4091,25387.0
2021-01-27 10:30:00,274.05,274.05,272.61,273.21,11130.0,258.1266,258.1266,256.7702,257.3354,11130.0
2021-01-27 11:00:00,273.39,273.39,271.35,272.13,12843.0,257.5049,257.5049,255.5834,256.3181,12843.0
2021-01-27 11:30:00,272.01,272.57,271.08,271.44,15695.0,256.2051,256.7326,255.3291,255.6682,15695.0
2021-01-27 12:00:00,271.53,272.05,270.14,271.59,21505.0,255.753,256.2428,254.4438,255.8095,21505.0
2021-01-27 12:30:00,271.72,273.07,270.94,272.87,15786.0,255.932,257.2035,255.1973,257.0151,15786.0
2021-01-27 13:00:00,272.99,273.98,272.16,273.07,16604.0,257.1282,258.0606,256.3464,257.2035,16604.0
2021-01-27 13:30:00,272.97,273.1,271.95,272.6,23773.0,257.1093,257.2318,256.1486,256.7608,23773.0
2021-01-27 14:00:00,272.51,272.92,271.25,271.76,22405.0,256.676,257.0622,255.4893,255.9696,22405.0
2021-01-27 14:30:00,271.81,272.78,271.31,272.15,32285.0,256.0167,256.9304,255.5458,256.337,32285.0
2021-01-27 15:00:00,272.08,272.66,271.5,271.87,23701.0,256.271,256.8173,255.7247,256.0732,23701.0
2021-01-27 15:30:00,271.76,272.1,270.2,271.9,68858.0,255.9696,256.2899,254.5003,256.1015,68858.0
2021-01-28 09:30:00,270.99,272.37,268.97,271.82,15628.0,255.2444,256.5442,253.3417,256.0261,15628.0
2021-01-28 10:00:00,272.14,274.2,271.55,271.81,14200.0,256.3275,258.2679,255.7718,256.0167,14200.0
2021-01-28 10:30:00,271.86,272.77,271.3,271.92,11175.0,256.0638,256.9209,255.5364,256.1203,11175.0
2021-01-28 11:00:00,272.1,274.62,272.1,274.47,10842.0,256.2899,258.6634,256.2899,258.5222,10842.0
2021-01-28 11:30:00,274.79,274.79,273.78,274.11,6027.0,258.8236,258.8236,257.8723,258.1831,6027.0
2021-01-28 12:00:00,273.88,274.33,273.0,273.5,9462.0,257.9664,258.3903,257.1376,257.6085,9462.0
2021-01-28 12:30:00,273.81,274.38,272.92,273.67,3287.0,257.9005,258.4374,257.0622,257.7686,3287.0
2021-01-28 13:00:00,273.69,273.7,272.95,273.19,7640.0,257.7875,257.7969,257.0905,257.3165,7640.0
2021-01-28 13:30:00,273.18,273.19,272.22,272.38,10169.0,257.3071,257.3165,256.4029,256.5536,10169.0
2021-01-28 14:00:00,272.53,272.88,271.03,271.34,20212.0,256.6949,257.0245,255.282,255.574,20212.0
2021-01-28 14:30:00,271.25,271.27,270.39,271.14,12196.0,255.4893,255.5081,254.6792,255.3857,12196.0
2021-01-28 15:00:00,271.07,271.15,270.27,270.75,20933.0,255.3197,255.3951,254.5662,255.0183,20933.0
2021-01-28 15:30:00,270.8,270.84,269.63,269.78,75823.0,255.0654,255.1031,253.9634,254.1047,75823.0
2021-01-29 09:30:00,268.21,269.18,265.7,268.7,17683.0,252.6259,253.5395,250.2617,253.0874,17683.0
2021-01-29 10:00:00,268.23,269.99,266.76,269.94,22958.0,252.6447,254.3025,251.2601,254.2554,22958.0
2021-01-29 10:30:00,269.93,270.26,268.62,270.21,29723.0,254.246,254.5568,253.0121,254.5097,29723.0
2021-01-29 11:00:00,270.22,270.46,268.78,269.7,30886.0,254.5191,254.7452,253.1628,254.0293,30886.0
2021-01-29 11:30:00,269.77,269.9,268.49,268.91,12949.0,254.0953,254.2177,252.8896,253.2852,12949.0
2021-01-29 12:00:00,268.65,269.75,268.5,268.99,9034.0,253.0403,254.0764,252.899,253.3606,9034.0
2021-01-29 12:30:00,268.98,269.25,268.26,268.86,8388.0,253.3512,253.6055,252.673,253.2381,8388.0
2021-01-29 13:00:00,269.25,269.49,267.72,268.92,11435.0,253.6055,253.8315,252.1644,253.2946,11435.0
2021-01-29 13:30:00,268.76,268.77,267.71,267.93,12659.0,253.1439,253.1534,252.1549,252.3622,12659.0
2021-01-29 14:00:00,267.63,269.19,267.62,268.75,16438.0,252.0796,253.549,252.0702,253.1345,16438.0
2021-01-29 14:30:00,268.77,269.12,268.13,268.96,16167.0,253.1534,253.483,252.5505,253.3323,16167.0
2021-01-29 15:00:00,269.0,269.66,268.68,268.7,45370.0,253.37,253.9916,253.0686,253.0874,45370.0
2021-01-29 15:30:00,268.63,269.88,267.69,268.68,170097.0,253.0215,254.1989,252.1361,253.0686,170097.0
2021-02-01 09:30:00,269.76,271.94,268.54,271.94,20497.0,254.0858,256.1392,252.9367,256.1392,20497.0
2021-02-01 10:00:00,271.69,273.58,270.88,273.2,25189.0,255.9037,257.6839,255.1408,257.326,25189.0
2021-02-01 10:30:00,273.22,275.5,273.22,275.13,23133.0,257.3448,259.4923,257.3448,259.1438,23133.0
2021-02-01 11:00:00,275.32,277.27,274.85,275.76,41366.0,259.3228,261.1595,258.8801,259.7372,41366.0
2021-02-01 11:30:00,275.98,278.44,275.72,277.62,44719.0,259.9444,262.2615,259.6995,261.4891,44719.0
2021-02-01 12:00:00,277.87,278.42,277.28,277.35,16049.0,261.7246,262.2427,261.1689,261.2348,16049.0
2021-02-01 12:30:00,277.25,277.52,275.92,276.11,19569.0,261.1406,261.3949,259.8879,260.0669,19569.0
2021-02-01 13:00:00,276.15,276.91,275.71,275.88,12624.0,260.1045,260.8204,259.6901,259.8502,12624.0
2021-02-01 13:30:00,276.05,276.06,274.67,275.05,13892.0,260.0104,260.0198,258.7105,259.0685,13892.0
2021-02-01 14:00:00,275.09,275.49,274.71,275.37,27470.0,259.1061,259.4829,258.7482,259.3699,27470.0
2021-02-01 14:30:00,275.38,277.06,274.94,276.4,37856.0,259.3793,260.9617,258.9649,260.34,37856.0
2021-02-01 15:00:00,276.37,277.05,275.86,276.88,53443.0,260.3118,260.9523,259.8314,260.7921,53443.0
2021-02-01 15:30:00,276.78,278.82,276.35,278.27,110290.0,260.6979,262.6194,260.2929,262.1014,110290.0
2021-02-02 09:30:00,280.32,281.47,279.5,280.69,38450.0,264.0323,265.1154,263.2599,264.3808,38450.0
2021-02-02 10:00:00,280.35,282.31,279.7,279.71,21737.0,264.0605,265.9066,263.4483,263.4577,21737.0
2021-02-02 10:30:00,279.63,280.52,279.19,280.01,32003.0,263.3823,264.2206,262.9679,263.7403,32003.0
2021-02-02 11:00:00,279.99,280.94,279.88,280.55,47415.0,263.7214,264.6162,263.6178,264.2489,47415.0
2021-02-02 11:30:00,280.76,282.53,280.29,281.57,37143.0,264.4467,266.1138,264.004,265.2096,37143.0
2021-02-02 12:00:00,281.63,282.8,281.06,282.26,36053.0,265.2661,266.3682,264.7293,265.8595,36053.0
2021-02-02 12:30:00,282.63,283.25,282.43,283.2,47236.0,266.208,266.792,266.0197,266.7449,47236.0
2021-02-02 13:00:00,283.21,283.46,282.25,282.5,30837.0,266.7543,266.9898,265.8501,266.0856,30837.0
2021-02-02 13:30:00,282.49,283.45,282.12,283.15,15402.0,266.0762,266.9804,265.7277,266.6978,15402.0
2021-02-02 14:00:00,283.23,283.76,282.8,283.4,17964.0,266.7732,267.2724,266.3682,266.9333,17964.0
2021-02-02 14:30:00,283.53,285.19,283.38,284.54,46742.0,267.0557,268.6193,266.9145,268.0071,46742.0
2021-02-02 15:00:00,284.55,285.06,283.94,284.84,32399.0,268.0165,268.4968,267.4419,268.2896,32399.0
2021-02-02 15:30:00,284.89,285.19,281.46,282.12,156274.0,268.3367,268.6193,265.106,265.7277,156274.0
2021-02-03 09:30:00,276.91,280.08,272.92,275.86,76836.0,260.8204,263.8062,257.0622,259.8314,76836.0
2021-02-03 10:00:00,275.81,276.4,271.88,274.04,58552.0,259.7843,260.34,256.0827,258.1171,58552.0
2021-02-03 10:30:00,274.18,274.56,271.72,272.06,96037.0,258.249,258.6069,255.932,256.2522,96037.0
2021-02-03 11:00:00,272.51,273.11,271.07,272.34,36131.0,256.676,257.2412,255.3197,256.5159,36131.0
2021-02-03 11:30:00,272.34,273.15,271.02,272.38,45312.0,256.5159,257.2789,255.2726,256.5536,45312.0
2021-02-03 12:00:00,272.6,272.95,271.45,271.92,40071.0,256.7608,257.0905,255.6776,256.1203,40071.0
2021-02-03 12:30:00,272.02,272.6,270.42,272.4,65266.0,256.2145,256.7608,254.7075,256.5724,65266.0
2021-02-03 13:00:00,272.41,273.25,271.53,273.11,65275.0,256.5819,257.3731,255.753,257.2412,65275.0
2021-02-03 13:30:00,273.12,273.16,271.41,272.05,74006.0,257.2506,257.2883,255.64,256.2428,74006.0
2021-02-03 14:00:00,272.08,273.66,271.93,272.04,55093.0,256.271,257.7592,256.1297,256.2334,55093.0
2021-02-03 14:30:00,272.06,272.98,271.69,272.03,99488.0,256.2522,257.1187,255.9037,256.2239,99488.0
2021-02-03 15:00:00,272.02,273.23,271.96,273.11,67477.0,256.2145,257.3542,256.158,257.2412,67477.0
2021-02-03 15:30:00,273.01,273.72,272.11,272.25,138890.0,257.147,257.8157,256.2993,256.4312,138890.0
2021-02-04 09:30:00,271.67,272.36,269.9,272.17,47772.0,255.8849,256.5348,254.2177,256.3558,47772.0
2021-02-04 10:00:00,272.18,273.4,271.37,272.09,23919.0,256.3652,257.5143,255.6023,256.2805,23919.0
2021-02-04 10:30:00,272.09,273.68,271.41,273.04,55989.0,256.2805,257.7781,255.64,257.1753,55989.0
2021-02-04 11:00:00,273.0,273.04,271.69,272.01,35726.0,257.1376,257.1753,255.9037,256.2051,35726.0
2021-02-04 11:30:00,272.26,273.72,272.26,273.18,49997.0,256.4406,257.8157,256.4406,257.3071,49997.0
2021-02-04 12:00:00,273.17,273.34,272.71,273.19,55234.0,257.2977,257.4578,256.8644,257.3165,55234.0
2021-02-04 12:30:00,273.23,275.42,272.82,274.29,62041.0,257.3542,259.417,256.968,258.3526,62041.0
2021-02-04 13:00:00,274.18,275.86,274.02,275.73,40136.0,258.249,259.8314,258.0983,259.709,40136.0
2021-02-04 13:30:00,275.68,275.99,274.87,275.69,24492.0,259.6619,259.9538,258.8989,259.6713,24492.0
2021-02-04 14:00:00,275.85,276.56,274.43,274.99,17095.0,259.822,260.4907,258.4845,259.0119,17095.0
2021-02-04 14:30:00,275.13,275.54,274.59,275.43,14951.0,259.1438,259.53,258.6352,259.4264,14951.0
2021-02-04 15:00:00,275.51,275.58,273.13,274.03,78571.0,259.5017,259.5677,257.26,258.1077,78571.0
2021-02-04 15:30:00,274.04,274.42,273.17,274.42,91545.0,258.1171,258.4751,257.2977,258.4751,91545.0
2021-02-05 09:30:00,274.52,277.63,273.54,277.63,46844.0,258.5693,261.4986,257.6462,261.4986,46844.0
2021-02-05 10:00:00,277.65,278.95,275.45,275.5,42728.0,261.5174,262.7419,259.4452,259.4923,42728.0
2021-02-05 10:30:00,275.59,276.17,274.73,276.09,17112.0,259.5771,260.1234,258.7671,260.048,17112.0
2021-02-05 11:00:00,276.0,276.34,274.93,275.87,18738.0,259.9633,260.2835,258.9554,259.8408,18738.0
2021-02-05 11:30:00,275.69,275.98,274.87,275.17,12906.0,259.6713,259.9444,258.8989,259.1815,12906.0
2021-02-05 12:00:00,275.16,275.41,273.8,274.03,12224.0,259.1721,259.4075,257.8911,258.1077,12224.0
2021-02-05 12:30:00,274.19,274.65,274.01,274.36,10235.0,258.2584,258.6917,258.0889,258.4186,10235.0
2021-02-05 13:00:00,274.45,275.13,274.4,274.61,17595.0,258.5033,259.1438,258.4562,258.654,17595.0
2021-02-05 13:30:00,274.63,274.64,273.82,273.97,13766.0,258.6729,258.6823,257.9099,258.0512,13766.0
2021-02-05 14:00:00,274.12,274.47,273.86,274.41,11347.0,258.1925,258.5222,257.9476,258.4656,11347.0
2021-02-05 14:30:00,274.71,274.89,274.25,274.55,13102.0,258.7482,258.9178,258.3149,258.5975,13102.0
2021-02-05 15:00:00,274.69,275.3,274.49,274.56,18445.0,258.7294,259.3039,258.541,258.6069,18445.0
2021-02-05 15:30:00,274.48,274.78,273.58,273.69,89363.0,258.5316,258.8142,257.6839,257.7875,89363.0
2021-02-08 09:30:00,272.77,272.77,267.41,267.47,41547.0,256.9209,256.9209,251.8724,251.9289,41547.0
2021-02-08 10:00:00,267.51,269.22,266.88,267.11,45646.0,251.9666,253.5772,251.3732,251.5898,45646.0
2021-02-08 10:30:00,267.16,267.16,264.24,264.53,66716.0,251.6369,251.6369,248.8866,249.1597,66716.0
2021-02-08 11:00:00,264.74,265.93,264.25,265.8,38460.0,249.3575,250.4784,248.896,250.3559,38460.0
2021-02-08 11:30:00,265.63,268.24,265.25,267.9,55997.0,250.1958,252.6542,249.8379,252.3339,55997.0
2021-02-08 12:00:00,267.79,267.89,265.45,265.46,47982.0,252.2303,252.3245,250.0263,250.0357,47982.0
2021-02-08 12:30:00,265.61,265.99,265.0,265.16,38718.0,250.177,250.5349,249.6024,249.7531,38718.0
2021-02-08 13:00:00,265.12,265.84,264.35,265.54,30971.0,249.7154,250.3936,248.9902,250.111,30971.0
2021-02-08 13:30:00,265.68,265.83,265.0,265.51,31909.0,250.2429,250.3842,249.6024,250.0828,31909.0
2021-02-08 14:00:00,265.34,265.63,265.0,265.09,18240.0,249.9227,250.1958,249.6024,249.6872,18240.0
2021-02-08 14:30:00,265.18,265.39,264.9,265.06,20284.0,249.772,249.9697,249.5082,249.6589,20284.0
2021-02-08 15:00:00,265.15,266.28,265.0,266.17,31244.0,249.7437,250.808,249.6024,250.7044,31244.0
2021-02-08 15:30:00,266.05,267.14,265.8,267.01,91515.0,250.5914,251.6181,250.3559,251.4956,91515.0
2021-02-09 09:30:00,267.26,269.03,266.28,266.47,41874.0,251.7311,253.3983,250.808,250.987,41874.0
2021-02-09 10:00:00,266.69,267.49,265.0,265.24,15841.0,251.1942,251.9477,249.6024,249.8285,15841.0
2021-02-09 10:30:00,265.12,265.8,264.81,265.59,9792.0,249.7154,250.3559,249.4234,250.1581,9792.0
2021-02-09 11:00:00,265.47,266.02,264.93,265.26,14844.0,250.0451,250.5631,249.5365,249.8473,14844.0
2021-02-09 11:30:00,265.3,265.78,264.91,265.51,18879.0,249.885,250.3371,249.5176,250.0828,18879.0
2021-02-09 12:00:00,265.58,265.84,265.01,265.2,10515.0,250.1487,250.3936,249.6118,249.7908,10515.0
2021-02-09 12:30:00,265.32,265.55,264.89,264.92,10825.0,249.9038,250.1205,249.4988,249.5271,10825.0
2021-02-09 13:00:00,264.89,265.21,264.35,265.21,9419.0,249.4988,249.8002,248.9902,249.8002,9419.0
2021-02-09 13:30:00,265.09,265.19,264.5,264.97,15008.0,249.6872,249.7814,249.1315,249.5742,15008.0
2021-02-09 14:00:00,264.93,265.51,264.82,265.43,16606.0,249.5365,250.0828,249.4329,250.0074,16606.0
2021-02-09 14:30:00,265.38,266.04,265.29,265.71,9744.0,249.9603,250.582,249.8756,250.2712,9744.0
2021-02-09 15:00:00,265.81,265.84,265.26,265.34,21875.0,250.3653,250.3936,249.8473,249.9227,21875.0
2021-02-09 15:30:00,265.39,266.8,265.34,266.58,44701.0,249.9697,251.2978,249.9227,251.0906,44701.0
2021-02-10 09:30:00,267.86,270.19,266.66,267.17,25510.0,252.2962,254.4908,251.166,251.6463,25510.0
2021-02-10 10:00:00,267.37,268.19,265.78,267.64,23714.0,251.8347,252.6071,250.3371,252.089,23714.0
2021-02-10 10:30:00,267.75,268.6,267.53,267.63,38932.0,252.1926,252.9932,251.9854,252.0796,38932.0
2021-02-10 11:00:00,267.53,267.57,266.02,266.71,13740.0,251.9854,252.0231,250.5631,251.2131,13740.0
2021-02-10 11:30:00,266.61,266.82,265.79,266.77,28661.0,251.1189,251.3167,250.3465,251.2696,28661.0
2021-02-10 12:00:00,266.34,266.41,265.75,266.11,12111.0,250.8646,250.9305,250.3088,250.6479,12111.0
2021-02-10 12:30:00,266.05,266.05,264.8,265.02,17714.0,250.5914,250.5914,249.414,249.6212,17714.0
2021-02-10 13:00:00,265.02,265.56,264.84,265.49,9202.0,249.6212,250.1299,249.4517,250.0639,9202.0
2021-02-10 13:30:00,265.52,265.71,265.17,265.29,7849.0,250.0922,250.2712,249.7625,249.8756,7849.0
2021-02-10 14:00:00,265.4,266.74,265.35,266.74,12701.0,249.9792,251.2413,249.9321,251.2413,12701.0
2021-02-10 14:30:00,266.69,267.09,266.47,266.67,11232.0,251.1942,251.571,250.987,251.1754,11232.0
2021-02-10 15:00:00,266.78,266.94,266.33,266.62,18679.0,251.279,251.4297,250.8551,251.1283,18679.0
2021-02-10 15:30:00,266.52,267.12,265.31,266.03,80717.0,251.0341,251.5992,249.8944,250.5726,80717.0
2021-02-11 09:30:00,264.46,266.5,264.0,265.0,29826.0,249.0938,251.0153,248.6605,249.6024,29826.0
2021-02-11 10:00:00,265.1,265.49,262.89,265.49,39332.0,249.6966,250.0639,247.615,250.0639,39332.0
2021-02-11 10:30:00,265.51,266.51,264.83,264.83,20191.0,250.0828,251.0247,249.4423,249.4423,20191.0
2021-02-11 11:00:00,264.83,265.25,264.26,264.32,21726.0,249.4423,249.8379,248.9054,248.9619,21726.0
2021-02-11 11:30:00,264.44,265.51,264.43,265.25,38237.0,249.0749,250.0828,249.0655,249.8379,38237.0
2021-02-11 12:00:00,265.34,265.35,264.66,265.09,19967.0,249.9227,249.9321,249.2822,249.6872,19967.0
2021-02-11 12:30:00,265.11,265.12,264.13,264.47,10493.0,249.706,249.7154,248.783,249.1032,10493.0
2021-02-11 13:00:00,264.99,265.15,264.41,264.83,11635.0,249.593,249.7437,249.0467,249.4423,11635.0
2021-02-11 13:30:00,264.83,265.24,264.74,264.93,12813.0,249.4423,249.8285,249.3575,249.5365,12813.0
2021-02-11 14:00:00,264.89,265.26,264.84,265.14,10475.0,249.4988,249.8473,249.4517,249.7343,10475.0
2021-02-11 14:30:00,265.09,265.28,264.71,265.18,13014.0,249.6872,249.8661,249.3293,249.772,13014.0
2021-02-11 15:00:00,265.12,265.26,264.84,265.1,17526.0,249.7154,249.8473,249.4517,249.6966,17526.0
2021-02-11 15:30:00,264.94,265.25,264.88,265.02,92697.0,249.5459,249.8379,249.4894,249.6212,92697.0
2021-02-12 09:30:00,264.21,264.73,261.3,262.06,24430.0,248.8583,249.3481,246.1174,246.8332,24430.0
2021-02-12 10:00:00,261.86,263.01,261.47,262.83,47604.0,246.6449,247.728,246.2775,247.5585,47604.0
2021-02-12 10:30:00,263.1,265.02,262.54,264.42,16296.0,247.8128,249.6212,247.2853,249.0561,16296.0
2021-02-12 11:00:00,264.35,264.35,263.1,263.27,28712.0,248.9902,248.9902,247.8128,247.9729,28712.0
2021-02-12 11:30:00,263.48,263.66,262.48,263.5,16368.0,248.1707,248.3403,247.2288,248.1896,16368.0
2021-02-12 12:00:00,263.46,264.1,263.22,263.93,9219.0,248.1519,248.7547,247.9258,248.5946,9219.0
2021-02-12 12:30:00,263.91,264.65,263.73,264.57,21507.0,248.5757,249.2727,248.4062,249.1974,21507.0
2021-02-12 13:00:00,264.6,264.73,264.05,264.16,11737.0,249.2257,249.3481,248.7076,248.8112,11737.0
2021-02-12 13:30:00,264.09,264.36,263.86,264.16,13611.0,248.7453,248.9996,248.5286,248.8112,13611.0
2021-02-12 14:00:00,264.08,264.51,263.99,264.33,19766.0,248.7359,249.1409,248.6511,248.9713,19766.0
2021-02-12 14:30:00,264.25,264.43,263.88,263.94,19567.0,248.896,249.0655,248.5475,248.604,19567.0
2021-02-12 15:00:00,263.97,264.09,263.68,263.89,30447.0,248.6323,248.7453,248.3591,248.5569,30447.0
2021-02-12 15:30:00,263.9,264.61,263.64,263.89,101109.0,248.5663,249.2351,248.3214,248.5569,101109.0
2021-02-16 09:30:00,264.65,265.94,261.23,261.28,27432.0,249.2727,250.4878,246.0515,246.0986,27432.0
2021-02-16 10:00:00,261.17,261.4,259.79,259.84,64933.0,245.9949,246.2116,244.6951,244.7422,64933.0
2021-02-16 10:30:00,259.99,259.99,257.21,257.97,56536.0,244.8835,244.8835,242.265,242.9809,56536.0
2021-02-16 11:00:00,257.88,259.08,257.59,259.08,49526.0,242.8961,244.0264,242.623,244.0264,49526.0
2021-02-16 11:30:00,259.08,259.25,257.96,259.05,24130.0,244.0264,244.1865,242.9715,243.9981,24130.0
2021-02-16 12:00:00,258.98,259.03,257.41,257.76,30068.0,243.9322,243.9793,242.4534,242.7831,30068.0
2021-02-16 12:30:00,257.83,257.92,256.83,257.32,28024.0,242.849,242.9338,241.9071,242.3686,28024.0
2021-02-16 13:00:00,257.32,257.48,257.01,257.45,57810.0,242.3686,242.5194,242.0767,242.4911,57810.0
2021-02-16 13:30:00,257.45,259.08,257.23,258.57,36873.0,242.4911,244.0264,242.2839,243.546,36873.0
2021-02-16 14:00:00,258.6,259.09,258.49,258.66,24568.0,243.5743,244.0358,243.4707,243.6308,24568.0
2021-02-16 14:30:00,258.56,258.68,258.01,258.37,29026.0,243.5366,243.6496,243.0186,243.3576,29026.0
2021-02-16 15:00:00,258.41,259.72,258.26,259.5,86360.0,243.3953,244.6292,243.254,244.422,86360.0
2021-02-16 15:30:00,259.59,259.95,258.65,259.5,73859.0,244.5068,244.8458,243.6214,244.422,73859.0
2021-02-17 09:30:00,259.35,263.0,258.24,258.24,67611.0,244.2807,247.7186,243.2352,243.2352,67611.0
2021-02-17 10:00:00,258.59,261.26,258.59,260.57,22644.0,243.5649,246.0797,243.5649,245.4298,22644.0
2021-02-17 10:30:00,260.73,260.85,259.91,260.15,26873.0,245.5805,245.6935,244.8082,245.0342,26873.0
2021-02-17 11:00:00,260.05,261.44,259.87,260.89,30040.0,244.94,246.2493,244.7705,245.7312,30040.0
2021-02-17 11:30:00,260.82,261.47,260.31,261.36,24136.0,245.6653,246.2775,245.1849,246.1739,24136.0
2021-02-17 12:00:00,261.38,261.45,260.53,260.69,18409.0,246.1927,246.2587,245.3921,245.5428,18409.0
2021-02-17 12:30:00,260.75,260.88,258.49,258.55,16112.0,245.5994,245.7218,243.4707,243.5272,16112.0
2021-02-17 13:00:00,258.57,258.83,257.62,258.12,19017.0,243.546,243.7909,242.6512,243.1222,19017.0
2021-02-17 13:30:00,258.17,258.32,257.35,257.94,28273.0,243.1693,243.3105,242.3969,242.9526,28273.0
2021-02-17 14:00:00,257.93,259.33,257.93,258.69,40447.0,242.9432,244.2619,242.9432,243.659,40447.0
2021-02-17 14:30:00,258.7,259.03,257.77,258.75,35024.0,243.6685,243.9793,242.7925,243.7156,35024.0
2021-02-17 15:00:00,258.72,259.13,258.42,258.72,37075.0,243.6873,244.0735,243.4047,243.6873,37075.0
2021-02-17 15:30:00,258.7,260.09,258.69,259.4,100219.0,243.6685,244.9777,243.659,244.3278,100219.0
2021-02-18 09:30:00,258.89,261.54,258.3,259.88,39490.0,243.8474,246.3434,243.2917,244.7799,39490.0
2021-02-18 10:00:00,259.85,262.08,259.46,261.5,29844.0,244.7516,246.8521,244.3843,246.3058,29844.0
2021-02-18 10:30:00,261.51,262.21,260.3,260.69,26810.0,246.3152,246.9745,245.1755,245.5428,26810.0
2021-02-18 11:00:00,260.82,260.82,259.35,259.73,20102.0,245.6653,245.6653,244.2807,244.6386,20102.0
2021-02-18 11:30:00,259.76,260.37,258.94,260.29,13049.0,244.6669,245.2414,243.8945,245.1661,13049.0
2021-02-18 12:00:00,260.3,261.46,260.11,260.16,13482.0,245.1755,246.2681,244.9965,245.0436,13482.0
2021-02-18 12:30:00,260.23,260.23,259.77,259.97,17085.0,245.1096,245.1096,244.6763,244.8647,17085.0
2021-02-18 13:00:00,259.86,260.58,259.43,260.52,34815.0,244.7611,245.4392,244.356,245.3827,34815.0
2021-02-18 13:30:00,260.59,261.17,260.47,260.93,10750.0,245.4486,245.9949,245.3356,245.7689,10750.0
2021-02-18 14:00:00,261.0,261.6,260.53,260.97,13891.0,245.8348,246.4,245.3921,245.8066,13891.0
2021-02-18 14:30:00,261.02,262.88,260.8,262.88,30517.0,245.8537,247.6056,245.6464,247.6056,30517.0
2021-02-18 15:00:00,262.85,262.85,261.7,262.14,15815.0,247.5773,247.5773,246.4942,246.9086,15815.0
2021-02-18 15:30:00,262.25,262.92,261.89,262.88,60557.0,247.0122,247.6433,246.6731,247.6056,60557.0
2021-02-19 09:30:00,264.64,264.72,261.89,262.85,35216.0,249.2633,249.3387,246.6731,247.5773,35216.0
2021-02-19 10:00:00,263.24,263.67,261.76,262.81,10784.0,247.9447,248.3497,246.5507,247.5397,10784.0
2021-02-19 10:30:00,262.62,262.98,262.17,262.33,12543.0,247.3607,247.6998,246.9368,247.0875,12543.0
2021-02-19 11:00:00,262.36,263.17,262.22,263.15,21110.0,247.1158,247.8787,246.9839,247.8599,21110.0
2021-02-19 11:30:00,263.0,263.93,262.78,263.59,9761.0,247.7186,248.5946,247.5114,248.2743,9761.0
2021-02-19 12:00:00,263.73,263.95,262.64,263.18,53409.0,248.4062,248.6134,247.3795,247.8882,53409.0
2021-02-19 12:30:00,263.12,263.65,262.93,263.53,36205.0,247.8316,248.3309,247.6527,248.2178,36205.0
2021-02-19 13:00:00,263.56,264.38,263.18,263.29,36540.0,248.2461,249.0184,247.8882,247.9918,36540.0
2021-02-19 13:30:00,263.12,263.38,262.76,263.33,19612.0,247.8316,248.0765,247.4926,248.0294,19612.0
2021-02-19 14:00:00,263.4,263.69,263.16,263.5,30054.0,248.0954,248.3685,247.8693,248.1896,30054.0
2021-02-19 14:30:00,263.56,264.14,262.34,263.25,29240.0,248.2461,248.7924,247.097,247.9541,29240.0
2021-02-19 15:00:00,263.38,263.64,262.38,263.37,87268.0,248.0765,248.3214,247.1346,248.0671,87268.0
2021-02-19 15:30:00,263.29,263.3,261.37,261.8,186329.0,247.9918,248.0012,246.1833,246.5883,186329.0
2021-02-22 09:30:00,260.77,264.25,258.76,259.85,69222.0,245.6182,248.896,243.725,244.7516,69222.0
2021-02-22 10:00:00,259.77,259.8,258.89,259.67,27383.0,244.6763,244.7046,243.8474,244.5821,27383.0
2021-02-22 10:30:00,259.83,260.79,259.34,260.73,32272.0,244.7328,245.637,244.2713,245.5805,32272.0
2021-02-22 11:00:00,260.71,261.09,259.01,259.21,45095.0,245.5617,245.9196,243.9605,244.1488,45095.0
2021-02-22 11:30:00,259.27,259.49,257.06,257.29,14738.0,244.2053,244.4126,242.1238,242.3404,14738.0
2021-02-22 12:00:00,257.37,257.53,256.61,257.42,21596.0,242.4157,242.5664,241.6999,242.4628,21596.0
2021-02-22 12:30:00,257.4,258.12,256.85,257.86,17100.0,242.444,243.1222,241.926,242.8773,17100.0
2021-02-22 13:00:00,257.84,257.92,256.45,257.16,37580.0,242.8584,242.9338,241.5492,242.2179,37580.0
2021-02-22 13:30:00,257.3,258.2,256.95,257.93,30383.0,242.3498,243.1975,242.0201,242.9432,30383.0
2021-02-22 14:00:00,258.03,259.26,257.83,258.99,49887.0,243.0374,244.1959,242.849,243.9416,49887.0
2021-02-22 14:30:00,258.81,259.78,258.71,259.38,29080.0,243.7721,244.6857,243.6779,244.309,29080.0
2021-02-22 15:00:00,259.38,259.53,258.77,259.47,43315.0,244.309,244.4502,243.7344,244.3937,43315.0
2021-02-22 15:30:00,259.49,260.21,259.06,260.17,110163.0,244.4126,245.0907,244.0075,245.0531,110163.0
2021-02-23 09:30:00,256.42,258.21,252.48,253.51,90193.0,241.5209,243.2069,237.8099,238.78,90193.0
2021-02-23 10:00:00,253.44,256.34,252.0,252.83,48474.0,238.7141,241.4456,237.3578,238.1395,48474.0
2021-02-23 10:30:00,252.65,253.31,251.58,252.91,176553.0,237.97,238.5916,236.9622,238.2149,176553.0
2021-02-23 11:00:00,252.69,253.24,251.98,252.77,64631.0,238.0077,238.5257,237.3389,238.083,64631.0
2021-02-23 11:30:00,252.6,253.0,249.55,250.27,47543.0,237.9229,238.2997,235.0501,235.7283,47543.0
2021-02-23 12:00:00,250.08,250.21,248.4,249.49,57837.0,235.5493,235.6718,233.9669,234.9936,57837.0
2021-02-23 12:30:00,249.71,250.45,247.79,248.19,30068.0,235.2008,235.8978,233.3924,233.7691,30068.0
2021-02-23 13:00:00,248.26,249.82,247.16,249.73,83871.0,233.8351,235.3044,232.799,235.2197,83871.0
2021-02-23 13:30:00,249.68,251.64,249.26,250.88,49024.0,235.1726,237.0187,234.777,236.3028,49024.0
2021-02-23 14:00:00,250.82,251.36,249.45,249.74,36200.0,236.2463,236.7549,234.9559,235.2291,36200.0
2021-02-23 14:30:00,249.79,251.74,249.77,251.25,111005.0,235.2762,237.1129,235.2573,236.6513,111005.0
2021-02-23 15:00:00,251.33,251.37,250.39,250.82,37783.0,236.7267,236.7644,235.8413,236.2463,37783.0
2021-02-23 15:30:00,250.88,251.14,248.47,248.78,111192.0,236.3028,236.5477,234.0329,234.3249,111192.0
2021-02-24 09:30:00,246.87,249.55,245.97,248.64,71044.0,232.5258,235.0501,231.6781,234.193,71044.0
2021-02-24 10:00:00,248.31,248.4,246.84,247.14,93975.0,233.8822,233.9669,232.4976,232.7801,93975.0
2021-02-24 10:30:00,247.44,247.44,245.94,247.11,55086.0,233.0627,233.0627,231.6499,232.7519,55086.0
2021-02-24 11:00:00,247.16,248.08,246.94,247.44,57053.0,232.799,233.6655,232.5918,233.0627,57053.0
2021-02-24 11:30:00,247.36,247.59,245.9,245.96,46040.0,232.9874,233.204,231.6122,231.6687,46040.0
2021-02-24 12:00:00,245.95,246.9,243.59,243.63,30728.0,231.6593,232.5541,229.4364,229.4741,30728.0
2021-02-24 12:30:00,243.75,245.95,243.36,245.95,108929.0,229.5871,231.6593,229.2198,231.6593,108929.0
2021-02-24 13:00:00,245.95,248.84,245.95,248.28,25550.0,231.6593,234.3814,231.6593,233.8539,25550.0
2021-02-24 13:30:00,248.33,249.57,247.73,249.29,34223.0,233.901,235.069,233.3359,234.8052,34223.0
2021-02-24 14:00:00,249.36,249.98,249.04,249.58,39081.0,234.8712,235.4551,234.5698,235.0784,39081.0
2021-02-24 14:30:00,249.6,249.93,249.48,249.59,21673.0,235.0972,235.408,234.9842,235.0878,21673.0
2021-02-24 15:00:00,249.72,250.46,248.97,249.44,33546.0,235.2102,235.9072,234.5038,234.9465,33546.0
2021-02-24 15:30:00,249.44,251.0,248.96,250.5,197684.0,234.9465,236.4159,234.4944,235.9449,197684.0
2021-02-25 09:30:00,250.37,252.9,249.68,252.4,39261.0,235.8225,238.2055,235.1726,237.7345,39261.0
2021-02-25 10:00:00,252.33,254.63,252.04,254.47,42807.0,237.6686,239.8349,237.3954,239.6842,42807.0
2021-02-25 10:30:00,254.31,257.16,254.3,256.98,66041.0,239.5335,242.2179,239.5241,242.0484,66041.0
2021-02-25 11:00:00,257.04,257.8,256.66,256.81,35896.0,242.1049,242.8208,241.747,241.8883,35896.0
2021-02-25 11:30:00,256.68,257.58,256.39,256.62,89337.0,241.7658,242.6135,241.4927,241.7093,89337.0
2021-02-25 12:00:00,256.39,257.53,255.8,256.32,70651.0,241.4927,242.5664,240.937,241.4268,70651.0
2021-02-25 12:30:00,256.32,256.45,253.17,253.52,36729.0,241.4268,241.5492,238.4598,238.7894,36729.0
2021-02-25 13:00:00,253.52,254.37,252.23,254.33,53446.0,238.7894,239.5901,237.5744,239.5524,53446.0
2021-02-25 13:30:00,254.34,254.54,253.34,254.2,35495.0,239.5618,239.7502,238.6199,239.4299,35495.0
2021-02-25 14:00:00,254.24,255.76,254.07,255.64,55727.0,239.4676,240.8993,239.3075,240.7863,55727.0
2021-02-25 14:30:00,255.63,256.12,255.1,255.69,62970.0,240.7768,241.2384,240.2776,240.8334,62970.0
2021-02-25 15:00:00,255.69,256.87,254.68,255.17,113442.0,240.8334,241.9448,239.882,240.3436,113442.0
2021-02-25 15:30:00,255.07,257.0,254.56,256.67,232879.0,240.2494,242.0672,239.769,241.7564,232879.0
2021-02-26 09:30:00,257.57,258.94,256.24,257.83,66329.0,242.6041,243.8945,241.3514,242.849,66329.0
2021-02-26 10:00:00,257.84,259.92,257.03,257.03,51338.0,242.8584,244.8176,242.0955,242.0955,51338.0
2021-02-26 10:30:00,257.03,257.62,254.66,257.62,34357.0,242.0955,242.6512,239.8632,242.6512,34357.0
2021-02-26 11:00:00,257.86,258.99,257.66,257.91,81956.0,242.8773,243.9416,242.6889,242.9244,81956.0
2021-02-26 11:30:00,258.01,258.4,256.83,257.53,44139.0,243.0186,243.3859,241.9071,242.5664,44139.0
2021-02-26 12:00:00,257.45,258.22,256.98,257.06,86943.0,242.4911,243.2164,242.0484,242.1238,86943.0
2021-02-26 12:30:00,257.0,257.85,254.77,255.08,24786.0,242.0672,242.8679,239.9668,240.2588,24786.0
2021-02-26 13:00:00,255.35,256.42,254.7,256.23,58309.0,240.5131,241.5209,239.9009,241.342,58309.0
2021-02-26 13:30:00,256.3,257.08,255.81,256.75,37481.0,241.4079,242.1426,240.9464,241.8318,37481.0
2021-02-26 14:00:00,256.63,257.46,256.05,256.51,46238.0,241.7187,242.5005,241.1724,241.6057,46238.0
2021-02-26 14:30:00,256.45,257.06,256.1,256.28,32390.0,241.5492,242.1238,241.2195,241.3891,32390.0
2021-02-26 15:00:00,256.34,256.97,256.0,256.71,105101.0,241.4456,242.039,241.1253,241.7941,105101.0
2021-02-26 15:30:00,256.81,256.82,254.69,255.13,242426.0,241.8883,241.8977,239.8915,240.3059,242426.0
2021-03-01 09:30:00,258.1,260.31,252.23,252.76,45684.0,243.1033,245.1849,237.5744,238.0736,45684.0
2021-03-01 10:00:00,252.22,253.16,251.16,252.42,30482.0,237.565,238.4504,236.5666,237.7534,30482.0
2021-03-01 10:30:00,252.2,252.64,250.62,250.87,34958.0,237.5461,237.9606,236.0579,236.2934,34958.0
2021-03-01 11:00:00,250.7,251.02,248.77,249.19,36832.0,236.1333,236.4347,234.3154,234.711,36832.0
2021-03-01 11:30:00,249.25,250.74,248.85,250.61,30274.0,234.7675,236.171,234.3908,236.0485,30274.0
2021-03-01 12:00:00,250.71,250.8,249.96,250.36,26257.0,236.1427,236.2275,235.4363,235.8131,26257.0
2021-03-01 12:30:00,250.29,250.49,248.85,249.05,29859.0,235.7471,235.9355,234.3908,234.5792,29859.0
2021-03-01 13:00:00,249.24,249.68,248.85,249.68,16756.0,234.7581,235.1726,234.3908,235.1726,16756.0
2021-03-01 13:30:00,249.85,250.91,249.73,250.91,17367.0,235.3327,236.3311,235.2197,236.3311,17367.0
2021-03-01 14:00:00,251.01,251.29,249.79,249.89,15549.0,236.4253,236.689,235.2762,235.3704,15549.0
2021-03-01 14:30:00,250.0,250.64,249.13,249.14,25549.0,235.474,236.0768,234.6545,234.6639,25549.0
2021-03-01 15:00:00,249.12,249.92,249.12,249.53,25303.0,234.6451,235.3986,234.6451,235.0313,25303.0
2021-03-01 15:30:00,249.54,249.64,247.52,247.68,90740.0,235.0407,235.1349,233.1381,233.2888,90740.0
2021-03-02 09:30:00,248.73,249.0,246.35,247.56,27331.0,234.2778,234.5321,232.0361,233.1757,27331.0
2021-03-02 10:00:00,246.96,247.2,244.28,244.57,19614.0,232.6106,232.8367,230.0863,230.3595,19614.0
2021-03-02 10:30:00,244.67,245.96,243.76,243.99,16579.0,230.4537,231.6687,229.5965,229.8132,16579.0
2021-03-02 11:00:00,243.84,244.27,242.88,244.27,41322.0,229.6719,230.0769,228.7677,230.0769,41322.0
2021-03-02 11:30:00,244.07,244.65,243.67,244.17,23878.0,229.8885,230.4348,229.5118,229.9827,23878.0
2021-03-02 12:00:00,244.13,245.74,244.11,245.74,14552.0,229.945,231.4615,229.9262,231.4615,14552.0
2021-03-02 12:30:00,245.92,246.53,245.7,246.38,9026.0,231.631,232.2056,231.4238,232.0643,9026.0
2021-03-02 13:00:00,246.37,247.0,245.9,247.0,11981.0,232.0549,232.6483,231.6122,232.6483,11981.0
2021-03-02 13:30:00,246.95,248.14,246.7,247.79,15955.0,232.6012,233.722,232.3657,233.3924,15955.0
2021-03-02 14:00:00,247.88,248.15,247.24,248.04,16393.0,233.4772,233.7315,232.8743,233.6279,16393.0
2021-03-02 14:30:00,248.0,248.42,247.74,247.99,14566.0,233.5902,233.9858,233.3453,233.5808,14566.0
2021-03-02 15:00:00,248.05,248.27,246.75,246.75,18746.0,233.6373,233.8445,232.4128,232.4128,18746.0
2021-03-02 15:30:00,246.77,247.92,246.19,246.2,112105.0,232.4316,233.5148,231.8853,231.8948,112105.0
2021-03-03 09:30:00,244.98,244.98,239.9,240.42,36537.0,230.7457,230.7457,225.9608,226.4506,36537.0
2021-03-03 10:00:00,240.72,240.72,237.22,237.53,72366.0,226.7332,226.7332,223.4365,223.7285,72366.0
2021-03-03 10:30:00,237.62,237.71,235.48,237.71,68227.0,223.8133,223.8981,221.7976,223.8981,68227.0
2021-03-03 11:00:00,237.62,240.18,237.4,240.02,48600.0,223.8133,226.2246,223.6061,226.0739,48600.0
2021-03-03 11:30:00,240.02,240.39,239.3,240.1,34167.0,226.0739,226.4224,225.3957,226.1492,34167.0
2021-03-03 12:00:00,239.93,240.58,239.82,240.17,23437.0,225.9891,226.6013,225.8855,226.2151,23437.0
2021-03-03 12:30:00,240.12,240.37,239.39,240.23,22220.0,226.168,226.4035,225.4805,226.2716,22220.0
2021-03-03 13:00:00,240.18,240.5,239.45,240.33,26920.0,226.2246,226.526,225.537,226.3658,26920.0
2021-03-03 13:30:00,240.18,240.85,239.87,240.51,55692.0,226.2246,226.8556,225.9326,226.5354,55692.0
2021-03-03 14:00:00,240.57,241.63,239.99,241.17,17160.0,226.5919,227.5903,226.0456,227.157,17160.0
2021-03-03 14:30:00,241.23,241.23,239.63,239.82,39824.0,227.2135,227.2135,225.7065,225.8855,39824.0
2021-03-03 15:00:00,239.91,240.22,238.97,239.75,38840.0,225.9702,226.2622,225.0849,225.8195,38840.0
2021-03-03 15:30:00,239.91,239.91,238.55,238.92,178930.0,225.9702,225.9702,224.6893,225.0378,178930.0
2021-03-04 09:30:00,243.4,243.4,238.16,239.11,71766.0,229.2575,229.2575,224.3219,225.2167,71766.0
2021-03-04 10:00:00,239.14,240.62,237.08,237.79,48981.0,225.245,226.639,223.3047,223.9734,48981.0
2021-03-04 10:30:00,237.39,241.64,236.91,241.27,90687.0,223.5967,227.5997,223.1446,227.2512,90687.0
2021-03-04 11:00:00,241.53,242.17,240.94,241.55,34907.0,227.4961,228.0989,226.9404,227.515,34907.0
2021-03-04 11:30:00,241.41,242.25,240.97,241.42,38031.0,227.3831,228.1743,226.9687,227.3925,38031.0
2021-03-04 12:00:00,241.34,241.83,238.67,238.89,42062.0,227.3172,227.7787,224.8023,225.0095,42062.0
2021-03-04 12:30:00,238.85,239.08,237.27,237.84,33384.0,224.9718,225.1885,223.4836,224.0205,33384.0
2021-03-04 13:00:00,238.01,239.0,237.86,238.92,23589.0,224.1806,225.1131,224.0394,225.0378,23589.0
2021-03-04 13:30:00,238.89,239.04,235.6,235.63,33854.0,225.0095,225.1508,221.9107,221.9389,33854.0
2021-03-04 14:00:00,235.71,238.02,235.24,238.02,30303.0,222.0143,224.1901,221.5716,224.1901,30303.0
2021-03-04 14:30:00,238.04,238.34,236.9,237.83,38825.0,224.2089,224.4915,223.1351,224.0111,38825.0
2021-03-04 15:00:00,237.92,238.07,236.68,238.07,125433.0,224.0959,224.2372,222.9279,224.2372,125433.0
2021-03-04 15:30:00,237.97,238.37,235.31,236.16,197902.0,224.143,224.5197,221.6375,222.4381,197902.0
2021-03-05 09:30:00,237.1,237.99,232.88,235.91,142624.0,223.3235,224.1618,219.3487,222.2027,142624.0
2021-03-05 10:00:00,235.81,239.0,235.52,237.65,54338.0,222.1085,225.1131,221.8353,223.8416,54338.0
2021-03-05 10:30:00,237.84,238.1,234.14,235.73,60995.0,224.0205,224.2654,220.5355,222.0331,60995.0
2021-03-05 11:00:00,235.73,237.68,235.35,237.66,39621.0,222.0331,223.8698,221.6752,223.851,39621.0
2021-03-05 11:30:00,237.49,239.97,237.08,239.7,44730.0,223.6909,226.0268,223.3047,225.7724,44730.0
2021-03-05 12:00:00,239.5,241.28,239.43,240.17,31512.0,225.5841,227.2606,225.5181,226.2151,31512.0
2021-03-05 12:30:00,240.11,240.76,239.27,240.15,45752.0,226.1586,226.7709,225.3674,226.1963,45752.0
2021-03-05 13:00:00,240.01,240.57,239.61,239.99,40614.0,226.0644,226.5919,225.6877,226.0456,40614.0
2021-03-05 13:30:00,240.03,241.59,239.88,241.08,44764.0,226.0833,227.5526,225.942,227.0723,44764.0
2021-03-05 14:00:00,241.11,242.53,240.84,242.37,39484.0,227.1005,228.438,226.8462,228.2873,39484.0
2021-03-05 14:30:00,242.53,242.8,241.52,242.05,35442.0,228.438,228.6923,227.4867,227.9859,35442.0
2021-03-05 15:00:00,241.96,242.36,241.51,242.02,45224.0,227.9011,228.2779,227.4773,227.9576,45224.0
2021-03-05 15:30:00,241.92,244.01,241.69,242.31,143996.0,227.8635,229.832,227.6468,228.2308,143996.0
2021-03-08 09:30:00,242.38,246.66,239.32,242.58,40747.0,228.2967,232.328,225.4145,228.4851,40747.0
2021-03-08 10:00:00,242.79,245.04,242.19,244.51,20585.0,228.6829,230.8022,228.1178,230.303,20585.0
2021-03-08 10:30:00,244.37,245.43,243.24,244.7,31219.0,230.1711,231.1695,229.1068,230.4819,31219.0
2021-03-08 11:00:00,244.88,247.07,244.1,247.06,25672.0,230.6515,232.7142,229.9168,232.7048,25672.0
2021-03-08 11:30:00,246.83,248.97,246.82,247.8,37848.0,232.4882,234.5038,232.4787,233.4018,37848.0
2021-03-08 12:00:00,247.46,248.39,246.73,248.19,55958.0,233.0816,233.9575,232.394,233.7691,55958.0
2021-03-08 12:30:00,248.19,248.89,247.99,248.46,15919.0,233.7691,234.4285,233.5808,234.0235,15919.0
2021-03-08 13:00:00,248.44,248.63,247.87,248.19,21259.0,234.0046,234.1836,233.4677,233.7691,21259.0
2021-03-08 13:30:00,248.16,248.81,247.38,247.8,22367.0,233.7409,234.3531,233.0062,233.4018,22367.0
2021-03-08 14:00:00,247.8,248.34,247.56,248.25,22516.0,233.4018,233.9104,233.1757,233.8257,22516.0
2021-03-08 14:30:00,248.14,249.43,246.49,247.24,81835.0,233.722,234.9371,232.1679,232.8743,81835.0
2021-03-08 15:00:00,247.21,247.21,244.27,244.5,34769.0,232.8461,232.8461,230.0769,230.2935,34769.0
2021-03-08 15:30:00,244.57,244.65,241.82,242.83,106797.0,230.3595,230.4348,227.7693,228.7206,106797.0
2021-03-09 09:30:00,244.05,249.99,244.05,249.08,31064.0,230.4074,236.0153,230.4074,235.1562,31064.0
2021-03-09 10:00:00,249.5,250.97,248.34,249.17,59119.0,235.5527,236.9405,234.4575,235.2411,59119.0
2021-03-09 10:30:00,249.18,249.4,246.59,246.77,30404.0,235.2506,235.4583,232.8054,232.9753,30404.0
2021-03-09 11:00:00,246.71,246.82,245.72,246.42,28995.0,232.9187,233.0225,231.984,232.6449,28995.0
2021-03-09 11:30:00,246.51,246.66,245.86,246.33,19692.0,232.7298,232.8715,232.1162,232.5599,19692.0
2021-03-09 12:00:00,246.4,248.02,246.38,247.74,18209.0,232.626,234.1554,232.6071,233.8911,18209.0
2021-03-09 12:30:00,247.57,249.07,247.18,248.49,18313.0,233.7306,235.1467,233.3624,234.5992,18313.0
2021-03-09 13:00:00,248.45,249.09,247.96,248.45,25506.0,234.5614,235.1656,234.0988,234.5614,25506.0
2021-03-09 13:30:00,248.51,248.77,247.83,248.38,17127.0,234.618,234.8635,233.976,234.4953,17127.0
2021-03-09 14:00:00,248.27,249.09,248.16,248.81,17797.0,234.3915,235.1656,234.2876,234.9013,17797.0
2021-03-09 14:30:00,248.75,249.63,248.27,249.02,79879.0,234.8446,235.6754,234.3915,235.0995,79879.0
2021-03-09 15:00:00,248.89,249.03,247.77,247.91,24551.0,234.9768,235.109,233.9194,234.0516,24551.0
2021-03-09 15:30:00,247.96,248.44,247.71,248.04,96402.0,234.0988,234.5519,233.8628,234.1743,96402.0
2021-03-10 09:30:00,247.93,250.9,245.21,250.9,43083.0,234.0705,236.8744,231.5025,236.8744,43083.0
2021-03-10 10:00:00,251.0,251.37,248.94,249.86,19511.0,236.9688,237.3182,235.024,235.8926,19511.0
2021-03-10 10:30:00,249.37,251.2,248.81,249.78,16912.0,235.43,237.1577,234.9013,235.817,16912.0
2021-03-10 11:00:00,249.26,250.92,248.53,249.88,15606.0,235.3261,236.8933,234.6369,235.9115,15606.0
2021-03-10 11:30:00,249.79,250.69,249.74,250.26,17722.0,235.8265,236.6762,235.7793,236.2702,17722.0
2021-03-10 12:00:00,250.11,251.15,249.73,250.77,15966.0,236.1286,237.1105,235.7698,236.7517,15966.0
2021-03-10 12:30:00,250.74,250.93,250.06,250.25,5817.0,236.7234,236.9028,236.0814,236.2608,5817.0
2021-03-10 13:00:00,250.14,250.6,249.3,249.42,11323.0,236.1569,236.5912,235.3639,235.4772,11323.0
2021-03-10 13:30:00,249.42,249.91,249.22,249.33,11449.0,235.4772,235.9398,235.2883,235.3922,11449.0
2021-03-10 14:00:00,249.34,250.37,249.24,249.58,16075.0,235.4016,236.3741,235.3072,235.6282,16075.0
2021-03-10 14:30:00,249.7,250.36,249.44,249.68,16017.0,235.7415,236.3646,235.496,235.7226,16017.0
2021-03-10 15:00:00,249.63,250.24,249.62,250.15,13033.0,235.6754,236.2513,235.666,236.1664,13033.0
2021-03-10 15:30:00,250.06,251.02,249.58,249.83,73458.0,236.0814,236.9877,235.6282,235.8642,73458.0
2021-03-11 09:30:00,251.53,256.84,250.52,256.45,84532.0,237.4692,242.4824,236.5157,242.1142,84532.0
2021-03-11 10:00:00,256.76,257.43,255.49,257.43,61696.0,242.4069,243.0394,241.2078,243.0394,61696.0
2021-03-11 10:30:00,257.78,257.99,256.55,257.86,45048.0,243.3698,243.5681,242.2086,243.4454,45048.0
2021-03-11 11:00:00,257.66,258.64,257.44,257.8,39166.0,243.2565,244.1818,243.0488,243.3887,39166.0
2021-03-11 11:30:00,257.75,258.86,257.62,258.84,26786.0,243.3415,244.3895,243.2188,244.3706,26786.0
2021-03-11 12:00:00,258.88,261.06,258.76,260.24,38284.0,244.4083,246.4665,244.2951,245.6923,38284.0
2021-03-11 12:30:00,260.24,261.26,259.52,261.05,28898.0,245.6923,246.6553,245.0126,246.457,28898.0
2021-03-11 13:00:00,261.09,261.53,260.63,260.78,29912.0,246.4948,246.9102,246.0605,246.2021,29912.0
2021-03-11 13:30:00,260.75,260.82,260.11,260.18,25022.0,246.1738,246.2399,245.5696,245.6357,25022.0
2021-03-11 14:00:00,260.06,260.5,259.34,260.05,22252.0,245.5224,245.9378,244.8426,245.5129,22252.0
2021-03-11 14:30:00,259.92,260.5,258.74,259.51,42736.0,245.3902,245.9378,244.2762,245.0031,42736.0
2021-03-11 15:00:00,259.39,259.82,258.95,259.56,34622.0,244.8898,245.2958,244.4744,245.0503,34622.0
2021-03-11 15:30:00,259.52,260.0,258.57,258.63,150883.0,245.0126,245.4657,244.1157,244.1723,150883.0
2021-03-12 09:30:00,258.74,262.96,256.82,261.87,55389.0,244.2762,248.2603,242.4635,247.2312,55389.0
2021-03-12 10:00:00,262.0,262.88,259.85,260.19,36023.0,247.3539,248.1847,245.3241,245.6451,36023.0
2021-03-12 10:30:00,260.37,260.84,259.43,260.07,30730.0,245.815,246.2588,244.9276,245.5318,30730.0
2021-03-12 11:00:00,260.06,261.55,259.6,261.48,33144.0,245.5224,246.9291,245.0881,246.863,33144.0
2021-03-12 11:30:00,261.64,262.31,260.88,260.88,21787.0,247.0141,247.6466,246.2965,246.2965,21787.0
2021-03-12 12:00:00,260.89,261.24,260.32,261.01,12661.0,246.306,246.6364,245.7678,246.4193,12661.0
2021-03-12 12:30:00,261.03,261.29,259.94,260.35,14074.0,246.4382,246.6836,245.4091,245.7962,14074.0
2021-03-12 13:00:00,260.28,260.28,259.68,260.04,16912.0,245.7301,245.7301,245.1636,245.5035,16912.0
2021-03-12 13:30:00,260.14,260.88,260.03,260.88,18036.0,245.5979,246.2965,245.4941,246.2965,18036.0
2021-03-12 14:00:00,261.02,261.15,259.75,259.79,15842.0,246.4287,246.5514,245.2297,245.2675,15842.0
2021-03-12 14:30:00,259.84,259.96,258.98,259.86,25845.0,245.3147,245.428,244.5028,245.3336,25845.0
2021-03-12 15:00:00,259.77,261.09,259.56,260.97,27359.0,245.2486,246.4948,245.0503,246.3815,27359.0
2021-03-12 15:30:00,261.09,262.08,260.77,260.99,140031.0,246.4948,247.4295,246.1927,246.4004,140031.0
2021-03-15 09:30:00,260.32,263.67,260.1,262.2,32852.0,245.7678,248.9306,245.5601,247.5428,32852.0
2021-03-15 10:00:00,262.35,262.83,260.35,260.58,27607.0,247.6844,248.1375,245.7962,246.0133,27607.0
2021-03-15 10:30:00,260.67,262.61,259.46,262.34,18106.0,246.0983,247.9298,244.9559,247.6749,18106.0
2021-03-15 11:00:00,262.38,263.52,261.47,263.52,17771.0,247.7127,248.789,246.8536,248.789,17771.0
2021-03-15 11:30:00,263.62,265.0,263.45,264.56,15425.0,248.8834,250.1862,248.7229,249.7708,15425.0
2021-03-15 12:00:00,264.55,264.91,264.02,264.85,23316.0,249.7614,250.1013,249.261,250.0446,23316.0
2021-03-15 12:30:00,265.0,265.8,264.83,265.8,18564.0,250.1862,250.9415,250.0257,250.9415,18564.0
2021-03-15 13:00:00,266.12,266.35,265.4,265.77,14423.0,251.2436,251.4608,250.5639,250.9132,14423.0
2021-03-15 13:30:00,265.9,266.19,265.18,265.28,19001.0,251.0359,251.3097,250.3562,250.4506,19001.0
2021-03-15 14:00:00,265.42,265.98,265.3,265.77,18497.0,250.5827,251.1114,250.4695,250.9132,18497.0
2021-03-15 14:30:00,265.7,265.71,264.6,264.68,18854.0,250.8471,250.8565,249.8086,249.8841,18854.0
2021-03-15 15:00:00,264.68,266.01,264.62,265.97,19097.0,249.8841,251.1398,249.8275,251.102,19097.0
2021-03-15 15:30:00,265.85,266.47,264.47,265.64,92841.0,250.9887,251.5741,249.6859,250.7905,92841.0
2021-03-16 09:30:00,268.13,270.15,265.0,269.0,59658.0,253.1413,255.0483,250.1862,253.9626,59658.0
2021-03-16 10:00:00,268.87,269.16,267.03,268.92,22480.0,253.8399,254.1137,252.1027,253.8871,22480.0
2021-03-16 10:30:00,269.1,271.13,268.82,271.13,29383.0,254.057,255.9736,253.7927,255.9736,29383.0
2021-03-16 11:00:00,270.94,271.13,269.2,270.51,19080.0,255.7942,255.9736,254.1514,255.3882,19080.0
2021-03-16 11:30:00,270.69,270.75,268.34,268.88,32167.0,255.5582,255.6148,253.3395,253.8493,32167.0
2021-03-16 12:00:00,269.12,269.12,268.25,268.92,19538.0,254.0759,254.0759,253.2545,253.8871,19538.0
2021-03-16 12:30:00,269.09,269.79,268.69,269.35,18319.0,254.0476,254.7085,253.67,254.2931,18319.0
2021-03-16 13:00:00,269.45,270.99,269.14,270.68,21346.0,254.3875,255.8414,254.0948,255.5487,21346.0
2021-03-16 13:30:00,270.47,270.47,269.68,269.89,15824.0,255.3504,255.3504,254.6046,254.8029,15824.0
2021-03-16 14:00:00,269.81,270.22,268.88,268.99,16177.0,254.7273,255.1144,253.8493,253.9532,16177.0
2021-03-16 14:30:00,269.06,270.57,268.71,269.95,22492.0,254.0193,255.4449,253.6888,254.8595,22492.0
2021-03-16 15:00:00,269.92,269.94,269.3,269.43,31978.0,254.8312,254.8501,254.2459,254.3686,31978.0
2021-03-16 15:30:00,269.31,271.64,269.14,269.65,108952.0,254.2553,256.455,254.0948,254.5763,108952.0
2021-03-17 09:30:00,270.68,271.5,266.71,268.67,49357.0,255.5487,256.3229,251.8006,253.6511,49357.0
2021-03-17 10:00:00,268.34,268.54,266.89,267.92,21382.0,253.3395,253.5283,251.9706,252.943,21382.0
2021-03-17 10:30:00,267.93,268.65,266.9,268.05,31656.0,252.9524,253.6322,251.98,253.0657,31656.0
2021-03-17 11:00:00,267.92,268.0,265.9,266.51,24635.0,252.943,253.0185,251.0359,251.6118,24635.0
2021-03-17 11:30:00,266.77,266.77,265.74,265.93,19694.0,251.8573,251.8573,250.8849,251.0642,19694.0
2021-03-17 12:00:00,265.98,266.37,265.23,265.9,12481.0,251.1114,251.4796,250.4034,251.0359,12481.0
2021-03-17 12:30:00,265.83,265.85,264.97,265.01,10931.0,250.9698,250.9887,250.1579,250.1957,10931.0
2021-03-17 13:00:00,265.37,265.52,264.64,265.22,11352.0,250.5355,250.6772,249.8464,250.3939,11352.0
2021-03-17 13:30:00,265.25,265.42,264.63,265.22,12147.0,250.4223,250.5827,249.8369,250.3939,12147.0
2021-03-17 14:00:00,265.22,267.58,265.13,266.01,22791.0,250.3939,252.622,250.309,251.1398,22791.0
2021-03-17 14:30:00,266.02,267.6,265.79,267.44,13671.0,251.1492,252.6409,250.9321,252.4898,13671.0
2021-03-17 15:00:00,267.55,268.12,266.91,268.0,45363.0,252.5937,253.1318,251.9895,253.0185,45363.0
2021-03-17 15:30:00,267.84,269.06,267.18,267.62,61597.0,252.8675,254.0193,252.2444,252.6598,61597.0
2021-03-18 09:30:00,265.15,267.32,263.3,265.17,19802.0,250.3278,252.3765,248.5813,250.3467,19802.0
2021-03-18 10:00:00,265.18,265.88,262.03,262.52,16913.0,250.3562,251.017,247.3823,247.8449,16913.0
2021-03-18 10:30:00,262.34,263.55,261.21,263.03,8607.0,247.6749,248.8173,246.6081,248.3264,8607.0
2021-03-18 11:00:00,262.9,262.95,261.23,262.95,19179.0,248.2036,248.2508,246.627,248.2508,19179.0
2021-03-18 11:30:00,263.21,263.73,262.2,263.21,13945.0,248.4963,248.9872,247.5428,248.4963,13945.0
2021-03-18 12:00:00,263.28,264.32,262.92,263.56,12462.0,248.5624,249.5442,248.2225,248.8267,12462.0
2021-03-18 12:30:00,263.95,264.67,263.33,264.49,12208.0,249.1949,249.8747,248.6096,249.7047,12208.0
2021-03-18 13:00:00,264.57,264.81,263.62,264.6,10147.0,249.7803,250.0068,248.8834,249.8086,10147.0
2021-03-18 13:30:00,264.55,265.07,264.34,265.03,16858.0,249.7614,250.2523,249.5631,250.2146,16858.0
2021-03-18 14:00:00,265.02,265.49,264.3,264.98,15232.0,250.2051,250.6488,249.5254,250.1673,15232.0
2021-03-18 14:30:00,265.2,266.36,264.88,266.1,19277.0,250.375,251.4702,250.0729,251.2247,19277.0
2021-03-18 15:00:00,265.99,267.45,265.71,267.34,29648.0,251.1209,252.4993,250.8565,252.3954,29648.0
2021-03-18 15:30:00,267.45,268.05,266.25,267.63,85011.0,252.4993,253.0657,251.3664,252.6692,85011.0
2021-03-19 09:30:00,268.04,271.34,266.81,268.38,110239.0,253.0563,256.1718,251.895,253.3773,110239.0
2021-03-19 10:00:00,269.63,269.63,267.92,268.53,16862.0,254.5574,254.5574,252.943,253.5189,16862.0
2021-03-19 10:30:00,268.59,269.83,268.18,268.62,35122.0,253.5755,254.7462,253.1885,253.6039,35122.0
2021-03-19 11:00:00,268.57,268.74,266.78,266.81,12878.0,253.5567,253.7172,251.8667,251.895,12878.0
2021-03-19 11:30:00,266.75,268.07,266.5,267.49,13798.0,251.8384,253.0846,251.6024,252.537,13798.0
2021-03-19 12:00:00,267.48,267.99,266.93,267.64,12654.0,252.5276,253.0091,252.0083,252.6786,12654.0
2021-03-19 12:30:00,267.65,268.16,267.34,268.01,8843.0,252.6881,253.1696,252.3954,253.028,8843.0
2021-03-19 13:00:00,268.18,268.21,267.18,267.83,10641.0,253.1885,253.2168,252.2444,252.858,10641.0
2021-03-19 13:30:00,267.94,268.33,267.81,268.16,22170.0,252.9619,253.3301,252.8391,253.1696,22170.0
2021-03-19 14:00:00,268.06,268.3,267.6,268.15,18059.0,253.0752,253.3018,252.6409,253.1601,18059.0
2021-03-19 14:30:00,268.12,268.3,267.93,268.03,21926.0,253.1318,253.3018,252.9524,253.0468,21926.0
2021-03-19 15:00:00,268.19,268.29,267.55,267.79,17408.0,253.1979,253.2923,252.5937,252.8203,17408.0
2021-03-19 15:30:00,267.66,268.44,265.75,265.91,87258.0,252.6975,253.4339,250.8943,251.0454,87258.0
2021-03-22 09:30:00,264.74,271.0,264.74,270.64,26873.0,249.9408,255.8508,249.9408,255.5109,26873.0
2021-03-22 10:00:00,270.89,273.81,270.38,273.81,24661.0,255.747,258.5037,255.2655,258.5037,24661.0
2021-03-22 10:30:00,273.41,274.78,272.96,274.69,46588.0,258.1261,259.4195,257.7013,259.3345,46588.0
2021-03-22 11:00:00,274.6,274.71,273.65,273.72,23647.0,259.2496,259.3534,258.3527,258.4188,23647.0
2021-03-22 11:30:00,273.81,274.38,272.79,274.14,14840.0,258.5037,259.0419,257.5408,258.8153,14840.0
2021-03-22 12:00:00,274.0,275.0,274.0,274.84,21183.0,258.6831,259.6272,258.6831,259.4762,21183.0
2021-03-22 12:30:00,275.0,275.0,273.77,274.31,17205.0,259.6272,259.6272,258.466,258.9758,17205.0
2021-03-22 13:00:00,274.13,275.08,273.49,273.74,21050.0,258.8059,259.7027,258.2016,258.4377,21050.0
2021-03-22 13:30:00,273.81,273.91,272.84,273.09,17452.0,258.5037,258.5981,257.588,257.824,17452.0
2021-03-22 14:00:00,273.25,274.14,272.81,273.96,15363.0,257.975,258.8153,257.5596,258.6454,15363.0
2021-03-22 14:30:00,274.13,274.5,273.64,274.11,25194.0,258.8059,259.1552,258.3432,258.787,25194.0
2021-03-22 15:00:00,274.05,274.26,272.89,273.47,17388.0,258.7303,258.9286,257.6352,258.1827,17388.0
2021-03-22 15:30:00,273.4,274.25,272.96,274.1,57829.0,258.1167,258.9191,257.7013,258.7775,57829.0
2021-03-23 09:30:00,274.02,275.39,273.51,274.87,20393.0,258.702,259.9954,258.2205,259.5045,20393.0
2021-03-23 10:00:00,274.51,275.2,273.57,274.9,20754.0,259.1646,259.816,258.2772,259.5328,20754.0
2021-03-23 10:30:00,275.1,276.12,274.42,276.12,39582.0,259.7216,260.6846,259.0796,260.6846,39582.0
2021-03-23 11:00:00,276.05,277.52,275.28,277.52,11732.0,260.6185,262.0063,259.8916,262.0063,11732.0
2021-03-23 11:30:00,277.43,277.97,276.46,276.94,16972.0,261.9214,262.4312,261.0056,261.4588,16972.0
2021-03-23 12:00:00,277.11,278.77,277.07,278.59,11223.0,261.6193,263.1865,261.5815,263.0165,11223.0
2021-03-23 12:30:00,278.59,278.68,277.27,278.67,12456.0,263.0165,263.1015,261.7703,263.0921,12456.0
2021-03-23 13:00:00,278.58,279.41,278.46,278.71,10555.0,263.0071,263.7907,262.8938,263.1298,10555.0
2021-03-23 13:30:00,278.82,279.06,278.44,278.93,17692.0,263.2337,263.4603,262.8749,263.3375,17692.0
2021-03-23 14:00:00,278.74,279.18,278.44,279.05,12946.0,263.1581,263.5736,262.8749,263.4508,12946.0
2021-03-23 14:30:00,279.17,279.17,277.5,277.59,20857.0,263.5641,263.5641,261.9875,262.0724,20857.0
2021-03-23 15:00:00,277.46,277.46,274.96,275.0,48763.0,261.9497,261.9497,259.5895,259.6272,48763.0
2021-03-23 15:30:00,275.0,275.79,273.3,274.08,180605.0,259.6272,260.3731,258.0222,258.7586,180605.0
2021-03-24 09:30:00,272.96,272.96,270.77,271.22,17517.0,257.7013,257.7013,255.6337,256.0585,17517.0
2021-03-24 10:00:00,271.3,271.3,267.55,268.5,12428.0,256.1341,256.1341,252.5937,253.4906,12428.0
2021-03-24 10:30:00,268.24,268.69,267.04,267.54,16018.0,253.2451,253.67,252.1122,252.5842,16018.0
2021-03-24 11:00:00,267.36,270.56,267.29,270.12,19778.0,252.4143,255.4354,252.3482,255.02,19778.0
2021-03-24 11:30:00,269.85,271.87,269.84,271.31,20380.0,254.7651,256.6722,254.7557,256.1435,20380.0
2021-03-24 12:00:00,271.7,271.95,270.95,270.95,12195.0,256.5117,256.7477,255.8036,255.8036,12195.0
2021-03-24 12:30:00,271.12,271.54,271.05,271.19,14699.0,255.9641,256.3606,255.898,256.0302,14699.0
2021-03-24 13:00:00,271.2,271.51,271.04,271.39,14880.0,256.0396,256.3323,255.8886,256.219,14880.0
2021-03-24 13:30:00,271.51,271.51,270.59,271.36,17459.0,256.3323,256.3323,255.4637,256.1907,17459.0
2021-03-24 14:00:00,271.5,273.17,271.48,272.01,13319.0,256.3229,257.8995,256.304,256.8044,13319.0
2021-03-24 14:30:00,272.23,274.41,272.23,273.16,11800.0,257.0121,259.0702,257.0121,257.8901,11800.0
2021-03-24 15:00:00,273.35,274.13,273.16,273.89,16021.0,258.0695,258.8059,257.8901,258.5793,16021.0
2021-03-24 15:30:00,273.81,273.98,272.16,272.54,67696.0,258.5037,258.6642,256.946,257.3047,67696.0
2021-03-25 09:30:00,272.87,272.99,269.86,270.43,16712.0,257.6163,257.7296,254.7745,255.3127,16712.0
2021-03-25 10:00:00,270.83,271.29,268.91,269.15,15585.0,255.6903,256.1246,253.8777,254.1042,15585.0
2021-03-25 10:30:00,269.38,272.61,269.38,272.35,10755.0,254.3214,257.3708,254.3214,257.1254,10755.0
2021-03-25 11:00:00,272.44,273.51,271.89,271.89,17622.0,257.2103,258.2205,256.6911,256.6911,17622.0
2021-03-25 11:30:00,271.87,272.16,270.04,271.2,62821.0,256.6722,256.946,254.9445,256.0396,62821.0
2021-03-25 12:00:00,271.25,271.8,270.9,271.09,11552.0,256.0868,256.6061,255.7564,255.9358,11552.0
2021-03-25 12:30:00,271.29,271.4,270.06,271.01,15105.0,256.1246,256.2285,254.9634,255.8603,15105.0
2021-03-25 13:00:00,271.05,271.92,270.34,271.69,7435.0,255.898,256.7194,255.2277,256.5022,7435.0
2021-03-25 13:30:00,271.86,272.62,271.68,271.77,13255.0,256.6627,257.3803,256.4928,256.5778,13255.0
2021-03-25 14:00:00,271.84,271.84,270.51,271.38,8946.0,256.6439,256.6439,255.3882,256.2096,8946.0
2021-03-25 14:30:00,271.22,271.56,270.94,271.24,13341.0,256.0585,256.3795,255.7942,256.0774,13341.0
2021-03-25 15:00:00,271.39,271.94,271.08,271.39,11439.0,256.219,256.7383,255.9263,256.219,11439.0
2021-03-25 15:30:00,271.43,272.46,271.15,272.37,45029.0,256.2568,257.2292,255.9924,257.1442,45029.0
2021-03-26 09:30:00,274.72,276.01,273.05,275.91,28029.0,259.3629,260.5808,257.7862,260.4863,28029.0
2021-03-26 10:00:00,276.14,276.96,274.28,274.98,12995.0,260.7035,261.4777,258.9475,259.6083,12995.0
2021-03-26 10:30:00,274.87,276.74,274.69,276.03,11726.0,259.5045,261.2699,259.3345,260.5996,11726.0
2021-03-26 11:00:00,276.66,277.13,276.22,276.75,7786.0,261.1944,261.6381,260.779,261.2794,7786.0
2021-03-26 11:30:00,276.57,277.39,275.92,277.07,9159.0,261.1095,261.8836,260.4958,261.5815,9159.0
2021-03-26 12:00:00,277.59,278.14,277.07,277.65,11968.0,262.0724,262.5917,261.5815,262.1291,11968.0
2021-03-26 12:30:00,277.77,278.85,277.52,278.04,8909.0,262.2424,263.262,262.0063,262.4973,8909.0
2021-03-26 13:00:00,278.0,278.94,277.55,278.59,15843.0,262.4595,263.347,262.0347,263.0165,15843.0
2021-03-26 13:30:00,278.57,279.16,277.93,278.84,20883.0,262.9977,263.5547,262.3934,263.2526,20883.0
2021-03-26 14:00:00,279.19,280.61,278.84,280.28,20422.0,263.583,264.9236,263.2526,264.6121,20422.0
2021-03-26 14:30:00,279.97,280.6,279.59,280.05,14282.0,264.3194,264.9142,263.9606,264.3949,14282.0
2021-03-26 15:00:00,280.09,281.6,280.02,281.44,39365.0,264.4327,265.8583,264.3666,265.7072,39365.0
2021-03-26 15:30:00,281.5,282.77,280.42,282.77,78208.0,265.7639,266.9629,264.7442,266.9629,78208.0
2021-03-29 09:30:00,281.02,282.5,279.53,279.91,18827.0,265.3107,266.708,263.904,264.2627,18827.0
2021-03-29 10:00:00,280.13,280.25,278.47,278.86,17690.0,264.4704,264.5837,262.9032,263.2714,17690.0
2021-03-29 10:30:00,278.93,280.95,278.54,280.78,11352.0,263.3375,265.2446,262.9693,265.0841,11352.0
2021-03-29 11:00:00,280.61,280.93,279.87,280.47,21934.0,264.9236,265.2257,264.225,264.7914,21934.0
2021-03-29 11:30:00,280.57,280.96,279.69,280.26,18517.0,264.8858,265.254,264.055,264.5932,18517.0
2021-03-29 12:00:00,280.36,280.6,279.15,280.05,18785.0,264.6876,264.9142,263.5452,264.3949,18785.0
2021-03-29 12:30:00,280.01,282.4,280.01,281.57,21206.0,264.3572,266.6135,264.3572,265.8299,21206.0
2021-03-29 13:00:00,281.7,282.19,281.35,282.03,42241.0,265.9527,266.4153,265.6222,266.2642,42241.0
2021-03-29 13:30:00,282.06,283.39,281.67,282.9,20147.0,266.2926,267.5482,265.9244,267.0856,20147.0
2021-03-29 14:00:00,282.63,283.16,281.89,282.41,14613.0,266.8307,267.3311,266.1321,266.623,14613.0
2021-03-29 14:30:00,282.26,282.57,281.57,282.1,24199.0,266.4814,266.774,265.8299,266.3303,24199.0
2021-03-29 15:00:00,282.15,282.55,281.5,281.82,18359.0,266.3775,266.7552,265.7639,266.066,18359.0
2021-03-29 15:30:00,282.02,282.47,281.14,281.45,73456.0,266.2548,266.6796,265.424,265.7167,73456.0
2021-03-30 09:30:00,278.84,279.65,275.98,276.31,16647.0,263.2526,264.0173,260.5524,260.864,16647.0
2021-03-30 10:00:00,276.49,276.55,275.44,276.33,9223.0,261.0339,261.0906,260.0426,260.8829,9223.0
2021-03-30 10:30:00,276.96,276.96,274.72,275.08,9677.0,261.4777,261.4777,259.3629,259.7027,9677.0
2021-03-30 11:00:00,274.84,276.15,273.8,276.15,22794.0,259.4762,260.7129,258.4943,260.7129,22794.0
2021-03-30 11:30:00,276.15,276.78,275.75,276.76,9955.0,260.7129,261.3077,260.3353,261.2888,9955.0
2021-03-30 12:00:00,276.95,277.1,275.57,275.57,20035.0,261.4682,261.6098,260.1654,260.1654,20035.0
2021-03-30 12:30:00,275.48,276.63,275.19,276.51,15586.0,260.0804,261.1661,259.8066,261.0528,15586.0
2021-03-30 13:00:00,276.37,277.16,275.64,277.14,11979.0,260.9206,261.6665,260.2314,261.6476,11979.0
2021-03-30 13:30:00,277.22,277.53,276.69,277.21,8196.0,261.7231,262.0158,261.2227,261.7137,8196.0
2021-03-30 14:00:00,277.21,277.21,276.33,276.6,9690.0,261.7137,261.7137,260.8829,261.1378,9690.0
2021-03-30 14:30:00,276.52,276.85,275.71,276.77,12652.0,261.0622,261.3738,260.2975,261.2983,12652.0
2021-03-30 15:00:00,276.73,276.79,275.7,275.7,12148.0,261.2605,261.3172,260.2881,260.2881,12148.0
2021-03-30 15:30:00,275.81,276.44,275.01,276.41,57596.0,260.3919,260.9867,259.6367,260.9584,57596.0
2021-03-31 09:30:00,272.33,275.36,272.14,272.95,71868.0,257.1065,259.9671,256.9271,257.6918,71868.0
2021-03-31 10:00:00,272.95,275.82,272.95,274.67,40896.0,257.6918,260.4014,257.6918,259.3157,40896.0
2021-03-31 10:30:00,274.4,277.91,274.25,277.24,10555.0,259.0608,262.3745,258.9191,261.742,10555.0
2021-03-31 11:00:00,276.86,277.0,275.83,277.0,7377.0,261.3832,261.5154,260.4108,261.5154,7377.0
2021-03-31 11:30:00,277.08,278.41,277.08,277.81,27631.0,261.5909,262.8466,261.5909,262.2801,27631.0
2021-03-31 12:00:00,277.47,277.61,276.04,276.71,6419.0,261.9591,262.0913,260.6091,261.2416,6419.0
2021-03-31 12:30:00,276.58,277.33,276.57,277.09,8701.0,261.1189,261.827,261.1095,261.6004,8701.0
2021-03-31 13:00:00,276.91,278.75,276.76,278.5,9165.0,261.4304,263.1676,261.2888,262.9316,9165.0
2021-03-31 13:30:00,278.55,278.86,278.11,278.54,10259.0,262.9788,263.2714,262.5634,262.9693,10259.0
2021-03-31 14:00:00,278.47,279.25,277.9,277.94,22005.0,262.9032,263.6396,262.3651,262.4029,22005.0
2021-03-31 14:30:00,278.01,278.16,276.51,277.28,10958.0,262.469,262.6106,261.0528,261.7798,10958.0
2021-03-31 15:00:00,277.31,277.76,275.85,276.18,16650.0,261.8081,262.2329,260.4297,260.7413,16650.0
2021-03-31 15:30:00,276.18,278.57,275.98,277.54,79638.0,260.7413,262.9977,260.5524,262.0252,79638.0
2021-04-01 09:30:00,281.6,281.6,278.0,279.34,60158.0,265.8583,265.8583,262.4595,263.7246,60158.0
2021-04-01 10:00:00,279.63,280.38,278.83,279.8,23427.0,263.9984,264.7065,263.2431,264.1589,23427.0
2021-04-01 10:30:00,279.31,280.15,278.85,280.09,19216.0,263.6963,264.4893,263.262,264.4327,19216.0
2021-04-01 11:00:00,280.07,280.36,279.15,279.15,20640.0,264.4138,264.6876,263.5452,263.5452,20640.0
2021-04-01 11:30:00,279.31,279.67,277.85,277.87,14747.0,263.6963,264.0362,262.3179,262.3368,14747.0
2021-04-01 12:00:00,278.08,278.69,276.35,277.48,25136.0,262.535,263.1109,260.9018,261.9686,25136.0
2021-04-01 12:30:00,277.83,278.57,277.41,278.49,32911.0,262.299,262.9977,261.9025,262.9221,32911.0
2021-04-01 13:00:00,278.49,278.89,277.38,278.22,25566.0,262.9221,263.2998,261.8742,262.6672,25566.0
2021-04-01 13:30:00,278.34,279.28,278.11,279.0,41079.0,262.7805,263.668,262.5634,263.4036,41079.0
2021-04-01 14:00:00,278.98,279.68,278.08,278.63,20095.0,263.3847,264.0456,262.535,263.0543,20095.0
2021-04-01 14:30:00,278.67,280.1,278.0,279.85,46669.0,263.0921,264.4421,262.4595,264.2061,46669.0
2021-04-01 15:00:00,280.04,280.07,278.8,279.42,51528.0,264.3855,264.4138,263.2148,263.8001,51528.0
2021-04-01 15:30:00,279.47,281.47,278.94,281.34,137237.0,263.8473,265.7355,263.347,265.6128,137237.0
2021-04-05 09:30:00,281.0,282.94,280.25,281.32,15870.0,265.2918,267.1234,264.5837,265.5939,15870.0
2021-04-05 10:00:00,281.45,282.51,280.79,281.53,11907.0,265.7167,266.7174,265.0936,265.7922,11907.0
2021-04-05 10:30:00,281.89,282.36,281.24,282.06,10510.0,266.1321,266.5758,265.5184,266.2926,10510.0
2021-04-05 11:00:00,282.38,282.43,280.47,280.56,25135.0,266.5947,266.6419,264.7914,264.8764,25135.0
2021-04-05 11:30:00,280.42,282.67,280.42,282.26,9330.0,264.7442,266.8685,264.7442,266.4814,9330.0
2021-04-05 12:00:00,282.66,282.91,282.24,282.61,7167.0,266.859,267.095,266.4625,266.8118,7167.0
2021-04-05 12:30:00,282.56,283.9,281.94,282.22,17459.0,266.7646,268.0297,266.1793,266.4436,17459.0
2021-04-05 13:00:00,282.22,282.48,280.74,281.06,14015.0,266.4436,266.6891,265.0463,265.3485,14015.0
2021-04-05 13:30:00,281.4,281.77,281.25,281.36,5705.0,265.6695,266.0188,265.5278,265.6317,5705.0
2021-04-05 14:00:00,281.46,281.8,280.97,281.49,8633.0,265.7261,266.0471,265.2635,265.7544,8633.0
2021-04-05 14:30:00,281.59,282.27,281.26,281.64,17788.0,265.8488,266.4908,265.5373,265.896,17788.0
2021-04-05 15:00:00,281.68,282.51,281.53,282.51,19652.0,265.9338,266.7174,265.7922,266.7174,19652.0
2021-04-05 15:30:00,282.58,285.51,282.47,285.11,60185.0,266.7835,269.5497,266.6796,269.1721,60185.0
2021-04-06 09:30:00,284.01,284.01,281.18,281.97,10025.0,268.1335,268.1335,265.4617,266.2076,10025.0
2021-04-06 10:00:00,282.18,283.69,282.18,283.32,4876.0,266.4058,267.8314,266.4058,267.4821,4876.0
2021-04-06 10:30:00,282.89,283.81,282.54,283.65,7499.0,267.0762,267.9447,266.7457,267.7937,7499.0
2021-04-06 11:00:00,283.67,284.71,283.67,284.57,4080.0,267.8126,268.7944,267.8126,268.6622,4080.0
2021-04-06 11:30:00,284.58,284.58,283.16,283.47,11403.0,268.6717,268.6717,267.3311,267.6237,11403.0
2021-04-06 12:00:00,284.19,284.5,283.51,283.76,6023.0,268.3035,268.5962,267.6615,267.8975,6023.0
2021-04-06 12:30:00,283.65,284.18,283.41,284.18,3710.0,267.7937,268.294,267.5671,268.294,3710.0
2021-04-06 13:00:00,284.01,284.37,283.74,284.36,5774.0,268.1335,268.4734,267.8786,268.464,5774.0
2021-04-06 13:30:00,284.28,284.59,283.9,284.0,4266.0,268.3885,268.6811,268.0297,268.1241,4266.0
2021-04-06 14:00:00,283.94,284.31,283.59,283.59,3974.0,268.0675,268.4168,267.737,267.737,3974.0
2021-04-06 14:30:00,283.7,284.0,283.33,283.69,7518.0,267.8409,268.1241,267.4916,267.8314,7518.0
2021-04-06 15:00:00,283.77,284.7,283.77,284.7,16662.0,267.907,268.785,267.907,268.785,16662.0
2021-04-06 15:30:00,284.71,285.77,284.38,285.56,41752.0,268.7944,269.7952,268.4829,269.5969,41752.0
2021-04-07 09:30:00,286.16,286.97,285.17,286.57,20457.0,270.1634,270.9281,269.2287,270.5504,20457.0
2021-04-07 10:00:00,287.12,287.18,285.6,285.65,5376.0,271.0697,271.1263,269.6347,269.6819,5376.0
2021-04-07 10:30:00,285.53,285.71,284.56,284.56,6786.0,269.5686,269.7385,268.6528,268.6528,6786.0
2021-04-07 11:00:00,284.46,284.87,283.78,283.9,5863.0,268.5584,268.9455,267.9164,268.0297,5863.0
2021-04-07 11:30:00,283.69,284.27,283.44,284.15,3497.0,267.8314,268.379,267.5954,268.2657,3497.0
2021-04-07 12:00:00,284.12,284.67,284.01,284.01,5601.0,268.2374,268.7567,268.1335,268.1335,5601.0
2021-04-07 12:30:00,283.72,284.13,283.45,283.53,5759.0,267.8598,268.2468,267.6049,267.6804,5759.0
2021-04-07 13:00:00,283.56,283.56,283.15,283.45,2842.0,267.7087,267.7087,267.3216,267.6049,2842.0
2021-04-07 13:30:00,283.37,284.88,283.17,284.8,8997.0,267.5293,268.9549,267.3405,268.8794,8997.0
2021-04-07 14:00:00,284.64,284.98,284.1,284.59,12825.0,268.7283,269.0493,268.2185,268.6811,12825.0
2021-04-07 14:30:00,284.73,285.06,284.48,284.61,7201.0,268.8133,269.1249,268.5773,268.7,7201.0
2021-04-07 15:00:00,284.71,285.29,284.35,285.29,11822.0,268.7944,269.342,268.4545,269.342,11822.0
2021-04-07 15:30:00,285.31,286.27,284.17,284.18,73077.0,269.3609,270.2672,268.2846,268.294,73077.0
2021-04-08 09:30:00,283.89,287.02,283.58,284.1,24031.0,268.0203,270.9753,267.7276,268.2185,24031.0
2021-04-08 10:00:00,284.25,285.1,282.63,285.1,19040.0,268.3601,269.1626,266.8307,269.1626,19040.0
2021-04-08 10:30:00,284.91,285.16,283.17,283.53,13016.0,268.9832,269.2193,267.3405,267.6804,13016.0
2021-04-08 11:00:00,283.54,283.57,282.77,283.44,9836.0,267.6898,267.7181,266.9629,267.5954,9836.0
2021-04-08 11:30:00,283.18,283.28,281.87,282.09,17259.0,267.3499,267.4444,266.1132,266.3209,17259.0
2021-04-08 12:00:00,281.96,282.55,281.81,282.29,11603.0,266.1981,266.7552,266.0565,266.5097,11603.0
2021-04-08 12:30:00,282.3,282.45,281.74,281.94,9748.0,266.5191,266.6608,265.9904,266.1793,9748.0
2021-04-08 13:00:00,281.78,282.35,281.48,282.35,10875.0,266.0282,266.5663,265.745,266.5663,10875.0
2021-04-08 13:30:00,282.21,282.66,281.98,282.34,29589.0,266.4342,266.859,266.217,266.5569,29589.0
2021-04-08 14:00:00,282.5,282.5,281.75,281.95,8516.0,266.708,266.708,265.9999,266.1887,8516.0
2021-04-08 14:30:00,281.98,282.12,281.4,281.81,12308.0,266.217,266.3492,265.6695,266.0565,12308.0
2021-04-08 15:00:00,281.87,282.54,281.85,282.2,13501.0,266.1132,266.7457,266.0943,266.4247,13501.0
2021-04-08 15:30:00,282.3,282.66,279.23,279.65,135324.0,266.5191,266.859,263.6208,264.0173,135324.0
2021-04-09 09:30:00,281.27,281.59,277.14,277.82,41251.0,265.5467,265.8488,261.6476,262.2896,41251.0
2021-04-09 10:00:00,277.46,278.12,276.2,276.2,36270.0,261.9497,262.5728,260.7601,260.7601,36270.0
2021-04-09 10:30:00,276.26,276.87,274.98,275.36,25482.0,260.8168,261.3927,259.6083,259.9671,25482.0
2021-04-09 11:00:00,275.47,276.41,274.66,275.7,45871.0,260.0709,260.9584,259.3062,260.2881,45871.0
2021-04-09 11:30:00,275.57,276.3,274.64,275.08,47829.0,260.1654,260.8545,259.2873,259.7027,47829.0
2021-04-09 12:00:00,275.17,276.21,274.82,275.06,26444.0,259.7877,260.7696,259.4573,259.6839,26444.0
2021-04-09 12:30:00,274.99,275.21,274.7,274.82,31341.0,259.6178,259.8255,259.344,259.4573,31341.0
2021-04-09 13:00:00,274.61,275.63,274.6,275.18,23786.0,259.259,260.222,259.2496,259.7972,23786.0
2021-04-09 13:30:00,275.34,275.86,275.27,275.78,19174.0,259.9482,260.4391,259.8821,260.3636,19174.0
2021-04-09 14:00:00,275.75,276.16,275.07,275.28,19489.0,260.3353,260.7224,259.6933,259.8916,19489.0
2021-04-09 14:30:00,275.35,276.02,275.16,275.68,15630.0,259.9577,260.5902,259.7783,260.2692,15630.0
2021-04-09 15:00:00,275.61,276.12,275.61,276.04,31723.0,260.2031,260.6846,260.2031,260.6091,31723.0
2021-04-09 15:30:00,276.03,276.25,275.16,275.56,108515.0,260.5996,260.8073,259.7783,260.1559,108515.0
2021-04-12 09:30:00,277.5,278.55,274.93,277.92,49069.0,261.9875,262.9788,259.5611,262.384,49069.0
2021-04-12 10:00:00,277.59,278.69,277.22,277.36,24987.0,262.0724,263.1109,261.7231,261.8553,24987.0
2021-04-12 10:30:00,277.55,279.28,277.5,278.65,48915.0,262.0347,263.668,261.9875,263.0732,48915.0
2021-04-12 11:00:00,278.61,278.64,277.98,278.43,21813.0,263.0354,263.0637,262.4406,262.8655,21813.0
2021-04-12 11:30:00,278.54,278.82,278.27,278.59,15241.0,262.9693,263.2337,262.7144,263.0165,15241.0
2021-04-12 12:00:00,278.51,279.37,278.51,279.29,13876.0,262.941,263.7529,262.941,263.6774,13876.0
2021-04-12 12:30:00,279.14,279.66,279.13,279.29,15407.0,263.5358,264.0267,263.5263,263.6774,15407.0
2021-04-12 13:00:00,279.25,279.28,278.95,279.0,19236.0,263.6396,263.668,263.3564,263.4036,19236.0
2021-04-12 13:30:00,279.08,279.21,278.73,279.17,22143.0,263.4791,263.6019,263.1487,263.5641,22143.0
2021-04-12 14:00:00,279.48,280.37,279.48,280.13,22212.0,263.8568,264.697,263.8568,264.4704,22212.0
2021-04-12 14:30:00,280.04,280.84,279.94,280.67,22813.0,264.3855,265.1408,264.2911,264.9803,22813.0
2021-04-12 15:00:00,280.78,280.84,279.08,279.43,28863.0,265.0841,265.1408,263.4791,263.8096,28863.0
2021-04-12 15:30:00,279.44,280.99,279.29,280.47,145755.0,263.819,265.2824,263.6774,264.7914,145755.0
2021-04-13 09:30:00,282.9,282.9,280.33,282.47,95995.0,267.0856,267.0856,264.6593,266.6796,95995.0
2021-04-13 10:00:00,282.56,285.84,282.37,284.16,25262.0,266.7646,269.8613,266.5852,268.2752,25262.0
2021-04-13 10:30:00,284.0,284.0,282.25,282.4,31897.0,268.1241,268.1241,266.4719,266.6135,31897.0
2021-04-13 11:00:00,282.12,282.17,281.18,281.44,9303.0,266.3492,266.3964,265.4617,265.7072,9303.0
2021-04-13 11:30:00,281.22,281.85,280.96,281.85,8495.0,265.4995,266.0943,265.254,266.0943,8495.0
2021-04-13 12:00:00,281.74,282.1,281.37,281.79,4317.0,265.9904,266.3303,265.6411,266.0376,4317.0
2021-04-13 12:30:00,282.06,282.86,281.81,282.68,13351.0,266.2926,267.0478,266.0565,266.8779,13351.0
2021-04-13 13:00:00,282.6,282.77,281.79,281.8,11295.0,266.8024,266.9629,266.0376,266.0471,11295.0
2021-04-13 13:30:00,281.73,281.91,281.26,281.45,15044.0,265.981,266.1509,265.5373,265.7167,15044.0
2021-04-13 14:00:00,281.36,282.35,281.26,282.0,8554.0,265.6317,266.5663,265.5373,266.2359,8554.0
2021-04-13 14:30:00,281.85,282.51,281.85,282.06,13709.0,266.0943,266.7174,266.0943,266.2926,13709.0
2021-04-13 15:00:00,282.18,282.19,281.52,281.56,16306.0,266.4058,266.4153,265.7827,265.8205,16306.0
2021-04-13 15:30:00,281.6,282.69,281.16,282.13,101858.0,265.8583,266.8873,265.4429,266.3586,101858.0
2021-04-14 09:30:00,282.0,285.08,282.0,282.52,16475.0,266.2359,269.1437,266.2359,266.7268,16475.0
2021-04-14 10:00:00,282.18,283.04,280.96,282.35,13006.0,266.4058,267.2178,265.254,266.5663,13006.0
2021-04-14 10:30:00,282.27,282.3,280.37,280.83,15816.0,266.4908,266.5191,264.697,265.1313,15816.0
2021-04-14 11:00:00,280.82,281.41,280.3,280.75,12632.0,265.1219,265.6789,264.6309,265.0558,12632.0
2021-04-14 11:30:00,281.26,282.14,281.26,281.88,9737.0,265.5373,266.3681,265.5373,266.1226,9737.0
2021-04-14 12:00:00,282.0,282.65,281.89,282.18,7583.0,266.2359,266.8496,266.1321,266.4058,7583.0
2021-04-14 12:30:00,282.25,282.52,281.95,282.5,6204.0,266.4719,266.7268,266.1887,266.708,6204.0
2021-04-14 13:00:00,282.3,282.63,282.13,282.35,4565.0,266.5191,266.8307,266.3586,266.5663,4565.0
2021-04-14 13:30:00,282.49,282.52,281.6,281.6,5725.0,266.6985,266.7268,265.8583,265.8583,5725.0
2021-04-14 14:00:00,281.78,282.37,281.77,281.94,8059.0,266.0282,266.5852,266.0188,266.1793,8059.0
2021-04-14 14:30:00,281.91,282.0,280.94,281.08,9149.0,266.1509,266.2359,265.2352,265.3673,9149.0
2021-04-14 15:00:00,281.15,281.69,280.59,280.85,15691.0,265.4334,265.9432,264.9047,265.1502,15691.0
2021-04-14 15:30:00,280.91,281.53,280.53,281.14,45505.0,265.2068,265.7922,264.8481,265.424,45505.0
2021-04-15 09:30:00,282.14,284.5,282.13,283.23,39572.0,266.3681,268.5962,266.3586,267.3972,39572.0
2021-04-15 10:00:00,282.71,285.73,282.71,285.24,31698.0,266.9062,269.7574,266.9062,269.2948,31698.0
2021-04-15 10:30:00,285.48,286.52,285.3,285.3,32468.0,269.5214,270.5032,269.3514,269.3514,32468.0
2021-04-15 11:00:00,285.48,286.11,285.46,285.5,33234.0,269.5214,270.1162,269.5025,269.5403,33234.0
2021-04-15 11:30:00,285.54,285.7,284.91,285.02,32110.0,269.578,269.7291,268.9832,269.0871,32110.0
2021-04-15 12:00:00,284.97,286.36,284.87,286.29,18406.0,269.0399,270.3522,268.9455,270.2861,18406.0
2021-04-15 12:30:00,286.19,286.73,285.9,286.72,19428.0,270.1917,270.7015,269.9179,270.6921,19428.0
2021-04-15 13:00:00,286.59,286.79,286.09,286.09,20590.0,270.5693,270.7581,270.0973,270.0973,20590.0
2021-04-15 13:30:00,286.19,286.48,285.47,285.47,15327.0,270.1917,270.4655,269.5119,269.5119,15327.0
2021-04-15 14:00:00,285.47,286.68,285.12,286.36,30157.0,269.5119,270.6543,269.1815,270.3522,30157.0
2021-04-15 14:30:00,286.32,286.71,286.14,286.22,39932.0,270.3144,270.6826,270.1445,270.22,39932.0
2021-04-15 15:00:00,286.26,286.7,285.5,286.5,29842.0,270.2578,270.6732,269.5403,270.4844,29842.0
2021-04-15 15:30:00,286.61,288.96,286.36,288.44,139917.0,270.5882,272.8068,270.3522,272.3159,139917.0
2021-04-16 09:30:00,290.11,290.34,285.92,289.97,56573.0,273.8926,274.1097,269.9368,273.7604,56573.0
2021-04-16 10:00:00,290.18,290.39,286.67,286.93,22696.0,273.9586,274.1569,270.6449,270.8903,22696.0
2021-04-16 10:30:00,287.17,287.37,286.42,287.02,17114.0,271.1169,271.3057,270.4088,270.9753,17114.0
2021-04-16 11:00:00,287.0,287.24,286.8,286.85,19825.0,270.9564,271.183,270.7676,270.8148,19825.0
2021-04-16 11:30:00,286.86,287.05,286.26,286.76,12915.0,270.8242,271.0036,270.2578,270.7298,12915.0
2021-04-16 12:00:00,286.9,287.54,286.4,287.49,16884.0,270.862,271.4662,270.3899,271.419,16884.0
2021-04-16 12:30:00,287.55,288.06,287.39,287.94,11027.0,271.4757,271.9572,271.3246,271.8439,11027.0
2021-04-16 13:00:00,287.78,288.13,287.49,287.77,8088.0,271.6928,272.0232,271.419,271.6834,8088.0
2021-04-16 13:30:00,287.78,288.33,287.56,287.63,16108.0,271.6928,272.2121,271.4851,271.5512,16108.0
2021-04-16 14:00:00,287.56,288.33,287.26,288.19,11864.0,271.4851,272.2121,271.2019,272.0799,11864.0
2021-04-16 14:30:00,288.29,288.86,288.24,288.25,19671.0,272.1743,272.7124,272.1271,272.1365,19671.0
2021-04-16 15:00:00,288.35,288.66,287.99,288.01,22077.0,272.2309,272.5236,271.8911,271.9099,22077.0
2021-04-16 15:30:00,288.03,289.0,288.01,288.37,63716.0,271.9288,272.8446,271.9099,272.2498,63716.0
2021-04-19 09:30:00,290.27,290.27,286.37,288.01,11805.0,274.0436,274.0436,270.3616,271.9099,11805.0
2021-04-19 10:00:00,288.8,288.92,287.35,287.76,9416.0,272.6558,272.7691,271.2868,271.6739,9416.0
2021-04-19 10:30:00,288.06,289.02,287.9,288.42,8697.0,271.9572,272.8635,271.8061,272.297,8697.0
2021-04-19 11:00:00,288.37,288.75,287.52,287.77,18063.0,272.2498,272.6086,271.4473,271.6834,18063.0
2021-04-19 11:30:00,287.69,287.86,286.77,287.78,7387.0,271.6078,271.7683,270.7393,271.6928,7387.0
2021-04-19 12:00:00,287.65,287.78,286.48,286.8,7945.0,271.5701,271.6928,270.4655,270.7676,7945.0
2021-04-19 12:30:00,286.54,287.8,286.37,287.08,5785.0,270.5221,271.7117,270.3616,271.0319,5785.0
2021-04-19 13:00:00,287.08,287.63,286.99,287.2,5727.0,271.0319,271.5512,270.947,271.1452,5727.0
2021-04-19 13:30:00,287.16,287.9,287.13,287.31,7662.0,271.1075,271.8061,271.0791,271.2491,7662.0
2021-04-19 14:00:00,287.34,287.76,287.15,287.59,8655.0,271.2774,271.6739,271.098,271.5134,8655.0
2021-04-19 14:30:00,287.54,287.54,286.44,286.65,22288.0,271.4662,271.4662,270.4277,270.626,22288.0
2021-04-19 15:00:00,286.61,287.07,286.4,286.9,11582.0,270.5882,271.0225,270.3899,270.862,11582.0
2021-04-19 15:30:00,286.96,289.73,286.77,288.09,128060.0,270.9186,273.5338,270.7393,271.9855,128060.0
2021-04-20 09:30:00,286.36,293.99,286.36,293.72,51657.0,270.3522,277.5557,270.3522,277.3008,51657.0
2021-04-20 10:00:00,293.85,294.75,293.41,293.89,16031.0,277.4235,278.2732,277.0081,277.4612,16031.0
2021-04-20 10:30:00,293.68,297.28,293.68,297.16,21915.0,277.263,280.6617,277.263,280.5485,21915.0
2021-04-20 11:00:00,296.97,297.57,296.34,297.02,21543.0,280.3691,280.9355,279.7743,280.4163,21543.0
2021-04-20 11:30:00,296.99,297.0,293.88,293.88,21725.0,280.388,280.3974,277.4518,277.4518,21725.0
2021-04-20 12:00:00,293.94,294.14,293.38,293.53,33820.0,277.5085,277.6973,276.9798,277.1214,33820.0
2021-04-20 12:30:00,293.37,293.75,293.03,293.59,14956.0,276.9703,277.3291,276.6493,277.178,14956.0
2021-04-20 13:00:00,293.61,293.66,292.1,292.71,11999.0,277.1969,277.2441,275.7713,276.3472,11999.0
2021-04-20 13:30:00,292.71,293.52,292.37,292.72,14790.0,276.3472,277.1119,276.0262,276.3567,14790.0
2021-04-20 14:00:00,292.73,293.0,292.29,292.63,10289.0,276.3661,276.621,275.9507,276.2717,10289.0
2021-04-20 14:30:00,292.56,292.69,291.81,291.85,23775.0,276.2056,276.3283,275.4975,275.5353,23775.0
2021-04-20 15:00:00,291.91,293.14,291.6,293.0,15143.0,275.5919,276.7532,275.2993,276.621,15143.0
2021-04-20 15:30:00,293.06,293.61,291.77,292.01,79754.0,276.6776,277.1969,275.4598,275.6863,79754.0
2021-04-21 09:30:00,294.58,295.93,292.41,293.33,35480.0,278.1127,279.3872,276.064,276.9326,35480.0
2021-04-21 10:00:00,293.33,294.5,292.04,293.35,40107.0,276.9326,278.0371,275.7147,276.9514,40107.0
2021-04-21 10:30:00,293.21,293.31,291.16,291.82,53814.0,276.8193,276.9137,274.8839,275.507,53814.0
2021-04-21 11:00:00,291.94,292.57,291.49,292.02,34665.0,275.6203,276.215,275.1954,275.6958,34665.0
2021-04-21 11:30:00,292.18,293.54,291.65,291.65,28357.0,275.8468,277.1308,275.3465,275.3465,28357.0
2021-04-21 12:00:00,291.65,291.92,291.65,291.81,19128.0,275.3465,275.6014,275.3465,275.4975,19128.0
2021-04-21 12:30:00,291.78,291.93,290.79,290.96,19432.0,275.4692,275.6108,274.5345,274.695,19432.0
2021-04-21 13:00:00,291.02,291.76,290.78,291.28,24251.0,274.7517,275.4503,274.5251,274.9971,24251.0
2021-04-21 13:30:00,291.3,291.43,289.85,290.2,25297.0,275.016,275.1388,273.6471,273.9775,25297.0
2021-04-21 14:00:00,290.24,290.45,289.22,289.84,26477.0,274.0153,274.2135,273.0523,273.6376,26477.0
2021-04-21 14:30:00,289.64,290.68,289.52,290.68,34960.0,273.4488,274.4307,273.3355,274.4307,34960.0
2021-04-21 15:00:00,290.72,291.3,290.39,291.21,34057.0,274.4685,275.016,274.1569,274.9311,34057.0
2021-04-21 15:30:00,291.61,292.07,290.71,291.27,155897.0,275.3087,275.743,274.459,274.9877,155897.0
2021-04-22 09:30:00,290.74,292.88,285.97,292.88,15468.0,274.4873,276.5077,269.984,276.5077,15468.0
2021-04-22 10:00:00,292.58,294.09,291.72,293.47,11333.0,276.2245,277.6501,275.4126,277.0647,11333.0
2021-04-22 10:30:00,293.96,294.79,293.51,293.75,18126.0,277.5273,278.3109,277.1025,277.3291,18126.0
2021-04-22 11:00:00,293.78,294.98,293.77,294.8,11619.0,277.3574,278.4903,277.348,278.3204,11619.0
2021-04-22 11:30:00,294.6,295.74,294.6,295.67,24473.0,278.1316,279.2078,278.1316,279.1417,24473.0
2021-04-22 12:00:00,295.83,297.07,295.7,297.0,21523.0,279.2928,280.4635,279.1701,280.3974,21523.0
2021-04-22 12:30:00,297.06,297.09,296.17,296.76,21975.0,280.454,280.4824,279.6138,280.1708,21975.0
2021-04-22 13:00:00,296.75,297.09,294.24,295.19,28908.0,280.1614,280.4824,277.7917,278.6886,28908.0
2021-04-22 13:30:00,294.88,295.52,294.39,295.06,20173.0,278.3959,279.0001,277.9333,278.5658,20173.0
2021-04-22 14:00:00,294.67,295.58,294.39,295.58,11213.0,278.1976,279.0568,277.9333,279.0568,11213.0
2021-04-22 14:30:00,295.52,296.12,295.29,295.35,19138.0,279.0001,279.5666,278.783,278.8396,19138.0
2021-04-22 15:00:00,294.91,295.01,293.75,293.92,12236.0,278.4242,278.5186,277.3291,277.4896,12236.0
2021-04-22 15:30:00,294.17,294.79,293.95,294.57,43838.0,277.7256,278.3109,277.5179,278.1032,43838.0
2021-04-23 09:30:00,294.72,296.33,294.46,295.78,14778.0,278.2448,279.7648,277.9994,279.2456,14778.0
2021-04-23 10:00:00,295.91,297.01,295.3,296.31,21728.0,279.3683,280.4068,278.7924,279.746,21728.0
2021-04-23 10:30:00,296.25,297.98,295.37,297.88,23177.0,279.6893,281.3226,278.8585,281.2282,23177.0
2021-04-23 11:00:00,297.7,298.45,297.19,297.23,26472.0,281.0583,281.7663,280.5768,280.6145,26472.0
2021-04-23 11:30:00,297.55,298.85,297.53,298.04,38874.0,280.9166,282.144,280.8978,281.3793,38874.0
2021-04-23 12:00:00,297.76,299.22,297.76,298.99,10798.0,281.1149,282.4933,281.1149,282.2762,10798.0
2021-04-23 12:30:00,298.95,301.56,298.9,300.84,51050.0,282.2384,284.7025,282.1912,284.0227,51050.0
2021-04-23 13:00:00,300.9,300.9,299.07,299.27,32046.0,284.0794,284.0794,282.3517,282.5405,32046.0
2021-04-23 13:30:00,299.18,300.2,299.18,300.0,24166.0,282.4555,283.4185,282.4555,283.2297,24166.0
2021-04-23 14:00:00,300.0,300.0,297.68,298.11,11554.0,283.2297,283.2297,281.0394,281.4453,11554.0
2021-04-23 14:30:00,298.14,298.84,297.95,298.77,24539.0,281.4737,282.1345,281.2943,282.0685,24539.0
2021-04-23 15:00:00,298.75,298.77,297.78,298.34,30515.0,282.0496,282.0685,281.1338,281.6625,30515.0
2021-04-23 15:30:00,298.43,298.66,296.02,296.74,90580.0,281.7475,281.9646,279.4722,280.1519,90580.0
2021-04-26 09:30:00,295.92,298.16,295.0,296.97,27032.0,279.3778,281.4925,278.5092,280.3691,27032.0
2021-04-26 10:00:00,296.97,298.4,295.4,297.5,17475.0,280.3691,281.7191,278.8868,280.8694,17475.0
2021-04-26 10:30:00,297.23,297.89,296.35,296.99,12615.0,280.6145,281.2376,279.7837,280.388,12615.0
2021-04-26 11:00:00,296.64,297.13,294.81,295.2,29091.0,280.0575,280.5201,278.3298,278.698,29091.0
2021-04-26 11:30:00,295.2,296.23,295.05,295.69,13012.0,278.698,279.6704,278.5564,279.1606,13012.0
2021-04-26 12:00:00,295.59,296.19,295.05,295.23,16800.0,279.0662,279.6327,278.5564,278.7263,16800.0
2021-04-26 12:30:00,295.05,295.5,294.7,295.35,31295.0,278.5564,278.9812,278.226,278.8396,31295.0
2021-04-26 13:00:00,295.35,297.54,295.34,297.05,35134.0,278.8396,280.9072,278.8302,280.4446,35134.0
2021-04-26 13:30:00,297.27,297.47,296.83,297.18,10917.0,280.6523,280.8411,280.2369,280.5673,10917.0
2021-04-26 14:00:00,296.96,297.67,296.86,297.58,18219.0,280.3596,281.0299,280.2652,280.945,18219.0
2021-04-26 14:30:00,297.53,297.59,296.48,296.74,12513.0,280.8978,280.9544,279.9065,280.1519,12513.0
2021-04-26 15:00:00,296.66,297.14,296.03,296.1,18463.0,280.0764,280.5296,279.4816,279.5477,18463.0
2021-04-26 15:30:00,296.0,296.87,295.41,296.78,64562.0,279.4533,280.2747,278.8963,280.1897,64562.0
2021-04-27 09:30:00,297.67,300.28,294.4,297.78,98309.0,281.0299,283.494,277.9427,281.1338,98309.0
2021-04-27 10:00:00,298.1,298.1,294.15,294.81,44433.0,281.4359,281.4359,277.7067,278.3298,44433.0
2021-04-27 10:30:00,294.97,295.52,294.23,294.5,48732.0,278.4809,279.0001,277.7822,278.0371,48732.0
2021-04-27 11:00:00,294.4,294.58,293.63,294.3,41078.0,277.9427,278.1127,277.2158,277.8483,41078.0
2021-04-27 11:30:00,294.28,295.13,293.97,294.75,82622.0,277.8294,278.6319,277.5368,278.2732,82622.0
2021-04-27 12:00:00,294.69,295.3,294.38,294.89,44134.0,278.2165,278.7924,277.9239,278.4053,44134.0
2021-04-27 12:30:00,294.9,295.65,294.75,295.0,29293.0,278.4148,279.1229,278.2732,278.5092,29293.0
2021-04-27 13:00:00,295.0,297.41,294.92,297.4,40047.0,278.5092,280.7845,278.4337,280.775,40047.0
2021-04-27 13:30:00,297.48,297.91,296.47,297.02,26926.0,280.8506,281.2565,279.897,280.4163,26926.0
2021-04-27 14:00:00,297.11,297.43,296.12,296.12,16230.0,280.5012,280.8034,279.5666,279.5666,16230.0
2021-04-27 14:30:00,296.27,296.36,295.4,295.47,15861.0,279.7082,279.7932,278.8868,278.9529,15861.0
2021-04-27 15:00:00,295.36,296.12,294.71,295.64,24841.0,278.8491,279.5666,278.2354,279.1134,24841.0
2021-04-27 15:30:00,295.73,295.9,294.5,294.68,77617.0,279.1984,279.3589,278.0371,278.2071,77617.0
2021-04-28 09:30:00,295.58,297.17,293.01,297.16,18398.0,279.0568,280.5579,276.6304,280.5485,18398.0
2021-04-28 10:00:00,297.11,297.34,296.19,296.73,15302.0,280.5012,280.7184,279.6327,280.1425,15302.0
2021-04-28 10:30:00,296.7,297.96,296.67,297.96,14724.0,280.1142,281.3037,280.0858,281.3037,14724.0
2021-04-28 11:00:00,297.99,300.09,297.85,299.84,30120.0,281.3321,283.3147,281.1999,283.0786,30120.0
2021-04-28 11:30:00,299.82,300.0,297.33,297.87,23944.0,283.0598,283.2297,280.7089,281.2188,23944.0
2021-04-28 12:00:00,297.91,298.57,297.42,298.0,18434.0,281.2565,281.8796,280.7939,281.3415,18434.0
2021-04-28 12:30:00,297.89,298.25,297.61,297.98,26597.0,281.2376,281.5775,280.9733,281.3226,26597.0
2021-04-28 13:00:00,298.07,298.53,297.77,298.15,8500.0,281.4076,281.8419,281.1244,281.4831,8500.0
2021-04-28 13:30:00,298.23,298.72,297.79,297.92,9300.0,281.5586,282.0212,281.1432,281.266,9300.0
2021-04-28 14:00:00,298.16,298.36,297.51,297.69,11071.0,281.4925,281.6814,280.8789,281.0488,11071.0
2021-04-28 14:30:00,297.58,298.52,297.35,298.15,13966.0,280.945,281.8324,280.7278,281.4831,13966.0
2021-04-28 15:00:00,297.94,298.64,297.45,298.62,20887.0,281.2848,281.9457,280.8222,281.9268,20887.0
2021-04-28 15:30:00,298.43,298.44,297.5,298.05,59102.0,281.7475,281.7569,280.8694,281.3887,59102.0
2021-04-29 09:30:00,297.26,298.7,295.44,295.48,14752.0,280.6429,282.0024,278.9246,278.9624,14752.0
2021-04-29 10:00:00,295.48,295.54,293.31,294.62,21963.0,278.9624,279.019,276.9137,278.1504,21963.0
2021-04-29 10:30:00,294.41,296.38,294.41,295.93,23063.0,277.9522,279.8121,277.9522,279.3872,23063.0
2021-04-29 11:00:00,296.07,296.41,295.63,295.94,10868.0,279.5194,279.8404,279.104,279.3967,10868.0
2021-04-29 11:30:00,295.8,296.99,295.38,296.99,17601.0,279.2645,280.388,278.868,280.388,17601.0
2021-04-29 12:00:00,297.04,298.15,297.0,298.15,15845.0,280.4352,281.4831,280.3974,281.4831,15845.0
2021-04-29 12:30:00,298.13,298.16,297.36,297.36,11178.0,281.4642,281.4925,280.7373,280.7373,11178.0
2021-04-29 13:00:00,297.36,297.63,296.73,296.92,19795.0,280.7373,280.9922,280.1425,280.3219,19795.0
2021-04-29 13:30:00,296.83,297.71,296.74,297.07,17975.0,280.2369,281.0677,280.1519,280.4635,17975.0
2021-04-29 14:00:00,297.05,297.84,297.0,297.66,9728.0,280.4446,281.1904,280.3974,281.0205,9728.0
2021-04-29 14:30:00,297.75,298.49,297.43,298.04,14807.0,281.1055,281.8041,280.8034,281.3793,14807.0
2021-04-29 15:00:00,298.38,298.59,297.53,297.6,15380.0,281.7003,281.8985,280.8978,280.9639,15380.0
2021-04-29 15:30:00,297.51,298.24,297.14,298.2,57843.0,280.8789,281.5681,280.5296,281.5303,57843.0
2021-04-30 09:30:00,301.62,301.62,297.67,300.0,31230.0,284.7591,284.7591,281.0299,283.2297,31230.0
2021-04-30 10:00:00,299.64,300.18,298.37,299.97,24993.0,282.8898,283.3996,281.6908,283.2014,24993.0
2021-04-30 10:30:00,299.84,300.71,299.52,300.44,13829.0,283.0786,283.9,282.7765,283.6451,13829.0
2021-04-30 11:00:00,300.45,300.97,300.37,300.57,11338.0,283.6545,284.1455,283.579,283.7678,11338.0
2021-04-30 11:30:00,300.54,300.82,300.28,300.31,8054.0,283.7395,284.0039,283.494,283.5224,8054.0
2021-04-30 12:00:00,300.03,300.93,300.03,300.63,7452.0,283.258,284.1077,283.258,283.8245,7452.0
2021-04-30 12:30:00,300.68,300.74,299.74,300.02,20180.0,283.8717,283.9283,282.9842,283.2486,20180.0
2021-04-30 13:00:00,299.98,300.2,299.11,299.38,20332.0,283.2108,283.4185,282.3894,282.6444,20332.0
2021-04-30 13:30:00,299.43,300.0,299.34,299.69,17392.0,282.6916,283.2297,282.6066,282.937,17392.0
2021-04-30 14:00:00,299.78,300.0,299.6,299.6,15316.0,283.022,283.2297,282.8521,282.8521,15316.0
2021-04-30 14:30:00,299.6,299.83,299.17,299.73,11143.0,282.8521,283.0692,282.4461,282.9748,11143.0
2021-04-30 15:00:00,299.69,300.23,299.4,300.05,11404.0,282.937,283.4468,282.6632,283.2769,11404.0
2021-04-30 15:30:00,300.17,300.86,299.4,299.72,73127.0,283.3902,284.0416,282.6632,282.9653,73127.0
2021-05-03 09:30:00,299.98,300.13,298.15,298.91,30194.0,283.2108,283.3524,281.4831,282.2006,30194.0
2021-05-03 10:00:00,298.86,299.02,297.97,298.77,19596.0,282.1534,282.3045,281.3132,282.0685,19596.0
2021-05-03 10:30:00,298.55,299.01,298.3,298.67,28660.0,281.8607,282.295,281.6247,281.974,28660.0
2021-05-03 11:00:00,298.88,299.21,297.91,298.12,14189.0,282.1723,282.4839,281.2565,281.4548,14189.0
2021-05-03 11:30:00,298.21,299.09,298.17,298.82,6890.0,281.5398,282.3706,281.502,282.1157,6890.0
2021-05-03 12:00:00,298.94,298.94,298.19,298.37,12069.0,282.2289,282.2289,281.5209,281.6908,12069.0
2021-05-03 12:30:00,298.52,299.52,298.47,299.23,5860.0,281.8324,282.7765,281.7852,282.5027,5860.0
2021-05-03 13:00:00,299.24,299.98,299.19,299.86,18130.0,282.5122,283.2108,282.465,283.0975,18130.0
2021-05-03 13:30:00,299.98,300.62,299.96,300.41,12843.0,283.2108,283.815,283.1919,283.6168,12843.0
2021-05-03 14:00:00,300.45,300.64,299.23,299.77,9527.0,283.6545,283.8339,282.5027,283.0125,9527.0
2021-05-03 14:30:00,299.79,300.32,299.33,300.05,22790.0,283.0314,283.5318,282.5971,283.2769,22790.0
2021-05-03 15:00:00,300.05,300.08,298.81,298.93,16640.0,283.2769,283.3052,282.1062,282.2195,16640.0
2021-05-03 15:30:00,299.07,299.37,298.08,298.66,55841.0,282.3517,282.6349,281.417,281.9646,55841.0
2021-05-04 09:30:00,297.72,298.88,297.72,298.79,19447.0,281.0771,282.1723,281.0771,282.0873,19447.0
2021-05-04 10:00:00,298.63,300.15,298.55,299.21,21627.0,281.9363,283.3713,281.8607,282.4839,21627.0
2021-05-04 10:30:00,299.21,299.21,297.2,297.89,27087.0,282.4839,282.4839,280.5862,281.2376,27087.0
2021-05-04 11:00:00,298.06,298.63,297.1,298.0,20095.0,281.3981,281.9363,280.4918,281.3415,20095.0
2021-05-04 11:30:00,297.87,298.19,296.34,296.97,19088.0,281.2188,281.5209,279.7743,280.3691,19088.0
2021-05-04 12:00:00,296.97,297.21,296.85,296.97,16406.0,280.3691,280.5957,280.2558,280.3691,16406.0
2021-05-04 12:30:00,296.97,297.03,295.58,296.08,10392.0,280.3691,280.4257,279.0568,279.5288,10392.0
2021-05-04 13:00:00,296.07,296.77,295.85,296.13,23097.0,279.5194,280.1803,279.3117,279.576,23097.0
2021-05-04 13:30:00,295.99,296.29,295.85,296.02,8306.0,279.4439,279.7271,279.3117,279.4722,8306.0
2021-05-04 14:00:00,296.04,297.23,296.02,296.79,13052.0,279.4911,280.6145,279.4722,280.1991,13052.0
2021-05-04 14:30:00,296.43,296.78,295.71,295.96,14343.0,279.8593,280.1897,279.1795,279.4155,14343.0
2021-05-04 15:00:00,295.87,295.89,294.9,294.9,21167.0,279.3306,279.3494,278.4148,278.4148,21167.0
2021-05-04 15:30:00,294.96,296.99,294.64,296.9,84487.0,278.4714,280.388,278.1693,280.303,84487.0
2021-05-05 09:30:00,295.1,296.9,293.14,293.89,13324.0,278.6036,280.303,276.7532,277.4612,13324.0
2021-05-05 10:00:00,293.74,294.07,291.5,291.67,20478.0,277.3196,277.6312,275.2049,275.3653,20478.0
2021-05-05 10:30:00,292.1,293.04,291.49,292.96,18476.0,275.7713,276.6588,275.1954,276.5832,18476.0
2021-05-05 11:00:00,293.11,294.0,292.32,293.8,18374.0,276.7248,277.5651,275.979,277.3763,18374.0
2021-05-05 11:30:00,293.49,294.17,293.2,293.66,11604.0,277.0836,277.7256,276.8098,277.2441,11604.0
2021-05-05 12:00:00,293.37,295.25,293.22,295.06,18493.0,276.9703,278.7452,276.8287,278.5658,18493.0
2021-05-05 12:30:00,295.05,296.69,294.95,295.57,39020.0,278.5564,280.1047,278.462,279.0473,39020.0
2021-05-05 13:00:00,295.59,295.8,294.77,295.54,14871.0,279.0662,279.2645,278.2921,279.019,14871.0
2021-05-05 13:30:00,295.62,295.89,294.39,294.52,30020.0,279.0945,279.3494,277.9333,278.056,30020.0
2021-05-05 14:00:00,294.57,295.24,294.22,295.07,12533.0,278.1032,278.7358,277.7728,278.5753,12533.0
2021-05-05 14:30:00,295.12,295.4,294.1,294.16,16462.0,278.6225,278.8868,277.6595,277.7162,16462.0
2021-05-05 15:00:00,294.3,294.74,293.29,294.0,14356.0,277.8483,278.2637,276.8948,277.5651,14356.0
2021-05-05 15:30:00,294.0,294.64,293.53,294.34,68392.0,277.5651,278.1693,277.1214,277.8861,68392.0
2021-05-06 09:30:00,294.0,294.0,290.84,292.0,50978.0,277.5651,277.5651,274.5817,275.6769,50978.0
2021-05-06 10:00:00,291.83,292.69,290.91,291.48,11093.0,275.5164,276.3283,274.6478,275.186,11093.0
2021-05-06 10:30:00,291.58,291.6,290.31,290.51,11564.0,275.2804,275.2993,274.0814,274.2702,11564.0
2021-05-06 11:00:00,290.69,293.18,290.44,292.67,11287.0,274.4401,276.7909,274.2041,276.3094,11287.0
2021-05-06 11:30:00,292.72,293.07,292.06,292.09,13305.0,276.3567,276.6871,275.7335,275.7619,13305.0
2021-05-06 12:00:00,292.15,292.38,292.07,292.26,8828.0,275.8185,276.0357,275.743,275.9224,8828.0
2021-05-06 12:30:00,292.32,292.69,291.27,291.31,16643.0,275.979,276.3283,274.9877,275.0255,16643.0
2021-05-06 13:00:00,291.18,291.28,290.34,290.74,13353.0,274.9027,274.9971,274.1097,274.4873,13353.0
2021-05-06 13:30:00,290.76,291.21,290.29,290.34,8480.0,274.5062,274.9311,274.0625,274.1097,8480.0
2021-05-06 14:00:00,290.42,290.49,289.59,289.79,12257.0,274.1852,274.2513,273.4016,273.5904,12257.0
2021-05-06 14:30:00,289.82,290.05,289.12,289.12,10803.0,273.6188,273.8359,272.9579,272.9579,10803.0
2021-05-06 15:00:00,289.18,290.17,289.03,290.02,18490.0,273.0145,273.9492,272.8729,273.8076,18490.0
2021-05-06 15:30:00,290.16,292.07,290.16,291.44,61448.0,273.9398,275.743,273.9398,275.1482,61448.0
2021-05-07 09:30:00,292.0,294.32,291.55,293.57,17043.0,275.6769,277.8672,275.2521,277.1591,17043.0
2021-05-07 10:00:00,293.47,294.45,292.5,293.46,14514.0,277.0647,277.9899,276.1489,277.0553,14514.0
2021-05-07 10:30:00,293.4,293.81,291.84,292.32,34869.0,276.9986,277.3857,275.5258,275.979,34869.0
2021-05-07 11:00:00,292.4,292.63,291.83,292.26,39658.0,276.0545,276.2717,275.5164,275.9224,39658.0
2021-05-07 11:30:00,292.26,292.61,291.57,291.95,36366.0,275.9224,276.2528,275.2709,275.6297,36366.0
2021-05-07 12:00:00,291.97,292.03,291.05,291.11,14703.0,275.6486,275.7052,274.78,274.8367,14703.0
2021-05-07 12:30:00,291.1,291.1,290.4,290.5,39715.0,274.8272,274.8272,274.1663,274.2608,39715.0
2021-05-07 13:00:00,290.51,290.94,290.24,290.48,16798.0,274.2702,274.6762,274.0153,274.2419,16798.0
2021-05-07 13:30:00,290.31,290.47,289.75,290.3,34220.0,274.0814,274.2324,273.5527,274.0719,34220.0
2021-05-07 14:00:00,290.04,290.45,289.4,289.4,38160.0,273.8265,274.2135,273.2222,273.2222,38160.0
2021-05-07 14:30:00,289.49,290.06,289.23,289.33,60706.0,273.3072,273.8453,273.0617,273.1562,60706.0
2021-05-07 15:00:00,289.3,291.22,289.3,290.76,30992.0,273.1278,274.9405,273.1278,274.5062,30992.0
2021-05-07 15:30:00,290.71,291.39,290.0,290.65,111127.0,274.459,275.101,273.7887,274.4024,111127.0
2021-05-10 09:30:00,292.69,292.83,290.01,290.5,31328.0,276.3283,276.4605,273.7981,274.2608,31328.0
2021-05-10 10:00:00,290.58,291.33,289.75,291.12,13226.0,274.3363,275.0444,273.5527,274.8461,13226.0
2021-05-10 10:30:00,291.12,292.05,290.45,290.9,14125.0,274.8461,275.7241,274.2135,274.6384,14125.0
2021-05-10 11:00:00,290.94,291.98,290.59,291.55,24206.0,274.6762,275.658,274.3457,275.2521,24206.0
2021-05-10 11:30:00,291.42,292.05,290.81,291.76,25021.0,275.1293,275.7241,274.5534,275.4503,25021.0
2021-05-10 12:00:00,291.94,292.15,291.49,292.04,10607.0,275.6203,275.8185,275.1954,275.7147,10607.0
2021-05-10 12:30:00,292.06,292.07,290.95,291.24,12983.0,275.7335,275.743,274.6856,274.9594,12983.0
2021-05-10 13:00:00,291.31,292.64,291.18,292.55,6949.0,275.0255,276.2811,274.9027,276.1962,6949.0
2021-05-10 13:30:00,292.59,293.05,292.42,292.78,6967.0,276.2339,276.6682,276.0734,276.4133,6967.0
2021-05-10 14:00:00,292.68,292.72,291.8,291.86,5618.0,276.3189,276.3567,275.4881,275.5447,5618.0
2021-05-10 14:30:00,292.08,292.25,291.48,292.02,5283.0,275.7524,275.9129,275.186,275.6958,5283.0
2021-05-10 15:00:00,292.27,293.71,292.06,293.41,8814.0,275.9318,277.2913,275.7335,277.0081,8814.0
2021-05-10 15:30:00,293.24,293.45,291.92,291.98,51280.0,276.8476,277.0458,275.6014,275.658,51280.0
2021-05-11 09:30:00,290.02,290.64,286.58,287.52,14426.0,273.8076,274.3929,270.5599,271.4473,14426.0
2021-05-11 10:00:00,287.68,291.96,287.68,289.73,16896.0,271.5984,275.6391,271.5984,273.5338,16896.0
2021-05-11 10:30:00,289.5,289.5,287.81,288.42,13128.0,273.3167,273.3167,271.7211,272.297,13128.0
2021-05-11 11:00:00,288.67,288.85,286.97,288.26,7425.0,272.5331,272.703,270.9281,272.146,7425.0
2021-05-11 11:30:00,288.3,289.1,288.2,288.41,8082.0,272.1837,272.939,272.0893,272.2876,8082.0
2021-05-11 12:00:00,288.36,289.1,288.35,289.05,6386.0,272.2404,272.939,272.2309,272.8918,6386.0
2021-05-11 12:30:00,288.97,289.47,288.82,289.24,5669.0,272.8163,273.2883,272.6747,273.0712,5669.0
2021-05-11 13:00:00,289.51,290.07,289.44,289.78,11632.0,273.3261,273.8548,273.26,273.581,11632.0
2021-05-11 13:30:00,290.03,290.39,289.69,290.21,9003.0,273.817,274.1569,273.496,273.987,9003.0
2021-05-11 14:00:00,290.17,290.63,289.44,290.31,20976.0,273.9492,274.3835,273.26,274.0814,20976.0
2021-05-11 14:30:00,290.19,290.22,289.52,289.67,9154.0,273.9681,273.9964,273.3355,273.4771,9154.0
2021-05-11 15:00:00,289.8,290.6,289.46,290.37,12196.0,273.5999,274.3552,273.2789,274.138,12196.0
2021-05-11 15:30:00,290.23,291.49,289.07,291.46,66013.0,274.0058,275.1954,272.9107,275.1671,66013.0
2021-05-12 09:30:00,291.71,291.9,286.87,286.87,36775.0,275.4031,275.5825,270.8337,270.8337,36775.0
2021-05-12 10:00:00,286.87,287.6,285.33,286.26,18023.0,270.8337,271.5229,269.3798,270.2578,18023.0
2021-05-12 10:30:00,286.55,287.82,286.22,286.89,13511.0,270.5316,271.7306,270.22,270.8526,13511.0
2021-05-12 11:00:00,286.79,286.79,284.56,285.96,14552.0,270.7581,270.7581,268.6528,269.9745,14552.0
2021-05-12 11:30:00,286.06,287.05,285.52,285.63,10078.0,270.069,271.0036,269.5591,269.663,10078.0
2021-05-12 12:00:00,285.55,286.17,285.18,285.93,10091.0,269.5875,270.1728,269.2381,269.9462,10091.0
2021-05-12 12:30:00,285.93,286.25,285.51,285.89,6437.0,269.9462,270.2483,269.5497,269.9085,6437.0
2021-05-12 13:00:00,285.83,285.85,284.28,284.61,8222.0,269.8518,269.8707,268.3885,268.7,8222.0
2021-05-12 13:30:00,284.62,285.17,284.19,284.99,6767.0,268.7094,269.2287,268.3035,269.0588,6767.0
2021-05-12 14:00:00,284.9,285.15,283.87,284.04,18141.0,268.9738,269.2098,268.0014,268.1619,18141.0
2021-05-12 14:30:00,283.91,285.48,283.8,285.2,6532.0,268.0391,269.5214,267.9353,269.257,6532.0
2021-05-12 15:00:00,285.25,285.65,284.58,284.68,20527.0,269.3042,269.6819,268.6717,268.7661,20527.0
2021-05-12 15:30:00,284.42,285.14,283.81,284.14,55844.0,268.5206,269.2004,267.9447,268.2563,55844.0
2021-05-13 09:30:00,282.57,284.62,281.45,282.03,26563.0,266.774,268.7094,265.7167,266.2642,26563.0
2021-05-13 10:00:00,282.22,284.3,281.67,283.16,13507.0,266.4436,268.4073,265.9244,267.3311,13507.0
2021-05-13 10:30:00,283.15,283.42,282.22,283.0,13155.0,267.3216,267.5765,266.4436,267.18,13155.0
2021-05-13 11:00:00,282.93,282.93,281.66,281.91,18948.0,267.1139,267.1139,265.9149,266.1509,18948.0
2021-05-13 11:30:00,281.94,283.71,281.83,283.51,15392.0,266.1793,267.8503,266.0754,267.6615,15392.0
2021-05-13 12:00:00,283.36,283.92,282.5,283.62,19864.0,267.5199,268.0486,266.708,267.7654,19864.0
2021-05-13 12:30:00,283.64,284.48,283.05,283.47,22829.0,267.7842,268.5773,267.2272,267.6237,22829.0
2021-05-13 13:00:00,283.57,284.15,283.2,284.03,10199.0,267.7181,268.2657,267.3688,268.1524,10199.0
2021-05-13 13:30:00,283.79,283.79,283.02,283.56,18674.0,267.9258,267.9258,267.1989,267.7087,18674.0
2021-05-13 14:00:00,283.74,284.82,283.63,284.52,23334.0,267.8786,268.8983,267.7748,268.615,23334.0
2021-05-13 14:30:00,284.47,284.98,284.22,284.47,15671.0,268.5678,269.0493,268.3318,268.5678,15671.0
2021-05-13 15:00:00,284.6,284.62,283.54,283.68,22133.0,268.6906,268.7094,267.6898,267.822,22133.0
2021-05-13 15:30:00,283.67,284.26,283.02,283.17,83761.0,267.8126,268.3696,267.1989,267.3405,83761.0
2021-05-14 09:30:00,285.14,287.45,283.54,285.51,12487.0,269.2004,271.3812,267.6898,269.5497,12487.0
2021-05-14 10:00:00,285.54,287.29,284.72,286.62,17860.0,269.578,271.2302,268.8039,270.5976,17860.0
2021-05-14 10:30:00,287.07,288.6,287.0,288.32,14379.0,271.0225,272.467,270.9564,272.2026,14379.0
2021-05-14 11:00:00,288.31,289.11,287.98,288.9,17626.0,272.1932,272.9485,271.8816,272.7502,17626.0
2021-05-14 11:30:00,289.04,289.31,288.85,289.31,9680.0,272.8824,273.1373,272.703,273.1373,9680.0
2021-05-14 12:00:00,289.44,290.15,289.44,290.15,11824.0,273.26,273.9303,273.26,273.9303,11824.0
2021-05-14 12:30:00,290.02,290.19,289.75,290.13,13458.0,273.8076,273.9681,273.5527,273.9114,13458.0
2021-05-14 13:00:00,290.19,290.56,289.74,290.23,16896.0,273.9681,274.3174,273.5432,274.0058,16896.0
2021-05-14 13:30:00,290.29,290.74,290.15,290.48,19540.0,274.0625,274.4873,273.9303,274.2419,19540.0
2021-05-14 14:00:00,290.66,290.72,289.4,289.48,13723.0,274.4118,274.4685,273.2222,273.2978,13723.0
2021-05-14 14:30:00,289.54,290.45,289.54,290.2,13496.0,273.3544,274.2135,273.3544,273.9775,13496.0
2021-05-14 15:00:00,290.24,290.53,289.71,289.93,13828.0,274.0153,274.2891,273.5149,273.7226,13828.0
2021-05-14 15:30:00,289.87,290.05,288.59,288.74,43925.0,273.666,273.8359,272.4575,272.5991,43925.0
2021-05-17 09:30:00,287.83,288.61,287.02,288.51,10141.0,271.74,272.4764,270.9753,272.382,10141.0
2021-05-17 10:00:00,288.13,288.64,286.47,286.47,10377.0,272.0232,272.5047,270.456,270.456,10377.0
2021-05-17 10:30:00,286.73,286.98,285.78,286.98,10287.0,270.7015,270.9375,269.8046,270.9375,10287.0
2021-05-17 11:00:00,287.06,287.97,286.26,286.33,10382.0,271.0131,271.8722,270.2578,270.3239,10382.0
2021-05-17 11:30:00,286.16,286.49,285.7,286.49,2306.0,270.1634,270.4749,269.7291,270.4749,2306.0
2021-05-17 12:00:00,286.61,287.18,286.61,286.95,5913.0,270.5882,271.1263,270.5882,270.9092,5913.0
2021-05-17 12:30:00,286.85,287.44,286.85,287.32,4745.0,270.8148,271.3718,270.8148,271.2585,4745.0
2021-05-17 13:00:00,287.32,287.65,287.12,287.34,9352.0,271.2585,271.5701,271.0697,271.2774,9352.0
2021-05-17 13:30:00,287.3,287.41,287.03,287.28,9521.0,271.2396,271.3435,270.9847,271.2208,9521.0
2021-05-17 14:00:00,287.15,288.75,287.11,288.69,7513.0,271.098,272.6086,271.0603,272.5519,7513.0
2021-05-17 14:30:00,288.64,288.82,288.28,288.36,11707.0,272.5047,272.6747,272.1649,272.2404,11707.0
2021-05-17 15:00:00,288.41,288.98,287.55,287.77,13321.0,272.2876,272.8257,271.4757,271.6834,13321.0
2021-05-17 15:30:00,287.86,288.97,287.84,288.63,43658.0,271.7683,272.8163,271.7494,272.4953,43658.0
2021-05-18 09:30:00,288.19,288.19,283.52,283.66,16502.0,272.0799,272.0799,267.6709,267.8031,16502.0
2021-05-18 10:00:00,283.66,285.77,283.66,285.57,13230.0,267.8031,269.7952,267.8031,269.6063,13230.0
2021-05-18 10:30:00,285.59,288.31,285.55,287.57,21263.0,269.6252,272.1932,269.5875,271.4945,21263.0
2021-05-18 11:00:00,287.64,288.28,287.13,288.07,16182.0,271.5606,272.1649,271.0791,271.9666,16182.0
2021-05-18 11:30:00,288.07,289.08,287.94,288.71,10446.0,271.9666,272.9201,271.8439,272.5708,10446.0
2021-05-18 12:00:00,288.74,290.41,288.74,290.15,15890.0,272.5991,274.1758,272.5991,273.9303,15890.0
2021-05-18 12:30:00,290.17,290.47,290.09,290.42,11123.0,273.9492,274.2324,273.8737,274.1852,11123.0
2021-05-18 13:00:00,290.74,291.28,290.24,291.04,15384.0,274.4873,274.9971,274.0153,274.7706,15384.0
2021-05-18 13:30:00,290.96,291.43,290.81,291.25,16981.0,274.695,275.1388,274.5534,274.9688,16981.0
2021-05-18 14:00:00,291.2,292.28,291.18,292.21,21621.0,274.9216,275.9412,274.9027,275.8752,21621.0
2021-05-18 14:30:00,292.23,293.4,292.02,292.69,47359.0,275.894,276.9986,275.6958,276.3283,47359.0
2021-05-18 15:00:00,292.59,293.58,292.55,293.53,24791.0,276.2339,277.1686,276.1962,277.1214,24791.0
2021-05-18 15:30:00,293.53,293.96,291.02,291.33,74452.0,277.1214,277.5273,274.7517,275.0444,74452.0
2021-05-19 09:30:00,290.02,292.66,287.3,290.63,24423.0,274.3583,276.8557,271.7851,274.9353,24423.0
2021-05-19 10:00:00,290.56,290.74,289.43,289.96,21724.0,274.8691,275.0394,273.8001,274.3015,21724.0
2021-05-19 10:30:00,289.99,290.38,288.3,288.55,16528.0,274.3299,274.6988,272.7311,272.9676,16528.0
2021-05-19 11:00:00,288.23,288.79,287.91,287.94,14652.0,272.6649,273.1947,272.3622,272.3906,14652.0
2021-05-19 11:30:00,287.44,287.9,286.93,287.21,15842.0,271.9176,272.3527,271.4351,271.7,15842.0
2021-05-19 12:00:00,287.21,287.39,286.41,286.91,14590.0,271.7,271.8703,270.9432,271.4162,14590.0
2021-05-19 12:30:00,286.81,287.39,286.8,287.38,20557.0,271.3216,271.8703,271.3121,271.8608,20557.0
2021-05-19 13:00:00,287.78,288.11,287.31,287.88,13139.0,272.2392,272.5514,271.7946,272.3338,13139.0
2021-05-19 13:30:00,287.82,287.82,286.09,286.49,18803.0,272.2771,272.2771,270.6405,271.0189,18803.0
2021-05-19 14:00:00,286.53,287.47,285.47,286.9,15002.0,271.0567,271.946,270.054,271.4067,15002.0
2021-05-19 14:30:00,286.98,287.35,285.47,285.47,7518.0,271.4824,271.8324,270.054,270.054,7518.0
2021-05-19 15:00:00,285.37,286.65,285.3,286.63,10469.0,269.9594,271.1702,269.8931,271.1513,10469.0
2021-05-19 15:30:00,286.52,288.52,286.19,288.46,39042.0,271.0473,272.9393,270.7351,272.8825,39042.0
2021-05-20 09:30:00,288.23,295.0,288.05,293.86,13099.0,272.6649,279.0693,272.4946,277.9909,13099.0
2021-05-20 10:00:00,294.15,296.26,294.13,295.78,14901.0,278.2652,280.2613,278.2463,279.8072,14901.0
2021-05-20 10:30:00,295.65,295.8,294.14,295.16,6674.0,279.6842,279.8261,278.2558,279.2207,6674.0
2021-05-20 11:00:00,295.19,295.28,294.69,295.25,8804.0,279.2491,279.3342,278.7761,279.3058,8804.0
2021-05-20 11:30:00,295.4,296.18,294.99,295.74,9997.0,279.4477,280.1856,279.0599,279.7694,9997.0
2021-05-20 12:00:00,295.7,295.7,294.39,295.0,12301.0,279.7315,279.7315,278.4923,279.0693,12301.0
2021-05-20 12:30:00,294.99,294.99,294.25,294.79,9541.0,279.0599,279.0599,278.3598,278.8707,9541.0
2021-05-20 13:00:00,294.94,295.0,294.2,294.48,8823.0,279.0126,279.0693,278.3125,278.5774,8823.0
2021-05-20 13:30:00,294.51,294.63,293.22,293.98,11092.0,278.6058,278.7193,277.3854,278.1044,11092.0
2021-05-20 14:00:00,293.94,293.97,292.88,293.48,11071.0,278.0666,278.0949,277.0638,277.6314,11071.0
2021-05-20 14:30:00,293.48,293.78,293.11,293.49,9663.0,277.6314,277.9152,277.2814,277.6409,9663.0
2021-05-20 15:00:00,293.49,293.92,293.0,293.92,11786.0,277.6409,278.0476,277.1773,278.0476,11786.0
2021-05-20 15:30:00,293.93,294.1,292.71,292.98,34932.0,278.0571,278.2179,276.903,277.1584,34932.0
2021-05-21 09:30:00,290.91,293.19,290.01,291.73,28504.0,275.2002,277.3571,274.3488,275.9759,28504.0
2021-05-21 10:00:00,292.1,292.4,290.44,290.89,19006.0,276.3259,276.6097,274.7556,275.1813,19006.0
2021-05-21 10:30:00,290.59,291.27,290.26,291.21,6100.0,274.8975,275.5408,274.5853,275.484,6100.0
2021-05-21 11:00:00,291.21,291.46,290.46,290.79,11144.0,275.484,275.7205,274.7745,275.0867,11144.0
2021-05-21 11:30:00,290.82,291.09,290.15,290.61,6312.0,275.1151,275.3705,274.4812,274.9164,6312.0
2021-05-21 12:00:00,290.55,290.81,289.83,290.47,12403.0,274.8596,275.1056,274.1785,274.784,12403.0
2021-05-21 12:30:00,290.66,291.0,290.4,291.0,20133.0,274.9637,275.2853,274.7177,275.2853,20133.0
2021-05-21 13:00:00,291.32,291.65,291.02,291.64,3991.0,275.5881,275.9002,275.3043,275.8908,3991.0
2021-05-21 13:30:00,291.57,291.76,291.14,291.33,8083.0,275.8246,276.0043,275.4178,275.5975,8083.0
2021-05-21 14:00:00,291.4,292.15,291.34,291.74,8456.0,275.6637,276.3732,275.607,275.9854,8456.0
2021-05-21 14:30:00,291.73,291.83,290.79,290.79,10088.0,275.9759,276.0705,275.0867,275.0867,10088.0
2021-05-21 15:00:00,290.74,291.63,290.74,291.42,9902.0,275.0394,275.8813,275.0394,275.6827,9902.0
2021-05-21 15:30:00,291.32,291.59,290.51,290.77,30136.0,275.5881,275.8435,274.8218,275.0678,30136.0
2021-05-24 09:30:00,292.42,294.83,289.19,291.46,18945.0,276.6287,278.9085,273.5731,275.7205,18945.0
2021-05-24 10:00:00,291.58,293.95,291.15,293.83,9174.0,275.834,278.076,275.4272,277.9625,9174.0
2021-05-24 10:30:00,293.17,294.1,293.13,293.7,5364.0,277.3381,278.2179,277.3003,277.8395,5364.0
2021-05-24 11:00:00,293.53,295.24,293.38,294.88,19776.0,277.6787,279.2964,277.5368,278.9558,19776.0
2021-05-24 11:30:00,295.0,296.05,294.94,295.52,30445.0,279.0693,280.0626,279.0126,279.5612,30445.0
2021-05-24 12:00:00,295.81,296.19,295.2,295.2,30670.0,279.8356,280.1951,279.2585,279.2585,30670.0
2021-05-24 12:30:00,295.23,296.44,295.23,296.42,30008.0,279.2869,280.4316,279.2869,280.4126,30008.0
2021-05-24 13:00:00,296.35,297.16,296.1,296.75,27027.0,280.3464,281.1127,280.1099,280.7248,27027.0
2021-05-24 13:30:00,296.98,297.21,296.54,296.85,23085.0,280.9424,281.16,280.5262,280.8194,23085.0
2021-05-24 14:00:00,296.94,297.53,296.86,297.32,25971.0,280.9046,281.4627,280.8289,281.264,25971.0
2021-05-24 14:30:00,297.3,297.85,296.72,296.98,36513.0,281.2451,281.7654,280.6964,280.9424,36513.0
2021-05-24 15:00:00,297.02,297.14,296.43,296.81,37807.0,280.9802,281.0938,280.4221,280.7816,37807.0
2021-05-24 15:30:00,296.76,297.6,295.81,296.5,131590.0,280.7343,281.5289,279.8356,280.4883,131590.0
2021-05-25 09:30:00,295.82,296.41,292.43,295.32,23694.0,279.845,280.4032,276.6381,279.372,23694.0
2021-05-25 10:00:00,295.36,295.54,293.79,295.14,10137.0,279.4099,279.5802,277.9247,279.2018,10137.0
2021-05-25 10:30:00,295.07,296.9,294.99,296.9,14163.0,279.1355,280.8667,279.0599,280.8667,14163.0
2021-05-25 11:00:00,296.86,298.55,296.75,298.51,13753.0,280.8289,282.4276,280.7248,282.3898,13753.0
2021-05-25 11:30:00,298.59,298.83,297.22,298.08,14891.0,282.4655,282.6925,281.1694,281.983,14891.0
2021-05-25 12:00:00,298.03,298.45,297.41,297.6,10665.0,281.9357,282.333,281.3492,281.5289,10665.0
2021-05-25 12:30:00,297.65,298.34,297.65,298.12,9415.0,281.5762,282.229,281.5762,282.0208,9415.0
2021-05-25 13:00:00,298.05,298.05,297.27,297.69,7460.0,281.9546,281.9546,281.2167,281.6141,7460.0
2021-05-25 13:30:00,297.67,298.05,297.3,297.73,19225.0,281.5951,281.9546,281.2451,281.6519,19225.0
2021-05-25 14:00:00,297.75,298.53,297.73,298.5,30669.0,281.6708,282.4087,281.6519,282.3803,30669.0
2021-05-25 14:30:00,298.43,299.3,298.38,299.12,26418.0,282.3141,283.1371,282.2668,282.9668,26418.0
2021-05-25 15:00:00,299.03,299.92,298.06,299.9,37277.0,282.8817,283.7236,281.9641,283.7047,37277.0
2021-05-25 15:30:00,299.9,300.66,298.27,298.72,68478.0,283.7047,284.4237,282.1627,282.5884,68478.0
2021-05-26 09:30:00,298.91,300.81,295.67,299.65,13865.0,282.7682,284.5656,279.7031,283.4682,13865.0
2021-05-26 10:00:00,299.79,300.28,298.72,300.28,11222.0,283.6007,284.0642,282.5884,284.0642,11222.0
2021-05-26 10:30:00,299.96,299.96,298.65,299.09,21559.0,283.7615,283.7615,282.5222,282.9385,21559.0
2021-05-26 11:00:00,299.15,300.58,299.15,300.44,14740.0,282.9952,284.348,282.9952,284.2156,14740.0
2021-05-26 11:30:00,300.67,300.83,300.32,300.39,14056.0,284.4331,284.5845,284.102,284.1683,14056.0
2021-05-26 12:00:00,300.52,300.76,300.39,300.39,10253.0,284.2912,284.5183,284.1683,284.1683,10253.0
2021-05-26 12:30:00,300.38,301.54,300.32,301.54,15291.0,284.1588,285.2562,284.102,285.2562,15291.0
2021-05-26 13:00:00,301.48,301.64,300.64,300.67,14544.0,285.1994,285.3507,284.4048,284.4331,14544.0
2021-05-26 13:30:00,300.7,300.87,300.23,300.68,12938.0,284.4615,284.6223,284.0169,284.4426,12938.0
2021-05-26 14:00:00,300.76,301.1,299.73,299.96,16667.0,284.5183,284.8399,283.5439,283.7615,16667.0
2021-05-26 14:30:00,299.89,300.64,299.81,300.5,15209.0,283.6953,284.4048,283.6196,284.2723,15209.0
2021-05-26 15:00:00,300.55,300.58,299.22,299.22,14926.0,284.3196,284.348,283.0614,283.0614,14926.0
2021-05-26 15:30:00,299.22,299.36,297.93,298.53,78252.0,283.0614,283.1939,281.8411,282.4087,78252.0
2021-05-27 09:30:00,297.52,297.52,295.36,296.58,28104.0,281.4532,281.4532,279.4099,280.564,28104.0
2021-05-27 10:00:00,296.68,298.24,296.42,298.24,16636.0,280.6586,282.1344,280.4126,282.1344,16636.0
2021-05-27 10:30:00,298.24,299.19,297.94,299.0,14533.0,282.1344,283.0331,281.8506,282.8533,14533.0
2021-05-27 11:00:00,299.0,299.13,298.7,299.06,26236.0,282.8533,282.9763,282.5695,282.9101,26236.0
2021-05-27 11:30:00,299.01,299.58,298.79,298.94,13286.0,282.8628,283.402,282.6547,282.7966,13286.0
2021-05-27 12:00:00,298.94,298.96,297.87,298.14,53468.0,282.7966,282.8155,281.7843,282.0398,53468.0
2021-05-27 12:30:00,298.16,298.81,298.1,298.41,40162.0,282.0587,282.6736,282.0019,282.2952,40162.0
2021-05-27 13:00:00,298.48,298.64,298.06,298.06,11206.0,282.3614,282.5128,281.9641,281.9641,11206.0
2021-05-27 13:30:00,298.02,298.79,298.0,298.39,33186.0,281.9262,282.6547,281.9073,282.2763,33186.0
2021-05-27 14:00:00,298.37,298.51,297.97,298.46,15068.0,282.2573,282.3898,281.8789,282.3425,15068.0
2021-05-27 14:30:00,298.37,298.41,297.83,298.19,18533.0,282.2573,282.2952,281.7465,282.0871,18533.0
2021-05-27 15:00:00,298.08,298.53,297.95,298.06,15152.0,281.983,282.4087,281.86,281.9641,15152.0
2021-05-27 15:30:00,298.0,298.15,296.19,297.14,135027.0,281.9073,282.0492,280.1951,281.0938,135027.0
2021-05-28 09:30:00,299.02,301.17,298.93,300.41,41569.0,282.8722,284.9061,282.7871,284.1872,41569.0
2021-05-28 10:00:00,300.5,301.4,300.24,300.4,42247.0,284.2723,285.1237,284.0264,284.1777,42247.0
2021-05-28 10:30:00,300.61,301.25,300.43,300.77,8896.0,284.3764,284.9818,284.2061,284.5277,8896.0
2021-05-28 11:00:00,300.66,300.67,299.91,300.29,8368.0,284.4237,284.4331,283.7142,284.0737,8368.0
2021-05-28 11:30:00,300.24,300.58,299.03,299.03,6998.0,284.0264,284.348,282.8817,282.8817,6998.0
2021-05-28 12:00:00,298.9,299.81,298.9,299.7,29103.0,282.7587,283.6196,282.7587,283.5155,29103.0
2021-05-28 12:30:00,299.88,300.01,298.98,299.13,10395.0,283.6858,283.8088,282.8344,282.9763,10395.0
2021-05-28 13:00:00,299.09,299.13,298.68,298.79,8107.0,282.9385,282.9763,282.5506,282.6547,8107.0
2021-05-28 13:30:00,298.76,299.55,298.6,299.55,27830.0,282.6263,283.3736,282.4749,283.3736,27830.0
2021-05-28 14:00:00,299.64,299.74,298.81,299.03,12163.0,283.4588,283.5534,282.6736,282.8817,12163.0
2021-05-28 14:30:00,299.07,299.76,299.02,299.46,8835.0,282.9195,283.5723,282.8722,283.2885,8835.0
2021-05-28 15:00:00,299.55,299.8,298.77,298.88,10003.0,283.3736,283.6101,282.6357,282.7398,10003.0
2021-05-28 15:30:00,299.0,299.07,297.53,298.04,85873.0,282.8533,282.9195,281.4627,281.9452,85873.0
2021-06-01 09:30:00,297.86,299.53,296.63,299.15,29217.0,281.7749,283.3547,280.6113,282.9952,29217.0
2021-06-01 10:00:00,299.25,299.52,298.25,298.88,14575.0,283.0898,283.3452,282.1438,282.7398,14575.0
2021-06-01 10:30:00,298.85,300.4,298.27,300.31,24931.0,282.7114,284.1777,282.1627,284.0926,24931.0
2021-06-01 11:00:00,300.49,300.49,298.56,299.31,8018.0,284.2629,284.2629,282.4371,283.1466,8018.0
2021-06-01 11:30:00,299.16,300.3,298.9,299.94,13780.0,283.0047,284.0831,282.7587,283.7426,13780.0
2021-06-01 12:00:00,299.97,300.57,299.73,300.48,13146.0,283.7709,284.3385,283.5439,284.2534,13146.0
2021-06-01 12:30:00,300.61,300.94,300.36,300.56,15573.0,284.3764,284.6886,284.1399,284.3291,15573.0
2021-06-01 13:00:00,300.53,301.01,300.44,300.72,10207.0,284.3007,284.7548,284.2156,284.4804,10207.0
2021-06-01 13:30:00,300.63,300.96,300.26,300.56,8377.0,284.3953,284.7075,284.0453,284.3291,8377.0
2021-06-01 14:00:00,300.59,300.87,300.1,300.86,19650.0,284.3575,284.6223,283.8939,284.6129,19650.0
2021-06-01 14:30:00,300.86,301.29,300.85,301.26,22295.0,284.6129,285.0197,284.6034,284.9913,22295.0
2021-06-01 15:00:00,301.19,302.33,301.0,302.32,18060.0,284.9251,286.0035,284.7453,285.994,18060.0
2021-06-01 15:30:00,302.27,303.04,301.23,302.28,67886.0,285.9467,286.6751,284.9629,285.9562,67886.0
2021-06-02 09:30:00,305.84,306.57,303.78,305.28,29378.0,289.3239,290.0145,287.3752,288.7942,29378.0
2021-06-02 10:00:00,305.53,307.56,305.25,306.82,22822.0,289.0307,290.9511,288.7658,290.251,22822.0
2021-06-02 10:30:00,306.61,306.61,305.44,305.98,21100.0,290.0524,290.0524,288.9455,289.4564,21100.0
2021-06-02 11:00:00,306.13,307.74,306.08,307.74,9641.0,289.5983,291.1213,289.551,291.1213,9641.0
2021-06-02 11:30:00,307.94,308.77,307.75,308.53,27079.0,291.3105,292.0957,291.1308,291.8687,27079.0
2021-06-02 12:00:00,308.65,309.79,308.51,309.59,15789.0,291.9822,293.0606,291.8498,292.8714,15789.0
2021-06-02 12:30:00,309.49,309.94,309.15,309.15,15703.0,292.7768,293.2025,292.4552,292.4552,15703.0
2021-06-02 13:00:00,309.26,309.93,309.14,309.7,16220.0,292.5593,293.1931,292.4457,292.9755,16220.0
2021-06-02 13:30:00,309.64,309.8,309.21,309.21,12666.0,292.9187,293.0701,292.512,292.512,12666.0
2021-06-02 14:00:00,309.22,309.26,308.33,308.43,12519.0,292.5214,292.5593,291.6795,291.7741,12519.0
2021-06-02 14:30:00,308.48,309.3,308.47,309.12,20429.0,291.8214,292.5971,291.8119,292.4268,20429.0
2021-06-02 15:00:00,309.1,309.45,308.24,308.6,28910.0,292.4079,292.739,291.5943,291.9349,28910.0
2021-06-02 15:30:00,308.57,309.95,308.55,309.6,64501.0,291.9065,293.212,291.8876,292.8809,64501.0
2021-06-03 09:30:00,309.98,310.2,308.6,310.17,23586.0,293.2404,293.4485,291.9349,293.4201,23586.0
2021-06-03 10:00:00,310.1,312.23,309.94,311.04,24248.0,293.3539,295.3689,293.2025,294.2431,24248.0
2021-06-03 10:30:00,310.94,312.35,310.33,312.26,11910.0,294.1485,295.4824,293.5715,295.3972,11910.0
2021-06-03 11:00:00,312.11,313.32,311.99,312.0,33931.0,295.2553,296.4,295.1418,295.1513,33931.0
2021-06-03 11:30:00,311.96,312.0,308.76,308.76,47801.0,295.1134,295.1513,292.0863,292.0863,47801.0
2021-06-03 12:00:00,308.85,309.14,307.55,307.95,29917.0,292.1714,292.4457,290.9416,291.32,29917.0
2021-06-03 12:30:00,307.87,308.44,307.72,308.2,8354.0,291.2443,291.7835,291.1024,291.5565,8354.0
2021-06-03 13:00:00,308.3,308.47,307.95,308.1,10703.0,291.6511,291.8119,291.32,291.4619,10703.0
2021-06-03 13:30:00,308.02,308.15,307.05,307.51,11056.0,291.3862,291.5092,290.4686,290.9038,11056.0
2021-06-03 14:00:00,307.52,308.25,307.4,308.25,9967.0,290.9132,291.6038,290.7997,291.6038,9967.0
2021-06-03 14:30:00,308.31,309.08,308.29,309.08,9290.0,291.6606,292.389,291.6416,292.389,9290.0
2021-06-03 15:00:00,308.93,309.35,308.63,309.21,12832.0,292.2471,292.6444,291.9633,292.512,12832.0
2021-06-03 15:30:00,309.25,310.47,308.85,309.27,53271.0,292.5498,293.7039,292.1714,292.5687,53271.0
2021-06-04 09:30:00,310.73,312.36,308.06,311.25,15907.0,293.9499,295.4918,291.4241,294.4418,15907.0
2021-06-04 10:00:00,311.26,312.24,311.26,311.42,14306.0,294.4512,295.3783,294.4512,294.6026,14306.0
2021-06-04 10:30:00,311.3,311.86,311.0,311.09,7436.0,294.4891,295.0188,294.2053,294.2904,7436.0
2021-06-04 11:00:00,311.37,311.7,311.2,311.39,7056.0,294.5553,294.8675,294.3945,294.5742,7056.0
2021-06-04 11:30:00,311.31,311.31,310.77,310.89,7500.0,294.4985,294.4985,293.9877,294.1012,7500.0
2021-06-04 12:00:00,310.95,310.95,310.38,310.38,5025.0,294.158,294.158,293.6188,293.6188,5025.0
2021-06-04 12:30:00,310.38,310.5,309.47,309.7,8970.0,293.6188,293.7323,292.7579,292.9755,8970.0
2021-06-04 13:00:00,309.73,310.29,309.7,309.8,12663.0,293.0039,293.5336,292.9755,293.0701,12663.0
2021-06-04 13:30:00,310.0,310.86,309.97,310.73,8132.0,293.2593,294.0728,293.2309,293.9499,8132.0
2021-06-04 14:00:00,310.82,312.08,310.82,311.94,13349.0,294.035,295.227,294.035,295.0945,13349.0
2021-06-04 14:30:00,311.99,312.62,311.99,312.34,9152.0,295.1418,295.7378,295.1418,295.4729,9152.0
2021-06-04 15:00:00,312.39,312.41,311.4,312.24,13425.0,295.5202,295.5391,294.5837,295.3783,13425.0
2021-06-04 15:30:00,312.3,313.25,312.09,312.79,60891.0,295.4351,296.3338,295.2364,295.8986,60891.0
2021-06-07 09:30:00,316.47,316.48,312.48,314.95,38473.0,299.3799,299.3894,295.6054,297.942,38473.0
2021-06-07 10:00:00,314.77,316.4,313.97,314.18,28894.0,297.7717,299.3137,297.0149,297.2136,28894.0
2021-06-07 10:30:00,314.49,316.0,314.48,315.23,12900.0,297.5068,298.9353,297.4974,298.2069,12900.0
2021-06-07 11:00:00,315.48,316.85,315.34,315.63,12146.0,298.4434,299.7394,298.3109,298.5853,12146.0
2021-06-07 11:30:00,315.28,316.69,315.26,316.09,14871.0,298.2542,299.588,298.2352,299.0204,14871.0
2021-06-07 12:00:00,316.1,316.54,315.83,316.15,13581.0,299.0299,299.4461,298.7745,299.0772,13581.0
2021-06-07 12:30:00,316.28,316.82,316.22,316.62,17570.0,299.2002,299.711,299.1434,299.5218,17570.0
2021-06-07 13:00:00,316.71,317.06,316.54,316.73,15282.0,299.6069,299.938,299.4461,299.6259,15282.0
2021-06-07 13:30:00,316.84,317.2,316.21,316.39,18498.0,299.7299,300.0705,299.1339,299.3042,18498.0
2021-06-07 14:00:00,316.3,317.11,316.25,316.8,15074.0,299.2191,299.9853,299.1718,299.6921,15074.0
2021-06-07 14:30:00,316.85,317.02,316.2,316.2,10347.0,299.7394,299.9002,299.1245,299.1245,10347.0
2021-06-07 15:00:00,316.44,316.77,315.92,315.92,11987.0,299.3515,299.6637,298.8596,298.8596,11987.0
2021-06-07 15:30:00,315.98,316.07,315.0,315.2,62314.0,298.9164,299.0015,297.9893,298.1785,62314.0
2021-06-08 09:30:00,316.77,318.5,312.72,316.4,35185.0,299.6637,301.3003,295.8324,299.3137,35185.0
2021-06-08 10:00:00,316.41,318.24,315.43,317.28,25683.0,299.3231,301.0543,298.3961,300.1462,25683.0
2021-06-08 10:30:00,317.31,317.67,315.94,316.3,39274.0,300.1745,300.5151,298.8785,299.2191,39274.0
2021-06-08 11:00:00,316.32,317.35,315.75,316.27,26864.0,299.238,300.2124,298.6988,299.1907,26864.0
2021-06-08 11:30:00,316.07,316.33,314.96,316.06,34250.0,299.0015,299.2475,297.9514,298.992,34250.0
2021-06-08 12:00:00,315.99,316.69,315.89,316.66,19942.0,298.9258,299.588,298.8312,299.5596,19942.0
2021-06-08 12:30:00,316.61,317.16,316.59,316.94,15621.0,299.5123,300.0326,299.4934,299.8245,15621.0
2021-06-08 13:00:00,316.91,317.41,316.78,317.23,31451.0,299.7961,300.2691,299.6732,300.0989,31451.0
2021-06-08 13:30:00,317.21,318.07,317.18,317.58,14237.0,300.0799,300.8935,300.0516,300.43,14237.0
2021-06-08 14:00:00,317.5,317.6,317.05,317.49,13614.0,300.3543,300.4489,299.9286,300.3448,13614.0
2021-06-08 14:30:00,317.44,318.27,317.44,317.83,15331.0,300.2975,301.0827,300.2975,300.6665,15331.0
2021-06-08 15:00:00,317.77,318.03,317.47,317.91,13875.0,300.6097,300.8557,300.3259,300.7421,13875.0
2021-06-08 15:30:00,317.74,318.36,317.4,317.42,59763.0,300.5813,301.1678,300.2597,300.2786,59763.0
2021-06-09 09:30:00,319.2,320.0,318.22,319.85,17959.0,301.9625,302.7193,301.0354,302.5774,17959.0
2021-06-09 10:00:00,319.5,319.5,318.16,318.6,21506.0,302.2463,302.2463,300.9786,301.3949,21506.0
2021-06-09 10:30:00,318.34,318.93,318.07,318.63,16673.0,301.1489,301.7071,300.8935,301.4233,16673.0
2021-06-09 11:00:00,318.85,318.85,316.42,316.42,11308.0,301.6314,301.6314,299.3326,299.3326,11308.0
2021-06-09 11:30:00,316.75,317.42,316.48,317.42,10174.0,299.6448,300.2786,299.3894,300.2786,10174.0
2021-06-09 12:00:00,317.43,317.65,317.0,317.29,5100.0,300.2881,300.4962,299.8813,300.1556,5100.0
2021-06-09 12:30:00,317.27,318.21,317.17,317.82,7161.0,300.1367,301.0259,300.0421,300.657,7161.0
2021-06-09 13:00:00,317.68,318.12,317.68,318.01,12928.0,300.5246,300.9408,300.5246,300.8367,12928.0
2021-06-09 13:30:00,318.14,318.22,317.39,317.8,12033.0,300.9597,301.0354,300.2502,300.6381,12033.0
2021-06-09 14:00:00,317.72,318.08,317.52,317.53,10934.0,300.5624,300.903,300.3732,300.3827,10934.0
2021-06-09 14:30:00,317.64,317.64,316.79,316.92,9454.0,300.4867,300.4867,299.6826,299.8056,9454.0
2021-06-09 15:00:00,317.05,317.97,317.04,317.56,14871.0,299.9286,300.7989,299.9191,300.411,14871.0
2021-06-09 15:30:00,317.47,317.85,316.55,316.86,36582.0,300.3259,300.6854,299.4556,299.7488,36582.0
2021-06-10 09:30:00,316.73,319.49,315.29,319.28,21817.0,299.6259,302.2368,298.2636,302.0381,21817.0
2021-06-10 10:00:00,319.06,320.81,319.06,319.84,19313.0,301.83,303.4855,301.83,302.5679,19313.0
2021-06-10 10:30:00,319.93,320.3,317.82,317.84,27716.0,302.653,303.0031,300.657,300.6759,27716.0
2021-06-10 11:00:00,318.0,318.68,317.74,318.05,35648.0,300.8273,301.4706,300.5813,300.8746,35648.0
2021-06-10 11:30:00,318.05,319.22,317.78,318.0,58395.0,300.8746,301.9814,300.6192,300.8273,58395.0
2021-06-10 12:00:00,318.03,318.99,317.74,318.39,101535.0,300.8557,301.7638,300.5813,301.1962,101535.0
2021-06-10 12:30:00,318.36,319.16,318.23,318.63,18947.0,301.1678,301.9246,301.0449,301.4233,18947.0
2021-06-10 13:00:00,318.85,319.14,318.42,318.81,10857.0,301.6314,301.9057,301.2246,301.5935,10857.0
2021-06-10 13:30:00,318.65,319.15,318.58,319.15,8748.0,301.4422,301.9152,301.376,301.9152,8748.0
2021-06-10 14:00:00,319.14,319.14,318.73,319.0,43893.0,301.9057,301.9057,301.5179,301.7733,43893.0
2021-06-10 14:30:00,318.94,320.03,318.94,319.42,57364.0,301.7165,302.7476,301.7165,302.1706,57364.0
2021-06-10 15:00:00,319.39,319.54,319.17,319.5,18017.0,302.1422,302.2841,301.9341,302.2463,18017.0
2021-06-10 15:30:00,319.5,319.72,318.56,318.65,167141.0,302.2463,302.4544,301.357,301.4422,167141.0
2021-06-11 09:30:00,319.67,319.67,317.94,318.68,22446.0,302.4071,302.4071,300.7705,301.4706,22446.0
2021-06-11 10:00:00,318.42,318.68,317.9,318.18,15274.0,301.2246,301.4706,300.7327,300.9976,15274.0
2021-06-11 10:30:00,318.03,318.03,316.52,316.99,4391.0,300.8557,300.8557,299.4272,299.8718,4391.0
2021-06-11 11:00:00,317.0,317.29,316.62,316.75,9811.0,299.8813,300.1556,299.5218,299.6448,9811.0
2021-06-11 11:30:00,316.66,316.79,315.75,316.04,19513.0,299.5596,299.6826,298.6988,298.9731,19513.0
2021-06-11 12:00:00,316.16,316.44,315.97,316.39,4000.0,299.0866,299.3515,298.9069,299.3042,4000.0
2021-06-11 12:30:00,316.3,317.18,316.3,316.9,8021.0,299.2191,300.0516,299.2191,299.7867,8021.0
2021-06-11 13:00:00,316.76,316.99,316.4,316.86,8716.0,299.6542,299.8718,299.3137,299.7488,8716.0
2021-06-11 13:30:00,316.98,317.05,316.71,316.84,12759.0,299.8624,299.9286,299.6069,299.7299,12759.0
2021-06-11 14:00:00,316.9,317.0,316.7,316.9,11551.0,299.7867,299.8813,299.5975,299.7867,11551.0
2021-06-11 14:30:00,316.96,317.01,316.76,316.91,8617.0,299.8434,299.8907,299.6542,299.7961,8617.0
2021-06-11 15:00:00,316.8,317.04,316.8,316.96,12731.0,299.6921,299.9191,299.6921,299.8434,12731.0
2021-06-11 15:30:00,316.9,317.57,316.72,317.4,86313.0,299.7867,300.4205,299.6164,300.2597,86313.0
2021-06-14 09:30:00,317.07,318.56,317.07,318.56,56331.0,299.9475,301.357,299.9475,301.357,56331.0
2021-06-14 10:00:00,318.74,318.88,317.65,318.01,6478.0,301.5273,301.6598,300.4962,300.8367,6478.0
2021-06-14 10:30:00,318.21,319.01,318.0,318.85,12060.0,301.0259,301.7827,300.8273,301.6314,12060.0
2021-06-14 11:00:00,318.84,319.64,318.43,318.43,13489.0,301.6219,302.3787,301.2341,301.2341,13489.0
2021-06-14 11:30:00,318.5,318.76,318.28,318.46,11095.0,301.3003,301.5462,301.0922,301.2624,11095.0
2021-06-14 12:00:00,318.46,318.56,318.3,318.5,19069.0,301.2624,301.357,301.1111,301.3003,19069.0
2021-06-14 12:30:00,318.5,319.25,318.22,319.0,65455.0,301.3003,302.0098,301.0354,301.7733,65455.0
2021-06-14 13:00:00,318.82,319.08,318.74,318.91,12619.0,301.603,301.849,301.5273,301.6881,12619.0
2021-06-14 13:30:00,318.97,319.06,318.8,319.0,36026.0,301.7449,301.83,301.5841,301.7733,36026.0
2021-06-14 14:00:00,319.0,319.06,318.39,318.9,29294.0,301.7733,301.83,301.1962,301.6787,29294.0
2021-06-14 14:30:00,318.95,319.03,318.87,318.94,28162.0,301.726,301.8017,301.6503,301.7165,28162.0
2021-06-14 15:00:00,318.99,319.02,318.46,318.49,72917.0,301.7638,301.7922,301.2624,301.2908,72917.0
2021-06-14 15:30:00,318.56,320.05,318.54,320.03,110131.0,301.357,302.7666,301.3381,302.7476,110131.0
2021-06-15 09:30:00,320.22,321.81,319.06,320.55,26048.0,302.9274,304.4315,301.83,303.2396,26048.0
2021-06-15 10:00:00,320.16,321.81,319.39,321.8,9943.0,302.8706,304.4315,302.1422,304.4221,9943.0
2021-06-15 10:30:00,321.89,322.31,321.07,321.3,14092.0,304.5072,304.9045,303.7315,303.9491,14092.0
2021-06-15 11:00:00,321.46,321.86,320.97,321.06,11419.0,304.1004,304.4788,303.6369,303.722,11419.0
2021-06-15 11:30:00,321.1,322.07,320.99,321.51,9903.0,303.7599,304.6775,303.6558,304.1477,9903.0
2021-06-15 12:00:00,321.53,321.79,321.16,321.49,8725.0,304.1666,304.4126,303.8166,304.1288,8725.0
2021-06-15 12:30:00,321.56,321.69,320.07,320.24,27787.0,304.195,304.318,302.7855,302.9463,27787.0
2021-06-15 13:00:00,320.3,320.38,319.14,320.17,19793.0,303.0031,303.0787,301.9057,302.8801,19793.0
2021-06-15 13:30:00,320.32,320.72,319.59,319.79,13935.0,303.022,303.4004,302.3314,302.5206,13935.0
2021-06-15 14:00:00,319.88,320.33,319.85,320.07,9196.0,302.6057,303.0314,302.5774,302.7855,9196.0
2021-06-15 14:30:00,320.07,320.77,319.76,320.58,6159.0,302.7855,303.4477,302.4922,303.2679,6159.0
2021-06-15 15:00:00,320.47,320.48,320.04,320.19,16681.0,303.1639,303.1733,302.7571,302.899,16681.0
2021-06-15 15:30:00,320.11,320.64,319.26,320.02,40887.0,302.8233,303.3247,302.0192,302.7382,40887.0
2021-06-16 09:30:00,321.16,323.05,320.71,321.05,18392.0,303.8166,305.6046,303.3909,303.7126,18392.0
2021-06-16 10:00:00,321.21,323.0,321.21,322.93,8895.0,303.8639,305.5573,303.8639,305.491,8895.0
2021-06-16 10:30:00,322.99,322.99,321.23,321.73,9053.0,305.5478,305.5478,303.8828,304.3558,9053.0
2021-06-16 11:00:00,321.62,321.99,320.75,320.97,11620.0,304.2518,304.6018,303.4288,303.6369,11620.0
2021-06-16 11:30:00,321.05,321.81,320.64,320.64,11860.0,303.7126,304.4315,303.3247,303.3247,11860.0
2021-06-16 12:00:00,320.75,321.53,320.6,321.1,9380.0,303.4288,304.1666,303.2869,303.7599,9380.0
2021-06-16 12:30:00,321.09,321.35,320.46,320.69,9583.0,303.7504,303.9964,303.1544,303.372,9583.0
2021-06-16 13:00:00,320.62,320.62,319.55,320.06,21727.0,303.3058,303.3058,302.2936,302.776,21727.0
2021-06-16 13:30:00,320.01,320.08,319.13,319.82,15642.0,302.7287,302.7949,301.8962,302.549,15642.0
2021-06-16 14:00:00,319.73,319.8,315.76,316.79,33890.0,302.4638,302.5301,298.7082,299.6826,33890.0
2021-06-16 14:30:00,316.7,317.26,314.8,317.26,27250.0,299.5975,300.1272,297.8001,300.1272,27250.0
2021-06-16 15:00:00,317.06,318.84,317.03,318.09,17642.0,299.938,301.6219,299.9097,300.9124,17642.0
2021-06-16 15:30:00,318.26,318.61,316.83,316.99,27844.0,301.0732,301.4043,299.7205,299.8718,27844.0
2021-06-17 09:30:00,315.82,318.02,314.56,317.6,29108.0,298.765,300.8462,297.573,300.4489,29108.0
2021-06-17 10:00:00,317.55,318.14,316.15,317.63,27585.0,300.4016,300.9597,299.0772,300.4773,27585.0
2021-06-17 10:30:00,318.08,321.13,317.93,321.13,33732.0,300.903,303.7882,300.7611,303.7882,33732.0
2021-06-17 11:00:00,321.08,321.18,320.04,320.72,31854.0,303.7409,303.8355,302.7571,303.4004,31854.0
2021-06-17 11:30:00,320.57,321.59,320.36,320.71,13250.0,303.2585,304.2234,303.0598,303.3909,13250.0
2021-06-17 12:00:00,320.7,321.21,319.7,320.22,16992.0,303.3815,303.8639,302.4355,302.9274,16992.0
2021-06-17 12:30:00,320.13,320.62,319.77,320.36,11272.0,302.8422,303.3058,302.5017,303.0598,11272.0
2021-06-17 13:00:00,320.42,320.95,320.2,320.85,8408.0,303.1166,303.618,302.9085,303.5234,8408.0
2021-06-17 13:30:00,320.54,320.8,319.43,319.5,9534.0,303.2301,303.4761,302.18,302.2463,9534.0
2021-06-17 14:00:00,319.51,320.2,318.99,320.2,11556.0,302.2557,302.9085,301.7638,302.9085,11556.0
2021-06-17 14:30:00,320.22,321.13,319.99,320.79,11495.0,302.9274,303.7882,302.7098,303.4666,11495.0
2021-06-17 15:00:00,320.67,321.37,320.26,320.76,12765.0,303.3531,304.0153,302.9652,303.4382,12765.0
2021-06-17 15:30:00,320.71,322.17,320.66,321.88,60509.0,303.3909,304.7721,303.3436,304.4977,60509.0
2021-06-18 09:30:00,320.1,321.9,319.05,320.81,145904.0,302.8139,304.5167,301.8206,303.4855,145904.0
2021-06-18 10:00:00,320.91,321.29,320.04,321.05,29600.0,303.5801,303.9396,302.7571,303.7126,29600.0
2021-06-18 10:30:00,320.78,321.65,320.09,320.5,8055.0,303.4571,304.2802,302.8044,303.1923,8055.0
2021-06-18 11:00:00,320.23,320.5,318.41,318.75,7993.0,302.9368,303.1923,301.2151,301.5368,7993.0
2021-06-18 11:30:00,318.81,320.19,318.81,320.16,8586.0,301.5935,302.899,301.5935,302.8706,8586.0
2021-06-18 12:00:00,320.36,321.26,320.34,320.67,8153.0,303.0598,303.9112,303.0409,303.3531,8153.0
2021-06-18 12:30:00,320.46,321.14,320.2,320.68,6119.0,303.1544,303.7977,302.9085,303.3625,6119.0
2021-06-18 13:00:00,320.81,320.93,319.58,319.59,6385.0,303.4855,303.599,302.3219,302.3314,6385.0
2021-06-18 13:30:00,319.71,320.02,319.15,319.47,4658.0,302.4449,302.7382,301.9152,302.2179,4658.0
2021-06-18 14:00:00,319.29,319.78,319.29,319.39,5523.0,302.0476,302.5111,302.0476,302.1422,5523.0
2021-06-18 14:30:00,319.5,319.86,319.07,319.52,7744.0,302.2463,302.5868,301.8395,302.2652,7744.0
2021-06-18 15:00:00,319.42,320.95,319.42,320.86,6250.0,302.1706,303.618,302.1706,303.5328,6250.0
2021-06-18 15:30:00,320.82,321.14,317.23,318.43,84614.0,303.495,303.7977,300.0989,301.2341,84614.0
2021-06-21 09:30:00,320.11,320.11,316.27,317.74,13673.0,302.8233,302.8233,299.1907,300.5813,13673.0
2021-06-21 10:00:00,317.72,318.97,317.54,318.1,22779.0,300.5624,301.7449,300.3921,300.9219,22779.0
2021-06-21 10:30:00,318.35,319.57,318.32,319.53,10050.0,301.1584,302.3125,301.13,302.2746,10050.0
2021-06-21 11:00:00,319.4,320.24,319.37,319.96,17404.0,302.1517,302.9463,302.1233,302.6814,17404.0
2021-06-21 11:30:00,319.97,320.35,319.29,320.08,15704.0,302.6909,303.0504,302.0476,302.7949,15704.0
2021-06-21 12:00:00,320.18,320.19,319.78,319.99,7823.0,302.8895,302.899,302.5111,302.7098,7823.0
2021-06-21 12:30:00,320.21,320.84,320.04,320.37,6963.0,302.9179,303.5139,302.7571,303.0693,6963.0
2021-06-21 13:00:00,320.11,320.46,319.13,319.46,5145.0,302.8233,303.1544,301.8962,302.2084,5145.0
2021-06-21 13:30:00,319.48,320.17,319.22,319.89,8048.0,302.2273,302.8801,301.9814,302.6152,8048.0
2021-06-21 14:00:00,319.96,320.11,319.61,320.01,5646.0,302.6814,302.8233,302.3503,302.7287,5646.0
2021-06-21 14:30:00,319.94,320.95,319.94,320.48,7228.0,302.6625,303.618,302.6625,303.1733,7228.0
2021-06-21 15:00:00,320.58,320.93,320.46,320.9,10483.0,303.2679,303.599,303.1544,303.5707,10483.0
2021-06-21 15:30:00,320.91,321.45,320.74,321.02,31271.0,303.5801,304.091,303.4193,303.6842,31271.0
2021-06-22 09:30:00,321.09,321.47,318.41,320.6,17358.0,303.7504,304.1099,301.2151,303.2869,17358.0
2021-06-22 10:00:00,320.56,322.17,320.54,321.38,7308.0,303.249,304.7721,303.2301,304.0247,7308.0
2021-06-22 10:30:00,321.31,321.67,321.0,321.0,6612.0,303.9585,304.2991,303.6653,303.6653,6612.0
2021-06-22 11:00:00,321.13,321.7,320.6,321.08,12358.0,303.7882,304.3275,303.2869,303.7409,12358.0
2021-06-22 11:30:00,320.69,321.47,320.39,320.74,11685.0,303.372,304.1099,303.0882,303.4193,11685.0
2021-06-22 12:00:00,320.73,320.95,320.29,320.73,4842.0,303.4098,303.618,302.9936,303.4098,4842.0
2021-06-22 12:30:00,320.68,320.68,319.87,319.87,22991.0,303.3625,303.3625,302.5963,302.5963,22991.0
2021-06-22 13:00:00,320.06,321.04,319.79,320.96,9393.0,302.776,303.7031,302.5206,303.6274,9393.0
2021-06-22 13:30:00,320.95,321.64,320.89,321.18,5727.0,303.618,304.2707,303.5612,303.8355,5727.0
2021-06-22 14:00:00,321.07,321.36,320.6,321.19,6439.0,303.7315,304.0058,303.2869,303.845,6439.0
2021-06-22 14:30:00,321.11,322.03,321.0,321.82,8691.0,303.7693,304.6396,303.6653,304.441,8691.0
2021-06-22 15:00:00,321.77,322.01,320.85,321.03,23832.0,304.3937,304.6207,303.5234,303.6936,23832.0
2021-06-22 15:30:00,321.24,321.73,320.85,321.04,29628.0,303.8923,304.3558,303.5234,303.7031,29628.0
2021-06-23 09:30:00,321.02,321.02,318.83,319.54,12732.0,303.6842,303.6842,301.6125,302.2841,12732.0
2021-06-23 10:00:00,319.64,320.0,318.44,319.17,17327.0,302.3787,302.7193,301.2435,301.9341,17327.0
2021-06-23 10:30:00,319.19,319.83,318.7,319.35,18517.0,301.953,302.5584,301.4895,302.1044,18517.0
2021-06-23 11:00:00,319.33,319.63,319.05,319.11,12250.0,302.0854,302.3692,301.8206,301.8773,12250.0
2021-06-23 11:30:00,319.2,319.27,318.7,318.82,7931.0,301.9625,302.0287,301.4895,301.603,7931.0
2021-06-23 12:00:00,318.7,319.41,318.69,319.41,13834.0,301.4895,302.1611,301.48,302.1611,13834.0
2021-06-23 12:30:00,319.35,319.69,319.24,319.36,14846.0,302.1044,302.426,302.0003,302.1138,14846.0
2021-06-23 13:00:00,319.29,319.29,317.36,318.21,10249.0,302.0476,302.0476,300.2218,301.0259,10249.0
2021-06-23 13:30:00,318.25,318.25,317.29,317.29,7467.0,301.0638,301.0638,300.1556,300.1556,7467.0
2021-06-23 14:00:00,317.31,318.44,317.28,318.33,15650.0,300.1745,301.2435,300.1462,301.1395,15650.0
2021-06-23 14:30:00,318.3,318.3,317.03,317.08,11743.0,301.1111,301.1111,299.9097,299.957,11743.0
2021-06-23 15:00:00,317.34,317.84,316.97,317.84,27022.0,300.2029,300.6759,299.8529,300.6759,27022.0
2021-06-23 15:30:00,317.74,318.5,316.8,317.22,64464.0,300.5813,301.3003,299.6921,300.0894,64464.0
2021-06-24 09:30:00,319.35,319.64,316.99,318.98,35500.0,302.1044,302.3787,299.8718,301.7544,35500.0
2021-06-24 10:00:00,319.07,319.57,318.08,318.69,14954.0,301.8395,302.3125,300.903,301.48,14954.0
2021-06-24 10:30:00,318.78,319.13,317.66,317.79,14584.0,301.5652,301.8962,300.5056,300.6286,14584.0
2021-06-24 11:00:00,317.79,318.05,316.14,316.36,12929.0,300.6286,300.8746,299.0677,299.2758,12929.0
2021-06-24 11:30:00,316.36,316.67,315.57,316.22,15044.0,299.2758,299.5691,298.5285,299.1434,15044.0
2021-06-24 12:00:00,316.23,316.55,315.98,316.44,12791.0,299.1529,299.4556,298.9164,299.3515,12791.0
2021-06-24 12:30:00,316.8,317.07,316.33,316.69,11713.0,299.6921,299.9475,299.2475,299.588,11713.0
2021-06-24 13:00:00,316.92,317.24,316.64,316.85,8462.0,299.8056,300.1083,299.5407,299.7394,8462.0
2021-06-24 13:30:00,316.74,316.8,316.11,316.38,10568.0,299.6353,299.6921,299.0393,299.2948,10568.0
2021-06-24 14:00:00,316.23,317.15,316.23,316.61,12493.0,299.1529,300.0232,299.1529,299.5123,12493.0
2021-06-24 14:30:00,316.5,316.56,315.66,315.72,12449.0,299.4083,299.465,298.6136,298.6704,12449.0
2021-06-24 15:00:00,315.71,315.9,315.31,315.71,13467.0,298.6609,298.8407,298.2825,298.6609,13467.0
2021-06-24 15:30:00,315.65,316.15,315.41,315.67,47592.0,298.6042,299.0772,298.3771,298.6231,47592.0
2021-06-25 09:30:00,315.27,316.86,315.27,315.5,16554.0,298.2447,299.7488,298.2447,298.4623,16554.0
2021-06-25 10:00:00,315.83,316.47,314.98,316.1,13327.0,298.7745,299.3799,297.9704,299.0299,13327.0
2021-06-25 10:30:00,316.54,316.72,315.63,315.84,8924.0,299.4461,299.6164,298.5853,298.7839,8924.0
2021-06-25 11:00:00,315.98,316.41,315.71,316.35,9003.0,298.9164,299.3231,298.6609,299.2664,9003.0
2021-06-25 11:30:00,316.41,316.42,315.96,316.23,14100.0,299.3231,299.3326,298.8974,299.1529,14100.0
2021-06-25 12:00:00,316.23,316.77,315.77,316.66,10549.0,299.1529,299.6637,298.7177,299.5596,10549.0
2021-06-25 12:30:00,316.65,316.65,316.17,316.55,8661.0,299.5502,299.5502,299.0961,299.4556,8661.0
2021-06-25 13:00:00,316.66,316.97,316.66,316.93,7152.0,299.5596,299.8529,299.5596,299.8151,7152.0
2021-06-25 13:30:00,316.94,316.98,316.37,316.37,8917.0,299.8245,299.8624,299.2853,299.2853,8917.0
2021-06-25 14:00:00,316.41,316.63,316.07,316.4,11370.0,299.3231,299.5313,299.0015,299.3137,11370.0
2021-06-25 14:30:00,316.42,316.93,316.33,316.55,16318.0,299.3326,299.8151,299.2475,299.4556,16318.0
2021-06-25 15:00:00,316.59,317.14,316.46,316.82,15366.0,299.4934,300.0137,299.3704,299.711,15366.0
2021-06-25 15:30:00,316.94,319.46,316.89,319.17,188818.0,299.8245,302.2084,299.7772,301.9341,188818.0
2021-06-28 09:30:00,320.14,321.99,318.7,318.71,17339.0,302.8517,304.6018,301.4895,301.4989,17339.0
2021-06-28 10:00:00,318.32,321.03,318.32,320.77,11696.0,301.13,303.6936,301.13,303.4477,11696.0
2021-06-28 10:30:00,320.84,321.96,320.54,321.13,12737.0,303.5139,304.5734,303.2301,303.7882,12737.0
2021-06-28 11:00:00,321.22,322.24,320.99,322.06,17500.0,303.8734,304.8383,303.6558,304.668,17500.0
2021-06-28 11:30:00,322.14,322.6,321.54,322.17,16793.0,304.7437,305.1789,304.1761,304.7721,16793.0
2021-06-28 12:00:00,322.12,322.28,321.07,321.07,11760.0,304.7248,304.8761,303.7315,303.7315,11760.0
2021-06-28 12:30:00,320.97,320.97,320.35,320.89,11452.0,303.6369,303.6369,303.0504,303.5612,11452.0
2021-06-28 13:00:00,320.85,321.96,320.81,321.86,11446.0,303.5234,304.5734,303.4855,304.4788,11446.0
2021-06-28 13:30:00,321.87,322.6,321.87,322.6,7388.0,304.4883,305.1789,304.4883,305.1789,7388.0
2021-06-28 14:00:00,322.61,323.1,322.21,322.44,18724.0,305.1883,305.6519,304.8099,305.0275,18724.0
2021-06-28 14:30:00,322.62,322.95,322.46,322.83,11313.0,305.1978,305.51,305.0464,305.3964,11313.0
2021-06-28 15:00:00,322.75,323.59,322.52,323.22,17989.0,305.3208,306.1154,305.1032,305.7654,17989.0
2021-06-28 15:30:00,323.2,323.45,322.79,322.82,69155.0,305.7465,305.983,305.3586,305.387,69155.0
2021-06-29 09:30:00,320.59,321.84,320.01,321.71,20758.0,303.2774,304.4599,302.7287,304.3369,20758.0
2021-06-29 10:00:00,321.79,322.66,321.5,321.5,4877.0,304.4126,305.2356,304.1383,304.1383,4877.0
2021-06-29 10:30:00,321.57,323.3,321.14,321.15,11080.0,304.2045,305.8411,303.7977,303.8072,11080.0
2021-06-29 11:00:00,321.0,321.55,320.6,320.93,3600.0,303.6653,304.1856,303.2869,303.599,3600.0
2021-06-29 11:30:00,320.94,321.37,320.47,320.52,6717.0,303.6085,304.0153,303.1639,303.2112,6717.0
2021-06-29 12:00:00,320.56,321.39,320.27,321.26,10203.0,303.249,304.0342,302.9747,303.9112,10203.0
2021-06-29 12:30:00,321.01,322.39,320.69,322.39,6243.0,303.6747,304.9802,303.372,304.9802,6243.0
2021-06-29 13:00:00,322.5,322.57,322.06,322.14,4400.0,305.0843,305.1505,304.668,304.7437,4400.0
2021-06-29 13:30:00,322.17,322.42,321.06,321.76,6616.0,304.7721,305.0086,303.722,304.3842,6616.0
2021-06-29 14:00:00,321.74,322.21,320.62,321.07,21201.0,304.3653,304.8099,303.3058,303.7315,21201.0
2021-06-29 14:30:00,321.28,321.81,321.09,321.54,13104.0,303.9301,304.4315,303.7504,304.1761,13104.0
2021-06-29 15:00:00,321.22,321.58,320.96,321.13,9649.0,303.8734,304.2139,303.6274,303.7882,9649.0
2021-06-29 15:30:00,321.06,322.36,321.01,322.01,49848.0,303.722,304.9518,303.6747,304.6207,49848.0
2021-06-30 09:30:00,322.24,323.98,321.53,321.94,28334.0,304.8383,306.4843,304.1666,304.5545,28334.0
2021-06-30 10:00:00,322.34,323.05,321.03,321.31,16761.0,304.9329,305.6046,303.6936,303.9585,16761.0
2021-06-30 10:30:00,321.24,322.38,320.61,321.21,22376.0,303.8923,304.9707,303.2963,303.8639,22376.0
2021-06-30 11:00:00,321.3,322.32,320.84,321.11,11338.0,303.9491,304.914,303.5139,303.7693,11338.0
2021-06-30 11:30:00,321.0,321.98,320.11,321.53,11438.0,303.6653,304.5923,302.8233,304.1666,11438.0
2021-06-30 12:00:00,321.25,321.58,320.4,320.5,10118.0,303.9018,304.2139,303.0977,303.1923,10118.0
2021-06-30 12:30:00,320.5,321.86,320.37,320.44,27267.0,303.1923,304.4788,303.0693,303.1355,27267.0
2021-06-30 13:00:00,320.44,320.62,320.1,320.15,12767.0,303.1355,303.3058,302.8139,302.8612,12767.0
2021-06-30 13:30:00,320.14,320.61,319.99,320.24,16405.0,302.8517,303.2963,302.7098,302.9463,16405.0
2021-06-30 14:00:00,320.33,320.44,319.15,319.34,14057.0,303.0314,303.1355,301.9152,302.0949,14057.0
2021-06-30 14:30:00,319.32,319.32,318.5,318.5,9769.0,302.076,302.076,301.3003,301.3003,9769.0
2021-06-30 15:00:00,318.57,319.46,318.4,318.4,15089.0,301.3665,302.2084,301.2057,301.2057,15089.0
2021-06-30 15:30:00,318.18,319.55,318.05,318.74,69799.0,300.9976,302.2936,300.8746,301.5273,69799.0
2021-07-01 09:30:00,318.55,319.28,316.36,318.67,23357.0,301.3476,302.0381,299.2758,301.4611,23357.0
2021-07-01 10:00:00,318.69,319.0,317.46,317.82,18321.0,301.48,301.7733,300.3164,300.657,18321.0
2021-07-01 10:30:00,317.68,318.29,316.91,316.91,16870.0,300.5246,301.1016,299.7961,299.7961,16870.0
2021-07-01 11:00:00,316.84,318.78,316.82,317.49,21251.0,299.7299,301.5652,299.711,300.3448,21251.0
2021-07-01 11:30:00,317.72,319.17,317.72,319.17,11301.0,300.5624,301.9341,300.5624,301.9341,11301.0
2021-07-01 12:00:00,319.61,320.21,319.23,320.11,15309.0,302.3503,302.9179,301.9908,302.8233,15309.0
2021-07-01 12:30:00,320.08,321.78,319.78,321.78,17435.0,302.7949,304.4031,302.5111,304.4031,17435.0
2021-07-01 13:00:00,321.7,322.08,321.07,321.34,22270.0,304.3275,304.6869,303.7315,303.9869,22270.0
2021-07-01 13:30:00,321.29,321.64,319.92,319.93,59823.0,303.9396,304.2707,302.6436,302.653,59823.0
2021-07-01 14:00:00,320.09,320.67,320.08,320.22,10468.0,302.8044,303.3531,302.7949,302.9274,10468.0
2021-07-01 14:30:00,320.21,321.14,320.17,320.9,13525.0,302.9179,303.7977,302.8801,303.5707,13525.0
2021-07-01 15:00:00,320.96,321.84,320.83,321.67,11419.0,303.6274,304.4599,303.5044,304.2991,11419.0
2021-07-01 15:30:00,321.69,321.71,319.39,320.06,49748.0,304.318,304.3369,302.1422,302.776,49748.0
2021-07-02 09:30:00,320.9,322.58,320.89,322.46,13748.0,303.5707,305.1599,303.5612,305.0464,13748.0
2021-07-02 10:00:00,322.41,322.76,321.08,321.45,9510.0,304.9991,305.3302,303.7409,304.091,9510.0
2021-07-02 10:30:00,321.27,322.21,320.84,321.92,4959.0,303.9207,304.8099,303.5139,304.5356,4959.0
2021-07-02 11:00:00,321.88,322.9,321.83,322.59,7545.0,304.4977,305.4627,304.4504,305.1694,7545.0
2021-07-02 11:30:00,322.84,323.66,322.82,323.12,7260.0,305.4059,306.1816,305.387,305.6708,7260.0
2021-07-02 12:00:00,323.01,323.07,322.57,322.8,7800.0,305.5667,305.6235,305.1505,305.3681,7800.0
2021-07-02 12:30:00,322.71,323.26,322.68,322.98,4278.0,305.2829,305.8032,305.2545,305.5383,4278.0
2021-07-02 13:00:00,322.8,322.94,322.27,322.43,6542.0,305.3681,305.5005,304.8667,305.018,6542.0
2021-07-02 13:30:00,322.45,323.0,322.37,322.5,7204.0,305.037,305.5573,304.9613,305.0843,7204.0
2021-07-02 14:00:00,322.64,322.85,322.39,322.66,5868.0,305.2167,305.4154,304.9802,305.2356,5868.0
2021-07-02 14:30:00,322.61,322.76,322.37,322.54,5446.0,305.1883,305.3302,304.9613,305.1221,5446.0
2021-07-02 15:00:00,322.54,322.85,321.21,322.73,21563.0,305.1221,305.4154,303.8639,305.3018,21563.0
2021-07-02 15:30:00,322.76,323.31,322.15,323.01,51534.0,305.3302,305.8505,304.7532,305.5667,51534.0
2021-07-06 09:30:00,322.83,323.75,320.93,322.8,19848.0,305.3964,306.2668,303.599,305.3681,19848.0
2021-07-06 10:00:00,322.81,324.68,322.81,324.44,6423.0,305.3775,307.1465,305.3775,306.9195,6423.0
2021-07-06 10:30:00,324.47,325.17,323.87,324.95,10338.0,306.9479,307.6101,306.3803,307.402,10338.0
2021-07-06 11:00:00,324.93,326.09,324.93,325.94,6133.0,307.383,308.4804,307.383,308.3385,6133.0
2021-07-06 11:30:00,325.93,326.5,325.74,326.09,8372.0,308.329,308.8683,308.1493,308.4804,8372.0
2021-07-06 12:00:00,325.91,326.54,325.8,326.32,6474.0,308.3101,308.9061,308.2061,308.698,6474.0
2021-07-06 12:30:00,326.36,326.95,326.34,326.48,5428.0,308.7358,309.294,308.7169,308.8493,5428.0
2021-07-06 13:00:00,326.42,327.03,325.61,325.69,8949.0,308.7926,309.3696,308.0263,308.102,8949.0
2021-07-06 13:30:00,325.6,326.01,325.14,325.3,6108.0,308.0169,308.4047,307.5817,307.7331,6108.0
2021-07-06 14:00:00,325.23,325.73,325.21,325.69,5925.0,307.6668,308.1398,307.6479,308.102,5925.0
2021-07-06 14:30:00,325.83,325.83,324.64,324.66,7923.0,308.2344,308.2344,307.1087,307.1276,7923.0
2021-07-06 15:00:00,324.71,324.71,323.41,324.57,20178.0,307.1749,307.1749,305.9451,307.0425,20178.0
2021-07-06 15:30:00,324.57,326.82,324.53,326.07,50312.0,307.0425,309.171,307.0046,308.4615,50312.0
2021-07-07 09:30:00,326.89,327.91,324.11,327.91,24224.0,309.2372,310.2021,306.6073,310.2021,24224.0
2021-07-07 10:00:00,327.85,329.37,327.74,329.37,14583.0,310.1453,311.5833,310.0413,311.5833,14583.0
2021-07-07 10:30:00,329.13,330.33,328.44,330.18,16821.0,311.3562,312.4914,310.7035,312.3495,16821.0
2021-07-07 11:00:00,330.05,330.2,329.17,330.2,19657.0,312.2265,312.3684,311.3941,312.3684,19657.0
2021-07-07 11:30:00,330.37,331.43,329.88,330.52,38357.0,312.5293,313.532,312.0657,312.6712,38357.0
2021-07-07 12:00:00,330.52,332.6,330.5,332.6,19571.0,312.6712,314.6388,312.6522,314.6388,19571.0
2021-07-07 12:30:00,332.49,332.5,331.55,331.99,18387.0,314.5348,314.5442,313.6455,314.0618,18387.0
2021-07-07 13:00:00,331.84,331.85,330.48,330.51,13974.0,313.9199,313.9293,312.6333,312.6617,13974.0
2021-07-07 13:30:00,330.43,330.45,329.37,329.6,12935.0,312.586,312.6049,311.5833,311.8008,12935.0
2021-07-07 14:00:00,329.42,330.75,329.41,330.57,14686.0,311.6306,312.8887,311.6211,312.7185,14686.0
2021-07-07 14:30:00,330.47,331.2,330.17,330.3,16482.0,312.6239,313.3144,312.3401,312.463,16482.0
2021-07-07 15:00:00,330.16,330.89,329.6,330.65,23854.0,312.3306,313.0212,311.8008,312.7941,23854.0
2021-07-07 15:30:00,330.68,331.48,330.27,330.86,64494.0,312.8225,313.5793,312.4347,312.9928,64494.0
2021-07-08 09:30:00,329.91,332.15,327.55,331.99,31273.0,312.0941,314.2131,309.8616,314.0618,31273.0
2021-07-08 10:00:00,332.18,332.66,330.98,331.65,15014.0,314.2415,314.6956,313.1063,313.7401,15014.0
2021-07-08 10:30:00,332.01,332.01,330.39,330.9,9937.0,314.0807,314.0807,312.5482,313.0306,9937.0
2021-07-08 11:00:00,330.65,330.65,329.41,329.89,20526.0,312.7941,312.7941,311.6211,312.0752,20526.0
2021-07-08 11:30:00,329.68,329.99,328.72,328.81,8911.0,311.8765,312.1698,310.9684,311.0535,8911.0
2021-07-08 12:00:00,328.94,329.38,328.84,329.15,15271.0,311.1765,311.5927,311.0819,311.3751,15271.0
2021-07-08 12:30:00,329.15,329.2,328.75,328.91,22353.0,311.3751,311.4224,310.9967,311.1481,22353.0
2021-07-08 13:00:00,328.81,329.59,328.61,329.1,42222.0,311.0535,311.7914,310.8643,311.3278,42222.0
2021-07-08 13:30:00,329.0,329.82,328.85,328.99,12381.0,311.2332,312.009,311.0913,311.2238,12381.0
2021-07-08 14:00:00,328.86,329.03,328.67,328.81,8598.0,311.1008,311.2616,310.9211,311.0535,8598.0
2021-07-08 14:30:00,328.78,329.76,328.75,329.76,14170.0,311.0251,311.9522,310.9967,311.9522,14170.0
2021-07-08 15:00:00,329.78,330.04,328.87,329.11,23248.0,311.9711,312.2171,311.1103,311.3373,23248.0
2021-07-08 15:30:00,328.98,329.2,327.92,328.91,93314.0,311.2143,311.4224,310.2116,311.1481,93314.0
2021-07-09 09:30:00,328.91,328.91,327.01,327.66,14399.0,311.1481,311.1481,309.3507,309.9656,14399.0
2021-07-09 10:00:00,327.97,328.59,326.86,327.44,9593.0,310.2589,310.8454,309.2088,309.7575,9593.0
2021-07-09 10:30:00,327.35,327.64,326.56,327.06,17590.0,309.6724,309.9467,308.925,309.398,17590.0
2021-07-09 11:00:00,326.93,327.17,326.27,327.09,8268.0,309.275,309.5021,308.6507,309.4264,8268.0
2021-07-09 11:30:00,327.21,327.81,327.1,327.29,7584.0,309.5399,310.1075,309.4359,309.6156,7584.0
2021-07-09 12:00:00,327.54,327.83,327.17,327.22,13953.0,309.8521,310.1264,309.5021,309.5494,13953.0
2021-07-09 12:30:00,327.23,327.45,326.59,326.59,10484.0,309.5588,309.767,308.9534,308.9534,10484.0
2021-07-09 13:00:00,326.62,326.93,326.12,326.17,10350.0,308.9818,309.275,308.5088,308.5561,10350.0
2021-07-09 13:30:00,326.24,326.89,326.24,326.84,9532.0,308.6223,309.2372,308.6223,309.1899,9532.0
2021-07-09 14:00:00,326.65,327.17,326.65,326.94,18952.0,309.0102,309.5021,309.0102,309.2845,18952.0
2021-07-09 14:30:00,327.03,327.48,326.87,327.32,6998.0,309.3696,309.7953,309.2183,309.644,6998.0
2021-07-09 15:00:00,327.49,328.08,327.49,328.04,8819.0,309.8048,310.3629,309.8048,310.3251,8819.0
2021-07-09 15:30:00,328.14,330.07,328.14,329.15,40748.0,310.4197,312.2455,310.4197,311.3751,40748.0
2021-07-12 09:30:00,329.37,331.53,327.54,327.54,14804.0,311.5833,313.6266,309.8521,309.8521,14804.0
2021-07-12 10:00:00,328.08,330.26,327.57,329.95,12210.0,310.3629,312.4252,309.8805,312.1319,12210.0
2021-07-12 10:30:00,329.82,330.58,329.82,330.05,7987.0,312.009,312.7279,312.009,312.2265,7987.0
2021-07-12 11:00:00,329.88,330.26,329.18,329.33,9012.0,312.0657,312.4252,311.4035,311.5454,9012.0
2021-07-12 11:30:00,329.15,329.82,328.95,329.73,10738.0,311.3751,312.009,311.1859,311.9238,10738.0
2021-07-12 12:00:00,329.72,331.21,329.71,331.21,4299.0,311.9144,313.3239,311.9049,313.3239,4299.0
2021-07-12 12:30:00,331.21,331.21,330.48,330.48,10168.0,313.3239,313.3239,312.6333,312.6333,10168.0
2021-07-12 13:00:00,330.31,330.36,329.21,330.05,15425.0,312.4725,312.5198,311.4319,312.2265,15425.0
2021-07-12 13:30:00,330.0,330.0,328.52,329.06,16071.0,312.1792,312.1792,310.7792,311.29,16071.0
2021-07-12 14:00:00,329.14,329.74,328.84,329.43,8442.0,311.3657,311.9333,311.0819,311.64,8442.0
2021-07-12 14:30:00,329.44,329.87,329.35,329.64,7433.0,311.6495,312.0563,311.5643,311.8387,7433.0
2021-07-12 15:00:00,329.72,330.5,329.36,330.38,8348.0,311.9144,312.6522,311.5738,312.5387,8348.0
2021-07-12 15:30:00,330.43,330.8,329.93,330.75,51375.0,312.586,312.936,312.113,312.8887,51375.0
2021-07-13 09:30:00,330.49,331.28,328.61,330.69,25316.0,312.6428,313.3901,310.8643,312.832,25316.0
2021-07-13 10:00:00,330.46,331.73,330.46,330.94,6073.0,312.6144,313.8158,312.6144,313.0685,6073.0
2021-07-13 10:30:00,330.98,332.13,330.48,330.48,41990.0,313.1063,314.1942,312.6333,312.6333,41990.0
2021-07-13 11:00:00,330.52,331.34,330.39,330.39,11650.0,312.6712,313.4469,312.5482,312.5482,11650.0
2021-07-13 11:30:00,330.1,331.27,330.1,330.96,5668.0,312.2738,313.3807,312.2738,313.0874,5668.0
2021-07-13 12:00:00,330.76,331.64,330.49,331.15,8437.0,312.8982,313.7307,312.6428,313.2671,8437.0
2021-07-13 12:30:00,331.22,331.27,330.28,331.09,32661.0,313.3334,313.3807,312.4441,313.2104,32661.0
2021-07-13 13:00:00,331.18,331.26,330.14,330.14,15250.0,313.2955,313.3712,312.3117,312.3117,15250.0
2021-07-13 13:30:00,330.38,330.38,329.65,329.79,3080.0,312.5387,312.5387,311.8481,311.9806,3080.0
2021-07-13 14:00:00,329.5,330.28,329.16,329.24,9571.0,311.7062,312.4441,311.3846,311.4603,9571.0
2021-07-13 14:30:00,329.14,329.38,328.66,329.19,10867.0,311.3657,311.5927,310.9116,311.413,10867.0
2021-07-13 15:00:00,329.25,329.27,328.59,328.91,13779.0,311.4697,311.4887,310.8454,311.1481,13779.0
2021-07-13 15:30:00,329.04,329.78,328.75,329.09,25388.0,311.2711,311.9711,310.9967,311.3184,25388.0
2021-07-14 09:30:00,329.4,329.55,327.57,328.27,20404.0,311.6116,311.7535,309.8805,310.5427,20404.0
2021-07-14 10:00:00,328.74,329.97,328.05,329.97,9557.0,310.9873,312.1509,310.3345,312.1509,9557.0
2021-07-14 10:30:00,330.17,331.86,330.15,331.46,10599.0,312.3401,313.9388,312.3211,313.5604,10599.0
2021-07-14 11:00:00,331.36,332.0,330.71,331.76,16881.0,313.4658,314.0712,312.8509,313.8442,16881.0
2021-07-14 11:30:00,331.35,331.35,330.2,330.71,9284.0,313.4563,313.4563,312.3684,312.8509,9284.0
2021-07-14 12:00:00,330.94,331.6,330.9,331.37,9494.0,313.0685,313.6928,313.0306,313.4753,9494.0
2021-07-14 12:30:00,331.53,331.69,330.7,330.76,6503.0,313.6266,313.778,312.8414,312.8982,6503.0
2021-07-14 13:00:00,330.66,331.68,330.28,331.24,10860.0,312.8036,313.7685,312.4441,313.3523,10860.0
2021-07-14 13:30:00,331.35,332.44,331.35,332.26,9495.0,313.4563,314.4875,313.4563,314.3172,9495.0
2021-07-14 14:00:00,332.27,332.69,332.13,332.28,7320.0,314.3267,314.724,314.1942,314.3361,7320.0
2021-07-14 14:30:00,332.18,332.45,331.89,332.29,8215.0,314.2415,314.4969,313.9672,314.3456,8215.0
2021-07-14 15:00:00,332.42,332.51,331.5,331.85,8739.0,314.4686,314.5537,313.5982,313.9293,8739.0
2021-07-14 15:30:00,331.75,332.4,331.59,331.88,45379.0,313.8347,314.4496,313.6834,313.9577,45379.0
2021-07-15 09:30:00,332.59,332.59,330.27,331.55,10334.0,314.6294,314.6294,312.4347,313.6455,10334.0
2021-07-15 10:00:00,331.55,332.16,331.1,331.61,5966.0,313.6455,314.2226,313.2198,313.7023,5966.0
2021-07-15 10:30:00,331.76,332.43,329.9,329.9,9558.0,313.8442,314.478,312.0846,312.0846,9558.0
2021-07-15 11:00:00,330.38,331.16,330.25,330.92,2937.0,312.5387,313.2766,312.4157,313.0496,2937.0
2021-07-15 11:30:00,330.89,330.9,330.38,330.58,2500.0,313.0212,313.0306,312.5387,312.7279,2500.0
2021-07-15 12:00:00,330.49,331.11,330.28,331.08,4405.0,312.6428,313.2293,312.4441,313.2009,4405.0
2021-07-15 12:30:00,331.2,331.36,330.83,331.05,3200.0,313.3144,313.4658,312.9644,313.1725,3200.0
2021-07-15 13:00:00,331.01,331.9,331.01,331.9,3249.0,313.1347,313.9766,313.1347,313.9766,3249.0
2021-07-15 13:30:00,332.08,332.84,331.92,332.19,6914.0,314.1469,314.8659,313.9956,314.251,6914.0
2021-07-15 14:00:00,332.11,332.79,332.01,332.74,6575.0,314.1753,314.8186,314.0807,314.7713,6575.0
2021-07-15 14:30:00,332.68,332.83,332.45,332.57,4035.0,314.7145,314.8564,314.4969,314.6105,4035.0
2021-07-15 15:00:00,332.66,333.4,332.55,333.0,6200.0,314.6956,315.3956,314.5915,315.0172,6200.0
2021-07-15 15:30:00,333.11,333.34,331.99,332.31,37111.0,315.1213,315.3389,314.0618,314.3645,37111.0
2021-07-16 09:30:00,331.69,334.13,331.69,333.06,13656.0,313.778,316.0862,313.778,315.074,13656.0
2021-07-16 10:00:00,334.35,334.65,334.34,334.51,2308.0,316.2943,316.5781,316.2849,316.4457,2308.0
2021-07-16 10:30:00,334.19,334.88,333.53,333.53,4462.0,316.143,316.7957,315.5186,315.5186,4462.0
2021-07-16 11:00:00,333.54,333.77,332.66,333.66,4343.0,315.5281,315.7457,314.6956,315.6416,4343.0
2021-07-16 11:30:00,333.94,334.3,333.74,334.13,3633.0,315.9065,316.247,315.7173,316.0862,3633.0
2021-07-16 12:00:00,334.2,335.54,334.2,335.52,7457.0,316.1524,317.4201,316.1524,317.4012,7457.0
2021-07-16 12:30:00,335.79,335.89,334.73,334.84,3800.0,317.6566,317.7512,316.6538,316.7579,3800.0
2021-07-16 13:00:00,334.58,335.18,334.48,334.69,4942.0,316.5119,317.0795,316.4173,316.616,4942.0
2021-07-16 13:30:00,334.66,334.87,334.47,334.75,6299.0,316.5876,316.7863,316.4079,316.6727,6299.0
2021-07-16 14:00:00,334.64,334.93,334.02,334.4,5325.0,316.5687,316.843,315.9822,316.3416,5325.0
2021-07-16 14:30:00,334.15,335.05,333.95,334.98,7034.0,316.1051,316.9565,315.9159,316.8903,7034.0
2021-07-16 15:00:00,334.95,335.41,334.71,335.29,6275.0,316.8619,317.2971,316.6349,317.1836,6275.0
2021-07-16 15:30:00,335.23,335.69,333.82,334.11,19529.0,317.1268,317.562,315.793,316.0673,19529.0
2021-07-19 09:30:00,333.22,335.75,331.05,335.08,25540.0,315.2254,317.6187,313.1725,316.9849,25540.0
2021-07-19 10:00:00,335.64,336.67,334.73,335.75,27293.0,317.5147,318.489,316.6538,317.6187,27293.0
2021-07-19 10:30:00,335.74,335.94,334.01,334.92,12688.0,317.6093,317.7985,315.9727,316.8336,12688.0
2021-07-19 11:00:00,335.21,336.21,334.56,334.61,9199.0,317.1079,318.0539,316.493,316.5403,9199.0
2021-07-19 11:30:00,334.64,334.64,333.56,333.61,8748.0,316.5687,316.5687,315.547,315.5943,8748.0
2021-07-19 12:00:00,333.32,333.32,331.87,332.92,7705.0,315.32,315.32,313.9483,314.9416,7705.0
2021-07-19 12:30:00,332.92,333.07,331.97,331.99,6239.0,314.9416,315.0835,314.0429,314.0618,6239.0
2021-07-19 13:00:00,331.92,332.32,331.07,331.07,7425.0,313.9956,314.374,313.1915,313.1915,7425.0
2021-07-19 13:30:00,330.79,331.44,330.44,330.81,8069.0,312.9266,313.5415,312.5955,312.9455,8069.0
2021-07-19 14:00:00,330.6,332.14,330.46,331.68,9947.0,312.7468,314.2037,312.6144,313.7685,9947.0
2021-07-19 14:30:00,331.63,331.75,330.54,331.43,14013.0,313.7212,313.8347,312.6901,313.532,14013.0
2021-07-19 15:00:00,331.37,332.7,331.03,331.3,20336.0,313.4753,314.7334,313.1536,313.409,20336.0
2021-07-19 15:30:00,331.28,334.76,331.28,334.51,74625.0,313.3901,316.6822,313.3901,316.4457,74625.0
2021-07-20 09:30:00,334.9,337.98,334.19,336.81,17064.0,316.8146,319.7283,316.143,318.6215,17064.0
2021-07-20 10:00:00,336.52,337.0,334.15,334.18,9673.0,318.3472,318.8012,316.1051,316.1335,9673.0
2021-07-20 10:30:00,334.13,335.77,334.09,335.24,30656.0,316.0862,317.6377,316.0484,317.1363,30656.0
2021-07-20 11:00:00,335.33,336.86,334.26,334.46,23069.0,317.2214,318.6688,316.2092,316.3984,23069.0
2021-07-20 11:30:00,334.13,334.32,333.34,334.32,5500.0,316.0862,316.266,315.3389,316.266,5500.0
2021-07-20 12:00:00,334.3,335.44,334.01,334.11,6235.0,316.247,317.3255,315.9727,316.0673,6235.0
2021-07-20 12:30:00,334.17,335.72,334.17,335.52,8390.0,316.1241,317.5904,316.1241,317.4012,8390.0
2021-07-20 13:00:00,335.58,335.87,334.51,334.86,9765.0,317.4579,317.7323,316.4457,316.7768,9765.0
2021-07-20 13:30:00,334.62,335.21,334.24,335.21,9495.0,316.5498,317.1079,316.1903,317.1079,9495.0
2021-07-20 14:00:00,335.24,335.82,334.98,335.82,16062.0,317.1363,317.685,316.8903,317.685,16062.0
2021-07-20 14:30:00,335.95,336.59,335.22,335.53,12769.0,317.8079,318.4134,317.1174,317.4106,12769.0
2021-07-20 15:00:00,335.62,336.45,334.83,335.0,14628.0,317.4958,318.2809,316.7484,316.9092,14628.0
2021-07-20 15:30:00,335.07,335.85,334.88,335.12,52618.0,316.9755,317.7133,316.7957,317.0228,52618.0
2021-07-21 09:30:00,335.3,335.3,332.2,333.11,11998.0,317.193,317.193,314.2604,315.1213,11998.0
2021-07-21 10:00:00,332.95,332.95,330.75,330.75,2149.0,314.9699,314.9699,312.8887,312.8887,2149.0
2021-07-21 10:30:00,331.61,333.69,331.61,333.47,7926.0,313.7023,315.67,313.7023,315.4619,7926.0
2021-07-21 11:00:00,333.38,333.99,332.81,333.12,6717.0,315.3767,315.9538,314.8375,315.1308,6717.0
2021-07-21 11:30:00,333.02,333.25,331.95,333.03,8300.0,315.0362,315.2537,314.0239,315.0456,8300.0
2021-07-21 12:00:00,332.91,333.15,332.73,333.1,6165.0,314.9321,315.1591,314.7618,315.1118,6165.0
2021-07-21 12:30:00,333.42,333.42,332.73,332.9,4415.0,315.4146,315.4146,314.7618,314.9226,4415.0
2021-07-21 13:00:00,332.78,332.95,332.12,332.5,11234.0,314.8091,314.9699,314.1848,314.5442,11234.0
2021-07-21 13:30:00,332.53,332.61,331.93,332.28,7690.0,314.5726,314.6483,314.005,314.3361,7690.0
2021-07-21 14:00:00,332.32,332.89,332.25,332.85,8590.0,314.374,314.9132,314.3077,314.8753,8590.0
2021-07-21 14:30:00,332.84,333.79,332.84,333.36,11298.0,314.8659,315.7646,314.8659,315.3578,11298.0
2021-07-21 15:00:00,333.28,333.62,333.09,333.27,10393.0,315.2821,315.6038,315.1024,315.2727,10393.0
2021-07-21 15:30:00,333.24,333.33,331.26,331.96,39046.0,315.2443,315.3294,313.3712,314.0334,39046.0
2021-07-22 09:30:00,330.78,331.83,327.56,329.76,31539.0,312.9171,313.9104,309.871,311.9522,31539.0
2021-07-22 10:00:00,329.49,330.44,328.98,330.22,9363.0,311.6968,312.5955,311.2143,312.3874,9363.0
2021-07-22 10:30:00,330.98,332.98,330.98,332.94,6931.0,313.1063,314.9983,313.1063,314.9605,6931.0
2021-07-22 11:00:00,333.02,333.23,331.86,332.03,11279.0,315.0362,315.2348,313.9388,314.0996,11279.0
2021-07-22 11:30:00,332.05,332.14,330.91,332.11,8055.0,314.1185,314.2037,313.0401,314.1753,8055.0
2021-07-22 12:00:00,332.13,332.22,331.24,331.25,13666.0,314.1942,314.2794,313.3523,313.3617,13666.0
2021-07-22 12:30:00,331.2,332.4,331.05,332.23,9738.0,313.3144,314.4496,313.1725,314.2888,9738.0
2021-07-22 13:00:00,332.37,333.52,332.06,333.1,12129.0,314.4213,315.5092,314.128,315.1118,12129.0
2021-07-22 13:30:00,332.99,333.87,332.93,333.87,7362.0,315.0078,315.8403,314.951,315.8403,7362.0
2021-07-22 14:00:00,333.92,333.96,332.98,333.02,9360.0,315.8876,315.9254,314.9983,315.0362,9360.0
2021-07-22 14:30:00,332.82,333.36,332.81,333.08,9494.0,314.847,315.3578,314.8375,315.0929,9494.0
2021-07-22 15:00:00,333.02,333.28,332.76,333.24,10254.0,315.0362,315.2821,314.7902,315.2443,10254.0
2021-07-22 15:30:00,333.2,334.5,333.07,334.1,60225.0,315.2064,316.4362,315.0835,316.0578,60225.0
2021-07-23 09:30:00,334.81,334.83,332.18,334.83,9408.0,316.7295,316.7484,314.2415,316.7484,9408.0
2021-07-23 10:00:00,334.63,335.54,334.44,334.47,6421.0,316.5592,317.4201,316.3795,316.4079,6421.0
2021-07-23 10:30:00,334.8,334.93,333.88,334.64,4178.0,316.72,316.843,315.8497,316.5687,4178.0
2021-07-23 11:00:00,334.51,336.46,334.49,336.35,5555.0,316.4457,318.2904,316.4268,318.1863,5555.0
2021-07-23 11:30:00,336.17,336.18,335.29,335.54,6322.0,318.0161,318.0255,317.1836,317.4201,6322.0
2021-07-23 12:00:00,335.53,335.88,335.03,335.23,6899.0,317.4106,317.7417,316.9376,317.1268,6899.0
2021-07-23 12:30:00,335.4,336.22,335.4,336.2,8365.0,317.2876,318.0634,317.2876,318.0444,8365.0
2021-07-23 13:00:00,336.28,336.5,336.04,336.37,3119.0,318.1201,318.3282,317.8931,318.2053,3119.0
2021-07-23 13:30:00,336.14,336.14,335.66,335.87,7341.0,317.9877,317.9877,317.5336,317.7323,7341.0
2021-07-23 14:00:00,336.04,337.16,335.98,336.83,18927.0,317.8931,318.9526,317.8363,318.6404,18927.0
2021-07-23 14:30:00,336.94,337.35,336.61,336.79,12950.0,318.7445,319.1323,318.4323,318.6026,12950.0
2021-07-23 15:00:00,336.82,337.14,336.38,336.71,7318.0,318.6309,318.9337,318.2147,318.5269,7318.0
2021-07-23 15:30:00,336.75,337.31,336.41,336.74,28445.0,318.5647,319.0945,318.2431,318.5553,28445.0
2021-07-26 09:30:00,336.57,336.63,333.28,333.28,7203.0,318.3945,318.4512,315.2821,315.2821,7203.0
2021-07-26 10:00:00,333.7,335.69,333.14,335.39,11425.0,315.6794,317.562,315.1497,317.2782,11425.0
2021-07-26 10:30:00,335.21,336.09,335.09,335.87,11638.0,317.1079,317.9404,316.9944,317.7323,11638.0
2021-07-26 11:00:00,335.84,335.99,334.86,335.69,11109.0,317.7039,317.8458,316.7768,317.562,11109.0
2021-07-26 11:30:00,335.98,338.21,335.98,338.12,18075.0,317.8363,319.9459,317.8363,319.8607,18075.0
2021-07-26 12:00:00,338.17,338.4,336.37,336.37,10305.0,319.908,320.1256,318.2053,318.2053,10305.0
2021-07-26 12:30:00,336.32,336.83,336.3,336.73,5210.0,318.158,318.6404,318.139,318.5458,5210.0
2021-07-26 13:00:00,336.97,337.62,336.8,337.12,6610.0,318.7728,319.3877,318.612,318.9147,6610.0
2021-07-26 13:30:00,337.11,337.56,336.96,336.96,6400.0,318.9053,319.331,318.7634,318.7634,6400.0
2021-07-26 14:00:00,337.2,337.42,336.68,336.92,5016.0,318.9904,319.1985,318.4985,318.7255,5016.0
2021-07-26 14:30:00,336.99,337.53,336.72,337.24,14158.0,318.7918,319.3026,318.5363,319.0283,14158.0
2021-07-26 15:00:00,337.2,337.25,336.72,336.8,13604.0,318.9904,319.0377,318.5363,318.612,13604.0
2021-07-26 15:30:00,336.79,338.58,336.63,338.18,53796.0,318.6026,320.2959,318.4512,319.9175,53796.0
2021-07-27 09:30:00,338.16,338.25,336.26,338.25,20115.0,319.8986,319.9837,318.1012,319.9837,20115.0
2021-07-27 10:00:00,338.44,339.21,335.76,337.1,46660.0,320.1635,320.8919,317.6282,318.8958,46660.0
2021-07-27 10:30:00,337.26,338.49,336.82,338.42,6800.0,319.0472,320.2108,318.6309,320.1445,6800.0
2021-07-27 11:00:00,338.16,339.15,338.16,338.72,5192.0,319.8986,320.8351,319.8986,320.4283,5192.0
2021-07-27 11:30:00,338.26,339.75,338.18,339.22,8499.0,319.9932,321.4027,319.9175,320.9013,8499.0
2021-07-27 12:00:00,338.85,340.37,338.85,340.29,16600.0,320.5513,321.9892,320.5513,321.9136,16600.0
2021-07-27 12:30:00,340.4,341.2,340.36,340.48,5070.0,322.0176,322.7744,321.9798,322.0933,5070.0
2021-07-27 13:00:00,340.3,340.3,339.01,339.41,17355.0,321.923,321.923,320.7027,321.0811,17355.0
2021-07-27 13:30:00,339.24,339.92,339.09,339.9,12338.0,320.9203,321.5635,320.7784,321.5446,12338.0
2021-07-27 14:00:00,339.77,340.76,339.7,340.76,3746.0,321.4216,322.3582,321.3554,322.3582,3746.0
2021-07-27 14:30:00,340.74,340.76,340.11,340.56,9005.0,322.3393,322.3582,321.7433,322.169,9005.0
2021-07-27 15:00:00,340.47,340.71,339.68,339.78,9564.0,322.0838,322.3109,321.3365,321.4311,9564.0
2021-07-27 15:30:00,339.94,341.01,339.57,340.86,43632.0,321.5825,322.5947,321.2324,322.4528,43632.0
2021-07-28 09:30:00,340.02,341.39,339.11,341.39,11176.0,321.6581,322.9542,320.7973,322.9542,11176.0
2021-07-28 10:00:00,341.47,342.86,340.17,342.86,5166.0,323.0298,324.3448,321.8,324.3448,5166.0
2021-07-28 10:30:00,342.34,342.53,340.06,340.2,18406.0,323.8529,324.0326,321.696,321.8284,18406.0
2021-07-28 11:00:00,340.06,340.93,339.72,339.84,8205.0,321.696,322.519,321.3743,321.4879,8205.0
2021-07-28 11:30:00,340.09,340.45,339.62,340.02,5975.0,321.7244,322.0649,321.2797,321.6581,5975.0
2021-07-28 12:00:00,340.06,340.07,339.27,339.6,4002.0,321.696,321.7054,320.9486,321.2608,4002.0
2021-07-28 12:30:00,339.52,340.03,339.03,340.03,4880.0,321.1851,321.6676,320.7216,321.6676,4880.0
2021-07-28 13:00:00,339.95,340.1,338.89,338.89,5200.0,321.5919,321.7338,320.5892,320.5892,5200.0
2021-07-28 13:30:00,339.17,340.7,339.07,340.69,11213.0,320.854,322.3014,320.7594,322.292,11213.0
2021-07-28 14:00:00,340.37,341.63,339.62,341.35,7231.0,321.9892,323.1812,321.2797,322.9163,7231.0
2021-07-28 14:30:00,341.29,341.7,341.2,341.42,11741.0,322.8596,323.2474,322.7744,322.9825,11741.0
2021-07-28 15:00:00,341.44,342.32,340.77,340.82,43716.0,323.0015,323.8339,322.3676,322.4149,43716.0
2021-07-28 15:30:00,340.88,341.18,340.17,340.32,59796.0,322.4717,322.7555,321.8,321.9419,59796.0
2021-07-29 09:30:00,339.81,343.46,339.0,340.97,39151.0,321.4595,324.9124,320.6932,322.5568,39151.0
2021-07-29 10:00:00,341.42,341.99,339.8,340.78,10763.0,322.9825,323.5218,321.45,322.3771,10763.0
2021-07-29 10:30:00,340.4,340.4,338.82,339.49,15397.0,322.0176,322.0176,320.5229,321.1568,15397.0
2021-07-29 11:00:00,339.6,339.84,338.42,338.74,15802.0,321.2608,321.4879,320.1445,320.4473,15802.0
2021-07-29 11:30:00,338.95,339.01,337.17,337.6,10030.0,320.6459,320.7027,318.962,319.3688,10030.0
2021-07-29 12:00:00,337.5,338.15,337.44,337.54,11037.0,319.2742,319.8891,319.2175,319.3121,11037.0
2021-07-29 12:30:00,337.92,338.7,337.86,338.25,4630.0,319.6715,320.4094,319.6148,319.9837,4630.0
2021-07-29 13:00:00,338.16,338.47,337.84,338.29,6528.0,319.8986,320.1918,319.5959,320.0216,6528.0
2021-07-29 13:30:00,338.27,339.11,337.86,338.09,5157.0,320.0026,320.7973,319.6148,319.8324,5157.0
2021-07-29 14:00:00,338.09,339.36,337.96,338.83,10627.0,319.8324,321.0338,319.7094,320.5324,10627.0
2021-07-29 14:30:00,338.85,339.38,338.8,339.09,10337.0,320.5513,321.0527,320.504,320.7784,10337.0
2021-07-29 15:00:00,339.18,339.38,338.49,339.11,18479.0,320.8635,321.0527,320.2108,320.7973,18479.0
2021-07-29 15:30:00,339.23,339.52,337.77,338.3,51123.0,320.9108,321.1851,319.5296,320.031,51123.0
2021-07-30 09:30:00,338.9,343.45,338.9,343.13,21995.0,320.5986,324.9029,320.5986,324.6002,21995.0
2021-07-30 10:00:00,343.12,344.85,342.64,344.48,34995.0,324.5907,326.2273,324.1367,325.8773,34995.0
2021-07-30 10:30:00,344.39,345.78,343.9,345.55,22050.0,325.7922,327.1071,325.3286,326.8895,22050.0
2021-07-30 11:00:00,345.6,346.39,345.01,346.39,20636.0,326.9368,327.6841,326.3787,327.6841,20636.0
2021-07-30 11:30:00,346.35,346.51,343.97,344.15,33923.0,327.6463,327.7977,325.3948,325.5651,33923.0
2021-07-30 12:00:00,344.07,344.35,341.35,341.67,37835.0,325.4894,325.7543,322.9163,323.219,37835.0
2021-07-30 12:30:00,341.88,344.09,341.88,344.06,16878.0,323.4177,325.5084,323.4177,325.48,16878.0
2021-07-30 13:00:00,344.12,344.29,343.4,343.48,12602.0,325.5367,325.6976,324.8556,324.9313,12602.0
2021-07-30 13:30:00,343.37,344.0,342.82,342.91,12288.0,324.8272,325.4232,324.3069,324.3921,12288.0
2021-07-30 14:00:00,342.81,343.08,342.26,342.85,14652.0,324.2975,324.5529,323.7772,324.3353,14652.0
2021-07-30 14:30:00,342.8,342.89,342.3,342.39,12868.0,324.288,324.3732,323.815,323.9002,12868.0
2021-07-30 15:00:00,342.4,343.3,342.26,342.86,28300.0,323.9096,324.761,323.7772,324.3448,28300.0
2021-07-30 15:30:00,343.0,343.0,339.95,341.18,135058.0,324.4772,324.4772,321.5919,322.7555,135058.0
2021-08-02 09:30:00,340.99,342.89,339.45,341.69,33138.0,322.5758,324.3732,321.1189,323.238,33138.0
2021-08-02 10:00:00,341.53,344.77,341.34,344.77,18900.0,323.0866,326.1516,322.9069,326.1516,18900.0
2021-08-02 10:30:00,344.87,344.87,341.52,343.42,52251.0,326.2462,326.2462,323.0771,324.8745,52251.0
2021-08-02 11:00:00,343.22,344.19,342.79,343.48,7617.0,324.6853,325.603,324.2786,324.9313,7617.0
2021-08-02 11:30:00,343.51,344.2,342.8,343.36,11726.0,324.9597,325.6124,324.288,324.8178,11726.0
2021-08-02 12:00:00,343.28,343.38,342.4,342.48,9407.0,324.7421,324.8367,323.9096,323.9853,9407.0
2021-08-02 12:30:00,342.56,342.85,341.41,342.34,12422.0,324.061,324.3353,322.9731,323.8529,12422.0
2021-08-02 13:00:00,342.27,342.37,341.7,341.8,9701.0,323.7866,323.8812,323.2474,323.342,9701.0
2021-08-02 13:30:00,341.92,342.56,341.16,342.06,10383.0,323.4555,324.061,322.7366,323.588,10383.0
2021-08-02 14:00:00,341.89,342.72,341.71,342.67,7199.0,323.4272,324.2123,323.2569,324.165,7199.0
2021-08-02 14:30:00,342.52,343.04,342.47,343.03,11844.0,324.0231,324.5151,323.9758,324.5056,11844.0
2021-08-02 15:00:00,342.9,343.25,342.16,342.81,12318.0,324.3826,324.7137,323.6826,324.2975,12318.0
2021-08-02 15:30:00,342.84,343.53,341.75,342.37,53210.0,324.3259,324.9786,323.2947,323.8812,53210.0
2021-08-03 09:30:00,350.0,350.63,332.5,349.27,22990.0,331.0992,331.6952,314.5442,330.4086,22990.0
2021-08-03 10:00:00,349.62,349.67,346.52,347.66,13979.0,330.7397,330.787,327.8071,328.8856,13979.0
2021-08-03 10:30:00,347.51,350.3,347.25,349.61,19203.0,328.7437,331.383,328.4977,330.7303,19203.0
2021-08-03 11:00:00,349.6,350.12,346.37,346.78,22851.0,330.7208,331.2127,327.6652,328.0531,22851.0
2021-08-03 11:30:00,346.9,350.54,346.73,350.12,30960.0,328.1666,331.61,328.0058,331.2127,30960.0
2021-08-03 12:00:00,350.03,350.03,346.63,346.63,16314.0,331.1276,331.1276,327.9112,327.9112,16314.0
2021-08-03 12:30:00,346.68,346.68,345.83,346.67,9931.0,327.9585,327.9585,327.1544,327.949,9931.0
2021-08-03 13:00:00,346.64,348.51,345.96,348.14,13088.0,327.9206,329.6897,327.2774,329.3396,13088.0
2021-08-03 13:30:00,348.23,348.37,347.54,347.84,15815.0,329.4248,329.5572,328.772,329.0558,15815.0
2021-08-03 14:00:00,347.81,348.71,346.67,346.79,12671.0,329.0275,329.8789,327.949,328.0625,12671.0
2021-08-03 14:30:00,346.85,346.85,346.15,346.25,13770.0,328.1193,328.1193,327.4571,327.5517,13770.0
2021-08-03 15:00:00,346.25,346.82,344.99,345.17,24306.0,327.5517,328.0909,326.3598,326.53,24306.0
2021-08-03 15:30:00,345.01,346.56,344.9,346.01,55647.0,326.3787,327.845,326.2746,327.3247,55647.0
2021-08-04 09:30:00,344.75,348.62,344.75,348.35,11081.0,326.1327,329.7937,326.1327,329.5383,11081.0
2021-08-04 10:00:00,347.74,347.76,343.99,344.53,21095.0,328.9612,328.9802,325.4138,325.9246,21095.0
2021-08-04 10:30:00,344.38,344.92,342.72,344.24,15462.0,325.7827,326.2935,324.2123,325.6503,15462.0
2021-08-04 11:00:00,344.22,345.15,341.83,342.14,10103.0,325.6313,326.5111,323.3704,323.6637,10103.0
2021-08-04 11:30:00,342.51,343.22,342.0,342.54,11661.0,324.0137,324.6853,323.5312,324.0421,11661.0
2021-08-04 12:00:00,343.05,343.75,342.75,342.8,8609.0,324.5245,325.1867,324.2407,324.288,8609.0
2021-08-04 12:30:00,343.05,343.65,342.73,343.45,16387.0,324.5245,325.0921,324.2218,324.9029,16387.0
2021-08-04 13:00:00,343.49,345.25,343.34,344.84,11347.0,324.9408,326.6057,324.7989,326.2179,11347.0
2021-08-04 13:30:00,344.89,346.95,344.89,346.07,13472.0,326.2652,328.2139,326.2652,327.3814,13472.0
2021-08-04 14:00:00,346.09,346.91,346.06,346.55,8241.0,327.4003,328.1761,327.372,327.8355,8241.0
2021-08-04 14:30:00,346.45,347.06,346.31,346.56,9722.0,327.7409,328.318,327.6085,327.845,9722.0
2021-08-04 15:00:00,346.84,348.93,346.84,348.48,21679.0,328.1098,330.087,328.1098,329.6613,21679.0
2021-08-04 15:30:00,348.51,350.07,348.37,349.36,98156.0,329.6897,331.1654,329.5572,330.4938,98156.0
2021-08-05 09:30:00,350.91,350.91,344.1,344.48,50003.0,331.9601,331.9601,325.5178,325.8773,50003.0
2021-08-05 10:00:00,344.44,345.51,344.3,344.53,25098.0,325.8395,326.8517,325.707,325.9246,25098.0
2021-08-05 10:30:00,344.26,346.14,344.17,345.56,13129.0,325.6692,327.4476,325.584,326.899,13129.0
2021-08-05 11:00:00,345.56,345.56,343.49,343.65,20777.0,326.899,326.899,324.9408,325.0921,20777.0
2021-08-05 11:30:00,343.76,344.74,343.3,344.46,14901.0,325.1962,326.1233,324.761,325.8584,14901.0
2021-08-05 12:00:00,344.57,344.75,343.49,343.91,13887.0,325.9624,326.1327,324.9408,325.3381,13887.0
2021-08-05 12:30:00,343.84,344.68,343.8,344.5,7998.0,325.2719,326.0665,325.234,325.8962,7998.0
2021-08-05 13:00:00,344.44,344.49,343.73,344.08,12937.0,325.8395,325.8868,325.1678,325.4989,12937.0
2021-08-05 13:30:00,344.08,344.69,344.07,344.5,17071.0,325.4989,326.076,325.4894,325.8962,17071.0
2021-08-05 14:00:00,344.46,345.49,344.32,345.49,25186.0,325.8584,326.8327,325.7259,326.8327,25186.0
2021-08-05 14:30:00,345.55,346.01,344.43,345.04,20488.0,326.8895,327.3247,325.83,326.4071,20488.0
2021-08-05 15:00:00,344.97,345.09,343.73,344.06,22071.0,326.3408,326.4544,325.1678,325.48,22071.0
2021-08-05 15:30:00,344.01,347.01,344.0,346.93,59206.0,325.4327,328.2707,325.4232,328.195,59206.0
2021-08-06 09:30:00,346.22,348.52,345.94,347.84,14362.0,327.5233,329.6991,327.2584,329.0558,14362.0
2021-08-06 10:00:00,348.02,348.02,344.97,346.52,12201.0,329.2261,329.2261,326.3408,327.8071,12201.0
2021-08-06 10:30:00,346.49,347.47,346.09,346.27,10500.0,327.7787,328.7058,327.4003,327.5706,10500.0
2021-08-06 11:00:00,346.32,347.79,346.27,347.79,8744.0,327.6179,329.0085,327.5706,329.0085,8744.0
2021-08-06 11:30:00,347.54,348.03,347.25,347.41,11275.0,328.772,329.2356,328.4977,328.6491,11275.0
2021-08-06 12:00:00,347.4,347.93,347.2,347.48,8102.0,328.6396,329.141,328.4504,328.7153,8102.0
2021-08-06 12:30:00,347.7,347.9,346.95,346.99,6637.0,328.9234,329.1126,328.2139,328.2517,6637.0
2021-08-06 13:00:00,347.0,347.31,346.88,347.31,6797.0,328.2612,328.5545,328.1477,328.5545,6797.0
2021-08-06 13:30:00,347.42,348.45,347.42,348.06,9360.0,328.6585,329.6329,328.6585,329.264,9360.0
2021-08-06 14:00:00,347.69,347.83,346.42,346.42,14770.0,328.9139,329.0464,327.7125,327.7125,14770.0
2021-08-06 14:30:00,346.42,347.57,346.42,347.48,11033.0,327.7125,328.8004,327.7125,328.7153,11033.0
2021-08-06 15:00:00,347.58,347.65,346.72,346.82,12624.0,328.8099,328.8761,327.9963,328.0909,12624.0
2021-08-06 15:30:00,346.86,347.74,346.25,347.18,53294.0,328.1288,328.9612,327.5517,328.4315,53294.0
2021-08-09 09:30:00,346.0,348.14,346.0,347.19,11760.0,327.3152,329.3396,327.3152,328.4409,11760.0
2021-08-09 10:00:00,347.17,347.17,346.27,346.65,8881.0,328.422,328.422,327.5706,327.9301,8881.0
2021-08-09 10:30:00,346.85,348.16,346.85,346.93,6858.0,328.1193,329.3586,328.1193,328.195,6858.0
2021-08-09 11:00:00,346.99,346.99,345.36,345.53,7282.0,328.2517,328.2517,326.7098,326.8706,7282.0
2021-08-09 11:30:00,345.67,346.84,345.67,346.4,5987.0,327.003,328.1098,327.003,327.6936,5987.0
2021-08-09 12:00:00,346.39,346.39,345.64,345.9,4900.0,327.6841,327.6841,326.9746,327.2206,4900.0
2021-08-09 12:30:00,346.15,346.47,345.81,346.22,10026.0,327.4571,327.7598,327.1355,327.5233,10026.0
2021-08-09 13:00:00,346.37,346.49,346.18,346.18,7557.0,327.6652,327.7787,327.4855,327.4855,7557.0
2021-08-09 13:30:00,346.01,346.31,345.32,345.72,6872.0,327.3247,327.6085,326.6719,327.0503,6872.0
2021-08-09 14:00:00,345.94,346.24,345.62,345.98,4671.0,327.2584,327.5422,326.9557,327.2963,4671.0
2021-08-09 14:30:00,345.94,345.94,345.5,345.62,5276.0,327.2584,327.2584,326.8422,326.9557,5276.0
2021-08-09 15:00:00,345.26,346.18,345.25,346.13,10095.0,326.6152,327.4855,326.6057,327.4382,10095.0
2021-08-09 15:30:00,346.21,346.9,346.0,346.54,26912.0,327.5139,328.1666,327.3152,327.826,26912.0
2021-08-10 09:30:00,346.5,347.46,345.78,347.37,22474.0,327.7882,328.6964,327.1071,328.6112,22474.0
2021-08-10 10:00:00,347.08,347.72,345.13,346.37,10756.0,328.3369,328.9423,326.4922,327.6652,10756.0
2021-08-10 10:30:00,346.56,346.56,343.85,343.85,10231.0,327.845,327.845,325.2813,325.2813,10231.0
2021-08-10 11:00:00,343.57,344.2,342.57,343.46,5924.0,325.0164,325.6124,324.0704,324.9124,5924.0
2021-08-10 11:30:00,343.44,344.82,343.44,344.69,2798.0,324.8935,326.1989,324.8935,326.076,2798.0
2021-08-10 12:00:00,344.61,344.7,343.92,343.92,5039.0,326.0003,326.0854,325.3475,325.3475,5039.0
2021-08-10 12:30:00,343.7,343.95,343.36,343.78,5220.0,325.1394,325.3759,324.8178,325.2151,5220.0
2021-08-10 13:00:00,343.77,343.79,342.79,342.79,2700.0,325.2056,325.2246,324.2786,324.2786,2700.0
2021-08-10 13:30:00,342.69,343.56,342.61,343.21,5712.0,324.184,325.007,324.1083,324.6759,5712.0
2021-08-10 14:00:00,343.14,343.4,342.58,343.4,5320.0,324.6097,324.8556,324.0799,324.8556,5320.0
2021-08-10 14:30:00,343.52,343.53,342.7,342.78,5910.0,324.9691,324.9786,324.1934,324.2691,5910.0
2021-08-10 15:00:00,342.99,343.03,341.88,342.04,5685.0,324.4678,324.5056,323.4177,323.5691,5685.0
2021-08-10 15:30:00,341.93,341.97,341.06,341.3,24892.0,323.465,323.5028,322.642,322.869,24892.0
2021-08-11 09:30:00,341.76,349.38,341.33,343.22,20554.0,323.3042,330.5127,322.8974,324.6853,20554.0
2021-08-11 10:00:00,342.68,345.22,342.68,345.0,7185.0,324.1745,326.5773,324.1745,326.3692,7185.0
2021-08-11 10:30:00,345.17,345.17,343.76,344.69,9359.0,326.53,326.53,325.1962,326.076,9359.0
2021-08-11 11:00:00,345.23,345.3,344.13,344.19,5658.0,326.5868,326.653,325.5462,325.603,5658.0
2021-08-11 11:30:00,344.5,345.89,344.49,344.89,8638.0,325.8962,327.2111,325.8868,326.2652,8638.0
2021-08-11 12:00:00,345.24,345.63,344.86,345.06,10107.0,326.5963,326.9652,326.2368,326.426,10107.0
2021-08-11 12:30:00,344.99,344.99,344.57,344.81,10448.0,326.3598,326.3598,325.9624,326.1895,10448.0
2021-08-11 13:00:00,344.81,345.66,344.81,345.56,10076.0,326.1895,326.9936,326.1895,326.899,10076.0
2021-08-11 13:30:00,345.54,346.7,345.46,346.7,19525.0,326.88,327.9774,326.8044,327.9774,19525.0
2021-08-11 14:00:00,346.66,346.99,346.3,346.88,15132.0,327.9396,328.2517,327.599,328.1477,15132.0
2021-08-11 14:30:00,346.93,347.42,346.22,346.24,16212.0,328.195,328.6585,327.5233,327.5422,16212.0
2021-08-11 15:00:00,346.16,347.15,345.98,346.87,14448.0,327.4666,328.4031,327.2963,328.1382,14448.0
2021-08-11 15:30:00,346.88,346.88,346.28,346.6,50527.0,328.1477,328.1477,327.5801,327.8828,50527.0
2021-08-12 09:30:00,346.31,347.62,345.46,347.27,18152.0,327.6085,328.8477,326.8044,328.5166,18152.0
2021-08-12 10:00:00,346.81,349.35,346.7,349.35,10477.0,328.0815,330.4843,327.9774,330.4843,10477.0
2021-08-12 10:30:00,349.35,350.51,349.05,350.27,22428.0,330.4843,331.5817,330.2005,331.3546,22428.0
2021-08-12 11:00:00,350.36,350.6,349.64,350.24,7949.0,331.4398,331.6668,330.7586,331.3262,7949.0
2021-08-12 11:30:00,350.15,350.29,348.93,348.93,12252.0,331.2411,331.3735,330.087,330.087,12252.0
2021-08-12 12:00:00,348.75,349.76,348.75,349.76,10330.0,329.9167,330.8722,329.9167,330.8722,10330.0
2021-08-12 12:30:00,349.75,350.0,348.87,349.09,8448.0,330.8627,331.0992,330.0302,330.2383,8448.0
2021-08-12 13:00:00,349.03,349.53,348.73,349.53,7165.0,330.1816,330.6546,329.8978,330.6546,7165.0
2021-08-12 13:30:00,349.55,349.74,349.08,349.38,7218.0,330.6735,330.8532,330.2289,330.5127,7218.0
2021-08-12 14:00:00,349.43,349.58,349.18,349.47,11395.0,330.56,330.7019,330.3235,330.5978,11395.0
2021-08-12 14:30:00,349.37,349.69,349.33,349.43,6910.0,330.5032,330.8059,330.4654,330.56,6910.0
2021-08-12 15:00:00,349.47,349.84,349.13,349.79,7810.0,330.5978,330.9478,330.2762,330.9005,7810.0
2021-08-12 15:30:00,349.72,350.48,349.4,350.22,51008.0,330.8343,331.5533,330.5316,331.3073,51008.0
2021-08-13 09:30:00,350.98,351.91,350.04,351.81,8372.0,332.0263,332.9061,331.137,332.8115,8372.0
2021-08-13 10:00:00,351.3,351.3,349.7,350.57,17866.0,332.329,332.329,330.8154,331.6384,17866.0
2021-08-13 10:30:00,350.63,351.25,350.5,351.13,6225.0,331.6952,332.2817,331.5722,332.1682,6225.0
2021-08-13 11:00:00,351.01,351.82,350.92,351.8,3646.0,332.0547,332.8209,331.9695,332.802,3646.0
2021-08-13 11:30:00,351.86,352.98,351.69,352.93,3794.0,332.8588,333.9183,332.6979,333.871,3794.0
2021-08-13 12:00:00,353.13,353.25,352.73,353.04,5537.0,334.0602,334.1737,333.6818,333.975,5537.0
2021-08-13 12:30:00,352.93,352.95,352.45,352.49,1700.0,333.871,333.8899,333.4169,333.4547,1700.0
2021-08-13 13:00:00,352.55,353.57,352.55,353.41,1878.0,333.5115,334.4764,333.5115,334.3251,1878.0
2021-08-13 13:30:00,353.51,353.67,353.28,353.33,3922.0,334.4197,334.571,334.2021,334.2494,3922.0
2021-08-13 14:00:00,353.32,354.22,353.32,354.17,12205.0,334.2399,335.0913,334.2399,335.044,12205.0
2021-08-13 14:30:00,354.06,354.29,353.48,353.63,8830.0,334.9399,335.1575,334.3913,334.5332,8830.0
2021-08-13 15:00:00,353.68,353.68,352.29,352.65,14587.0,334.5805,334.5805,333.2655,333.6061,14587.0
2021-08-13 15:30:00,352.71,353.96,352.31,353.81,59152.0,333.6629,334.8454,333.2845,334.7035,59152.0
2021-08-16 09:30:00,353.86,355.21,353.04,355.06,21837.0,334.7508,336.0278,333.975,335.8859,21837.0
2021-08-16 10:00:00,355.53,355.53,352.56,354.68,19121.0,336.3306,336.3306,333.521,335.5265,19121.0
2021-08-16 10:30:00,354.88,355.03,353.87,354.49,20070.0,335.7157,335.8576,334.7602,335.3467,20070.0
2021-08-16 11:00:00,354.47,355.22,354.44,354.85,4984.0,335.3278,336.0373,335.2994,335.6873,4984.0
2021-08-16 11:30:00,354.72,355.09,353.65,354.0,7779.0,335.5643,335.9143,334.5521,334.8832,7779.0
2021-08-16 12:00:00,354.16,354.28,352.72,353.12,3409.0,335.0345,335.1481,333.6723,334.0507,3409.0
2021-08-16 12:30:00,353.3,353.81,353.07,353.71,11082.0,334.221,334.7035,334.0034,334.6089,11082.0
2021-08-16 13:00:00,353.77,353.89,352.39,352.71,6633.0,334.6656,334.7791,333.3601,333.6629,6633.0
2021-08-16 13:30:00,352.65,353.83,352.65,353.49,20554.0,333.6061,334.7224,333.6061,334.4007,20554.0
2021-08-16 14:00:00,353.52,354.78,353.5,354.02,31070.0,334.4291,335.6211,334.4102,334.9021,31070.0
2021-08-16 14:30:00,354.04,354.23,351.63,352.41,30916.0,334.921,335.1008,332.6412,333.3791,30916.0
2021-08-16 15:00:00,352.41,353.0,351.91,351.91,28585.0,333.3791,333.9372,332.9061,332.9061,28585.0
2021-08-16 15:30:00,351.91,353.13,351.68,352.52,64679.0,332.9061,334.0602,332.6885,333.4831,64679.0
2021-08-17 09:30:00,352.89,354.11,351.85,354.11,11473.0,333.8331,334.9872,332.8493,334.9872,11473.0
2021-08-17 10:00:00,354.0,355.64,353.97,355.28,9989.0,334.8832,336.4346,334.8548,336.0941,9989.0
2021-08-17 10:30:00,355.39,356.96,355.23,356.91,16572.0,336.1981,337.6833,336.0468,337.636,16572.0
2021-08-17 11:00:00,357.28,359.36,357.15,359.36,22086.0,337.9861,339.9537,337.8631,339.9537,22086.0
2021-08-17 11:30:00,359.33,359.47,357.2,357.2,8164.0,339.9254,340.0578,337.9104,337.9104,8164.0
2021-08-17 12:00:00,357.05,358.05,356.65,358.05,10521.0,337.7685,338.7145,337.3901,338.7145,10521.0
2021-08-17 12:30:00,357.82,357.82,356.79,356.81,5663.0,338.4969,338.4969,337.5225,337.5414,5663.0
2021-08-17 13:00:00,356.83,356.96,356.14,356.71,8609.0,337.5604,337.6833,336.9076,337.4468,8609.0
2021-08-17 13:30:00,356.67,357.27,356.65,357.24,5206.0,337.409,337.9766,337.3901,337.9482,5206.0
2021-08-17 14:00:00,357.41,357.59,356.99,357.18,7707.0,338.109,338.2793,337.7117,337.8915,7707.0
2021-08-17 14:30:00,357.18,357.4,356.88,357.18,14551.0,337.8915,338.0996,337.6077,337.8915,14551.0
2021-08-17 15:00:00,357.35,358.48,357.35,358.21,18605.0,338.0523,339.1213,338.0523,338.8658,18605.0
2021-08-17 15:30:00,358.3,359.96,357.85,359.53,74722.0,338.951,340.5213,338.5253,340.1146,74722.0
2021-08-18 09:30:00,358.56,359.38,357.49,357.58,9934.0,339.1969,339.9727,338.1847,338.2699,9934.0
2021-08-18 10:00:00,357.55,358.48,356.06,357.38,15567.0,338.2415,339.1213,336.8319,338.0807,15567.0
2021-08-18 10:30:00,357.59,358.24,353.83,354.0,59518.0,338.2793,338.8942,334.7224,334.8832,59518.0
2021-08-18 11:00:00,353.91,354.37,352.24,354.25,24041.0,334.7981,335.2332,333.2182,335.1197,24041.0
2021-08-18 11:30:00,354.0,354.1,352.32,352.43,8020.0,334.8832,334.9778,333.2939,333.398,8020.0
2021-08-18 12:00:00,352.47,353.29,351.46,352.72,11496.0,333.4358,334.2115,332.4804,333.6723,11496.0
2021-08-18 12:30:00,352.69,353.3,352.25,353.18,7258.0,333.6439,334.221,333.2277,334.1075,7258.0
2021-08-18 13:00:00,353.39,353.71,352.86,352.94,8012.0,334.3061,334.6089,333.8048,333.8804,8012.0
2021-08-18 13:30:00,353.0,353.49,352.48,352.49,14309.0,333.9372,334.4007,333.4453,333.4547,14309.0
2021-08-18 14:00:00,352.61,353.83,352.37,352.91,12140.0,333.5683,334.7224,333.3412,333.8521,12140.0
2021-08-18 14:30:00,353.0,354.09,352.91,353.91,9800.0,333.9372,334.9683,333.8521,334.7981,9800.0
2021-08-18 15:00:00,353.89,353.98,353.17,353.17,8984.0,334.7791,334.8643,334.098,334.098,8984.0
2021-08-18 15:30:00,353.14,354.68,352.95,353.48,45931.0,334.0696,335.5265,333.8899,334.3913,45931.0
2021-08-19 09:30:00,354.81,356.45,351.88,355.81,23664.0,335.6494,337.2009,332.8777,336.5954,23664.0
2021-08-19 10:00:00,356.4,357.53,356.18,357.08,4583.0,337.1536,338.2226,336.9455,337.7969,4583.0
2021-08-19 10:30:00,357.14,357.99,356.31,357.83,12546.0,337.8536,338.6577,337.0684,338.5064,12546.0
2021-08-19 11:00:00,357.74,358.45,357.03,357.42,39678.0,338.4212,339.0929,337.7496,338.1185,39678.0
2021-08-19 11:30:00,357.46,357.84,357.21,357.49,14170.0,338.1563,338.5158,337.9198,338.1847,14170.0
2021-08-19 12:00:00,357.52,357.9,356.35,356.61,7279.0,338.2131,338.5726,337.1063,337.3522,7279.0
2021-08-19 12:30:00,356.76,357.88,356.65,357.72,12899.0,337.4941,338.5537,337.3901,338.4023,12899.0
2021-08-19 13:00:00,357.72,357.86,356.79,356.96,13974.0,338.4023,338.5347,337.5225,337.6833,13974.0
2021-08-19 13:30:00,356.91,357.17,356.4,356.84,15961.0,337.636,337.882,337.1536,337.5698,15961.0
2021-08-19 14:00:00,356.99,358.14,356.64,357.92,10002.0,337.7117,338.7996,337.3806,338.5915,10002.0
2021-08-19 14:30:00,358.05,359.33,357.74,359.25,20200.0,338.7145,339.9254,338.4212,339.8497,20200.0
2021-08-19 15:00:00,359.31,360.29,359.28,360.29,18739.0,339.9064,340.8335,339.8781,340.8335,18739.0
2021-08-19 15:30:00,360.23,361.06,359.6,359.86,62455.0,340.7768,341.5619,340.1808,340.4267,62455.0
2021-08-20 09:30:00,360.17,361.85,358.55,361.85,14278.0,340.72,342.3093,339.1875,342.3093,14278.0
2021-08-20 10:00:00,361.57,363.03,361.12,362.71,6750.0,342.0444,343.4255,341.6187,343.1228,6750.0
2021-08-20 10:30:00,362.9,363.28,362.08,363.05,13489.0,343.3026,343.662,342.5269,343.4445,13489.0
2021-08-20 11:00:00,363.05,363.57,362.32,362.7,22322.0,343.4445,343.9364,342.7539,343.1134,22322.0
2021-08-20 11:30:00,362.81,363.31,362.21,362.53,5443.0,343.2174,343.6904,342.6498,342.9526,5443.0
2021-08-20 12:00:00,362.51,363.1,362.3,363.09,16565.0,342.9336,343.4918,342.735,343.4823,16565.0
2021-08-20 12:30:00,363.09,363.45,362.57,363.06,11687.0,343.4823,343.8229,342.9904,343.4539,11687.0
2021-08-20 13:00:00,363.14,363.15,362.14,362.54,6649.0,343.5296,343.5391,342.5836,342.962,6649.0
2021-08-20 13:30:00,362.55,363.62,362.44,363.62,13356.0,342.9715,343.9837,342.8674,343.9837,13356.0
2021-08-20 14:00:00,363.56,363.59,362.83,363.16,15677.0,343.9269,343.9553,343.2363,343.5485,15677.0
2021-08-20 14:30:00,363.14,364.22,363.13,363.91,22538.0,343.5296,344.5513,343.5201,344.258,22538.0
2021-08-20 15:00:00,363.94,363.99,362.65,362.65,29437.0,344.2864,344.3337,343.0661,343.0661,29437.0
2021-08-20 15:30:00,362.72,362.99,361.4,362.15,63205.0,343.1323,343.3877,341.8836,342.5931,63205.0
2021-08-23 09:30:00,360.95,360.95,358.51,359.23,9492.0,341.4579,341.4579,339.1496,339.8308,9492.0
2021-08-23 10:00:00,359.67,360.85,359.67,360.51,8341.0,340.247,341.3633,340.247,341.0416,8341.0
2021-08-23 10:30:00,360.52,360.67,359.34,359.35,7165.0,341.0511,341.193,339.9348,339.9443,7165.0
2021-08-23 11:00:00,359.72,360.03,358.94,358.94,7166.0,340.2943,340.5876,339.5564,339.5564,7166.0
2021-08-23 11:30:00,359.1,359.37,358.35,358.63,8590.0,339.7078,339.9632,338.9983,339.2632,8590.0
2021-08-23 12:00:00,358.32,358.5,357.82,358.22,12230.0,338.9699,339.1402,338.4969,338.8753,12230.0
2021-08-23 12:30:00,358.24,359.69,358.16,359.44,6877.0,338.8942,340.2659,338.8185,340.0294,6877.0
2021-08-23 13:00:00,359.45,359.81,358.14,358.28,9768.0,340.0389,340.3794,338.7996,338.9321,9768.0
2021-08-23 13:30:00,358.3,358.7,358.07,358.35,6487.0,338.951,339.3294,338.7334,338.9983,6487.0
2021-08-23 14:00:00,358.25,358.35,357.85,358.12,5825.0,338.9037,338.9983,338.5253,338.7807,5825.0
2021-08-23 14:30:00,358.14,358.83,358.12,358.59,7290.0,338.7996,339.4524,338.7807,339.2253,7290.0
2021-08-23 15:00:00,358.58,359.02,358.49,358.82,11841.0,339.2159,339.6321,339.1307,339.4429,11841.0
2021-08-23 15:30:00,358.81,359.21,357.86,358.14,33550.0,339.4334,339.8118,338.5347,338.7996,33550.0
2021-08-24 09:30:00,358.94,358.94,352.82,352.82,25481.0,339.5564,339.5564,333.7669,333.7669,25481.0
2021-08-24 10:00:00,353.0,355.52,352.74,354.18,18708.0,333.9372,336.3211,333.6912,335.0535,18708.0
2021-08-24 10:30:00,354.14,355.48,353.85,354.3,11983.0,335.0156,336.2833,334.7413,335.167,11983.0
2021-08-24 11:00:00,354.44,355.44,354.44,355.09,7100.0,335.2994,336.2454,335.2994,335.9143,7100.0
2021-08-24 11:30:00,354.63,355.22,354.42,354.65,5857.0,335.4792,336.0373,335.2805,335.4981,5857.0
2021-08-24 12:00:00,354.13,354.25,352.82,352.82,7753.0,335.0062,335.1197,333.7669,333.7669,7753.0
2021-08-24 12:30:00,352.75,353.14,352.42,352.54,7432.0,333.7007,334.0696,333.3885,333.502,7432.0
2021-08-24 13:00:00,352.44,352.9,352.24,352.73,6567.0,333.4074,333.8426,333.2182,333.6818,6567.0
2021-08-24 13:30:00,352.6,352.76,351.97,352.35,21542.0,333.5588,333.7102,332.9628,333.3223,21542.0
2021-08-24 14:00:00,352.37,353.35,352.3,352.91,10785.0,333.3412,334.2683,333.275,333.8521,10785.0
2021-08-24 14:30:00,352.87,352.95,352.28,352.95,9610.0,333.8142,333.8899,333.2561,333.8899,9610.0
2021-08-24 15:00:00,352.96,353.34,352.56,353.28,12560.0,333.8994,334.2588,333.521,334.2021,12560.0
2021-08-24 15:30:00,353.27,353.28,351.81,352.53,48979.0,334.1926,334.2021,332.8115,333.4926,48979.0
2021-08-25 09:30:00,352.67,352.67,349.61,350.32,12133.0,334.1785,334.1785,331.279,331.9518,12133.0
2021-08-25 10:00:00,350.78,351.79,350.38,350.5,17277.0,332.3876,333.3447,332.0086,332.1223,17277.0
2021-08-25 10:30:00,350.56,351.2,350.12,350.3,9441.0,332.1792,332.7856,331.7622,331.9328,9441.0
2021-08-25 11:00:00,350.17,351.15,349.59,349.86,9475.0,331.8096,332.7382,331.26,331.5159,9475.0
2021-08-25 11:30:00,350.0,350.11,349.42,349.53,13075.0,331.6485,331.7528,331.0989,331.2032,13075.0
2021-08-25 12:00:00,349.53,349.69,348.83,349.15,14729.0,331.2032,331.3548,330.5399,330.8431,14729.0
2021-08-25 12:30:00,349.06,349.31,348.55,348.58,18074.0,330.7578,330.9947,330.2746,330.303,18074.0
2021-08-25 13:00:00,348.58,349.34,348.42,348.5,28447.0,330.303,331.0231,330.1514,330.2272,28447.0
2021-08-25 13:30:00,348.53,349.08,348.36,348.99,15419.0,330.2556,330.7768,330.0945,330.6915,15419.0
2021-08-25 14:00:00,348.99,349.96,348.81,349.77,29658.0,330.6915,331.6106,330.5209,331.4306,29658.0
2021-08-25 14:30:00,349.74,350.42,349.39,350.23,32216.0,331.4022,332.0465,331.0705,331.8665,32216.0
2021-08-25 15:00:00,350.22,350.92,350.08,350.39,19880.0,331.857,332.5203,331.7243,332.0181,19880.0
2021-08-25 15:30:00,350.5,350.98,349.33,349.45,75908.0,332.1223,332.5772,331.0137,331.1274,75908.0
2021-08-26 09:30:00,350.61,351.37,348.09,348.74,15316.0,332.2266,332.9467,329.8387,330.4546,15316.0
2021-08-26 10:00:00,348.45,350.21,348.45,349.25,19428.0,330.1798,331.8475,330.1798,330.9379,19428.0
2021-08-26 10:30:00,349.12,349.86,348.82,349.86,20616.0,330.8147,331.5159,330.5304,331.5159,20616.0
2021-08-26 11:00:00,349.99,351.14,349.71,350.42,18723.0,331.6391,332.7288,331.3737,332.0465,18723.0
2021-08-26 11:30:00,350.46,350.69,350.0,350.24,32061.0,332.0844,332.3024,331.6485,331.876,32061.0
2021-08-26 12:00:00,350.3,350.91,349.69,350.43,32765.0,331.9328,332.5108,331.3548,332.056,32765.0
2021-08-26 12:30:00,350.4,350.45,349.76,349.93,20955.0,332.0276,332.0749,331.4211,331.5822,20955.0
2021-08-26 13:00:00,350.15,351.52,349.82,351.16,23621.0,331.7907,333.0888,331.478,332.7477,23621.0
2021-08-26 13:30:00,351.15,351.55,350.09,350.71,43449.0,332.7382,333.1173,331.7338,332.3213,43449.0
2021-08-26 14:00:00,350.62,351.09,350.43,350.46,15963.0,332.236,332.6814,332.056,332.0844,15963.0
2021-08-26 14:30:00,350.46,351.68,350.31,351.68,17521.0,332.0844,333.2405,331.9423,333.2405,17521.0
2021-08-26 15:00:00,351.76,351.81,350.91,350.91,30267.0,333.3163,333.3636,332.5108,332.5108,30267.0
2021-08-26 15:30:00,351.16,352.04,350.19,350.56,86546.0,332.7477,333.5816,331.8286,332.1792,86546.0
2021-08-27 09:30:00,350.26,351.5,348.91,350.13,16827.0,331.8949,333.0699,330.6157,331.7717,16827.0
2021-08-27 10:00:00,349.93,353.95,349.85,353.41,39085.0,331.5822,335.3914,331.5064,334.8797,39085.0
2021-08-27 10:30:00,353.17,353.17,350.62,351.05,12872.0,334.6523,334.6523,332.236,332.6435,12872.0
2021-08-27 11:00:00,351.21,352.37,351.2,351.6,26645.0,332.7951,333.8943,332.7856,333.1646,26645.0
2021-08-27 11:30:00,351.71,352.43,351.6,352.14,7295.0,333.2689,333.9511,333.1646,333.6763,7295.0
2021-08-27 12:00:00,352.02,352.92,352.02,352.86,5600.0,333.5626,334.4154,333.5626,334.3586,5600.0
2021-08-27 12:30:00,352.74,353.18,352.41,352.91,6352.0,334.2449,334.6618,333.9322,334.406,6352.0
2021-08-27 13:00:00,353.09,353.3,351.66,352.31,14751.0,334.5765,334.7755,333.2215,333.8374,14751.0
2021-08-27 13:30:00,352.32,352.86,352.22,352.86,6699.0,333.8469,334.3586,333.7521,334.3586,6699.0
2021-08-27 14:00:00,352.69,352.76,352.2,352.46,12529.0,334.1975,334.2638,333.7332,333.9796,12529.0
2021-08-27 14:30:00,352.62,353.0,352.44,352.59,7821.0,334.1312,334.4912,333.9606,334.1027,7821.0
2021-08-27 15:00:00,352.55,353.35,352.55,352.88,9615.0,334.0648,334.8229,334.0648,334.3775,9615.0
2021-08-27 15:30:00,352.87,353.73,352.16,352.83,133939.0,334.3681,335.183,333.6953,334.3302,133939.0
2021-08-30 09:30:00,353.38,357.12,352.7,355.64,30225.0,334.8513,338.3952,334.207,336.9928,30225.0
2021-08-30 10:00:00,355.61,357.02,355.61,356.38,20715.0,336.9644,338.3005,336.9644,337.694,20715.0
2021-08-30 10:30:00,356.21,357.57,355.83,357.57,5538.0,337.5329,338.8216,337.1729,338.8216,5538.0
2021-08-30 11:00:00,357.76,359.06,357.39,359.01,31608.0,339.0017,340.2335,338.6511,340.1861,31608.0
2021-08-30 11:30:00,359.07,359.19,357.53,357.53,4644.0,340.243,340.3567,338.7837,338.7837,4644.0
2021-08-30 12:00:00,357.05,357.13,355.64,355.82,5847.0,338.3289,338.4047,336.9928,337.1634,5847.0
2021-08-30 12:30:00,355.82,356.54,355.66,356.16,6291.0,337.1634,337.8456,337.0118,337.4856,6291.0
2021-08-30 13:00:00,356.16,356.76,356.0,356.23,5332.0,337.4856,338.0541,337.3339,337.5519,5332.0
2021-08-30 13:30:00,356.29,356.53,356.03,356.42,12012.0,337.6087,337.8362,337.3624,337.7319,12012.0
2021-08-30 14:00:00,356.31,356.76,356.01,356.59,11153.0,337.6277,338.0541,337.3434,337.893,11153.0
2021-08-30 14:30:00,356.67,356.98,356.18,356.98,11343.0,337.9688,338.2626,337.5045,338.2626,11343.0
2021-08-30 15:00:00,357.16,357.91,356.88,357.15,10091.0,338.4331,339.1438,338.1678,338.4236,10091.0
2021-08-30 15:30:00,357.2,359.13,357.2,358.65,38426.0,338.471,340.2998,338.471,339.845,38426.0
2021-08-31 09:30:00,356.88,358.12,354.34,357.97,36504.0,338.1678,339.3428,335.761,339.2006,36504.0
2021-08-31 10:00:00,357.68,357.92,356.44,357.43,8320.0,338.9259,339.1533,337.7509,338.689,8320.0
2021-08-31 10:30:00,357.72,359.44,357.14,359.4,32197.0,338.9638,340.5936,338.4142,340.5557,32197.0
2021-08-31 11:00:00,359.36,359.51,356.75,357.1,20241.0,340.5178,340.6599,338.0446,338.3763,20241.0
2021-08-31 11:30:00,357.06,357.82,355.34,355.94,25199.0,338.3384,339.0585,336.7085,337.2771,25199.0
2021-08-31 12:00:00,355.99,357.0,355.77,356.82,9379.0,337.3245,338.2815,337.116,338.1109,9379.0
2021-08-31 12:30:00,356.77,357.64,356.65,357.25,8545.0,338.0636,338.888,337.9499,338.5184,8545.0
2021-08-31 13:00:00,357.19,357.93,357.06,357.16,8178.0,338.4615,339.1627,338.3384,338.4331,8178.0
2021-08-31 13:30:00,357.16,358.52,357.16,358.29,9048.0,338.4331,339.7218,338.4331,339.5039,9048.0
2021-08-31 14:00:00,358.44,358.44,357.18,357.3,10453.0,339.646,339.646,338.4521,338.5658,10453.0
2021-08-31 14:30:00,357.32,357.94,357.06,357.83,7040.0,338.5847,339.1722,338.3384,339.068,7040.0
2021-08-31 15:00:00,357.8,358.99,357.8,358.66,14280.0,339.0396,340.1672,339.0396,339.8545,14280.0
2021-08-31 15:30:00,358.7,359.31,358.18,359.01,45802.0,339.8924,340.4704,339.3996,340.1861,45802.0
2021-09-01 09:30:00,359.82,361.43,357.43,360.34,25966.0,340.9536,342.4792,338.689,341.4464,25966.0
2021-09-01 10:00:00,360.3,362.17,360.08,361.32,7184.0,341.4085,343.1804,341.2,342.375,7184.0
2021-09-01 10:30:00,360.33,361.56,359.51,361.56,13328.0,341.4369,342.6024,340.6599,342.6024,13328.0
2021-09-01 11:00:00,361.17,364.15,360.68,363.87,14199.0,342.2329,345.0566,341.7686,344.7913,14199.0
2021-09-01 11:30:00,363.98,364.33,363.09,363.82,9359.0,344.8955,345.2272,344.0522,344.7439,9359.0
2021-09-01 12:00:00,364.25,364.51,363.15,363.62,16969.0,345.1514,345.3977,344.109,344.5544,16969.0
2021-09-01 12:30:00,363.41,364.27,362.57,364.08,7250.0,344.3554,345.1703,343.5595,344.9903,7250.0
2021-09-01 13:00:00,364.23,364.88,363.94,364.63,9106.0,345.1324,345.7483,344.8576,345.5114,9106.0
2021-09-01 13:30:00,364.73,365.8,364.66,365.8,9924.0,345.6062,346.6201,345.5399,346.6201,9924.0
2021-09-01 14:00:00,365.5,365.87,365.19,365.4,9072.0,346.3358,346.6864,346.0421,346.2411,9072.0
2021-09-01 14:30:00,365.58,366.47,365.58,366.08,9037.0,346.4116,347.255,346.4116,346.8854,9037.0
2021-09-01 15:00:00,366.01,366.07,364.94,365.32,18225.0,346.8191,346.8759,345.8052,346.1653,18225.0
2021-09-01 15:30:00,365.38,367.4,365.38,366.42,55668.0,346.2221,348.1362,346.2221,347.2076,55668.0
2021-09-02 09:30:00,366.75,368.91,365.28,367.15,14575.0,347.5203,349.567,346.1274,347.8993,14575.0
2021-09-02 10:00:00,366.76,367.22,364.56,364.67,17936.0,347.5298,347.9656,345.4451,345.5493,17936.0
2021-09-02 10:30:00,364.76,364.95,361.94,362.93,29897.0,345.6346,345.8147,342.9625,343.9006,29897.0
2021-09-02 11:00:00,363.03,363.66,361.95,363.27,6577.0,343.9953,344.5923,342.972,344.2228,6577.0
2021-09-02 11:30:00,363.18,363.76,362.29,362.9,10103.0,344.1375,344.6871,343.2941,343.8722,10103.0
2021-09-02 12:00:00,362.88,364.08,362.53,364.08,14767.0,343.8532,344.9903,343.5216,344.9903,14767.0
2021-09-02 12:30:00,364.23,364.87,364.06,364.11,5559.0,345.1324,345.7389,344.9713,345.0187,5559.0
2021-09-02 13:00:00,364.2,364.78,364.18,364.47,8479.0,345.104,345.6536,345.085,345.3598,8479.0
2021-09-02 13:30:00,364.24,364.51,363.97,364.04,15290.0,345.1419,345.3977,344.8861,344.9524,15290.0
2021-09-02 14:00:00,364.04,365.15,363.91,364.75,17909.0,344.9524,346.0042,344.8292,345.6252,17909.0
2021-09-02 14:30:00,364.72,364.9,364.22,364.75,15479.0,345.5967,345.7673,345.1229,345.6252,15479.0
2021-09-02 15:00:00,364.73,365.58,364.53,365.06,14595.0,345.6062,346.4116,345.4167,345.9189,14595.0
2021-09-02 15:30:00,365.19,366.7,365.09,366.55,72040.0,346.0421,347.4729,345.9473,347.3308,72040.0
2021-09-03 09:30:00,366.78,367.27,362.93,364.15,20873.0,347.5487,348.013,343.9006,345.0566,20873.0
2021-09-03 10:00:00,364.21,366.09,364.08,364.25,33095.0,345.1135,346.8949,344.9903,345.1514,33095.0
2021-09-03 10:30:00,364.41,365.05,363.55,364.47,31961.0,345.303,345.9094,344.4881,345.3598,31961.0
2021-09-03 11:00:00,364.3,365.64,363.99,365.06,27368.0,345.1987,346.4685,344.905,345.9189,27368.0
2021-09-03 11:30:00,365.17,366.79,365.06,366.25,13990.0,346.0231,347.5582,345.9189,347.0465,13990.0
2021-09-03 12:00:00,366.91,368.18,366.68,367.34,16557.0,347.6719,348.8753,347.454,348.0794,16557.0
2021-09-03 12:30:00,367.36,367.36,366.04,366.42,8715.0,348.0983,348.0983,346.8475,347.2076,8715.0
2021-09-03 13:00:00,366.4,366.82,366.29,366.62,7536.0,347.1886,347.5866,347.0844,347.3971,7536.0
2021-09-03 13:30:00,366.7,367.27,366.49,366.89,13534.0,347.4729,348.013,347.2739,347.6529,13534.0
2021-09-03 14:00:00,366.89,366.96,365.61,366.0,16116.0,347.6529,347.7193,346.4401,346.8096,16116.0
2021-09-03 14:30:00,366.02,366.59,365.67,366.38,46536.0,346.8286,347.3687,346.4969,347.1697,46536.0
2021-09-03 15:00:00,366.37,366.73,365.74,365.9,30878.0,347.1602,347.5013,346.5632,346.7149,30878.0
2021-09-03 15:30:00,365.82,367.18,365.19,366.5,79024.0,346.6391,347.9277,346.0421,347.2834,79024.0
2021-09-07 09:30:00,365.74,366.78,362.25,363.48,38910.0,346.5632,347.5487,343.2562,344.4217,38910.0
2021-09-07 10:00:00,363.4,363.4,359.02,361.2,22743.0,344.3459,344.3459,340.1956,342.2613,22743.0
2021-09-07 10:30:00,361.02,363.21,360.54,361.94,20419.0,342.0907,344.1659,341.6359,342.9625,20419.0
2021-09-07 11:00:00,361.95,362.11,360.61,361.13,19568.0,342.972,343.1236,341.7022,342.195,19568.0
2021-09-07 11:30:00,361.19,362.14,360.95,361.94,5672.0,342.2518,343.152,342.0244,342.9625,5672.0
2021-09-07 12:00:00,362.01,363.36,361.8,363.23,8600.0,343.0288,344.308,342.8298,344.1849,8600.0
2021-09-07 12:30:00,363.49,364.09,362.94,363.58,7844.0,344.4312,344.9998,343.9101,344.5165,7844.0
2021-09-07 13:00:00,363.5,364.43,363.5,364.31,6485.0,344.4407,345.3219,344.4407,345.2082,6485.0
2021-09-07 13:30:00,364.19,364.81,364.12,364.72,9266.0,345.0945,345.682,345.0282,345.5967,9266.0
2021-09-07 14:00:00,364.89,364.89,364.25,364.37,4817.0,345.7578,345.7578,345.1514,345.2651,4817.0
2021-09-07 14:30:00,364.26,364.96,364.11,364.96,4989.0,345.1608,345.8241,345.0187,345.8241,4989.0
2021-09-07 15:00:00,364.97,365.53,364.56,365.0,6608.0,345.8336,346.3643,345.4451,345.862,6608.0
2021-09-07 15:30:00,364.85,365.61,364.54,365.27,38580.0,345.7199,346.4401,345.4262,346.1179,38580.0
2021-09-08 09:30:00,366.08,366.61,363.29,366.22,13955.0,346.8854,347.3876,344.2417,347.0181,13955.0
2021-09-08 10:00:00,366.63,368.32,366.63,367.08,15109.0,347.4066,349.008,347.4066,347.833,15109.0
2021-09-08 10:30:00,366.8,369.15,366.43,368.59,23750.0,347.5677,349.7944,347.2171,349.2638,23750.0
2021-09-08 11:00:00,368.97,369.56,368.31,368.68,38039.0,349.6239,350.183,348.9985,349.3491,38039.0
2021-09-08 11:30:00,368.45,368.6,367.18,367.47,7615.0,349.1312,349.2733,347.9277,348.2025,7615.0
2021-09-08 12:00:00,367.35,367.83,367.26,367.52,10620.0,348.0888,348.5437,348.0035,348.2499,10620.0
2021-09-08 12:30:00,367.56,368.14,367.26,367.64,7219.0,348.2878,348.8374,348.0035,348.3636,7219.0
2021-09-08 13:00:00,367.6,368.39,367.56,368.34,6337.0,348.3257,349.0743,348.2878,349.0269,6337.0
2021-09-08 13:30:00,368.38,368.83,368.15,368.79,7403.0,349.0648,349.4912,348.8469,349.4533,7403.0
2021-09-08 14:00:00,368.95,368.97,367.95,367.99,10184.0,349.6049,349.6239,348.6574,348.6953,10184.0
2021-09-08 14:30:00,367.87,368.19,367.37,368.06,9513.0,348.5816,348.8848,348.1078,348.7616,9513.0
2021-09-08 15:00:00,368.01,368.28,367.83,367.83,12165.0,348.7142,348.9701,348.5437,348.5437,12165.0
2021-09-08 15:30:00,367.9,368.74,367.25,368.72,60836.0,348.61,349.4059,347.9941,349.387,60836.0
2021-09-09 09:30:00,368.88,368.88,365.5,367.24,27822.0,349.5386,349.5386,346.3358,347.9846,27822.0
2021-09-09 10:00:00,367.34,368.04,366.08,366.5,22911.0,348.0794,348.7427,346.8854,347.2834,22911.0
2021-09-09 10:30:00,366.34,366.83,365.62,366.7,57037.0,347.1318,347.5961,346.4495,347.4729,57037.0
2021-09-09 11:00:00,366.75,366.75,364.14,365.54,13396.0,347.5203,347.5203,345.0471,346.3737,13396.0
2021-09-09 11:30:00,365.51,367.05,365.46,366.69,90056.0,346.3453,347.8046,346.2979,347.4634,90056.0
2021-09-09 12:00:00,366.35,366.39,364.83,364.98,6599.0,347.1413,347.1792,345.701,345.8431,6599.0
2021-09-09 12:30:00,365.24,365.24,363.77,364.5,8063.0,346.0895,346.0895,344.6965,345.3883,8063.0
2021-09-09 13:00:00,364.59,365.18,363.74,364.18,35859.0,345.4735,346.0326,344.6681,345.085,35859.0
2021-09-09 13:30:00,364.05,364.33,363.02,363.56,18597.0,344.9619,345.2272,343.9859,344.4975,18597.0
2021-09-09 14:00:00,363.53,364.32,363.15,364.28,10357.0,344.4691,345.2177,344.109,345.1798,10357.0
2021-09-09 14:30:00,364.16,364.25,362.93,363.02,17899.0,345.0661,345.1514,343.9006,343.9859,17899.0
2021-09-09 15:00:00,363.13,364.03,362.72,362.85,23530.0,344.0901,344.9429,343.7016,343.8248,23530.0
2021-09-09 15:30:00,362.74,362.74,359.56,359.59,106803.0,343.7205,343.7205,340.7073,340.7357,106803.0
2021-09-10 09:30:00,361.03,361.13,354.08,355.27,27366.0,342.1002,342.195,335.5146,336.6422,27366.0
2021-09-10 10:00:00,355.13,357.04,354.37,355.97,28469.0,336.5096,338.3194,335.7894,337.3055,28469.0
2021-09-10 10:30:00,355.88,356.09,351.5,353.81,54529.0,337.2202,337.4192,333.0699,335.2588,54529.0
2021-09-10 11:00:00,354.01,357.18,353.39,355.68,19854.0,335.4483,338.4521,334.8608,337.0307,19854.0
2021-09-10 11:30:00,355.79,356.19,354.65,354.88,18857.0,337.135,337.514,336.0547,336.2727,18857.0
2021-09-10 12:00:00,355.02,356.23,354.72,355.25,24335.0,336.4053,337.5519,336.1211,336.6233,24335.0
2021-09-10 12:30:00,355.37,355.37,353.53,353.57,19239.0,336.737,336.737,334.9934,335.0314,19239.0
2021-09-10 13:00:00,353.6,353.93,353.02,353.93,17145.0,335.0598,335.3725,334.5102,335.3725,17145.0
2021-09-10 13:30:00,354.0,354.65,353.3,353.42,14851.0,335.4388,336.0547,334.7755,334.8892,14851.0
2021-09-10 14:00:00,353.42,354.4,353.15,354.4,24970.0,334.8892,335.8178,334.6334,335.8178,24970.0
2021-09-10 14:30:00,354.45,355.3,354.45,354.99,24681.0,335.8652,336.6706,335.8652,336.3769,24681.0
2021-09-10 15:00:00,355.01,355.2,354.25,354.38,26104.0,336.3958,336.5759,335.6757,335.7989,26104.0
2021-09-10 15:30:00,354.38,354.43,352.4,352.86,90336.0,335.7989,335.8463,333.9227,334.3586,90336.0
2021-09-13 09:30:00,356.84,357.74,354.73,356.75,24610.0,338.1299,338.9827,336.1305,338.0446,24610.0
2021-09-13 10:00:00,356.78,357.92,355.63,356.75,30289.0,338.073,339.1533,336.9833,338.0446,30289.0
2021-09-13 10:30:00,356.88,357.55,356.16,356.77,16441.0,338.1678,338.8027,337.4856,338.0636,16441.0
2021-09-13 11:00:00,357.03,357.03,354.36,354.88,15527.0,338.3099,338.3099,335.7799,336.2727,15527.0
2021-09-13 11:30:00,354.79,355.1,354.09,354.42,12000.0,336.1874,336.4811,335.5241,335.8368,12000.0
2021-09-13 12:00:00,353.85,353.91,352.57,353.04,20374.0,335.2967,335.3535,334.0838,334.5291,20374.0
2021-09-13 12:30:00,352.63,353.35,352.42,352.46,10204.0,334.1406,334.8229,333.9416,333.9796,10204.0
2021-09-13 13:00:00,352.71,352.86,351.98,352.36,16343.0,334.2164,334.3586,333.5247,333.8848,16343.0
2021-09-13 13:30:00,352.23,353.51,352.23,353.11,11077.0,333.7616,334.9745,333.7616,334.5955,11077.0
2021-09-13 14:00:00,353.14,353.34,351.52,351.88,10293.0,334.6239,334.8134,333.0888,333.43,10293.0
2021-09-13 14:30:00,351.77,352.22,351.2,351.66,9749.0,333.3257,333.7521,332.7856,333.2215,9749.0
2021-09-13 15:00:00,351.65,353.33,351.65,353.33,12937.0,333.212,334.8039,333.212,334.8039,12937.0
2021-09-13 15:30:00,353.31,353.47,351.79,352.82,55657.0,334.785,334.9366,333.3447,334.3207,55657.0
2021-09-14 09:30:00,355.05,357.2,352.75,354.63,19313.0,336.4338,338.471,334.2543,336.0358,19313.0
2021-09-14 10:00:00,355.46,358.09,354.94,357.89,29067.0,336.8223,339.3144,336.3295,339.1248,29067.0
2021-09-14 10:30:00,357.93,359.84,355.53,356.56,33466.0,339.1627,340.9726,336.8886,337.8646,33466.0
2021-09-14 11:00:00,356.69,357.02,354.74,355.38,66296.0,337.9878,338.3005,336.14,336.7464,66296.0
2021-09-14 11:30:00,355.36,356.66,354.82,356.35,22755.0,336.7275,337.9593,336.2158,337.6656,22755.0
2021-09-14 12:00:00,356.26,356.72,355.62,356.1,18034.0,337.5803,338.0162,336.9739,337.4287,18034.0
2021-09-14 12:30:00,356.0,356.73,355.72,355.73,10154.0,337.3339,338.0257,337.0686,337.0781,10154.0
2021-09-14 13:00:00,356.06,356.16,355.38,355.48,7696.0,337.3908,337.4856,336.7464,336.8412,7696.0
2021-09-14 13:30:00,355.27,355.77,354.93,355.53,13520.0,336.6422,337.116,336.32,336.8886,13520.0
2021-09-14 14:00:00,355.69,355.9,354.99,355.09,5801.0,337.0402,337.2392,336.3769,336.4717,5801.0
2021-09-14 14:30:00,355.07,355.18,354.19,354.88,9036.0,336.4527,336.5569,335.6188,336.2727,9036.0
2021-09-14 15:00:00,355.06,355.38,354.57,355.38,14943.0,336.4432,336.7464,335.9789,336.7464,14943.0
2021-09-14 15:30:00,355.51,357.18,355.51,356.81,43878.0,336.8696,338.4521,336.8696,338.1015,43878.0
2021-09-15 09:30:00,355.59,356.99,352.5,354.87,17689.0,336.9454,338.272,334.0175,336.2632,17689.0
2021-09-15 10:00:00,354.03,354.73,353.14,353.5,8149.0,335.4672,336.1305,334.6239,334.965,8149.0
2021-09-15 10:30:00,353.62,355.23,353.62,354.97,8373.0,335.0787,336.6043,335.0787,336.3579,8373.0
2021-09-15 11:00:00,354.97,355.14,354.43,354.79,6043.0,336.3579,336.519,335.8463,336.1874,6043.0
2021-09-15 11:30:00,354.86,355.64,354.76,355.37,6638.0,336.2537,336.9928,336.159,336.737,6638.0
2021-09-15 12:00:00,355.47,355.74,355.01,355.44,5699.0,336.8317,337.0876,336.3958,336.8033,5699.0
2021-09-15 12:30:00,355.79,356.73,355.73,356.32,5800.0,337.135,338.0257,337.0781,337.6372,5800.0
2021-09-15 13:00:00,356.32,357.14,356.32,356.77,4803.0,337.6372,338.4142,337.6372,338.0636,4803.0
2021-09-15 13:30:00,356.89,357.12,356.31,356.38,4935.0,338.1773,338.3952,337.6277,337.694,4935.0
2021-09-15 14:00:00,356.29,356.4,355.58,355.81,7823.0,337.6087,337.713,336.936,337.1539,7823.0
2021-09-15 14:30:00,355.87,356.07,355.18,355.22,4309.0,337.2108,337.4003,336.5569,336.5948,4309.0
2021-09-15 15:00:00,355.36,356.12,355.06,356.03,9014.0,336.7275,337.4476,336.4432,337.3624,9014.0
2021-09-15 15:30:00,355.94,356.28,355.08,355.42,61407.0,337.2771,337.5993,336.4622,336.7844,61407.0
2021-09-16 09:30:00,356.09,356.26,353.77,354.9,11642.0,337.4192,337.5803,335.2209,336.2916,11642.0
2021-09-16 10:00:00,354.4,355.29,352.5,353.39,13734.0,335.8178,336.6612,334.0175,334.8608,13734.0
2021-09-16 10:30:00,353.82,355.06,353.74,354.8,11663.0,335.2682,336.4432,335.1924,336.1969,11663.0
2021-09-16 11:00:00,354.64,355.82,354.25,355.46,7221.0,336.0452,337.1634,335.6757,336.8223,7221.0
2021-09-16 11:30:00,355.33,355.33,354.62,354.99,7406.0,336.6991,336.6991,336.0263,336.3769,7406.0
2021-09-16 12:00:00,355.09,355.77,354.61,355.38,6633.0,336.4717,337.116,336.0168,336.7464,6633.0
2021-09-16 12:30:00,355.45,355.73,354.99,355.53,5942.0,336.8128,337.0781,336.3769,336.8886,5942.0
2021-09-16 13:00:00,355.48,355.48,354.77,355.31,3703.0,336.8412,336.8412,336.1684,336.6801,3703.0
2021-09-16 13:30:00,355.3,355.75,354.81,355.75,5042.0,336.6706,337.097,336.2063,337.097,5042.0
2021-09-16 14:00:00,355.75,356.39,355.64,356.0,10107.0,337.097,337.7035,336.9928,337.3339,10107.0
2021-09-16 14:30:00,356.09,356.35,355.58,356.35,11489.0,337.4192,337.6656,336.936,337.6656,11489.0
2021-09-16 15:00:00,356.48,356.98,355.97,355.98,21694.0,337.7888,338.2626,337.3055,337.315,21694.0
2021-09-16 15:30:00,356.04,356.57,355.32,355.6,37499.0,337.3718,337.8741,336.6896,336.9549,37499.0
2021-09-17 09:30:00,352.45,354.53,351.65,351.79,103710.0,333.9701,335.941,333.212,333.3447,103710.0
2021-09-17 10:00:00,352.42,352.93,351.46,352.55,13887.0,333.9416,334.4249,333.032,334.0648,13887.0
2021-09-17 10:30:00,352.4,353.04,351.14,353.04,10048.0,333.9227,334.5291,332.7288,334.5291,10048.0
2021-09-17 11:00:00,353.01,353.84,352.93,353.27,6412.0,334.5007,335.2872,334.4249,334.7471,6412.0
2021-09-17 11:30:00,353.27,354.73,353.07,354.73,8198.0,334.7471,336.1305,334.5576,336.1305,8198.0
2021-09-17 12:00:00,354.74,354.97,354.21,354.44,5053.0,336.14,336.3579,335.6378,335.8557,5053.0
2021-09-17 12:30:00,354.42,355.37,354.14,355.02,9282.0,335.8368,336.737,335.5715,336.4053,9282.0
2021-09-17 13:00:00,355.18,355.67,354.95,355.54,5008.0,336.5569,337.0212,336.339,336.8981,5008.0
2021-09-17 13:30:00,355.5,355.62,355.15,355.24,5000.0,336.8602,336.9739,336.5285,336.6138,5000.0
2021-09-17 14:00:00,355.43,355.43,354.48,354.65,5272.0,336.7938,336.7938,335.8936,336.0547,5272.0
2021-09-17 14:30:00,354.49,355.25,354.43,354.84,9024.0,335.9031,336.6233,335.8463,336.2348,9024.0
2021-09-17 15:00:00,354.71,354.82,353.98,354.35,5018.0,336.1116,336.2158,335.4199,335.7705,5018.0
2021-09-17 15:30:00,354.36,354.65,350.03,352.7,80472.0,335.7799,336.0547,331.677,334.207,80472.0
2021-09-20 09:30:00,351.24,353.92,350.22,352.92,23543.0,332.8235,335.363,331.857,334.4154,23543.0
2021-09-20 10:00:00,352.51,356.4,352.28,356.31,40623.0,334.0269,337.713,333.809,337.6277,40623.0
2021-09-20 10:30:00,356.63,356.66,353.61,353.86,5538.0,337.9309,337.9593,335.0693,335.3061,5538.0
2021-09-20 11:00:00,353.88,356.34,353.88,355.46,6047.0,335.3251,337.6561,335.3251,336.8223,6047.0
2021-09-20 11:30:00,355.62,355.62,353.86,354.78,12127.0,336.9739,336.9739,335.3061,336.1779,12127.0
2021-09-20 12:00:00,354.72,354.87,353.73,354.02,8266.0,336.1211,336.2632,335.183,335.4578,8266.0
2021-09-20 12:30:00,354.1,355.18,354.1,354.14,12899.0,335.5336,336.5569,335.5336,335.5715,12899.0
2021-09-20 13:00:00,354.14,354.3,352.5,353.13,5828.0,335.5715,335.7231,334.0175,334.6144,5828.0
2021-09-20 13:30:00,353.77,354.3,353.46,353.8,6097.0,335.2209,335.7231,334.9271,335.2493,6097.0
2021-09-20 14:00:00,353.8,353.93,351.93,352.5,32894.0,335.2493,335.3725,333.4773,334.0175,32894.0
2021-09-20 14:30:00,352.55,352.55,350.75,351.2,7660.0,334.0648,334.0648,332.3592,332.7856,7660.0
2021-09-20 15:00:00,351.61,351.61,349.68,351.11,24080.0,333.1741,333.1741,331.3453,332.7003,24080.0
2021-09-20 15:30:00,351.28,353.89,351.25,353.43,30497.0,332.8614,335.3346,332.833,334.8987,30497.0
2021-09-21 09:30:00,354.1,358.03,352.84,356.56,12499.0,335.5336,339.2575,334.3396,337.8646,12499.0
2021-09-21 10:00:00,356.26,357.19,355.0,357.13,9900.0,337.5803,338.4615,336.3864,338.4047,9900.0
2021-09-21 10:30:00,356.89,357.29,355.3,357.0,8285.0,338.1773,338.5563,336.6706,338.2815,8285.0
2021-09-21 11:00:00,356.93,358.41,356.39,358.09,8754.0,338.2152,339.6176,337.7035,339.3144,8754.0
2021-09-21 11:30:00,358.14,359.02,358.01,358.45,10475.0,339.3617,340.1956,339.2386,339.6555,10475.0
2021-09-21 12:00:00,358.39,358.87,357.52,357.52,4620.0,339.5986,340.0535,338.7742,338.7742,4620.0
2021-09-21 12:30:00,357.48,357.72,356.21,356.39,7432.0,338.7363,338.9638,337.5329,337.7035,7432.0
2021-09-21 13:00:00,356.38,356.38,355.21,355.21,5777.0,337.694,337.694,336.5854,336.5854,5777.0
2021-09-21 13:30:00,355.32,355.64,354.78,355.25,5927.0,336.6896,336.9928,336.1779,336.6233,5927.0
2021-09-21 14:00:00,355.18,355.87,355.08,355.49,6641.0,336.5569,337.2108,336.4622,336.8507,6641.0
2021-09-21 14:30:00,355.46,356.65,355.46,356.65,8266.0,336.8223,337.9499,336.8223,337.9499,8266.0
2021-09-21 15:00:00,357.04,357.49,356.48,356.48,10332.0,338.3194,338.7458,337.7888,337.7888,10332.0
2021-09-21 15:30:00,356.72,356.81,354.18,354.25,39745.0,338.0162,338.1015,335.6094,335.6757,39745.0
2021-09-22 09:30:00,355.77,355.77,352.71,354.07,9868.0,337.116,337.116,334.2164,335.5051,9868.0
2021-09-22 10:00:00,354.47,355.71,354.47,355.47,7530.0,335.8842,337.0591,335.8842,336.8317,7530.0
2021-09-22 10:30:00,356.59,357.91,356.27,357.33,15203.0,337.893,339.1438,337.5898,338.5942,15203.0
2021-09-22 11:00:00,357.27,357.98,357.09,357.1,3408.0,338.5374,339.2101,338.3668,338.3763,3408.0
2021-09-22 11:30:00,357.47,358.92,356.87,358.56,12333.0,338.7269,340.1008,338.1583,339.7597,12333.0
2021-09-22 12:00:00,358.22,358.65,357.61,357.61,5170.0,339.4375,339.845,338.8595,338.8595,5170.0
2021-09-22 12:30:00,357.83,358.49,357.81,358.09,3794.0,339.068,339.6934,339.049,339.3144,3794.0
2021-09-22 13:00:00,358.02,358.48,357.62,358.21,8318.0,339.248,339.6839,338.869,339.4281,8318.0
2021-09-22 13:30:00,358.38,359.14,357.98,359.07,9840.0,339.5892,340.3093,339.2101,340.243,9840.0
2021-09-22 14:00:00,359.02,360.8,358.8,360.22,15305.0,340.1956,341.8823,339.9871,341.3327,15305.0
2021-09-22 14:30:00,360.08,360.09,358.12,358.41,10228.0,341.2,341.2095,339.3428,339.6176,10228.0
2021-09-22 15:00:00,358.23,360.06,358.23,359.74,11695.0,339.447,341.1811,339.447,340.8778,11695.0
2021-09-22 15:30:00,359.74,359.74,358.31,358.48,20656.0,340.8778,340.8778,339.5228,339.6839,20656.0
2021-09-23 09:30:00,357.69,358.43,356.75,357.62,11653.0,338.9353,339.6365,338.0446,338.869,11653.0
2021-09-23 10:00:00,357.6,358.38,356.03,356.03,11025.0,338.85,339.5892,337.3624,337.3624,11025.0
2021-09-23 10:30:00,355.64,355.72,352.84,352.84,9185.0,336.9928,337.0686,334.3396,334.3396,9185.0
2021-09-23 11:00:00,353.2,353.27,351.16,351.68,12550.0,334.6808,334.7471,332.7477,333.2405,12550.0
2021-09-23 11:30:00,351.84,352.29,350.69,352.18,9510.0,333.3921,333.8185,332.3024,333.7142,9510.0
2021-09-23 12:00:00,352.24,353.01,351.92,352.31,8983.0,333.7711,334.5007,333.4679,333.8374,8983.0
2021-09-23 12:30:00,352.56,353.22,352.56,353.03,5437.0,334.0743,334.6997,334.0743,334.5197,5437.0
2021-09-23 13:00:00,352.97,354.68,352.97,354.52,14873.0,334.4628,336.0832,334.4628,335.9315,14873.0
2021-09-23 13:30:00,354.56,355.17,354.36,354.47,5105.0,335.9694,336.5475,335.7799,335.8842,5105.0
2021-09-23 14:00:00,354.96,354.99,354.36,354.58,6677.0,336.3485,336.3769,335.7799,335.9884,6677.0
2021-09-23 14:30:00,354.59,355.73,354.56,355.73,6044.0,335.9979,337.0781,335.9694,337.0781,6044.0
2021-09-23 15:00:00,355.63,355.71,355.24,355.67,8693.0,336.9833,337.0591,336.6138,337.0212,8693.0
2021-09-23 15:30:00,355.74,355.74,353.12,353.57,51416.0,337.0876,337.0876,334.6049,335.0314,51416.0
2021-09-24 09:30:00,351.92,353.58,349.09,349.09,49291.0,333.4679,335.0408,330.7863,330.7863,49291.0
2021-09-24 10:00:00,349.85,350.36,347.11,347.12,10611.0,331.5064,331.9897,328.9101,328.9195,10611.0
2021-09-24 10:30:00,347.04,348.15,346.49,346.5,16547.0,328.8437,329.8955,328.3226,328.3321,16547.0
2021-09-24 11:00:00,346.59,346.99,345.31,345.36,41421.0,328.4173,328.7964,327.2044,327.2518,41421.0
2021-09-24 11:30:00,345.4,345.95,344.84,344.85,31601.0,327.2897,327.8109,326.7591,326.7686,31601.0
2021-09-24 12:00:00,344.74,344.76,343.63,343.85,15801.0,326.6643,326.6833,325.6125,325.821,15801.0
2021-09-24 12:30:00,343.85,346.1,343.64,345.85,37508.0,325.821,327.953,325.622,327.7161,37508.0
2021-09-24 13:00:00,345.79,345.79,344.51,344.72,17098.0,327.6593,327.6593,326.4464,326.6454,17098.0
2021-09-24 13:30:00,344.72,344.72,344.03,344.23,15995.0,326.6454,326.6454,325.9916,326.1811,15995.0
2021-09-24 14:00:00,344.1,345.18,344.1,345.02,35566.0,326.0579,327.0813,326.0579,326.9297,35566.0
2021-09-24 14:30:00,345.06,347.42,344.87,347.2,22101.0,326.9676,329.2038,326.7875,328.9953,22101.0
2021-09-24 15:00:00,347.09,347.25,346.31,346.7,35199.0,328.8911,329.0427,328.152,328.5216,35199.0
2021-09-24 15:30:00,346.83,347.11,344.7,344.99,75888.0,328.6447,328.9101,326.6264,326.9012,75888.0
2021-09-27 09:30:00,344.62,344.62,340.0,341.83,38080.0,326.5506,326.5506,322.1729,323.9069,38080.0
2021-09-27 10:00:00,342.39,343.69,340.94,340.94,24495.0,324.4376,325.6694,323.0636,323.0636,24495.0
2021-09-27 10:30:00,340.69,341.94,338.92,339.27,18369.0,322.8267,324.0111,321.1495,321.4811,18369.0
2021-09-27 11:00:00,339.15,340.22,337.52,337.65,15696.0,321.3674,322.3813,319.8229,319.9461,15696.0
2021-09-27 11:30:00,337.83,338.25,337.34,337.53,18375.0,320.1166,320.5146,319.6523,319.8324,18375.0
2021-09-27 12:00:00,337.69,339.43,337.65,339.06,10908.0,319.984,321.6328,319.9461,321.2822,10908.0
2021-09-27 12:30:00,339.04,339.33,337.18,337.4,15616.0,321.2632,321.538,319.5007,319.7092,15616.0
2021-09-27 13:00:00,337.28,338.61,337.1,338.14,42779.0,319.5955,320.8557,319.4249,320.4104,42779.0
2021-09-27 13:30:00,338.23,338.23,337.29,337.63,10644.0,320.4957,320.4957,319.605,319.9271,10644.0
2021-09-27 14:00:00,337.63,338.3,337.5,338.27,12265.0,319.9271,320.562,319.8039,320.5336,12265.0
2021-09-27 14:30:00,338.38,338.84,338.04,338.5,23488.0,320.6378,321.0737,320.3156,320.7515,23488.0
2021-09-27 15:00:00,338.48,339.1,337.4,337.47,21380.0,320.7326,321.3201,319.7092,319.7755,21380.0
2021-09-27 15:30:00,337.15,337.44,335.85,335.94,49827.0,319.4723,319.7471,318.2405,318.3257,49827.0
2021-09-28 09:30:00,333.22,333.35,330.0,331.69,50933.0,315.7484,315.8715,312.6972,314.2986,50933.0
2021-09-28 10:00:00,331.9,334.35,331.58,334.22,28207.0,314.4976,316.8191,314.1943,316.6959,28207.0
2021-09-28 10:30:00,334.5,335.3,333.27,333.5,17987.0,316.9612,317.7193,315.7957,316.0137,17987.0
2021-09-28 11:00:00,333.93,333.93,331.78,333.01,23071.0,316.4211,316.4211,314.3839,315.5494,23071.0
2021-09-28 11:30:00,332.98,333.07,330.73,331.02,10573.0,315.5209,315.6062,313.3889,313.6637,10573.0
2021-09-28 12:00:00,330.89,331.31,330.59,330.9,11213.0,313.5405,313.9385,313.2563,313.55,11213.0
2021-09-28 12:30:00,330.79,330.82,329.57,330.36,10214.0,313.4458,313.4742,312.2897,313.0383,10214.0
2021-09-28 13:00:00,330.24,330.85,329.95,330.59,24396.0,312.9246,313.5026,312.6498,313.2563,24396.0
2021-09-28 13:30:00,330.51,331.05,330.11,330.68,15665.0,313.1805,313.6921,312.8014,313.3415,15665.0
2021-09-28 14:00:00,330.59,331.82,330.21,331.81,24772.0,313.2563,314.4218,312.8962,314.4123,24772.0
2021-09-28 14:30:00,331.94,332.81,331.31,332.31,20444.0,314.5355,315.3599,313.9385,314.8861,20444.0
2021-09-28 15:00:00,332.23,334.06,332.16,333.1,31475.0,314.8103,316.5443,314.7439,315.6347,31475.0
2021-09-28 15:30:00,332.95,333.54,331.22,331.6,60230.0,315.4925,316.0516,313.8532,314.2133,60230.0
2021-09-29 09:30:00,333.56,334.77,331.67,333.68,14704.0,316.0705,317.2171,314.2796,316.1842,14704.0
2021-09-29 10:00:00,334.09,335.25,333.31,334.24,12992.0,316.5727,317.6719,315.8336,316.7149,12992.0
2021-09-29 10:30:00,334.56,334.58,332.61,333.83,16264.0,317.0181,317.0371,315.1703,316.3264,16264.0
2021-09-29 11:00:00,334.16,334.67,333.68,334.37,11090.0,316.6391,317.1223,316.1842,316.8381,11090.0
2021-09-29 11:30:00,334.36,334.41,333.7,334.34,8096.0,316.8286,316.876,316.2032,316.8096,8096.0
2021-09-29 12:00:00,334.35,334.69,334.12,334.59,11948.0,316.8191,317.1413,316.6012,317.0465,11948.0
2021-09-29 12:30:00,334.55,334.83,333.89,333.89,14253.0,317.0086,317.2739,316.3832,316.3832,14253.0
2021-09-29 13:00:00,333.92,334.28,333.51,333.61,15412.0,316.4117,316.7528,316.0232,316.1179,15412.0
2021-09-29 13:30:00,333.56,333.63,332.92,333.28,9476.0,316.0705,316.1369,315.4641,315.8052,9476.0
2021-09-29 14:00:00,333.43,334.42,333.17,334.2,11861.0,315.9473,316.8854,315.701,316.677,11861.0
2021-09-29 14:30:00,334.14,335.19,334.06,335.15,14821.0,316.6201,317.6151,316.5443,317.5772,14821.0
2021-09-29 15:00:00,335.22,335.54,333.88,334.06,23774.0,317.6435,317.9467,316.3738,316.5443,23774.0
2021-09-29 15:30:00,333.97,334.25,332.39,332.78,37475.0,316.459,316.7244,314.9619,315.3314,37475.0
2021-09-30 09:30:00,334.26,335.27,333.15,334.82,15133.0,316.7338,317.6909,315.682,317.2645,15133.0
2021-09-30 10:00:00,334.61,335.01,332.62,334.73,13379.0,317.0655,317.4445,315.1798,317.1792,13379.0
2021-09-30 10:30:00,335.13,335.44,333.36,334.0,13294.0,317.5582,317.852,315.881,316.4875,13294.0
2021-09-30 11:00:00,333.87,333.87,332.42,332.8,6194.0,316.3643,316.3643,314.9903,315.3504,6194.0
2021-09-30 11:30:00,332.69,332.69,331.36,331.82,5458.0,315.2461,315.2461,313.9859,314.4218,5458.0
2021-09-30 12:00:00,331.79,331.8,330.54,331.57,7702.0,314.3933,314.4028,313.2089,314.1849,7702.0
2021-09-30 12:30:00,331.36,331.97,330.97,331.97,12969.0,313.9859,314.5639,313.6163,314.5639,12969.0
2021-09-30 13:00:00,331.92,333.19,331.8,332.69,9098.0,314.5165,315.7199,314.4028,315.2461,9098.0
2021-09-30 13:30:00,332.64,333.53,332.56,332.86,9913.0,315.1988,316.0421,315.123,315.4072,9913.0
2021-09-30 14:00:00,332.85,333.77,332.84,333.45,10612.0,315.3978,316.2695,315.3883,315.9663,10612.0
2021-09-30 14:30:00,333.39,334.27,333.39,333.65,17701.0,315.9094,316.7433,315.9094,316.1558,17701.0
2021-09-30 15:00:00,333.45,333.99,333.17,333.33,10746.0,315.9663,316.478,315.701,315.8526,10746.0
2021-09-30 15:30:00,333.38,333.75,330.53,330.78,36610.0,315.9,316.2506,313.1994,313.4363,36610.0
2021-10-01 09:30:00,331.18,334.68,330.22,330.56,18837.0,313.8153,317.1318,312.9057,313.2278,18837.0
2021-10-01 10:00:00,330.26,332.17,328.78,331.3,11561.0,312.9436,314.7534,311.5412,313.929,11561.0
2021-10-01 10:30:00,331.04,333.3,331.04,332.97,17298.0,313.6827,315.8242,313.6827,315.5115,17298.0
2021-10-01 11:00:00,332.36,333.37,331.43,333.17,7318.0,314.9335,315.8905,314.0522,315.701,7318.0
2021-10-01 11:30:00,333.19,335.06,332.92,334.02,15280.0,315.7199,317.4919,315.4641,316.5064,15280.0
2021-10-01 12:00:00,334.33,334.46,333.41,333.42,10279.0,316.8002,316.9233,315.9284,315.9379,10279.0
2021-10-01 12:30:00,333.33,333.8,332.75,333.7,6471.0,315.8526,316.2979,315.303,316.2032,6471.0
2021-10-01 13:00:00,333.59,333.65,332.99,333.25,6728.0,316.099,316.1558,315.5304,315.7768,6728.0
2021-10-01 13:30:00,333.14,334.41,333.14,333.96,9935.0,315.6726,316.876,315.6726,316.4496,9935.0
2021-10-01 14:00:00,334.15,335.01,333.87,334.22,11147.0,316.6296,317.4445,316.3643,316.6959,11147.0
2021-10-01 14:30:00,334.43,335.28,334.07,335.28,8837.0,316.8949,317.7003,316.5538,317.7003,8837.0
2021-10-01 15:00:00,335.34,336.2,335.11,335.11,11732.0,317.7572,318.5721,317.5393,317.5393,11732.0
2021-10-01 15:30:00,334.72,335.13,333.26,333.57,36123.0,317.1697,317.5582,315.7863,316.08,36123.0
2021-10-04 09:30:00,332.35,335.26,331.59,333.3,18930.0,314.924,317.6814,314.2038,315.8242,18930.0
2021-10-04 10:00:00,333.02,334.07,332.05,333.39,12019.0,315.5588,316.5538,314.6397,315.9094,12019.0
2021-10-04 10:30:00,333.16,334.31,332.14,332.31,10832.0,315.6915,316.7812,314.725,314.8861,10832.0
2021-10-04 11:00:00,332.21,333.28,331.68,332.55,13189.0,314.7913,315.8052,314.2891,315.1135,13189.0
2021-10-04 11:30:00,332.55,332.55,329.69,330.59,16940.0,315.1135,315.1135,312.4034,313.2563,16940.0
2021-10-04 12:00:00,330.2,330.74,330.0,330.42,9866.0,312.8867,313.3984,312.6972,313.0952,9866.0
2021-10-04 12:30:00,330.26,331.16,330.26,330.8,7235.0,312.9436,313.7964,312.9436,313.4552,7235.0
2021-10-04 13:00:00,330.63,331.75,330.12,331.37,13829.0,313.2942,314.3554,312.8109,313.9954,13829.0
2021-10-04 13:30:00,331.53,332.4,331.4,331.64,11146.0,314.147,314.9714,314.0238,314.2512,11146.0
2021-10-04 14:00:00,331.82,333.03,331.73,332.99,10363.0,314.4218,315.5683,314.3365,315.5304,10363.0
2021-10-04 14:30:00,332.96,333.44,332.64,333.26,13358.0,315.502,315.9568,315.1988,315.7863,13358.0
2021-10-04 15:00:00,333.34,334.05,333.28,333.61,16880.0,315.8621,316.5348,315.8052,316.1179,16880.0
2021-10-04 15:30:00,333.49,334.29,333.04,334.09,38340.0,316.0042,316.7623,315.5778,316.5727,38340.0
2021-10-05 09:30:00,334.16,334.16,329.63,330.37,21030.0,316.6391,316.6391,312.3466,313.0478,21030.0
2021-10-05 10:00:00,330.9,332.54,330.9,332.29,17691.0,313.55,315.104,313.55,314.8671,17691.0
2021-10-05 10:30:00,332.32,332.54,329.17,330.83,20198.0,314.8955,315.104,311.9107,313.4837,20198.0
2021-10-05 11:00:00,330.76,331.84,330.48,331.32,17605.0,313.4173,314.4407,313.152,313.948,17605.0
2021-10-05 11:30:00,331.35,331.8,330.81,331.62,11359.0,313.9764,314.4028,313.4647,314.2323,11359.0
2021-10-05 12:00:00,331.78,333.56,331.78,333.23,18982.0,314.3839,316.0705,314.3839,315.7578,18982.0
2021-10-05 12:30:00,333.21,333.42,331.95,332.3,12454.0,315.7389,315.9379,314.5449,314.8766,12454.0
2021-10-05 13:00:00,332.34,332.98,332.31,332.67,13172.0,314.9145,315.5209,314.8861,315.2272,13172.0
2021-10-05 13:30:00,332.74,333.74,332.53,333.41,11970.0,315.2935,316.2411,315.0945,315.9284,11970.0
2021-10-05 14:00:00,333.38,334.18,333.17,333.64,12140.0,315.9,316.658,315.701,316.1463,12140.0
2021-10-05 14:30:00,333.75,335.06,333.74,334.61,19911.0,316.2506,317.4919,316.2411,317.0655,19911.0
2021-10-05 15:00:00,334.08,334.36,333.39,333.47,15114.0,316.5633,316.8286,315.9094,315.9853,15114.0
2021-10-05 15:30:00,333.38,333.71,330.71,330.75,49010.0,315.9,316.2127,313.37,313.4079,49010.0
2021-10-06 09:30:00,329.61,334.37,329.02,330.34,23090.0,312.3276,316.8381,311.7686,313.0194,23090.0
2021-10-06 10:00:00,330.37,331.07,327.12,329.48,35895.0,313.0478,313.7111,309.9682,312.2045,35895.0
2021-10-06 10:30:00,329.63,331.67,329.23,331.67,31386.0,312.3466,314.2796,311.9676,314.2796,31386.0
2021-10-06 11:00:00,331.72,331.87,329.58,330.67,22481.0,314.327,314.4691,312.2992,313.3321,22481.0
2021-10-06 11:30:00,330.81,330.81,329.57,330.46,15814.0,313.4647,313.4647,312.2897,313.1331,15814.0
2021-10-06 12:00:00,330.34,331.13,329.66,331.04,14407.0,313.0194,313.7679,312.375,313.6827,14407.0
2021-10-06 12:30:00,330.95,331.05,329.93,330.68,16606.0,313.5974,313.6921,312.6309,313.3415,16606.0
2021-10-06 13:00:00,330.65,332.25,330.6,332.09,19793.0,313.3131,314.8292,313.2657,314.6776,19793.0
2021-10-06 13:30:00,332.13,333.67,332.11,333.55,19727.0,314.7155,316.1748,314.6966,316.0611,19727.0
2021-10-06 14:00:00,333.65,335.14,333.24,334.56,19998.0,316.1558,317.5677,315.7673,317.0181,19998.0
2021-10-06 14:30:00,334.55,335.25,334.13,334.26,49774.0,317.0086,317.6719,316.6106,316.7338,49774.0
2021-10-06 15:00:00,334.15,334.69,333.48,334.47,19609.0,316.6296,317.1413,315.9947,316.9328,19609.0
2021-10-06 15:30:00,334.53,337.07,334.53,336.88,49301.0,316.9897,319.3965,316.9897,319.2165,49301.0
2021-10-07 09:30:00,337.36,341.63,337.36,341.35,16155.0,319.6713,323.7174,319.6713,323.4521,16155.0
2021-10-07 10:00:00,341.85,343.56,339.78,340.49,13634.0,323.9259,325.5462,321.9644,322.6372,13634.0
2021-10-07 10:30:00,340.5,340.66,339.08,339.79,15006.0,322.6466,322.7983,321.3011,321.9739,15006.0
2021-10-07 11:00:00,339.82,339.82,338.12,338.86,17212.0,322.0023,322.0023,320.3914,321.0926,17212.0
2021-10-07 11:30:00,338.86,340.61,338.86,340.56,15895.0,321.0926,322.7509,321.0926,322.7035,15895.0
2021-10-07 12:00:00,340.75,341.37,340.6,341.37,11482.0,322.8835,323.471,322.7414,323.471,11482.0
2021-10-07 12:30:00,341.37,341.68,340.5,341.09,16737.0,323.471,323.7648,322.6466,323.2057,16737.0
2021-10-07 13:00:00,341.24,341.88,340.83,341.0,20323.0,323.3478,323.9543,322.9593,323.1204,20323.0
2021-10-07 13:30:00,341.14,341.21,339.82,340.46,15874.0,323.2531,323.3194,322.0023,322.6087,15874.0
2021-10-07 14:00:00,340.48,340.7,339.27,339.33,15022.0,322.6277,322.8362,321.4811,321.538,15022.0
2021-10-07 14:30:00,339.36,339.36,337.79,337.79,10663.0,321.5664,321.5664,320.0787,320.0787,10663.0
2021-10-07 15:00:00,337.9,339.31,337.74,339.03,16328.0,320.183,321.519,320.0314,321.2537,16328.0
2021-10-07 15:30:00,339.15,339.44,337.45,337.9,27897.0,321.3674,321.6422,319.7566,320.183,27897.0
2021-10-08 09:30:00,337.56,337.56,332.19,332.19,16065.0,319.8608,319.8608,314.7724,314.7724,16065.0
2021-10-08 10:00:00,332.89,333.8,332.66,333.04,9575.0,315.4357,316.2979,315.2177,315.5778,9575.0
2021-10-08 10:30:00,333.17,334.22,332.52,334.22,6203.0,315.701,316.6959,315.0851,316.6959,6203.0
2021-10-08 11:00:00,334.23,335.95,334.02,335.51,11010.0,316.7054,318.3352,316.5064,317.9183,11010.0
2021-10-08 11:30:00,335.71,335.71,334.66,335.02,10196.0,318.1078,318.1078,317.1129,317.454,10196.0
2021-10-08 12:00:00,335.08,335.4,334.58,334.59,8665.0,317.5108,317.8141,317.0371,317.0465,8665.0
2021-10-08 12:30:00,334.48,334.78,333.61,333.61,10473.0,316.9423,317.2266,316.1179,316.1179,10473.0
2021-10-08 13:00:00,333.61,333.85,333.17,333.45,11636.0,316.1179,316.3453,315.701,315.9663,11636.0
2021-10-08 13:30:00,333.43,333.93,333.13,333.93,6900.0,315.9473,316.4211,315.6631,316.4211,6900.0
2021-10-08 14:00:00,333.93,334.37,333.23,333.45,13289.0,316.4211,316.8381,315.7578,315.9663,13289.0
2021-10-08 14:30:00,333.59,334.02,332.87,332.91,17458.0,316.099,316.5064,315.4167,315.4546,17458.0
2021-10-08 15:00:00,332.98,333.13,331.63,331.65,12577.0,315.5209,315.6631,314.2417,314.2607,12577.0
2021-10-08 15:30:00,331.43,331.43,329.41,329.79,59328.0,314.0522,314.0522,312.1381,312.4982,59328.0
2021-10-11 09:30:00,329.85,330.2,328.2,329.02,19270.0,312.5551,312.8867,310.9916,311.7686,19270.0
2021-10-11 10:00:00,329.02,330.64,328.89,330.4,9903.0,311.7686,313.3036,311.6454,313.0762,9903.0
2021-10-11 10:30:00,331.04,332.75,330.95,332.73,10689.0,313.6827,315.303,313.5974,315.2841,10689.0
2021-10-11 11:00:00,332.7,332.75,331.33,331.61,6787.0,315.2556,315.303,313.9575,314.2228,6787.0
2021-10-11 11:30:00,331.68,332.98,331.68,331.89,9961.0,314.2891,315.5209,314.2891,314.4881,9961.0
2021-10-11 12:00:00,331.7,331.87,331.19,331.23,6497.0,314.3081,314.4691,313.8248,313.8627,6497.0
2021-10-11 12:30:00,331.32,331.98,331.1,331.77,8207.0,313.948,314.5734,313.7395,314.3744,8207.0
2021-10-11 13:00:00,332.06,332.5,331.82,331.85,5121.0,314.6492,315.0661,314.4218,314.4502,5121.0
2021-10-11 13:30:00,331.79,331.8,331.34,331.34,8135.0,314.3933,314.4028,313.9669,313.9669,8135.0
2021-10-11 14:00:00,331.49,332.12,330.84,330.85,11770.0,314.1091,314.706,313.4931,313.5026,11770.0
2021-10-11 14:30:00,330.78,331.01,329.72,329.77,13904.0,313.4363,313.6542,312.4319,312.4793,13904.0
2021-10-11 15:00:00,329.77,329.88,329.33,329.5,16105.0,312.4793,312.5835,312.0623,312.2234,16105.0
2021-10-11 15:30:00,329.38,330.14,329.09,329.82,26000.0,312.1097,312.8299,311.8349,312.5266,26000.0
2021-10-12 09:30:00,330.7,332.74,329.9,331.32,14388.0,313.3605,315.2935,312.6024,313.948,14388.0
2021-10-12 10:00:00,332.2,335.02,331.74,334.27,12472.0,314.7818,317.454,314.346,316.7433,12472.0
2021-10-12 10:30:00,334.15,334.6,333.66,334.17,11438.0,316.6296,317.056,316.1653,316.6485,11438.0
2021-10-12 11:00:00,334.21,334.57,333.36,334.25,12809.0,316.6865,317.0276,315.881,316.7244,12809.0
2021-10-12 11:30:00,334.65,334.74,334.02,334.22,14987.0,317.1034,317.1887,316.5064,316.6959,14987.0
2021-10-12 12:00:00,334.29,334.88,334.29,334.53,7741.0,316.7623,317.3213,316.7623,316.9897,7741.0
2021-10-12 12:30:00,334.62,334.86,333.89,333.89,7166.0,317.075,317.3024,316.3832,316.3832,7166.0
2021-10-12 13:00:00,334.01,335.8,334.01,335.8,6913.0,316.4969,318.1931,316.4969,318.1931,6913.0
2021-10-12 13:30:00,335.69,335.98,335.27,335.27,10176.0,318.0888,318.3636,317.6909,317.6909,10176.0
2021-10-12 14:00:00,335.17,335.84,335.14,335.71,8517.0,317.5961,318.231,317.5677,318.1078,8517.0
2021-10-12 14:30:00,335.74,336.05,335.36,335.72,13693.0,318.1362,318.43,317.7762,318.1173,13693.0
2021-10-12 15:00:00,335.72,336.37,335.35,335.7,15426.0,318.1173,318.7332,317.7667,318.0983,15426.0
2021-10-12 15:30:00,335.75,335.91,333.17,334.0,25466.0,318.1457,318.2973,315.701,316.4875,25466.0
2021-10-13 09:30:00,331.27,332.8,329.54,329.85,35748.0,313.9006,315.3504,312.2613,312.5551,35748.0
2021-10-13 10:00:00,329.72,330.27,325.88,327.03,29591.0,312.4319,312.953,308.7932,309.8829,29591.0
2021-10-13 10:30:00,327.01,328.48,326.4,327.69,26980.0,309.864,311.2569,309.286,310.5083,26980.0
2021-10-13 11:00:00,327.81,329.73,327.76,329.16,31198.0,310.622,312.4413,310.5746,311.9012,31198.0
2021-10-13 11:30:00,329.02,329.2,327.77,328.19,64828.0,311.7686,311.9391,310.5841,310.9821,64828.0
2021-10-13 12:00:00,328.19,328.98,328.05,328.87,13768.0,310.9821,311.7307,310.8494,311.6264,13768.0
2021-10-13 12:30:00,328.88,328.88,327.47,327.68,12269.0,311.6359,311.6359,310.2998,310.4988,12269.0
2021-10-13 13:00:00,327.68,328.31,327.0,328.22,35660.0,310.4988,311.0958,309.8545,311.0105,35660.0
2021-10-13 13:30:00,328.06,328.9,327.66,327.67,17473.0,310.8589,311.6549,310.4799,310.4894,17473.0
2021-10-13 14:00:00,327.67,327.98,326.56,326.58,29754.0,310.4894,310.7831,309.4376,309.4565,29754.0
2021-10-13 14:30:00,326.58,326.58,325.11,326.14,50196.0,309.4565,309.4565,308.0636,309.0396,50196.0
2021-10-13 15:00:00,326.14,326.55,323.88,326.55,52031.0,309.0396,309.4281,306.8981,309.4281,52031.0
2021-10-13 15:30:00,326.4,327.87,325.99,326.65,100138.0,309.286,310.6789,308.8974,309.5228,100138.0
2021-10-14 09:30:00,328.47,331.27,327.57,331.1,19178.0,311.2474,313.9006,310.3946,313.7395,19178.0
2021-10-14 10:00:00,331.28,331.62,328.39,328.55,31027.0,313.9101,314.2323,311.1716,311.3232,31027.0
2021-10-14 10:30:00,328.9,329.75,328.67,329.53,21413.0,311.6549,312.4603,311.4369,312.2518,21413.0
2021-10-14 11:00:00,329.6,330.58,329.02,329.55,17289.0,312.3182,313.2468,311.7686,312.2708,17289.0
2021-10-14 11:30:00,329.59,329.88,328.9,329.52,14856.0,312.3087,312.5835,311.6549,312.2424,14856.0
2021-10-14 12:00:00,329.7,330.54,329.5,329.5,16869.0,312.4129,313.2089,312.2234,312.2234,16869.0
2021-10-14 12:30:00,329.41,330.12,329.35,329.78,10690.0,312.1381,312.8109,312.0813,312.4887,10690.0
2021-10-14 13:00:00,329.63,330.08,329.11,330.06,14137.0,312.3466,312.773,311.8539,312.754,14137.0
2021-10-14 13:30:00,330.04,330.8,329.54,330.32,11768.0,312.7351,313.4552,312.2613,313.0004,11768.0
2021-10-14 14:00:00,330.4,330.4,329.52,329.6,16692.0,313.0762,313.0762,312.2424,312.3182,16692.0
2021-10-14 14:30:00,329.68,329.68,328.75,329.18,20093.0,312.394,312.394,311.5127,311.9202,20093.0
2021-10-14 15:00:00,329.25,329.58,327.15,327.51,23084.0,311.9865,312.2992,309.9966,310.3377,23084.0
2021-10-14 15:30:00,327.47,327.57,325.99,326.71,85415.0,310.2998,310.3946,308.8974,309.5797,85415.0
2021-10-15 09:30:00,327.17,330.99,326.56,329.49,38503.0,310.0156,313.6353,309.4376,312.2139,38503.0
2021-10-15 10:00:00,329.27,330.4,328.68,329.91,6943.0,312.0055,313.0762,311.4464,312.6119,6943.0
2021-10-15 10:30:00,329.82,329.82,328.59,328.98,11058.0,312.5266,312.5266,311.3611,311.7307,11058.0
2021-10-15 11:00:00,329.01,329.67,328.18,328.22,20096.0,311.7591,312.3845,310.9726,311.0105,20096.0
2021-10-15 11:30:00,328.08,328.08,327.23,327.45,5877.0,310.8779,310.8779,310.0724,310.2809,5877.0
2021-10-15 12:00:00,327.49,327.51,326.77,327.35,22761.0,310.3188,310.3377,309.6365,310.1861,22761.0
2021-10-15 12:30:00,327.24,328.1,327.14,327.46,7041.0,310.0819,310.8968,309.9871,310.2904,7041.0
2021-10-15 13:00:00,327.26,327.27,326.83,326.83,6456.0,310.1009,310.1103,309.6934,309.6934,6456.0
2021-10-15 13:30:00,326.76,326.76,325.29,325.44,6282.0,309.6271,309.6271,308.2342,308.3763,6282.0
2021-10-15 14:00:00,325.33,325.65,324.54,324.65,12508.0,308.2721,308.5753,307.5235,307.6277,12508.0
2021-10-15 14:30:00,324.48,324.48,322.95,323.03,11910.0,307.4666,307.4666,306.0168,306.0926,11910.0
2021-10-15 15:00:00,323.0,325.3,322.67,325.3,20169.0,306.0642,308.2436,305.7515,308.2436,20169.0
2021-10-15 15:30:00,325.57,327.23,325.5,326.85,48802.0,308.4995,310.0724,308.4331,309.7124,48802.0
2021-10-18 09:30:00,324.52,326.07,323.27,324.57,8646.0,307.5045,308.9733,306.3201,307.5519,8646.0
2021-10-18 10:00:00,324.52,324.81,323.82,324.36,6462.0,307.5045,307.7793,306.8412,307.3529,6462.0
2021-10-18 10:30:00,324.05,324.92,323.46,324.81,7807.0,307.0592,307.8836,306.5001,307.7793,7807.0
2021-10-18 11:00:00,325.21,326.27,325.03,325.83,10811.0,308.1583,309.1628,307.9878,308.7458,10811.0
2021-10-18 11:30:00,325.95,326.04,325.47,325.97,3492.0,308.8595,308.9448,308.4047,308.8785,3492.0
2021-10-18 12:00:00,325.86,326.92,325.59,326.83,5300.0,308.7743,309.7787,308.5184,309.6934,5300.0
2021-10-18 12:30:00,326.74,327.17,326.48,326.83,6407.0,309.6081,310.0156,309.3618,309.6934,6407.0
2021-10-18 13:00:00,326.74,326.74,325.83,325.85,13762.0,309.6081,309.6081,308.7458,308.7648,13762.0
2021-10-18 13:30:00,325.99,326.09,325.34,325.63,8393.0,308.8974,308.9922,308.2815,308.5563,8393.0
2021-10-18 14:00:00,325.58,326.04,324.92,325.04,8976.0,308.5089,308.9448,307.8836,307.9973,8976.0
2021-10-18 14:30:00,324.91,325.9,324.8,325.61,13368.0,307.8741,308.8122,307.7698,308.5374,13368.0
2021-10-18 15:00:00,325.67,325.92,324.97,325.19,23888.0,308.5942,308.8311,307.9309,308.1394,23888.0
2021-10-18 15:30:00,325.11,325.14,323.02,323.27,66644.0,308.0636,308.092,306.0832,306.3201,66644.0
2021-10-19 09:30:00,329.6,333.24,327.06,330.96,32864.0,312.3182,315.7673,309.9113,313.6069,32864.0
2021-10-19 10:00:00,330.82,333.09,330.48,333.09,21753.0,313.4742,315.6252,313.152,315.6252,21753.0
2021-10-19 10:30:00,333.18,333.8,332.32,332.59,17415.0,315.7105,316.2979,314.8955,315.1514,17415.0
2021-10-19 11:00:00,332.69,335.71,332.61,335.59,18688.0,315.2461,318.1078,315.1703,317.9941,18688.0
2021-10-19 11:30:00,335.45,335.48,332.83,332.86,24070.0,317.8614,317.8899,315.3788,315.4072,24070.0
2021-10-19 12:00:00,332.86,333.05,332.45,332.45,7595.0,315.4072,315.5873,315.0187,315.0187,7595.0
2021-10-19 12:30:00,332.42,333.34,332.1,332.8,7106.0,314.9903,315.8621,314.6871,315.3504,7106.0
2021-10-19 13:00:00,332.8,332.85,331.54,332.38,50255.0,315.3504,315.3978,314.1564,314.9524,50255.0
2021-10-19 13:30:00,332.33,332.72,331.47,332.12,10889.0,314.905,315.2746,314.0901,314.706,10889.0
2021-10-19 14:00:00,332.0,332.53,331.84,332.43,7474.0,314.5923,315.0945,314.4407,314.9998,7474.0
2021-10-19 14:30:00,332.36,332.75,331.61,332.75,17385.0,314.9335,315.303,314.2228,315.303,17385.0
2021-10-19 15:00:00,332.67,332.67,331.62,331.9,20503.0,315.2272,315.2272,314.2323,314.4976,20503.0
2021-10-19 15:30:00,331.88,332.7,331.28,332.14,52746.0,314.4786,315.2556,313.9101,314.725,52746.0
2021-10-20 09:30:00,332.21,334.78,332.2,334.66,6028.0,314.7913,317.2266,314.7818,317.1129,6028.0
2021-10-20 10:00:00,334.73,337.11,334.15,336.34,8029.0,317.1792,319.4344,316.6296,318.7048,8029.0
2021-10-20 10:30:00,336.31,336.47,334.99,336.47,8550.0,318.6763,318.828,317.4256,318.828,8550.0
2021-10-20 11:00:00,336.46,336.5,335.51,336.09,9960.0,318.8185,318.8564,317.9183,318.4679,9960.0
2021-10-20 11:30:00,335.96,335.97,335.15,335.7,5576.0,318.3447,318.3542,317.5772,318.0983,5576.0
2021-10-20 12:00:00,335.53,336.03,334.91,334.91,8816.0,317.9372,318.411,317.3497,317.3497,8816.0
2021-10-20 12:30:00,335.05,336.12,335.05,336.06,4513.0,317.4824,318.4963,317.4824,318.4394,4513.0
2021-10-20 13:00:00,336.06,336.52,335.67,336.14,3597.0,318.4394,318.8753,318.0699,318.5153,3597.0
2021-10-20 13:30:00,336.25,336.91,336.0,336.68,5048.0,318.6195,319.2449,318.3826,319.0269,5048.0
2021-10-20 14:00:00,336.68,336.85,336.07,336.24,6337.0,319.0269,319.188,318.4489,318.61,6337.0
2021-10-20 14:30:00,336.25,336.47,336.02,336.19,5309.0,318.6195,318.828,318.4015,318.5626,5309.0
2021-10-20 15:00:00,336.26,336.26,335.31,335.46,7818.0,318.629,318.629,317.7288,317.8709,7818.0
2021-10-20 15:30:00,335.23,336.4,334.58,336.31,29958.0,317.653,318.7616,317.0371,318.6763,29958.0
2021-10-21 09:30:00,336.49,336.93,333.78,335.25,9109.0,318.8469,319.2638,316.279,317.6719,9109.0
2021-10-21 10:00:00,335.13,336.23,334.47,335.35,14793.0,317.5582,318.6005,316.9328,317.7667,14793.0
2021-10-21 10:30:00,335.32,336.75,335.21,336.22,11317.0,317.7382,319.0933,317.634,318.5911,11317.0
2021-10-21 11:00:00,336.51,337.15,335.99,336.64,9665.0,318.8659,319.4723,318.3731,318.989,9665.0
2021-10-21 11:30:00,336.78,336.78,335.72,336.13,2300.0,319.1217,319.1217,318.1173,318.5058,2300.0
2021-10-21 12:00:00,335.98,337.17,335.98,336.66,2056.0,318.3636,319.4912,318.3636,319.008,2056.0
2021-10-21 12:30:00,336.97,337.37,336.96,337.3,4548.0,319.3017,319.6808,319.2923,319.6144,4548.0
2021-10-21 13:00:00,337.15,337.7,337.12,337.57,5300.0,319.4723,319.9935,319.4439,319.8703,5300.0
2021-10-21 13:30:00,337.46,337.57,337.17,337.24,13393.0,319.766,319.8703,319.4912,319.5576,13393.0
2021-10-21 14:00:00,337.26,338.28,337.26,338.28,7620.0,319.5765,320.543,319.5765,320.543,7620.0
2021-10-21 14:30:00,338.3,339.03,338.23,338.96,7221.0,320.562,321.2537,320.4957,321.1874,7221.0
2021-10-21 15:00:00,338.93,339.53,338.74,339.47,10733.0,321.159,321.7275,320.9789,321.6707,10733.0
2021-10-21 15:30:00,339.55,340.39,338.67,340.11,30741.0,321.7465,322.5424,320.9126,322.2771,30741.0
2021-10-22 09:30:00,341.05,343.35,339.68,341.15,12486.0,323.1678,325.3472,321.8696,323.2626,12486.0
2021-10-22 10:00:00,341.0,341.17,339.63,340.6,2700.0,323.1204,323.2815,321.8223,322.7414,2700.0
2021-10-22 10:30:00,340.99,344.18,340.5,344.18,5137.0,323.111,326.1337,322.6466,326.1337,5137.0
2021-10-22 11:00:00,343.7,343.7,341.86,342.38,4880.0,325.6789,325.6789,323.9353,324.4281,4880.0
2021-10-22 11:30:00,342.4,343.03,341.24,342.87,7300.0,324.447,325.044,323.3478,324.8924,7300.0
2021-10-22 12:00:00,342.9,344.16,342.67,344.02,9339.0,324.9208,326.1147,324.7029,325.9821,9339.0
2021-10-22 12:30:00,343.97,345.46,343.96,344.47,17355.0,325.9347,327.3466,325.9252,326.4085,17355.0
2021-10-22 13:00:00,344.28,345.04,344.24,344.66,9121.0,326.2285,326.9486,326.1905,326.5885,9121.0
2021-10-22 13:30:00,344.59,345.58,344.27,345.17,13868.0,326.5222,327.4603,326.219,327.0718,13868.0
2021-10-22 14:00:00,345.27,345.69,344.83,345.59,9465.0,327.1665,327.5645,326.7496,327.4698,9465.0
2021-10-22 14:30:00,345.88,346.81,345.74,345.89,18698.0,327.7446,328.6258,327.6119,327.754,18698.0
2021-10-22 15:00:00,345.82,345.84,344.88,345.15,14862.0,327.6877,327.7067,326.797,327.0528,14862.0
2021-10-22 15:30:00,345.39,348.71,345.27,345.73,106955.0,327.2803,330.4262,327.1665,327.6024,106955.0
2021-10-25 09:30:00,346.43,346.75,342.28,345.8,22238.0,328.2657,328.5689,324.3333,327.6688,22238.0
2021-10-25 10:00:00,345.75,346.36,344.91,346.28,15580.0,327.6214,328.1994,326.8254,328.1236,15580.0
2021-10-25 10:30:00,346.54,348.05,346.09,348.05,18016.0,328.37,329.8008,327.9435,329.8008,18016.0
2021-10-25 11:00:00,348.07,349.36,347.86,349.36,15581.0,329.8197,331.0421,329.6207,331.0421,15581.0
2021-10-25 11:30:00,349.4,349.98,347.99,348.93,8646.0,331.08,331.6296,329.7439,330.6346,8646.0
2021-10-25 12:00:00,348.91,349.88,348.85,349.87,10360.0,330.6157,331.5348,330.5588,331.5254,10360.0
2021-10-25 12:30:00,349.53,349.6,348.51,349.34,6914.0,331.2032,331.2695,330.2367,331.0231,6914.0
2021-10-25 13:00:00,349.41,349.88,348.69,348.9,6040.0,331.0895,331.5348,330.4072,330.6062,6040.0
2021-10-25 13:30:00,348.85,349.47,348.8,349.22,5432.0,330.5588,331.1463,330.5115,330.9094,5432.0
2021-10-25 14:00:00,349.33,349.91,348.74,349.79,12095.0,331.0137,331.5633,330.4546,331.4495,12095.0
2021-10-25 14:30:00,349.68,349.74,349.3,349.44,15274.0,331.3453,331.4022,330.9852,331.1179,15274.0
2021-10-25 15:00:00,349.44,349.55,348.16,348.44,7795.0,331.1179,331.2221,329.905,330.1703,7795.0
2021-10-25 15:30:00,348.29,349.38,348.08,349.36,71289.0,330.0282,331.061,329.8292,331.0421,71289.0
2021-10-26 09:30:00,349.28,351.81,349.08,351.63,9354.0,330.9663,333.3636,330.7768,333.1931,9354.0
2021-10-26 10:00:00,351.63,354.23,351.14,352.64,24146.0,333.1931,335.6567,332.7288,334.1501,24146.0
2021-10-26 10:30:00,352.88,353.52,352.26,352.85,7414.0,334.3775,334.984,333.79,334.3491,7414.0
2021-10-26 11:00:00,353.16,353.64,352.82,353.43,7000.0,334.6428,335.0977,334.3207,334.8987,7000.0
2021-10-26 11:30:00,353.35,353.65,352.45,352.95,5700.0,334.8229,335.1072,333.9701,334.4439,5700.0
2021-10-26 12:00:00,353.16,353.52,352.27,353.48,5300.0,334.6428,334.984,333.7995,334.9461,5300.0
2021-10-26 12:30:00,353.34,353.54,352.6,353.28,7457.0,334.8134,335.0029,334.1122,334.7566,7457.0
2021-10-26 13:00:00,353.66,354.38,353.58,354.11,10772.0,335.1166,335.7989,335.0408,335.543,10772.0
2021-10-26 13:30:00,354.1,354.99,353.95,354.15,15083.0,335.5336,336.3769,335.3914,335.5809,15083.0
2021-10-26 14:00:00,354.32,354.74,354.02,354.09,9709.0,335.742,336.14,335.4578,335.5241,9709.0
2021-10-26 14:30:00,354.13,354.87,354.0,354.48,9826.0,335.562,336.2632,335.4388,335.8936,9826.0
2021-10-26 15:00:00,354.41,354.6,353.65,354.58,14608.0,335.8273,336.0073,335.1072,335.9884,14608.0
2021-10-26 15:30:00,354.47,355.37,353.93,354.13,47284.0,335.8842,336.737,335.3725,335.562,47284.0
2021-10-27 09:30:00,355.95,357.3,355.65,356.73,12974.0,337.2866,338.5658,337.0023,338.0257,12974.0
2021-10-27 10:00:00,357.2,357.2,352.01,352.37,7046.0,338.471,338.471,333.5531,333.8943,7046.0
2021-10-27 10:30:00,352.39,352.99,351.78,352.13,7000.0,333.9132,334.4818,333.3352,333.6669,7000.0
2021-10-27 11:00:00,352.38,353.83,352.18,353.82,12585.0,333.9037,335.2777,333.7142,335.2682,12585.0
2021-10-27 11:30:00,353.84,355.26,353.84,354.17,10404.0,335.2872,336.6327,335.2872,335.5999,10404.0
2021-10-27 12:00:00,354.09,354.2,352.77,352.77,4716.0,335.5241,335.6283,334.2733,334.2733,4716.0
2021-10-27 12:30:00,352.59,354.06,352.41,353.99,8264.0,334.1027,335.4957,333.9322,335.4293,8264.0
2021-10-27 13:00:00,354.07,354.29,351.34,351.55,30944.0,335.5051,335.7136,332.9183,333.1173,30944.0
2021-10-27 13:30:00,351.7,351.82,350.36,350.63,15749.0,333.2594,333.3731,331.9897,332.2455,15749.0
2021-10-27 14:00:00,350.66,352.04,350.66,351.78,24285.0,332.2739,333.5816,332.2739,333.3352,24285.0
2021-10-27 14:30:00,352.09,352.57,350.85,350.98,21738.0,333.629,334.0838,332.454,332.5772,21738.0
2021-10-27 15:00:00,351.06,351.32,348.92,349.18,40151.0,332.653,332.8993,330.6252,330.8715,40151.0
2021-10-27 15:30:00,349.2,349.65,346.87,349.35,67966.0,330.8905,331.3169,328.6827,331.0326,67966.0
2021-10-28 09:30:00,347.71,353.24,347.43,353.13,12465.0,329.4786,334.7187,329.2133,334.6144,12465.0
2021-10-28 10:00:00,352.66,352.71,349.38,349.92,5904.0,334.1691,334.2164,331.061,331.5727,5904.0
2021-10-28 10:30:00,349.63,350.9,348.97,349.17,13408.0,331.2979,332.5013,330.6725,330.8621,13408.0
2021-10-28 11:00:00,349.3,350.65,348.76,350.01,16533.0,330.9852,332.2645,330.4736,331.658,16533.0
2021-10-28 11:30:00,349.96,350.48,349.46,350.28,47962.0,331.6106,332.1034,331.1369,331.9139,47962.0
2021-10-28 12:00:00,350.05,350.85,349.9,350.69,8771.0,331.6959,332.454,331.5538,332.3024,8771.0
2021-10-28 12:30:00,350.64,350.95,349.88,350.18,8959.0,332.255,332.5487,331.5348,331.8191,8959.0
2021-10-28 13:00:00,350.45,350.75,349.93,350.22,5596.0,332.0749,332.3592,331.5822,331.857,5596.0
2021-10-28 13:30:00,350.22,351.31,350.08,350.08,5224.0,331.857,332.8899,331.7243,331.7243,5224.0
2021-10-28 14:00:00,350.21,350.89,349.71,350.89,9591.0,331.8475,332.4919,331.3737,332.4919,9591.0
2021-10-28 14:30:00,350.87,351.06,350.2,350.9,9698.0,332.4729,332.653,331.8381,332.5013,9698.0
2021-10-28 15:00:00,351.09,351.15,349.95,350.09,7053.0,332.6814,332.7382,331.6012,331.7338,7053.0
2021-10-28 15:30:00,349.87,353.39,349.84,353.02,40012.0,331.5254,334.8608,331.4969,334.5102,40012.0
2021-10-29 09:30:00,351.11,353.05,349.6,353.05,10525.0,332.7003,334.5386,331.2695,334.5386,10525.0
2021-10-29 10:00:00,353.12,354.74,352.1,352.1,9221.0,334.6049,336.14,333.6384,333.6384,9221.0
2021-10-29 10:30:00,351.57,351.79,348.46,349.06,11824.0,333.1362,333.3447,330.1893,330.7578,11824.0
2021-10-29 11:00:00,349.18,349.18,346.35,347.15,12179.0,330.8715,330.8715,328.1899,328.948,12179.0
2021-10-29 11:30:00,347.26,348.77,347.25,348.3,8785.0,329.0522,330.483,329.0427,330.0377,8785.0
2021-10-29 12:00:00,348.29,349.99,348.16,348.69,9454.0,330.0282,331.6391,329.905,330.4072,9454.0
2021-10-29 12:30:00,348.72,349.35,348.25,348.64,10662.0,330.4357,331.0326,329.9903,330.3598,10662.0
2021-10-29 13:00:00,348.36,349.0,348.14,348.59,7833.0,330.0945,330.701,329.8861,330.3125,7833.0
2021-10-29 13:30:00,348.57,348.57,346.67,346.97,8000.0,330.2935,330.2935,328.4931,328.7774,8000.0
2021-10-29 14:00:00,347.11,347.84,347.06,347.37,10123.0,328.9101,329.6018,328.8627,329.1564,10123.0
2021-10-29 14:30:00,347.21,347.5,346.34,346.49,8599.0,329.0048,329.2796,328.1804,328.3226,8599.0
2021-10-29 15:00:00,346.5,346.56,344.41,346.33,16343.0,328.3321,328.3889,326.3516,328.171,16343.0
2021-10-29 15:30:00,346.16,346.39,342.82,345.62,109742.0,328.0099,328.2278,324.845,327.4982,109742.0
2021-11-01 09:30:00,345.33,347.38,343.15,346.73,24017.0,327.2234,329.1659,325.1577,328.55,24017.0
2021-11-01 10:00:00,346.38,349.48,345.75,348.62,19645.0,328.2183,331.1558,327.6214,330.3409,19645.0
2021-11-01 10:30:00,348.37,348.37,343.43,343.54,15815.0,330.104,330.104,325.423,325.5273,15815.0
2021-11-01 11:00:00,343.59,345.5,343.45,345.36,11088.0,325.5746,327.3845,325.442,327.2518,11088.0
2021-11-01 11:30:00,345.65,346.2,344.13,344.87,8310.0,327.5266,328.0478,326.0863,326.7875,8310.0
2021-11-01 12:00:00,345.23,347.7,344.89,347.46,10281.0,327.1286,329.4691,326.8065,329.2417,10281.0
2021-11-01 12:30:00,347.83,348.54,347.73,348.02,8250.0,329.5923,330.2651,329.4976,329.7724,8250.0
2021-11-01 13:00:00,347.88,348.78,347.25,348.51,11003.0,329.6397,330.4925,329.0427,330.2367,11003.0
2021-11-01 13:30:00,348.45,348.7,347.51,347.97,15911.0,330.1798,330.4167,329.2891,329.725,15911.0
2021-11-01 14:00:00,347.8,347.87,346.26,346.45,13370.0,329.5639,329.6302,328.1046,328.2847,13370.0
2021-11-01 14:30:00,346.68,348.02,346.59,347.79,17123.0,328.5026,329.7724,328.4173,329.5544,17123.0
2021-11-01 15:00:00,347.85,348.86,347.45,347.91,14947.0,329.6113,330.5683,329.2322,329.6681,14947.0
2021-11-01 15:30:00,347.81,350.62,347.3,348.52,87433.0,329.5734,332.236,329.0901,330.2461,87433.0
2021-11-02 09:30:00,347.01,353.78,344.16,350.1,38443.0,328.8153,335.2303,326.1147,331.7433,38443.0
2021-11-02 10:00:00,350.11,350.38,346.0,346.0,13413.0,331.7528,332.0086,327.8583,327.8583,13413.0
2021-11-02 10:30:00,346.43,351.4,346.41,351.4,14959.0,328.2657,332.9751,328.2468,332.9751,14959.0
2021-11-02 11:00:00,351.96,355.04,351.34,353.27,24517.0,333.5058,336.4243,332.9183,334.7471,24517.0
2021-11-02 11:30:00,353.48,355.91,353.2,355.06,14595.0,334.9461,337.2487,334.6808,336.4432,14595.0
2021-11-02 12:00:00,355.18,356.27,354.01,354.12,18543.0,336.5569,337.5898,335.4483,335.5525,18543.0
2021-11-02 12:30:00,354.11,356.45,353.92,356.36,21929.0,335.543,337.7603,335.363,337.6751,21929.0
2021-11-02 13:00:00,356.74,356.82,355.97,356.77,7280.0,338.0351,338.1109,337.3055,338.0636,7280.0
2021-11-02 13:30:00,356.9,360.64,356.75,358.62,48547.0,338.1868,341.7307,338.0446,339.8166,48547.0
2021-11-02 14:00:00,358.99,361.2,358.84,360.86,26376.0,340.1672,342.2613,340.025,341.9391,26376.0
2021-11-02 14:30:00,360.96,360.96,357.98,358.83,24090.0,342.0339,342.0339,339.2101,340.0156,24090.0
2021-11-02 15:00:00,358.88,360.14,358.49,358.8,28243.0,340.0629,341.2569,339.6934,339.9871,28243.0
2021-11-02 15:30:00,358.67,358.94,357.6,358.49,59164.0,339.8639,340.1198,338.85,339.6934,59164.0
2021-11-03 09:30:00,360.75,361.82,353.7,353.7,12931.0,341.8349,342.8488,335.1545,335.1545,12931.0
2021-11-03 10:00:00,352.87,352.87,349.85,350.42,10000.0,334.3681,334.3681,331.5064,332.0465,10000.0
2021-11-03 10:30:00,350.16,350.84,348.81,350.06,10228.0,331.8001,332.4445,330.5209,331.7054,10228.0
2021-11-03 11:00:00,350.17,350.42,348.57,349.73,12890.0,331.8096,332.0465,330.2935,331.3927,12890.0
2021-11-03 11:30:00,349.47,349.68,347.9,348.6,11918.0,331.1463,331.3453,329.6586,330.3219,11918.0
2021-11-03 12:00:00,348.91,350.08,348.21,349.89,8555.0,330.6157,331.7243,329.9524,331.5443,8555.0
2021-11-03 12:30:00,350.0,351.32,349.12,351.06,15737.0,331.6485,332.8993,330.8147,332.653,15737.0
2021-11-03 13:00:00,350.73,351.12,350.72,350.94,8788.0,332.3403,332.7098,332.3308,332.5393,8788.0
2021-11-03 13:30:00,351.02,351.44,350.66,350.69,6603.0,332.6151,333.013,332.2739,332.3024,6603.0
2021-11-03 14:00:00,350.64,351.77,350.39,350.5,14138.0,332.255,333.3257,332.0181,332.1223,14138.0
2021-11-03 14:30:00,350.42,352.28,350.33,352.06,15287.0,332.0465,333.809,331.9612,333.6005,15287.0
2021-11-03 15:00:00,352.05,352.33,351.17,351.84,16891.0,333.5911,333.8564,332.7572,333.3921,16891.0
2021-11-03 15:30:00,351.86,352.57,351.41,351.99,37485.0,333.411,334.0838,332.9846,333.5342,37485.0
2021-11-04 09:30:00,352.26,354.98,349.25,351.85,29017.0,333.79,336.3674,330.9379,333.4015,29017.0
2021-11-04 10:00:00,351.71,354.21,351.49,354.02,24536.0,333.2689,335.6378,333.0604,335.4578,24536.0
2021-11-04 10:30:00,353.74,353.74,351.25,352.22,25085.0,335.1924,335.1924,332.833,333.7521,25085.0
2021-11-04 11:00:00,352.14,353.34,351.8,353.07,11734.0,333.6763,334.8134,333.3542,334.5576,11734.0
2021-11-04 11:30:00,353.05,353.78,352.15,352.26,8687.0,334.5386,335.2303,333.6858,333.79,8687.0
2021-11-04 12:00:00,352.36,352.84,349.81,349.81,18356.0,333.8848,334.3396,331.4685,331.4685,18356.0
2021-11-04 12:30:00,349.72,349.88,348.1,348.1,10181.0,331.3832,331.5348,329.8482,329.8482,10181.0
2021-11-04 13:00:00,348.08,348.67,347.5,347.59,9931.0,329.8292,330.3883,329.2796,329.3649,9931.0
2021-11-04 13:30:00,347.63,348.45,346.2,347.29,20583.0,329.4028,330.1798,328.0478,329.0806,20583.0
2021-11-04 14:00:00,347.1,347.1,345.62,346.5,15641.0,328.9006,328.9006,327.4982,328.3321,15641.0
2021-11-04 14:30:00,346.7,347.66,346.34,346.69,14970.0,328.5216,329.4312,328.1804,328.5121,14970.0
2021-11-04 15:00:00,346.96,347.76,345.88,346.08,23816.0,328.7679,329.526,327.7446,327.9341,23816.0
2021-11-04 15:30:00,346.19,347.03,345.05,346.38,67224.0,328.0383,328.8343,326.9581,328.2183,67224.0
2021-11-05 09:30:00,348.34,350.03,346.88,349.4,11765.0,330.0756,331.677,328.6921,331.08,11765.0
2021-11-05 10:00:00,349.73,350.66,349.11,349.51,6052.0,331.3927,332.2739,330.8052,331.1842,6052.0
2021-11-05 10:30:00,349.75,349.92,347.96,348.29,8314.0,331.4116,331.5727,329.7155,330.0282,8314.0
2021-11-05 11:00:00,348.3,348.63,346.74,346.74,8120.0,330.0377,330.3504,328.5595,328.5595,8120.0
2021-11-05 11:30:00,346.74,346.86,345.32,345.41,3700.0,328.5595,328.6732,327.2139,327.2992,3700.0
2021-11-05 12:00:00,345.37,346.15,345.11,345.55,7713.0,327.2613,328.0004,327.0149,327.4319,7713.0
2021-11-05 12:30:00,345.54,345.8,344.68,344.81,6052.0,327.4224,327.6688,326.6075,326.7307,6052.0
2021-11-05 13:00:00,344.73,345.36,344.59,344.71,8424.0,326.6549,327.2518,326.5222,326.6359,8424.0
2021-11-05 13:30:00,344.48,345.32,344.43,345.32,6860.0,326.418,327.2139,326.3706,327.2139,6860.0
2021-11-05 14:00:00,345.25,346.18,345.07,345.11,7966.0,327.1476,328.0288,326.977,327.0149,7966.0
2021-11-05 14:30:00,345.47,345.84,344.85,344.85,5503.0,327.3561,327.7067,326.7686,326.7686,5503.0
2021-11-05 15:00:00,344.95,345.38,344.55,344.86,12205.0,326.8633,327.2708,326.4843,326.778,12205.0
2021-11-05 15:30:00,344.88,346.34,343.54,344.19,48781.0,326.797,328.1804,325.5273,326.1432,48781.0
2021-11-08 09:30:00,344.74,345.26,338.49,343.16,20773.0,326.6643,327.1571,320.742,325.1672,20773.0
2021-11-08 10:00:00,343.04,343.82,341.12,343.02,33149.0,325.0535,325.7926,323.2341,325.0345,33149.0
2021-11-08 10:30:00,343.0,345.46,343.0,344.25,12601.0,325.0156,327.3466,325.0156,326.2,12601.0
2021-11-08 11:00:00,344.22,346.63,343.97,345.95,17443.0,326.1716,328.4552,325.9347,327.8109,17443.0
2021-11-08 11:30:00,345.79,345.8,344.86,345.23,7018.0,327.6593,327.6688,326.778,327.1286,7018.0
2021-11-08 12:00:00,345.06,346.27,345.0,346.06,4398.0,326.9676,328.1141,326.9107,327.9151,4398.0
2021-11-08 12:30:00,345.94,346.0,345.3,345.44,8602.0,327.8014,327.8583,327.195,327.3276,8602.0
2021-11-08 13:00:00,345.5,345.9,345.06,345.78,6300.0,327.3845,327.7635,326.9676,327.6498,6300.0
2021-11-08 13:30:00,346.06,347.78,345.87,347.68,11673.0,327.9151,329.5449,327.7351,329.4502,11673.0
2021-11-08 14:00:00,347.67,348.33,347.46,348.22,4435.0,329.4407,330.0661,329.2417,329.9619,4435.0
2021-11-08 14:30:00,348.14,348.57,347.16,347.51,8404.0,329.8861,330.2935,328.9574,329.2891,8404.0
2021-11-08 15:00:00,347.51,347.67,345.83,346.79,18766.0,329.2891,329.4407,327.6972,328.6068,18766.0
2021-11-08 15:30:00,346.68,348.47,346.54,347.89,39923.0,328.5026,330.1988,328.37,329.6492,39923.0
2021-11-09 09:30:00,349.03,349.9,342.71,348.36,41762.0,330.7294,331.5538,324.7408,330.0945,41762.0
2021-11-09 10:00:00,348.73,348.73,346.54,346.94,9747.0,330.4451,330.4451,328.37,328.749,9747.0
2021-11-09 10:30:00,346.97,348.59,346.5,348.45,10325.0,328.7774,330.3125,328.3321,330.1798,10325.0
2021-11-09 11:00:00,348.58,349.01,347.56,348.43,14381.0,330.303,330.7104,329.3365,330.1609,14381.0
2021-11-09 11:30:00,348.37,349.78,348.13,348.94,4191.0,330.104,331.4401,329.8766,330.6441,4191.0
2021-11-09 12:00:00,348.88,349.75,348.67,348.85,3146.0,330.5873,331.4116,330.3883,330.5588,3146.0
2021-11-09 12:30:00,349.25,349.68,349.06,349.36,2030.0,330.9379,331.3453,330.7578,331.0421,2030.0
2021-11-09 13:00:00,349.06,349.47,348.89,349.47,2450.0,330.7578,331.1463,330.5967,331.1463,2450.0
2021-11-09 13:30:00,349.45,350.26,349.29,350.25,5806.0,331.1274,331.8949,330.9758,331.8854,5806.0
2021-11-09 14:00:00,350.14,350.14,348.48,349.42,5932.0,331.7812,331.7812,330.2082,331.0989,5932.0
2021-11-09 14:30:00,349.57,350.02,349.17,349.8,8207.0,331.2411,331.6675,330.8621,331.459,8207.0
2021-11-09 15:00:00,350.02,350.02,348.28,348.81,4800.0,331.6675,331.6675,330.0187,330.5209,4800.0
2021-11-09 15:30:00,348.68,349.82,347.81,349.46,22690.0,330.3977,331.478,329.5734,331.1369,22690.0
2021-11-10 09:30:00,347.49,350.86,347.4,347.95,12827.0,329.2701,332.4634,329.1849,329.706,12827.0
2021-11-10 10:00:00,348.07,349.19,346.45,347.22,4816.0,329.8197,330.881,328.2847,329.0143,4816.0
2021-11-10 10:30:00,347.45,347.49,345.05,345.19,4044.0,329.2322,329.2701,326.9581,327.0907,4044.0
2021-11-10 11:00:00,345.2,345.38,344.16,344.3,17600.0,327.1002,327.2708,326.1147,326.2474,17600.0
2021-11-10 11:30:00,344.19,344.19,342.7,343.14,5559.0,326.1432,326.1432,324.7313,325.1482,5559.0
2021-11-10 12:00:00,343.06,343.27,342.9,342.92,6165.0,325.0724,325.2714,324.9208,324.9398,6165.0
2021-11-10 12:30:00,343.04,343.96,342.69,343.96,11749.0,325.0535,325.9252,324.7218,325.9252,11749.0
2021-11-10 13:00:00,344.0,344.01,343.0,343.74,16571.0,325.9631,325.9726,325.0156,325.7168,16571.0
2021-11-10 13:30:00,343.61,344.71,343.41,344.71,13446.0,325.5936,326.6359,325.4041,326.6359,13446.0
2021-11-10 14:00:00,344.7,344.7,343.51,343.52,7471.0,326.6264,326.6264,325.4988,325.5083,7471.0
2021-11-10 14:30:00,343.63,344.5,343.18,344.47,14965.0,325.6125,326.4369,325.1861,326.4085,14965.0
2021-11-10 15:00:00,344.54,345.27,343.27,343.28,24028.0,326.4748,327.1665,325.2714,325.2809,24028.0
2021-11-10 15:30:00,343.49,343.6,342.27,342.54,45355.0,325.4799,325.5841,324.3238,324.5797,45355.0
2021-11-11 09:30:00,343.1,343.1,340.27,342.02,9068.0,325.1103,325.1103,322.4287,324.087,9068.0
2021-11-11 10:00:00,342.0,342.01,338.82,340.28,9137.0,324.068,324.0775,321.0547,322.4382,9137.0
2021-11-11 10:30:00,340.23,340.76,338.58,338.58,13688.0,322.3908,322.893,320.8273,320.8273,13688.0
2021-11-11 11:00:00,338.25,338.26,335.71,337.5,13582.0,320.5146,320.5241,318.1078,319.8039,13582.0
2021-11-11 11:30:00,337.26,337.55,335.8,336.28,19851.0,319.5765,319.8513,318.1931,318.6479,19851.0
2021-11-11 12:00:00,336.37,338.08,336.37,337.9,12853.0,318.7332,320.3535,318.7332,320.183,12853.0
2021-11-11 12:30:00,337.93,339.67,337.93,339.43,10016.0,320.2114,321.8602,320.2114,321.6328,10016.0
2021-11-11 13:00:00,339.49,342.39,339.35,341.75,11054.0,321.6896,324.4376,321.5569,323.8311,11054.0
2021-11-11 13:30:00,341.74,343.21,341.74,343.16,7276.0,323.8216,325.2146,323.8216,325.1672,7276.0
2021-11-11 14:00:00,343.19,343.67,342.74,342.8,4685.0,325.1956,325.6504,324.7692,324.8261,4685.0
2021-11-11 14:30:00,342.72,343.44,342.43,342.56,8088.0,324.7502,325.4325,324.4755,324.5986,8088.0
2021-11-11 15:00:00,342.36,343.3,342.36,343.2,7704.0,324.4091,325.2998,324.4091,325.2051,7704.0
2021-11-11 15:30:00,343.19,343.33,342.51,343.12,32171.0,325.1956,325.3283,324.5513,325.1293,32171.0
2021-11-12 09:30:00,345.64,347.09,342.87,342.98,9671.0,327.5171,328.8911,324.8924,324.9966,9671.0
2021-11-12 10:00:00,343.0,345.34,342.8,344.6,11263.0,325.0156,327.2329,324.8261,326.5317,11263.0
2021-11-12 10:30:00,344.43,345.89,344.43,345.46,13153.0,326.3706,327.754,326.3706,327.3466,13153.0
2021-11-12 11:00:00,345.23,345.39,344.79,344.79,5807.0,327.1286,327.2803,326.7117,326.7117,5807.0
2021-11-12 11:30:00,344.66,344.66,343.16,344.02,5910.0,326.5885,326.5885,325.1672,325.9821,5910.0
2021-11-12 12:00:00,343.87,343.87,342.82,343.03,8845.0,325.8399,325.8399,324.845,325.044,8845.0
2021-11-12 12:30:00,342.97,343.38,342.83,342.87,4519.0,324.9871,325.3756,324.8545,324.8924,4519.0
2021-11-12 13:00:00,342.75,343.48,342.19,343.48,4714.0,324.7787,325.4704,324.248,325.4704,4714.0
2021-11-12 13:30:00,343.38,344.08,343.38,343.49,6503.0,325.3756,326.0389,325.3756,325.4799,6503.0
2021-11-12 14:00:00,343.41,343.41,342.57,342.69,11607.0,325.4041,325.4041,324.6081,324.7218,11607.0
2021-11-12 14:30:00,342.81,343.18,342.27,342.73,9560.0,324.8355,325.1861,324.3238,324.7597,9560.0
2021-11-12 15:00:00,342.86,344.38,342.86,343.81,12001.0,324.8829,326.3232,324.8829,325.7831,12001.0
2021-11-12 15:30:00,343.96,344.42,343.15,343.69,18275.0,325.9252,326.3611,325.1577,325.6694,18275.0
2021-11-15 09:30:00,343.31,345.91,341.96,342.45,13545.0,325.3093,327.773,324.0301,324.4944,13545.0
2021-11-15 10:00:00,343.01,344.47,342.37,343.0,10549.0,325.025,326.4085,324.4186,325.0156,10549.0
2021-11-15 10:30:00,343.07,345.25,342.92,345.25,9059.0,325.0819,327.1476,324.9398,327.1476,9059.0
2021-11-15 11:00:00,344.84,345.9,344.12,345.81,13974.0,326.7591,327.7635,326.0768,327.6782,13974.0
2021-11-15 11:30:00,345.97,346.16,344.65,345.77,9729.0,327.8298,328.0099,326.5791,327.6403,9729.0
2021-11-15 12:00:00,345.92,346.74,345.78,346.72,7157.0,327.7825,328.5595,327.6498,328.5405,7157.0
2021-11-15 12:30:00,346.74,347.02,345.35,345.81,10368.0,328.5595,328.8248,327.2423,327.6782,10368.0
2021-11-15 13:00:00,346.22,346.86,346.09,346.7,9646.0,328.0667,328.6732,327.9435,328.5216,9646.0
2021-11-15 13:30:00,346.79,347.22,346.4,346.98,8678.0,328.6068,329.0143,328.2373,328.7869,8678.0
2021-11-15 14:00:00,347.02,347.05,346.31,346.65,10070.0,328.8248,328.8532,328.152,328.4742,10070.0
2021-11-15 14:30:00,346.88,348.05,346.6,347.74,15765.0,328.6921,329.8008,328.4268,329.507,15765.0
2021-11-15 15:00:00,347.6,348.54,347.51,348.33,25050.0,329.3744,330.2651,329.2891,330.0661,25050.0
2021-11-15 15:30:00,348.44,348.44,347.2,348.2,47252.0,330.1703,330.1703,328.9953,329.9429,47252.0
2021-11-16 09:30:00,350.0,351.93,348.88,351.4,23745.0,331.6485,333.4773,330.5873,332.9751,23745.0
2021-11-16 10:00:00,351.66,352.31,350.87,352.04,23572.0,333.2215,333.8374,332.4729,333.5816,23572.0
2021-11-16 10:30:00,352.14,352.14,350.61,351.08,17580.0,333.6763,333.6763,332.2266,332.6719,17580.0
2021-11-16 11:00:00,351.24,352.17,350.95,351.89,20193.0,332.8235,333.7048,332.5487,333.4394,20193.0
2021-11-16 11:30:00,352.1,352.62,351.76,351.85,12779.0,333.6384,334.1312,333.3163,333.4015,12779.0
2021-11-16 12:00:00,351.86,351.86,350.61,350.95,10469.0,333.411,333.411,332.2266,332.5487,10469.0
2021-11-16 12:30:00,350.82,351.85,350.62,351.84,9406.0,332.4255,333.4015,332.236,333.3921,9406.0
2021-11-16 13:00:00,351.98,352.63,351.69,351.88,10772.0,333.5247,334.1406,333.2499,333.43,10772.0
2021-11-16 13:30:00,351.94,352.27,351.0,351.29,12960.0,333.4868,333.7995,332.5961,332.8709,12960.0
2021-11-16 14:00:00,351.42,351.87,350.89,350.91,12246.0,332.9941,333.4205,332.4919,332.5108,12246.0
2021-11-16 14:30:00,351.22,351.32,350.57,350.57,10722.0,332.8046,332.8993,332.1887,332.1887,10722.0
2021-11-16 15:00:00,350.47,350.79,347.81,348.21,11741.0,332.0939,332.3971,329.5734,329.9524,11741.0
2021-11-16 15:30:00,348.29,348.33,346.61,347.49,31957.0,330.0282,330.0661,328.4363,329.2701,31957.0
2021-11-17 09:30:00,347.34,349.55,344.57,345.0,9288.0,329.673,331.7706,327.0439,327.452,9288.0
2021-11-17 10:00:00,345.32,347.07,344.94,345.35,23609.0,327.7557,329.4167,327.395,327.7842,23609.0
2021-11-17 10:30:00,345.53,346.16,344.66,344.86,11328.0,327.955,328.553,327.1293,327.3191,11328.0
2021-11-17 11:00:00,345.3,347.34,345.29,346.65,10782.0,327.7367,329.673,327.7272,329.0181,10782.0
2021-11-17 11:30:00,346.62,347.01,345.63,345.88,15548.0,328.9896,329.3598,328.0499,328.2872,15548.0
2021-11-17 12:00:00,346.05,346.07,345.19,345.67,4000.0,328.4486,328.4676,327.6323,328.0879,4000.0
2021-11-17 12:30:00,345.75,347.37,345.58,347.09,14752.0,328.1638,329.7014,328.0025,329.4357,14752.0
2021-11-17 13:00:00,346.99,347.68,346.8,347.45,6810.0,329.3408,329.9957,329.1604,329.7774,6810.0
2021-11-17 13:30:00,347.26,348.91,347.19,348.88,7714.0,329.597,331.1631,329.5306,331.1346,7714.0
2021-11-17 14:00:00,348.51,348.82,348.04,348.59,6877.0,330.7835,331.0777,330.3374,330.8594,6877.0
2021-11-17 14:30:00,348.78,350.37,348.71,349.87,20930.0,331.0397,332.5489,330.9733,332.0743,20930.0
2021-11-17 15:00:00,350.01,350.89,349.72,350.34,16918.0,332.2072,333.0424,331.9319,332.5204,16918.0
2021-11-17 15:30:00,350.44,351.82,349.98,350.44,53384.0,332.6153,333.9251,332.1787,332.6153,53384.0
2021-11-18 09:30:00,351.6,351.6,349.11,349.36,3804.0,333.7163,333.7163,331.3529,331.5902,3804.0
2021-11-18 10:00:00,349.0,349.19,346.58,347.99,7083.0,331.2485,331.4289,328.9516,330.2899,7083.0
2021-11-18 10:30:00,347.71,347.78,345.32,346.13,6416.0,330.0241,330.0906,327.7557,328.5245,6416.0
2021-11-18 11:00:00,345.99,346.03,345.16,345.31,6319.0,328.3916,328.4296,327.6039,327.7462,6319.0
2021-11-18 11:30:00,345.19,345.26,343.34,344.63,14970.0,327.6323,327.6988,325.8764,327.1008,14970.0
2021-11-18 12:00:00,345.24,345.24,344.59,344.87,1500.0,327.6798,327.6798,327.0628,327.3286,1500.0
2021-11-18 12:30:00,344.78,345.05,344.47,344.78,6457.0,327.2432,327.4994,326.9489,327.2432,6457.0
2021-11-18 13:00:00,344.76,345.23,344.73,344.73,15393.0,327.2242,327.6703,327.1957,327.1957,15393.0
2021-11-18 13:30:00,344.44,345.68,344.44,345.31,8907.0,326.9205,328.0974,326.9205,327.7462,8907.0
2021-11-18 14:00:00,345.3,346.2,345.22,346.2,4844.0,327.7367,328.591,327.6608,328.591,4844.0
2021-11-18 14:30:00,345.95,346.17,345.75,345.81,5137.0,328.3537,328.5625,328.1638,328.2208,5137.0
2021-11-18 15:00:00,346.04,346.04,344.3,345.11,23599.0,328.4391,328.4391,326.7876,327.5564,23599.0
2021-11-18 15:30:00,345.04,345.67,344.95,345.5,59240.0,327.49,328.0879,327.4045,327.9266,59240.0
2021-11-19 09:30:00,347.8,350.26,345.26,348.38,35663.0,330.1096,332.4444,327.6988,330.6601,35663.0
2021-11-19 10:00:00,348.24,349.08,347.15,347.35,11054.0,330.5272,331.3245,329.4926,329.6825,11054.0
2021-11-19 10:30:00,347.07,347.81,345.57,346.56,6377.0,329.4167,330.1191,327.993,328.9326,6377.0
2021-11-19 11:00:00,346.39,347.36,346.31,346.31,9827.0,328.7713,329.692,328.6954,328.6954,9827.0
2021-11-19 11:30:00,346.66,346.66,345.07,345.07,8534.0,329.0276,329.0276,327.5184,327.5184,8534.0
2021-11-19 12:00:00,345.07,346.46,344.94,346.46,16520.0,327.5184,328.8377,327.395,328.8377,16520.0
2021-11-19 12:30:00,346.23,346.65,345.37,346.62,6378.0,328.6194,329.0181,327.8032,328.9896,6378.0
2021-11-19 13:00:00,346.36,346.63,345.77,346.23,14950.0,328.7428,328.9991,328.1828,328.6194,14950.0
2021-11-19 13:30:00,346.09,346.91,346.09,346.84,7040.0,328.4865,329.2648,328.4865,329.1984,7040.0
2021-11-19 14:00:00,347.09,347.44,346.06,346.13,21308.0,329.4357,329.7679,328.4581,328.5245,21308.0
2021-11-19 14:30:00,346.0,346.22,345.64,346.0,7907.0,328.4011,328.6099,328.0594,328.4011,7907.0
2021-11-19 15:00:00,345.94,346.02,344.76,345.57,10644.0,328.3442,328.4201,327.2242,327.993,10644.0
2021-11-19 15:30:00,345.57,345.69,344.35,344.99,36762.0,327.993,328.1069,326.8351,327.4425,36762.0
2021-11-22 09:30:00,342.39,345.2,340.84,343.85,17416.0,324.9747,327.6418,323.5036,326.3605,17416.0
2021-11-22 10:00:00,344.38,344.8,342.95,344.54,9862.0,326.8635,327.2622,325.5063,327.0154,9862.0
2021-11-22 10:30:00,344.86,347.12,344.86,347.12,17346.0,327.3191,329.4642,327.3191,329.4642,17346.0
2021-11-22 11:00:00,347.47,347.56,345.52,345.83,18545.0,329.7964,329.8818,327.9455,328.2398,18545.0
2021-11-22 11:30:00,346.31,347.6,345.42,345.82,18766.0,328.6954,329.9197,327.8506,328.2303,18766.0
2021-11-22 12:00:00,345.87,347.28,345.8,345.97,5721.0,328.2777,329.616,328.2113,328.3727,5721.0
2021-11-22 12:30:00,346.09,347.14,345.76,346.66,8963.0,328.4865,329.4831,328.1733,329.0276,8963.0
2021-11-22 13:00:00,346.68,346.69,345.08,345.32,12224.0,329.0465,329.056,327.5279,327.7557,12224.0
2021-11-22 13:30:00,345.29,346.46,345.16,346.45,12186.0,327.7272,328.8377,327.6039,328.8282,12186.0
2021-11-22 14:00:00,346.24,346.54,345.4,346.42,12014.0,328.6289,328.9137,327.8316,328.7998,12014.0
2021-11-22 14:30:00,346.43,347.68,346.16,347.68,11373.0,328.8093,329.9957,328.553,329.9957,11373.0
2021-11-22 15:00:00,347.66,348.44,346.8,347.46,18044.0,329.9767,330.717,329.1604,329.7869,18044.0
2021-11-22 15:30:00,347.3,347.5,342.58,343.8,87704.0,329.635,329.8248,325.1551,326.313,87704.0
2021-11-23 09:30:00,343.82,345.49,343.36,344.36,25761.0,326.332,327.9171,325.8954,326.8445,25761.0
2021-11-23 10:00:00,344.79,345.66,344.79,345.66,20042.0,327.2527,328.0784,327.2527,328.0784,20042.0
2021-11-23 10:30:00,345.73,346.33,344.46,344.51,71703.0,328.1449,328.7143,326.9395,326.9869,71703.0
2021-11-23 11:00:00,344.74,345.04,343.43,344.71,10610.0,327.2052,327.49,325.9618,327.1767,10610.0
2021-11-23 11:30:00,345.02,346.22,344.66,345.57,13332.0,327.471,328.6099,327.1293,327.993,13332.0
2021-11-23 12:00:00,345.59,346.69,345.09,346.48,9773.0,328.012,329.056,327.5374,328.8567,9773.0
2021-11-23 12:30:00,346.59,346.59,345.03,345.03,5001.0,328.9611,328.9611,327.4805,327.4805,5001.0
2021-11-23 13:00:00,344.85,346.09,344.85,346.01,6598.0,327.3096,328.4865,327.3096,328.4106,6598.0
2021-11-23 13:30:00,345.65,347.44,345.59,347.44,7530.0,328.0689,329.7679,328.012,329.7679,7530.0
2021-11-23 14:00:00,347.24,347.96,346.92,347.06,6068.0,329.5781,330.2614,329.2743,329.4072,6068.0
2021-11-23 14:30:00,347.39,348.25,346.75,347.68,6081.0,329.7204,330.5367,329.113,329.9957,6081.0
2021-11-23 15:00:00,347.49,348.46,346.98,348.28,11127.0,329.8153,330.736,329.3313,330.5652,11127.0
2021-11-23 15:30:00,348.64,349.55,348.24,349.03,31432.0,330.9068,331.7706,330.5272,331.277,31432.0
2021-11-24 09:30:00,349.76,352.02,347.86,348.38,92090.0,331.9699,334.1149,330.1665,330.6601,92090.0
2021-11-24 10:00:00,348.03,350.12,346.89,349.93,9453.0,330.3279,332.3116,329.2459,332.1312,9453.0
2021-11-24 10:30:00,350.29,350.8,349.47,350.52,5723.0,332.4729,332.957,331.6946,332.6912,5723.0
2021-11-24 11:00:00,349.69,352.71,349.6,352.46,8339.0,331.9034,334.7698,331.818,334.5325,8339.0
2021-11-24 11:30:00,352.67,353.89,352.52,353.38,14572.0,334.7319,335.8898,334.5895,335.4058,14572.0
2021-11-24 12:00:00,353.16,353.24,352.59,352.77,3561.0,335.1969,335.2729,334.6559,334.8268,3561.0
2021-11-24 12:30:00,352.93,352.93,351.49,352.45,5206.0,334.9786,334.9786,333.6119,334.5231,5206.0
2021-11-24 13:00:00,353.15,353.75,352.91,353.66,6684.0,335.1875,335.7569,334.9597,335.6715,6684.0
2021-11-24 13:30:00,353.49,354.0,353.16,353.51,5299.0,335.5102,335.9942,335.1969,335.5291,5299.0
2021-11-24 14:00:00,353.34,353.95,352.91,353.57,7191.0,335.3678,335.9468,334.9597,335.5861,7191.0
2021-11-24 14:30:00,353.71,354.52,353.67,353.67,7943.0,335.719,336.4878,335.681,335.681,7943.0
2021-11-24 15:00:00,353.71,354.36,353.29,354.16,11661.0,335.719,336.3359,335.3203,336.1461,11661.0
2021-11-24 15:30:00,354.45,355.54,353.86,354.65,42171.0,336.4213,337.4559,335.8613,336.6112,42171.0
2021-11-26 09:30:00,350.69,359.81,350.69,357.73,20347.0,332.8526,341.5087,332.8526,339.5345,20347.0
2021-11-26 10:00:00,357.24,357.24,352.95,356.17,6315.0,339.0694,339.0694,334.9976,338.0538,6315.0
2021-11-26 10:30:00,356.73,357.3,355.52,357.06,8534.0,338.5854,339.1264,337.4369,338.8986,8534.0
2021-11-26 11:00:00,356.93,357.09,355.71,355.86,9416.0,338.7752,338.927,337.6172,337.7596,9416.0
2021-11-26 11:30:00,356.1,356.25,352.93,354.1,10561.0,337.9874,338.1298,334.9786,336.0891,10561.0
2021-11-26 12:00:00,354.78,354.9,352.58,354.13,8321.0,336.7345,336.8484,334.6464,336.1176,8321.0
2021-11-26 12:30:00,354.56,355.07,350.3,351.05,27186.0,336.5257,337.0098,332.4824,333.1943,27186.0
2021-11-29 09:30:00,351.55,354.98,349.32,353.92,17671.0,333.6688,336.9244,331.5523,335.9183,17671.0
2021-11-29 10:00:00,354.25,357.08,354.25,356.37,13100.0,336.2315,338.9176,336.2315,338.2437,13100.0
2021-11-29 10:30:00,356.7,356.7,354.78,354.78,6773.0,338.5569,338.5569,336.7345,336.7345,6773.0
2021-11-29 11:00:00,355.11,356.76,354.63,356.5,5988.0,337.0478,338.6138,336.5922,338.3671,5988.0
2021-11-29 11:30:00,356.81,357.24,355.77,356.02,7345.0,338.6613,339.0694,337.6742,337.9115,7345.0
2021-11-29 12:00:00,355.77,357.13,355.04,356.94,7555.0,337.6742,338.965,336.9813,338.7847,7555.0
2021-11-29 12:30:00,357.06,358.53,357.05,357.97,5668.0,338.8986,340.2938,338.8891,339.7623,5668.0
2021-11-29 13:00:00,358.51,359.11,358.42,358.77,5711.0,340.2748,340.8443,340.1894,340.5216,5711.0
2021-11-29 13:30:00,358.44,358.77,357.12,357.67,5650.0,340.2084,340.5216,338.9555,339.4775,5650.0
2021-11-29 14:00:00,357.69,357.72,356.91,357.13,8438.0,339.4965,339.525,338.7562,338.965,8438.0
2021-11-29 14:30:00,357.09,357.39,356.54,357.13,9023.0,338.927,339.2118,338.405,338.965,9023.0
2021-11-29 15:00:00,357.17,357.37,356.0,357.13,18195.0,339.003,339.1928,337.8925,338.965,18195.0
2021-11-29 15:30:00,357.21,357.76,355.2,355.45,47503.0,339.0409,339.563,337.1332,337.3705,47503.0
2021-11-30 09:30:00,352.76,356.92,350.37,356.59,22964.0,334.8173,338.7657,332.5489,338.4525,22964.0
2021-11-30 10:00:00,356.1,356.14,354.65,355.35,7674.0,337.9874,338.0254,336.6112,337.2755,7674.0
2021-11-30 10:30:00,355.27,356.22,350.72,350.85,12117.0,337.1996,338.1013,332.881,333.0044,12117.0
2021-11-30 11:00:00,351.31,354.08,350.91,353.73,10571.0,333.441,336.0701,333.0614,335.7379,10571.0
2021-11-30 11:30:00,353.52,354.06,352.48,353.37,11292.0,335.5386,336.0512,334.5515,335.3963,11292.0
2021-11-30 12:00:00,353.46,353.47,351.85,353.31,10269.0,335.4817,335.4912,333.9536,335.3393,10269.0
2021-11-30 12:30:00,353.37,353.4,351.87,352.06,11019.0,335.3963,335.4247,333.9726,334.1529,11019.0
2021-11-30 13:00:00,352.24,352.41,349.61,350.31,18057.0,334.3237,334.4851,331.8275,332.4919,18057.0
2021-11-30 13:30:00,349.94,350.28,349.23,349.36,19654.0,332.1407,332.4634,331.4668,331.5902,19654.0
2021-11-30 14:00:00,349.24,349.84,348.0,349.54,24037.0,331.4763,332.0458,330.2994,331.7611,24037.0
2021-11-30 14:30:00,349.52,350.12,349.03,349.07,14119.0,331.7421,332.3116,331.277,331.315,14119.0
2021-11-30 15:00:00,349.07,349.07,346.93,347.31,17306.0,331.315,331.315,329.2838,329.6445,17306.0
2021-11-30 15:30:00,347.28,347.28,340.77,343.53,125835.0,329.616,329.616,323.4371,326.0568,125835.0
2021-12-01 09:30:00,345.69,353.47,344.55,345.78,19877.0,328.1069,335.4912,327.0249,328.1923,19877.0
2021-12-01 10:00:00,345.62,348.82,345.27,347.74,21355.0,328.0405,331.0777,327.7083,330.0526,21355.0
2021-12-01 10:30:00,347.52,349.82,346.36,349.59,8182.0,329.8438,332.0268,328.7428,331.8085,8182.0
2021-12-01 11:00:00,349.68,350.08,348.26,349.13,13732.0,331.8939,332.2736,330.5462,331.3719,13732.0
2021-12-01 11:30:00,349.42,350.32,348.75,348.85,7758.0,331.6472,332.5014,331.0113,331.1062,7758.0
2021-12-01 12:00:00,348.72,349.91,348.4,348.93,11950.0,330.9828,332.1122,330.6791,331.1821,11950.0
2021-12-01 12:30:00,348.98,348.98,346.95,347.01,6263.0,331.2296,331.2296,329.3028,329.3598,6263.0
2021-12-01 13:00:00,346.86,347.49,345.13,346.86,6728.0,329.2174,329.8153,327.5754,329.2174,6728.0
2021-12-01 13:30:00,346.75,346.99,344.72,345.46,13545.0,329.113,329.3408,327.1862,327.8886,13545.0
2021-12-01 14:00:00,345.57,346.64,344.34,346.33,10513.0,327.993,329.0086,326.8256,328.7143,10513.0
2021-12-01 14:30:00,346.46,346.97,344.78,345.36,14109.0,328.8377,329.3218,327.2432,327.7937,14109.0
2021-12-01 15:00:00,345.34,345.34,343.76,344.23,24795.0,327.7747,327.7747,326.2751,326.7212,24795.0
2021-12-01 15:30:00,343.79,344.17,339.07,339.12,88425.0,326.3035,326.6642,321.8236,321.8711,88425.0
2021-12-02 09:30:00,340.08,344.57,339.37,344.1,29799.0,322.7822,327.0439,322.1084,326.5978,29799.0
2021-12-02 10:00:00,344.58,345.08,343.28,344.44,17849.0,327.0534,327.5279,325.8195,326.9205,17849.0
2021-12-02 10:30:00,344.62,346.19,343.41,344.23,19756.0,327.0913,328.5815,325.9429,326.7212,19756.0
2021-12-02 11:00:00,344.67,345.59,343.62,343.73,10773.0,327.1388,328.012,326.1422,326.2466,10773.0
2021-12-02 11:30:00,343.9,344.69,341.94,344.69,40092.0,326.4079,327.1578,324.5476,327.1578,40092.0
2021-12-02 12:00:00,344.71,346.31,344.64,345.77,12427.0,327.1767,328.6954,327.1103,328.1828,12427.0
2021-12-02 12:30:00,345.94,347.1,344.85,346.9,19740.0,328.3442,329.4452,327.3096,329.2553,19740.0
2021-12-02 13:00:00,346.6,348.79,345.99,348.05,17590.0,328.9706,331.0492,328.3916,330.3469,17590.0
2021-12-02 13:30:00,348.23,348.98,347.28,348.41,17914.0,330.5177,331.2296,329.616,330.6885,17914.0
2021-12-02 14:00:00,348.36,348.95,347.51,348.88,12543.0,330.6411,331.2011,329.8343,331.1346,12543.0
2021-12-02 14:30:00,348.56,349.21,347.01,347.41,13457.0,330.8309,331.4479,329.3598,329.7394,13457.0
2021-12-02 15:00:00,347.41,348.0,346.52,347.02,18439.0,329.7394,330.2994,328.8947,329.3692,18439.0
2021-12-02 15:30:00,346.98,348.91,346.97,347.94,64377.0,329.3313,331.1631,329.3218,330.2425,64377.0
2021-12-03 09:30:00,348.49,352.5,347.87,352.07,15615.0,330.7645,334.5705,330.176,334.1624,15615.0
2021-12-03 10:00:00,351.37,352.38,349.02,352.34,24982.0,333.498,334.4566,331.2675,334.4186,24982.0
2021-12-03 10:30:00,352.26,354.14,345.97,346.0,72335.0,334.3427,336.1271,328.3727,328.4011,72335.0
2021-12-03 11:00:00,345.62,347.04,345.25,346.77,13684.0,328.0405,329.3882,327.6893,329.132,13684.0
2021-12-03 11:30:00,346.85,347.7,345.8,346.01,11561.0,329.2079,330.0147,328.2113,328.4106,11561.0
2021-12-03 12:00:00,345.54,347.92,345.54,347.92,14453.0,327.9645,330.2235,327.9645,330.2235,14453.0
2021-12-03 12:30:00,347.98,348.42,345.88,346.07,46808.0,330.2804,330.698,328.2872,328.4676,46808.0
2021-12-03 13:00:00,346.0,348.64,345.49,348.19,17034.0,328.4011,330.9068,327.9171,330.4797,17034.0
2021-12-03 13:30:00,348.21,348.28,346.53,346.72,28240.0,330.4987,330.5652,328.9042,329.0845,28240.0
2021-12-03 14:00:00,346.63,347.3,345.24,346.86,22120.0,328.9991,329.635,327.6798,329.2174,22120.0
2021-12-03 14:30:00,346.64,347.93,346.14,346.36,53811.0,329.0086,330.233,328.534,328.7428,53811.0
2021-12-03 15:00:00,346.24,349.01,346.01,348.84,21243.0,328.6289,331.258,328.4106,331.0967,21243.0
2021-12-03 15:30:00,348.62,349.34,346.81,348.94,59290.0,330.8879,331.5712,329.1699,331.1916,59290.0
2021-12-06 09:30:00,349.15,354.94,346.79,354.94,44218.0,331.3909,336.8864,329.1509,336.8864,44218.0
2021-12-06 10:00:00,354.96,356.31,353.23,355.34,26260.0,336.9054,338.1867,335.2634,337.2661,26260.0
2021-12-06 10:30:00,355.11,356.8,353.78,356.4,28513.0,337.0478,338.6518,335.7854,338.2721,28513.0
2021-12-06 11:00:00,356.36,356.58,355.04,356.19,16395.0,338.2342,338.443,336.9813,338.0728,16395.0
2021-12-06 11:30:00,356.34,356.62,353.39,353.66,13904.0,338.2152,338.481,335.4152,335.6715,13904.0
2021-12-06 12:00:00,353.51,353.51,352.11,353.27,15142.0,335.5291,335.5291,334.2003,335.3013,15142.0
2021-12-06 12:30:00,353.23,353.79,352.1,352.7,13833.0,335.2634,335.7949,334.1909,334.7603,13833.0
2021-12-06 13:00:00,352.71,353.25,351.29,351.83,15895.0,334.7698,335.2824,333.4221,333.9346,15895.0
2021-12-06 13:30:00,351.74,351.74,349.93,350.13,17292.0,333.8492,333.8492,332.1312,332.3211,17292.0
2021-12-06 14:00:00,350.32,351.29,349.66,350.82,23371.0,332.5014,333.4221,331.875,332.976,23371.0
2021-12-06 14:30:00,350.72,350.72,348.56,349.47,15563.0,332.881,332.881,330.8309,331.6946,15563.0
2021-12-06 15:00:00,349.47,349.67,347.8,348.38,35332.0,331.6946,331.8845,330.1096,330.6601,35332.0
2021-12-06 15:30:00,348.49,349.18,347.34,347.97,129199.0,330.7645,331.4194,329.673,330.2709,129199.0
2021-12-07 09:30:00,351.75,354.3,349.82,354.16,19614.0,333.8587,336.279,332.0268,336.1461,19614.0
2021-12-07 10:00:00,353.95,354.68,352.07,352.93,12517.0,335.9468,336.6396,334.1624,334.9786,12517.0
2021-12-07 10:30:00,353.19,357.0,352.77,356.58,14075.0,335.2254,338.8416,334.8268,338.443,14075.0
2021-12-07 11:00:00,356.62,357.84,356.01,357.04,58962.0,338.481,339.6389,337.902,338.8796,58962.0
2021-12-07 11:30:00,356.97,357.92,356.76,356.84,14878.0,338.8132,339.7148,338.6138,338.6898,14878.0
2021-12-07 12:00:00,356.79,357.42,356.32,356.59,15294.0,338.6423,339.2403,338.1962,338.4525,15294.0
2021-12-07 12:30:00,356.69,356.93,355.78,355.78,5271.0,338.5474,338.7752,337.6837,337.6837,5271.0
2021-12-07 13:00:00,355.81,356.73,355.8,356.13,5538.0,337.7122,338.5854,337.7027,338.0159,5538.0
2021-12-07 13:30:00,356.08,357.09,355.67,355.69,12949.0,337.9684,338.927,337.5793,337.5983,12949.0
2021-12-07 14:00:00,355.71,356.21,355.22,355.87,10773.0,337.6172,338.0918,337.1522,337.7691,10773.0
2021-12-07 14:30:00,355.78,356.56,355.56,356.29,19379.0,337.6837,338.424,337.4749,338.1677,19379.0
2021-12-07 15:00:00,356.27,358.49,356.27,358.42,16092.0,338.1488,340.2558,338.1488,340.1894,16092.0
2021-12-07 15:30:00,358.2,360.38,357.82,360.38,48097.0,339.9806,342.0497,339.6199,342.0497,48097.0
2021-12-08 09:30:00,360.32,361.4,356.88,357.37,18085.0,341.9928,343.0178,338.7277,339.1928,18085.0
2021-12-08 10:00:00,358.11,359.2,357.62,357.95,4451.0,339.8952,340.9297,339.4301,339.7433,4451.0
2021-12-08 10:30:00,357.22,357.3,355.55,355.79,5146.0,339.0504,339.1264,337.4654,337.6932,5146.0
2021-12-08 11:00:00,355.35,356.32,355.12,355.6,13719.0,337.2755,338.1962,337.0572,337.5128,13719.0
2021-12-08 11:30:00,355.21,355.69,354.22,355.69,6056.0,337.1427,337.5983,336.203,337.5983,6056.0
2021-12-08 12:00:00,356.27,356.27,355.21,355.46,12805.0,338.1488,338.1488,337.1427,337.38,12805.0
2021-12-08 12:30:00,355.75,356.67,355.7,356.67,9350.0,337.6552,338.5284,337.6077,338.5284,9350.0
2021-12-08 13:00:00,356.69,357.99,356.69,357.99,2000.0,338.5474,339.7813,338.5474,339.7813,2000.0
2021-12-08 13:30:00,358.0,358.19,357.55,357.89,5182.0,339.7908,339.9711,339.3636,339.6864,5182.0
2021-12-08 14:00:00,357.75,358.11,355.89,356.43,8307.0,339.5535,339.8952,337.7881,338.3006,8307.0
2021-12-08 14:30:00,356.61,357.74,356.54,357.74,4268.0,338.4715,339.544,338.405,339.544,4268.0
2021-12-08 15:00:00,357.29,358.78,357.28,358.62,7849.0,339.1169,340.5311,339.1074,340.3792,7849.0
2021-12-08 15:30:00,358.7,359.99,358.51,358.96,26104.0,340.4552,341.6795,340.2748,340.7019,26104.0
2021-12-09 09:30:00,359.14,359.14,353.01,353.25,15220.0,340.8728,340.8728,335.0546,335.2824,15220.0
2021-12-09 10:00:00,352.63,352.89,350.78,350.91,25948.0,334.6939,334.9407,332.938,333.0614,25948.0
2021-12-09 10:30:00,351.07,352.58,350.46,352.37,58894.0,333.2132,334.6464,332.6343,334.4471,58894.0
2021-12-09 11:00:00,352.1,353.36,351.95,353.18,14046.0,334.1909,335.3868,334.0485,335.2159,14046.0
2021-12-09 11:30:00,353.21,353.35,351.36,352.85,12242.0,335.2444,335.3773,333.4885,334.9027,12242.0
2021-12-09 12:00:00,352.78,353.82,352.53,353.59,5050.0,334.8363,335.8234,334.599,335.6051,5050.0
2021-12-09 12:30:00,353.68,354.57,353.47,354.22,10093.0,335.6905,336.5352,335.4912,336.203,10093.0
2021-12-09 13:00:00,354.22,355.08,353.9,354.99,10380.0,336.203,337.0193,335.8993,336.9339,10380.0
2021-12-09 13:30:00,355.0,355.45,354.64,355.45,6884.0,336.9434,337.3705,336.6017,337.3705,6884.0
2021-12-09 14:00:00,355.45,355.62,354.87,355.11,6115.0,337.3705,337.5318,336.82,337.0478,6115.0
2021-12-09 14:30:00,354.99,355.02,353.94,354.41,6332.0,336.9339,336.9623,335.9373,336.3834,6332.0
2021-12-09 15:00:00,354.52,354.68,353.36,353.37,9619.0,336.4878,336.6396,335.3868,335.3963,9619.0
2021-12-09 15:30:00,353.38,354.72,352.84,352.97,37111.0,335.4058,336.6776,334.8932,335.0166,37111.0
2021-12-10 09:30:00,354.17,354.63,351.21,353.49,15586.0,336.1556,336.5922,333.3461,335.5102,15586.0
2021-12-10 10:00:00,353.26,354.01,351.27,351.5,43132.0,335.2919,336.0037,333.4031,333.6214,43132.0
2021-12-10 10:30:00,351.59,355.92,350.47,355.28,32367.0,333.7068,337.8166,332.6438,337.2091,32367.0
2021-12-10 11:00:00,355.51,357.33,355.28,357.33,19987.0,337.4274,339.1548,337.2091,339.1548,19987.0
2021-12-10 11:30:00,356.75,357.6,354.85,355.35,10980.0,338.6043,339.4111,336.801,337.2755,10980.0
2021-12-10 12:00:00,355.13,357.15,355.04,355.91,7033.0,337.0667,338.984,336.9813,337.8071,7033.0
2021-12-10 12:30:00,355.82,356.76,355.44,356.29,5389.0,337.7216,338.6138,337.361,338.1677,5389.0
2021-12-10 13:00:00,356.29,357.51,356.06,357.13,4630.0,338.1677,339.3257,337.9494,338.965,4630.0
2021-12-10 13:30:00,357.18,357.65,356.44,356.44,3558.0,339.0125,339.4586,338.3101,338.3101,3558.0
2021-12-10 14:00:00,356.44,357.83,356.36,357.68,5318.0,338.3101,339.6294,338.2342,339.487,5318.0
2021-12-10 14:30:00,357.74,358.12,356.85,356.93,5842.0,339.544,339.9047,338.6993,338.7752,5842.0
2021-12-10 15:00:00,356.93,358.02,356.58,357.98,4983.0,338.7752,339.8097,338.443,339.7718,4983.0
2021-12-10 15:30:00,357.75,359.27,357.39,358.94,29407.0,339.5535,340.9962,339.2118,340.6829,29407.0
2021-12-13 09:30:00,358.35,365.32,354.63,363.16,44943.0,340.123,346.7384,336.5922,344.6883,44943.0
2021-12-13 10:00:00,362.85,362.85,360.31,362.39,12259.0,344.3941,344.3941,341.9833,343.9575,12259.0
2021-12-13 10:30:00,362.25,362.37,360.82,361.5,10146.0,343.8246,343.9385,342.4673,343.1127,10146.0
2021-12-13 11:00:00,361.53,365.01,361.16,364.75,9515.0,343.1412,346.4442,342.79,346.1974,9515.0
2021-12-13 11:30:00,365.06,366.53,364.75,366.53,13657.0,346.4917,347.8869,346.1974,347.8869,13657.0
2021-12-13 12:00:00,366.33,367.14,365.64,365.85,14181.0,347.6971,348.4659,347.0422,347.2415,14181.0
2021-12-13 12:30:00,365.79,367.43,365.79,366.44,8106.0,347.1845,348.7411,347.1845,347.8015,8106.0
2021-12-13 13:00:00,366.67,367.54,366.2,366.74,13863.0,348.0198,348.8455,347.5737,348.0862,13863.0
2021-12-13 13:30:00,366.77,367.28,366.31,366.72,20184.0,348.1147,348.5987,347.6781,348.0672,20184.0
2021-12-13 14:00:00,366.48,367.84,365.98,366.71,10643.0,347.8394,349.1303,347.3649,348.0577,10643.0
2021-12-13 14:30:00,366.68,367.19,366.5,366.69,8042.0,348.0293,348.5133,347.8584,348.0388,8042.0
2021-12-13 15:00:00,366.51,367.02,365.21,365.45,19606.0,347.8679,348.352,346.634,346.8618,19606.0
2021-12-13 15:30:00,365.69,366.99,364.52,365.18,41214.0,347.0896,348.3235,345.9791,346.6056,41214.0
2021-12-14 09:30:00,365.02,365.02,355.62,355.63,32070.0,346.4537,346.4537,337.5318,337.5413,32070.0
2021-12-14 10:00:00,355.92,360.05,355.16,359.02,24861.0,337.8166,341.7365,337.0952,340.7589,24861.0
2021-12-14 10:30:00,358.58,359.69,357.77,358.34,10734.0,340.3413,341.3948,339.5725,340.1135,10734.0
2021-12-14 11:00:00,358.6,360.94,358.34,358.86,47586.0,340.3602,342.5812,340.1135,340.607,47586.0
2021-12-14 11:30:00,358.27,359.34,357.65,359.34,9515.0,340.047,341.0626,339.4586,341.0626,9515.0
2021-12-14 12:00:00,359.06,359.22,357.71,358.73,24470.0,340.7968,340.9487,339.5155,340.4836,24470.0
2021-12-14 12:30:00,358.04,359.25,358.04,358.7,7363.0,339.8287,340.9772,339.8287,340.4552,7363.0
2021-12-14 13:00:00,358.72,361.39,358.67,360.03,15869.0,340.4741,343.0083,340.4267,341.7175,15869.0
2021-12-14 13:30:00,360.13,362.52,360.06,361.98,22329.0,341.8124,344.0809,341.746,343.5683,22329.0
2021-12-14 14:00:00,362.22,363.13,361.7,362.43,25848.0,343.7961,344.6598,343.3026,343.9954,25848.0
2021-12-14 14:30:00,362.32,363.74,362.21,363.24,10811.0,343.891,345.2388,343.7866,344.7642,10811.0
2021-12-14 15:00:00,363.58,365.23,363.4,363.96,53361.0,345.0869,346.653,344.9161,345.4476,53361.0
2021-12-14 15:30:00,363.96,364.21,363.01,363.67,84638.0,345.4476,345.6849,344.5459,345.1724,84638.0
2021-12-15 09:30:00,360.54,368.82,360.54,367.66,21023.0,342.2016,350.0604,342.2016,348.9594,21023.0
2021-12-15 10:00:00,367.52,369.71,367.48,369.35,23891.0,348.8265,350.9051,348.7886,350.5635,23891.0
2021-12-15 10:30:00,369.49,370.72,369.2,370.31,24361.0,350.6963,351.8638,350.4211,351.4746,24361.0
2021-12-15 11:00:00,370.11,370.92,369.8,369.86,47767.0,351.2848,352.0536,350.9906,351.0475,47767.0
2021-12-15 11:30:00,369.86,369.87,367.05,367.79,18625.0,351.0475,351.057,348.3804,349.0828,18625.0
2021-12-15 12:00:00,367.79,369.07,365.27,365.83,32466.0,349.0828,350.2977,346.691,347.2225,32466.0
2021-12-15 12:30:00,365.6,366.52,365.0,366.04,8245.0,347.0042,347.8774,346.4347,347.4218,8245.0
2021-12-15 13:00:00,366.18,368.4,366.14,368.4,11078.0,347.5547,349.6618,347.5167,349.6618,11078.0
2021-12-15 13:30:00,368.25,368.25,366.1,366.19,11767.0,349.5194,349.5194,347.4788,347.5642,11767.0
2021-12-15 14:00:00,366.05,368.18,365.36,365.99,26350.0,347.4313,349.453,346.7764,347.3744,26350.0
2021-12-15 14:30:00,366.29,367.73,365.54,366.66,7755.0,347.6591,349.0259,346.9472,348.0103,7755.0
2021-12-15 15:00:00,367.06,370.0,367.05,369.86,15241.0,348.3899,351.1804,348.3804,351.0475,15241.0
2021-12-15 15:30:00,369.73,370.41,368.81,370.37,82653.0,350.9241,351.5695,350.0509,351.5316,82653.0
2021-12-16 09:30:00,370.92,372.27,369.03,371.23,22989.0,352.0536,353.3349,350.2597,352.3478,22989.0
2021-12-16 10:00:00,372.08,373.06,371.16,372.5,30110.0,353.1546,354.0848,352.2814,353.5532,30110.0
2021-12-16 10:30:00,372.89,373.62,372.18,372.92,13289.0,353.9234,354.6163,353.2495,353.9519,13289.0
2021-12-16 11:00:00,372.72,373.33,372.15,372.57,32272.0,353.762,354.341,353.221,353.6197,32272.0
2021-12-16 11:30:00,372.65,373.08,371.98,372.06,19553.0,353.6956,354.1037,353.0597,353.1356,19553.0
2021-12-16 12:00:00,372.23,372.75,371.65,371.98,24488.0,353.297,353.7905,352.7465,353.0597,24488.0
2021-12-16 12:30:00,372.08,372.48,370.46,371.03,10649.0,353.1546,353.5343,351.617,352.158,10649.0
2021-12-16 13:00:00,371.23,372.44,370.76,370.76,16371.0,352.3478,353.4963,351.9017,351.9017,16371.0
2021-12-16 13:30:00,370.95,371.13,370.04,371.12,9070.0,352.0821,352.2529,351.2184,352.2434,9070.0
2021-12-16 14:00:00,371.0,371.26,370.64,370.81,14309.0,352.1295,352.3763,351.7878,351.9492,14309.0
2021-12-16 14:30:00,370.58,371.06,369.8,370.09,14334.0,351.7309,352.1865,350.9906,351.2658,14334.0
2021-12-16 15:00:00,370.0,370.79,369.75,370.28,20072.0,351.1804,351.9302,350.9431,351.4462,20072.0
2021-12-16 15:30:00,370.3,371.56,369.72,370.5,56892.0,351.4651,352.661,350.9146,351.655,56892.0
2021-12-17 09:30:00,374.97,378.19,371.95,375.71,249928.0,355.8976,358.9538,353.0312,356.6,249928.0
2021-12-17 10:00:00,376.0,376.39,371.74,372.4,30239.0,356.8752,357.2454,352.8319,353.4583,30239.0
2021-12-17 10:30:00,372.6,375.7,372.1,373.9,33560.0,353.6481,356.5905,353.1736,354.882,33560.0
2021-12-17 11:00:00,374.15,375.91,373.55,374.48,28899.0,355.1193,356.7898,354.5498,355.4325,28899.0
2021-12-17 11:30:00,374.22,374.25,372.74,373.91,5500.0,355.1858,355.2142,353.781,354.8915,5500.0
2021-12-17 12:00:00,373.59,375.37,373.56,374.74,20820.0,354.5878,356.2773,354.5593,355.6793,20820.0
2021-12-17 12:30:00,374.76,375.25,374.28,374.32,23347.0,355.6983,356.1634,355.2427,355.2807,23347.0
2021-12-17 13:00:00,374.15,377.68,373.94,377.68,33681.0,355.1193,358.4698,354.92,358.4698,33681.0
2021-12-17 13:30:00,377.39,380.87,377.24,380.39,24932.0,358.1945,361.4975,358.0521,361.0419,24932.0
2021-12-17 14:00:00,380.29,380.37,378.1,378.62,29561.0,360.947,361.0229,358.8684,359.3619,29561.0
2021-12-17 14:30:00,378.67,381.12,378.29,378.49,31118.0,359.4094,361.7348,359.0487,359.2386,31118.0
2021-12-17 15:00:00,378.54,379.96,376.85,377.17,64093.0,359.286,360.6338,357.682,357.9857,64093.0
2021-12-17 15:30:00,377.29,378.84,373.32,376.08,170563.0,358.0996,359.5708,354.3315,356.9511,170563.0
2021-12-20 09:30:00,373.79,377.19,370.43,373.88,35696.0,354.7776,358.0047,351.5885,354.863,35696.0
2021-12-20 10:00:00,374.35,374.61,370.71,372.36,26064.0,355.3091,355.5559,351.8543,353.4204,26064.0
2021-12-20 10:30:00,372.53,372.88,369.72,370.35,20980.0,353.5817,353.9139,350.9146,351.5126,20980.0
2021-12-20 11:00:00,370.74,374.23,370.55,373.0,26432.0,351.8828,355.1952,351.7024,354.0278,26432.0
2021-12-20 11:30:00,372.85,373.26,371.67,373.0,19981.0,353.8854,354.2746,352.7655,354.0278,19981.0
2021-12-20 12:00:00,372.71,373.34,371.21,372.18,39471.0,353.7526,354.3505,352.3289,353.2495,39471.0
2021-12-20 12:30:00,372.02,373.22,371.26,372.41,15160.0,353.0977,354.2366,352.3763,353.4678,15160.0
2021-12-20 13:00:00,372.3,373.56,372.01,373.25,20822.0,353.3634,354.5593,353.0882,354.2651,20822.0
2021-12-20 13:30:00,373.13,373.75,372.86,373.23,19010.0,354.1512,354.7397,353.8949,354.2461,19010.0
2021-12-20 14:00:00,373.06,373.72,372.92,373.49,13225.0,354.0848,354.7112,353.9519,354.4929,13225.0
2021-12-20 14:30:00,373.46,375.09,373.23,375.09,23055.0,354.4644,356.0115,354.2461,356.0115,23055.0
2021-12-20 15:00:00,375.12,375.68,374.2,374.98,15224.0,356.04,356.5715,355.1668,355.9071,15224.0
2021-12-20 15:30:00,374.43,375.16,373.69,374.09,44624.0,355.3851,356.0779,354.6827,355.0624,44624.0
2021-12-21 09:30:00,377.06,377.09,372.22,372.28,20549.0,357.8813,357.9098,353.2875,353.3444,20549.0
2021-12-21 10:00:00,372.41,372.82,369.31,372.39,40241.0,353.4678,353.857,350.5255,353.4488,40241.0
2021-12-21 10:30:00,372.79,373.41,372.21,372.71,15260.0,353.8285,354.4169,353.278,353.7526,15260.0
2021-12-21 11:00:00,372.59,372.59,369.74,370.04,18990.0,353.6387,353.6387,350.9336,351.2184,18990.0
2021-12-21 11:30:00,369.9,373.47,369.75,372.53,13300.0,351.0855,354.4739,350.9431,353.5817,13300.0
2021-12-21 12:00:00,372.75,373.89,372.11,373.0,10246.0,353.7905,354.8725,353.1831,354.0278,10246.0
2021-12-21 12:30:00,373.0,373.31,371.78,371.78,15207.0,354.0278,354.322,352.8699,352.8699,15207.0
2021-12-21 13:00:00,371.81,371.83,370.69,371.63,12159.0,352.8983,352.9173,351.8353,352.7275,12159.0
2021-12-21 13:30:00,371.75,373.36,371.42,373.36,20823.0,352.8414,354.3695,352.5282,354.3695,20823.0
2021-12-21 14:00:00,373.36,373.84,372.27,372.81,28758.0,354.3695,354.8251,353.3349,353.8475,28758.0
2021-12-21 14:30:00,372.79,373.14,372.49,372.63,25488.0,353.8285,354.1607,353.5437,353.6766,25488.0
2021-12-21 15:00:00,372.34,372.48,371.2,371.67,17928.0,353.4014,353.5343,352.3194,352.7655,17928.0
2021-12-21 15:30:00,371.58,373.13,371.18,372.79,77937.0,352.68,354.1512,352.3004,353.8285,77937.0
2021-12-22 09:30:00,374.27,376.35,372.9,375.52,14452.0,355.2332,357.2074,353.9329,356.4196,14452.0
2021-12-22 10:00:00,375.42,377.52,374.55,375.0,12683.0,356.3247,358.3179,355.499,355.9261,12683.0
2021-12-22 10:30:00,375.2,378.4,375.2,377.57,11509.0,356.1159,359.1531,356.1159,358.3654,11509.0
2021-12-22 11:00:00,378.04,378.64,377.01,377.04,9400.0,358.8115,359.3809,357.8338,357.8623,9400.0
2021-12-22 11:30:00,377.04,377.8,375.98,376.19,9541.0,357.8623,358.5837,356.8562,357.0555,9541.0
2021-12-22 12:00:00,376.28,376.95,374.84,374.84,13868.0,357.141,357.7769,355.7742,355.7742,13868.0
2021-12-22 12:30:00,374.9,375.76,374.8,375.21,20508.0,355.8312,356.6474,355.7362,356.1254,20508.0
2021-12-22 13:00:00,375.1,375.12,374.54,374.91,13490.0,356.021,356.04,355.4895,355.8407,13490.0
2021-12-22 13:30:00,375.22,376.59,374.92,376.59,6662.0,356.1349,357.4352,355.8501,357.4352,6662.0
2021-12-22 14:00:00,376.45,376.61,376.09,376.52,6326.0,357.3023,357.4542,356.9606,357.3688,6326.0
2021-12-22 14:30:00,376.45,376.93,376.1,376.66,8633.0,357.3023,357.7579,356.9701,357.5016,8633.0
2021-12-22 15:00:00,377.0,377.3,375.97,376.59,20556.0,357.8243,358.1091,356.8467,357.4352,20556.0
2021-12-22 15:30:00,376.55,378.41,376.43,377.59,47461.0,357.3972,359.1626,357.2833,358.3843,47461.0
2021-12-23 09:30:00,377.33,379.1,375.64,378.56,5733.0,358.1376,359.8175,356.5335,359.305,5733.0
2021-12-23 10:00:00,378.93,379.48,376.55,377.95,6244.0,359.6562,360.1782,357.3972,358.726,6244.0
2021-12-23 10:30:00,378.03,379.0,377.35,378.42,12267.0,358.802,359.7226,358.1565,359.1721,12267.0
2021-12-23 11:00:00,378.2,378.2,374.34,374.36,8493.0,358.9633,358.9633,355.2996,355.3186,8493.0
2021-12-23 11:30:00,374.55,375.2,373.93,374.12,16656.0,355.499,356.1159,354.9105,355.0908,16656.0
2021-12-23 12:00:00,374.11,374.11,371.55,372.49,16102.0,355.0813,355.0813,352.6516,353.5437,16102.0
2021-12-23 12:30:00,372.64,373.63,372.57,373.16,13241.0,353.6861,354.6258,353.6197,354.1797,13241.0
2021-12-23 13:00:00,373.11,373.48,371.8,372.46,21766.0,354.1322,354.4834,352.8888,353.5153,21766.0
2021-12-23 13:30:00,372.25,373.55,372.14,373.38,10909.0,353.316,354.5498,353.2115,354.3885,10909.0
2021-12-23 14:00:00,373.38,374.27,373.38,373.55,5364.0,354.3885,355.2332,354.3885,354.5498,5364.0
2021-12-23 14:30:00,373.57,374.97,373.55,374.82,3238.0,354.5688,355.8976,354.5498,355.7552,3238.0
2021-12-23 15:00:00,374.49,375.15,374.34,374.94,5687.0,355.442,356.0684,355.2996,355.8691,5687.0
2021-12-23 15:30:00,374.83,375.2,373.78,374.13,28118.0,355.7647,356.1159,354.7681,355.1003,28118.0
2021-12-27 09:30:00,375.01,377.11,373.89,375.2,39439.0,355.9356,357.9288,354.8725,356.1159,39439.0
2021-12-27 10:00:00,375.25,377.58,374.8,376.87,52867.0,356.1634,358.3748,355.7362,357.701,52867.0
2021-12-27 10:30:00,376.52,377.53,375.85,377.46,11049.0,357.3688,358.3274,356.7328,358.261,11049.0
2021-12-27 11:00:00,377.44,377.44,375.99,376.38,9410.0,358.242,358.242,356.8657,357.2359,9410.0
2021-12-27 11:30:00,376.83,377.61,376.54,377.38,5537.0,357.663,358.4033,357.3877,358.185,5537.0
2021-12-27 12:00:00,377.49,377.97,377.02,377.6,5301.0,358.2894,358.745,357.8433,358.3938,5301.0
2021-12-27 12:30:00,377.64,378.0,375.77,377.07,22073.0,358.4318,358.7735,356.6569,357.8908,22073.0
2021-12-27 13:00:00,377.06,377.84,376.87,377.66,4113.0,357.8813,358.6216,357.701,358.4508,4113.0
2021-12-27 13:30:00,377.76,378.64,377.52,378.26,5364.0,358.5457,359.3809,358.3179,359.0203,5364.0
2021-12-27 14:00:00,378.31,379.53,377.95,379.35,8819.0,359.0677,360.2257,358.726,360.0548,8819.0
2021-12-27 14:30:00,379.23,379.82,379.17,379.59,6345.0,359.9409,360.5009,359.884,360.2826,6345.0
2021-12-27 15:00:00,379.59,380.89,379.45,380.69,9338.0,360.2826,361.5165,360.1497,361.3267,9338.0
2021-12-27 15:30:00,380.9,383.66,380.89,383.37,63685.0,361.526,364.1456,361.5165,363.8703,63685.0
2021-12-28 09:30:00,384.3,386.42,383.27,385.39,12585.0,364.753,366.7652,363.7754,365.7876,12585.0
2021-12-28 10:00:00,385.93,386.22,384.72,385.07,6208.0,366.3001,366.5754,365.1517,365.4839,6208.0
2021-12-28 10:30:00,385.16,385.19,384.54,385.01,5091.0,365.5693,365.5978,364.9808,365.4269,5091.0
2021-12-28 11:00:00,385.09,386.52,384.85,386.13,9024.0,365.5029,366.8601,365.2751,366.49,9024.0
2021-12-28 11:30:00,385.26,385.68,384.37,385.13,14281.0,365.6642,366.0629,364.8195,365.5408,14281.0
2021-12-28 12:00:00,385.05,385.93,385.05,385.14,4555.0,365.4649,366.3001,365.4649,365.5503,4555.0
2021-12-28 12:30:00,385.11,385.17,384.46,384.61,3604.0,365.5218,365.5788,364.9049,365.0473,3604.0
2021-12-28 13:00:00,384.9,385.59,384.62,384.63,4005.0,365.3225,365.9774,365.0568,365.0663,4005.0
2021-12-28 13:30:00,384.88,385.03,384.4,385.03,5467.0,365.3035,365.4459,364.848,365.4459,5467.0
2021-12-28 14:00:00,385.03,385.03,384.51,384.51,4404.0,365.4459,365.4459,364.9524,364.9524,4404.0
2021-12-28 14:30:00,384.6,384.73,383.52,384.0,6526.0,365.0378,365.1612,364.0127,364.4683,6526.0
2021-12-28 15:00:00,384.08,384.76,383.63,384.55,10257.0,364.5442,365.1896,364.1171,364.9903,10257.0
2021-12-28 15:30:00,384.51,385.0,384.1,384.58,33725.0,364.9524,365.4174,364.5632,365.0188,33725.0
2021-12-29 09:30:00,387.23,387.23,384.21,385.22,16627.0,367.534,367.534,364.6676,365.6262,16627.0
2021-12-29 10:00:00,385.19,385.93,384.72,385.0,19589.0,365.5978,366.3001,365.1517,365.4174,19589.0
2021-12-29 10:30:00,384.8,386.49,384.13,385.18,6274.0,365.2276,366.8317,364.5917,365.5883,6274.0
2021-12-29 11:00:00,385.04,385.2,384.34,385.19,3184.0,365.4554,365.6073,364.791,365.5978,3184.0
2021-12-29 11:30:00,385.06,385.58,384.95,384.95,5502.0,365.4744,365.9679,365.37,365.37,5502.0
2021-12-29 12:00:00,384.64,385.11,384.39,384.4,3200.0,365.0757,365.5218,364.8385,364.848,3200.0
2021-12-29 12:30:00,384.53,384.75,383.61,383.77,3959.0,364.9713,365.1802,364.0981,364.25,3959.0
2021-12-29 13:00:00,383.81,384.1,383.63,383.78,3594.0,364.288,364.5632,364.1171,364.2595,3594.0
2021-12-29 13:30:00,383.62,384.35,383.5,384.31,5870.0,364.1076,364.8005,363.9937,364.7625,5870.0
2021-12-29 14:00:00,384.31,384.78,383.97,383.97,9528.0,364.7625,365.2086,364.4398,364.4398,9528.0
2021-12-29 14:30:00,384.08,384.94,384.0,384.43,8453.0,364.5442,365.3605,364.4683,364.8764,8453.0
2021-12-29 15:00:00,384.11,385.49,384.1,385.35,13329.0,364.5727,365.8825,364.5632,365.7496,13329.0
2021-12-29 15:30:00,385.36,387.09,384.54,384.77,76463.0,365.7591,367.4011,364.9808,365.1991,76463.0
2021-12-30 09:30:00,386.2,387.21,385.44,385.59,3744.0,366.5564,367.515,365.8351,365.9774,3744.0
2021-12-30 10:00:00,385.28,386.63,384.65,386.26,3092.0,365.6832,366.9645,365.0852,366.6133,3092.0
2021-12-30 10:30:00,386.19,386.19,385.32,385.58,6816.0,366.5469,366.5469,365.7212,365.9679,6816.0
2021-12-30 11:00:00,385.6,387.73,385.38,386.81,9100.0,365.9869,368.0086,365.7781,367.1354,9100.0
2021-12-30 11:30:00,386.69,386.97,385.72,385.72,5611.0,367.0215,367.2872,366.1008,366.1008,5611.0
2021-12-30 12:00:00,385.88,386.59,384.95,386.44,12052.0,366.2527,366.9266,365.37,366.7842,12052.0
2021-12-30 12:30:00,386.41,387.37,386.37,386.83,2501.0,366.7557,367.6669,366.7178,367.1544,2501.0
2021-12-30 13:00:00,386.98,387.25,386.76,387.2,21410.0,367.2967,367.553,367.0879,367.5055,21410.0
2021-12-30 13:30:00,387.09,388.68,387.08,388.42,3795.0,367.4011,368.9103,367.3916,368.6635,3795.0
2021-12-30 14:00:00,388.39,388.97,388.18,388.48,4165.0,368.635,369.1855,368.4357,368.7204,4165.0
2021-12-30 14:30:00,388.56,388.62,387.72,387.93,4300.0,368.7964,368.8533,367.9991,368.1984,4300.0
2021-12-30 15:00:00,387.93,388.96,387.53,388.59,4600.0,368.1984,369.176,367.8188,368.8248,4600.0
2021-12-30 15:30:00,388.37,389.19,388.12,388.63,29092.0,368.616,369.3943,368.3787,368.8628,29092.0
2021-12-31 09:30:00,388.59,389.36,387.02,387.02,9932.0,368.8248,369.5557,367.3347,367.3347,9932.0
2021-12-31 10:00:00,387.34,389.2,387.34,388.94,8650.0,367.6384,369.4038,367.6384,369.157,8650.0
2021-12-31 10:30:00,388.87,389.4,387.97,389.4,6300.0,369.0906,369.5936,368.2364,369.5936,6300.0
2021-12-31 11:00:00,389.47,389.47,388.4,388.51,3541.0,369.6601,369.6601,368.6445,368.7489,3541.0
2021-12-31 11:30:00,388.27,389.25,388.27,388.74,4531.0,368.5211,369.4513,368.5211,368.9672,4531.0
2021-12-31 12:00:00,388.86,389.31,388.41,388.91,8976.0,369.0811,369.5082,368.654,369.1286,8976.0
2021-12-31 12:30:00,389.0,389.72,388.97,389.44,8683.0,369.214,369.8974,369.1855,369.6316,8683.0
2021-12-31 13:00:00,389.64,390.0,389.0,390.0,6840.0,369.8214,370.1631,369.214,370.1631,6840.0
2021-12-31 13:30:00,389.86,389.99,388.98,389.99,4057.0,370.0302,370.1536,369.195,370.1536,4057.0
2021-12-31 14:00:00,389.78,390.16,389.61,390.02,4194.0,369.9543,370.315,369.793,370.1821,4194.0
2021-12-31 14:30:00,390.23,390.51,389.89,389.94,3226.0,370.3814,370.6472,370.0587,370.1062,3226.0
2021-12-31 15:00:00,390.2,390.74,389.84,390.56,5098.0,370.3529,370.8655,370.0113,370.6946,5098.0
2021-12-31 15:30:00,390.79,391.15,389.01,389.02,41212.0,370.9129,371.2546,369.2235,369.233,41212.0
2022-01-03 09:30:00,388.08,389.02,379.81,380.28,22359.0,368.3408,369.233,360.4914,360.9375,22359.0
2022-01-03 10:00:00,379.63,380.5,376.88,377.28,27218.0,360.3206,361.1463,357.7105,358.0901,27218.0
2022-01-03 10:30:00,377.02,377.66,372.24,372.96,28561.0,357.8433,358.4508,353.3065,353.9898,28561.0
2022-01-03 11:00:00,372.84,374.06,371.91,373.27,20893.0,353.8759,355.0339,352.9932,354.2841,20893.0
2022-01-03 11:30:00,373.4,375.0,372.66,374.55,32428.0,354.4075,355.9261,353.7051,355.499,32428.0
2022-01-03 12:00:00,374.15,377.87,374.14,377.56,12551.0,355.1193,358.6501,355.1098,358.3559,12551.0
2022-01-03 12:30:00,377.58,377.62,374.85,375.9,5844.0,358.3748,358.4128,355.7837,356.7803,5844.0
2022-01-03 13:00:00,375.92,377.88,375.92,377.84,7129.0,356.7993,358.6596,356.7993,358.6216,7129.0
2022-01-03 13:30:00,377.87,378.86,376.81,378.29,8608.0,358.6501,359.5897,357.644,359.0487,8608.0
2022-01-03 14:00:00,378.09,379.65,377.36,378.8,11108.0,358.8589,360.3396,358.166,359.5328,11108.0
2022-01-03 14:30:00,379.17,380.52,379.15,379.52,9429.0,359.884,361.1653,359.865,360.2162,9429.0
2022-01-03 15:00:00,379.27,380.57,379.2,379.91,13983.0,359.9789,361.2128,359.9124,360.5863,13983.0
2022-01-03 15:30:00,379.91,381.21,379.21,379.85,57495.0,360.5863,361.8202,359.9219,360.5294,57495.0
2022-01-04 09:30:00,379.87,381.11,376.65,378.98,26610.0,360.5484,361.7253,357.4922,359.7036,26610.0
2022-01-04 10:00:00,379.09,381.23,376.91,377.36,21245.0,359.808,361.8392,357.7389,358.166,21245.0
2022-01-04 10:30:00,377.32,378.12,374.66,375.4,24708.0,358.1281,358.8874,355.6034,356.3057,24708.0
2022-01-04 11:00:00,375.33,376.21,373.6,376.21,32344.0,356.2393,357.0745,354.5973,357.0745,32344.0
2022-01-04 11:30:00,375.78,377.14,375.61,376.19,27920.0,356.6664,357.9572,356.505,357.0555,27920.0
2022-01-04 12:00:00,376.25,376.57,375.77,375.78,7089.0,357.1125,357.4162,356.6569,356.6664,7089.0
2022-01-04 12:30:00,375.54,375.83,373.41,373.77,12523.0,356.4386,356.7139,354.4169,354.7586,12523.0
2022-01-04 13:00:00,373.2,374.59,373.01,373.89,11634.0,354.2176,355.5369,354.0373,354.8725,11634.0
2022-01-04 13:30:00,373.18,373.58,372.0,372.27,8655.0,354.1986,354.5783,353.0787,353.3349,8655.0
2022-01-04 14:00:00,372.37,373.54,372.31,372.95,16787.0,353.4298,354.5403,353.3729,353.9803,16787.0
2022-01-04 14:30:00,373.03,373.03,370.8,371.17,25578.0,354.0563,354.0563,351.9397,352.2909,25578.0
2022-01-04 15:00:00,371.09,371.47,370.25,370.25,21462.0,352.215,352.5756,351.4177,351.4177,21462.0
2022-01-04 15:30:00,370.37,370.69,368.54,369.41,91296.0,351.5316,351.8353,349.7947,350.6204,91296.0
2022-01-05 09:30:00,368.41,368.42,358.67,358.67,59671.0,349.6713,349.6808,340.4267,340.4267,59671.0
2022-01-05 10:00:00,358.81,360.41,355.9,359.44,57510.0,340.5596,342.0782,337.7976,341.1575,57510.0
2022-01-05 10:30:00,359.56,360.67,357.48,358.07,59939.0,341.2714,342.325,339.2972,339.8572,59939.0
2022-01-05 11:00:00,358.44,358.88,355.12,358.88,68902.0,340.2084,340.626,337.0572,340.626,68902.0
2022-01-05 11:30:00,358.85,359.18,356.3,357.74,31895.0,340.5975,340.9107,338.1772,339.544,31895.0
2022-01-05 12:00:00,357.61,358.19,356.36,357.95,23789.0,339.4206,339.9711,338.2342,339.7433,23789.0
2022-01-05 12:30:00,358.05,358.88,357.29,357.29,16418.0,339.8382,340.626,339.1169,339.1169,16418.0
2022-01-05 13:00:00,357.42,357.42,354.92,355.87,25269.0,339.2403,339.2403,336.8674,337.7691,25269.0
2022-01-05 13:30:00,355.97,356.15,352.79,354.21,47615.0,337.864,338.0349,334.8458,336.1935,47615.0
2022-01-05 14:00:00,354.46,355.89,352.79,353.3,30037.0,336.4308,337.7881,334.8458,335.3298,30037.0
2022-01-05 14:30:00,353.27,353.53,351.06,353.44,33765.0,335.3013,335.5481,333.2038,335.4627,33765.0
2022-01-05 15:00:00,353.53,355.65,353.44,353.67,57546.0,335.5481,337.5603,335.4627,335.681,57546.0
2022-01-05 15:30:00,353.6,353.6,349.44,350.61,133322.0,335.6146,335.6146,331.6662,332.7766,133322.0
2022-01-06 09:30:00,348.36,352.04,343.84,343.84,60618.0,330.6411,334.1339,326.351,326.351,60618.0
2022-01-06 10:00:00,343.69,348.52,343.55,348.52,58792.0,326.2086,330.7929,326.0757,330.7929,58792.0
2022-01-06 10:30:00,348.67,350.67,348.41,348.61,37067.0,330.9353,332.8336,330.6885,330.8784,37067.0
2022-01-06 11:00:00,348.73,351.4,348.38,349.33,17763.0,330.9923,333.5265,330.6601,331.5617,17763.0
2022-01-06 11:30:00,349.32,350.37,349.05,349.73,29661.0,331.5523,332.5489,331.296,331.9414,29661.0
2022-01-06 12:00:00,349.73,350.45,349.33,349.33,24629.0,331.9414,332.6248,331.5617,331.5617,24629.0
2022-01-06 12:30:00,349.55,350.67,349.54,349.78,5333.0,331.7706,332.8336,331.7611,331.9889,5333.0
2022-01-06 13:00:00,349.77,350.37,349.04,349.44,18062.0,331.9794,332.5489,331.2865,331.6662,18062.0
2022-01-06 13:30:00,349.46,349.63,348.73,349.62,24154.0,331.6851,331.8465,330.9923,331.837,24154.0
2022-01-06 14:00:00,349.75,350.56,348.9,349.82,13541.0,331.9604,332.7292,331.1536,332.0268,13541.0
2022-01-06 14:30:00,350.09,351.45,350.01,351.11,9083.0,332.2831,333.5739,332.2072,333.2512,9083.0
2022-01-06 15:00:00,351.3,351.37,349.72,350.24,25616.0,333.4315,333.498,331.9319,332.4255,25616.0
2022-01-06 15:30:00,350.35,350.48,349.03,349.05,100247.0,332.5299,332.6533,331.277,331.296,100247.0
2022-01-07 09:30:00,348.09,349.6,345.39,346.13,46253.0,330.3848,331.818,327.8222,328.5245,46253.0
2022-01-07 10:00:00,346.8,348.31,345.35,345.81,18406.0,329.1604,330.5936,327.7842,328.2208,18406.0
2022-01-07 10:30:00,345.82,346.08,342.1,342.89,46636.0,328.2303,328.4771,324.6995,325.4493,46636.0
2022-01-07 11:00:00,342.8,347.46,342.8,347.27,40070.0,325.3639,329.7869,325.3639,329.6065,40070.0
2022-01-07 11:30:00,347.39,349.68,346.81,349.05,26476.0,329.7204,331.8939,329.1699,331.296,26476.0
2022-01-07 12:00:00,349.02,349.79,348.93,349.49,21036.0,331.2675,331.9984,331.1821,331.7136,21036.0
2022-01-07 12:30:00,349.39,351.01,349.37,350.26,8350.0,331.6187,333.1563,331.5997,332.4444,8350.0
2022-01-07 13:00:00,350.38,351.34,349.96,350.86,19314.0,332.5583,333.4695,332.1597,333.0139,19314.0
2022-01-07 13:30:00,351.05,351.89,350.32,350.73,17714.0,333.1943,333.9915,332.5014,332.8905,17714.0
2022-01-07 14:00:00,350.22,351.36,350.18,350.41,15437.0,332.4065,333.4885,332.3685,332.5868,15437.0
2022-01-07 14:30:00,350.32,350.73,349.97,350.29,19121.0,332.5014,332.8905,332.1692,332.4729,19121.0
2022-01-07 15:00:00,350.09,350.57,349.73,350.07,27870.0,332.2831,332.7387,331.9414,332.2641,27870.0
2022-01-07 15:30:00,350.2,350.87,347.56,347.65,98908.0,332.3875,333.0234,329.8818,329.9672,98908.0
2022-01-10 09:30:00,339.64,343.35,339.63,341.97,42732.0,322.3646,325.8859,322.3551,324.5761,42732.0
2022-01-10 10:00:00,341.73,342.07,338.82,341.28,29332.0,324.3483,324.671,321.5863,323.9212,29332.0
2022-01-10 10:30:00,341.26,341.26,339.59,340.23,26593.0,323.9022,323.9022,322.3172,322.9246,26593.0
2022-01-10 11:00:00,340.23,340.75,339.04,339.04,29391.0,322.9246,323.4182,321.7951,321.7951,29391.0
2022-01-10 11:30:00,338.94,339.33,336.94,337.8,20033.0,321.7002,322.0704,319.802,320.6182,20033.0
2022-01-10 12:00:00,338.27,338.7,337.89,338.36,8402.0,321.0643,321.4724,320.7036,321.1497,8402.0
2022-01-10 12:30:00,338.76,340.35,338.66,340.35,14254.0,321.5294,323.0385,321.4345,323.0385,14254.0
2022-01-10 13:00:00,340.29,342.52,340.29,342.52,20112.0,322.9816,325.0981,322.9816,325.0981,20112.0
2022-01-10 13:30:00,342.5,344.18,342.23,343.74,18887.0,325.0791,326.6737,324.8229,326.2561,18887.0
2022-01-10 14:00:00,343.93,344.68,343.68,344.68,19998.0,326.4364,327.1483,326.1991,327.1483,19998.0
2022-01-10 14:30:00,344.44,344.51,343.38,344.0,24610.0,326.9205,326.9869,325.9144,326.5029,24610.0
2022-01-10 15:00:00,344.3,344.53,342.74,342.74,28086.0,326.7876,327.0059,325.3069,325.3069,28086.0
2022-01-10 15:30:00,342.39,343.01,341.65,342.42,116815.0,324.9747,325.5632,324.2724,325.0032,116815.0
2022-01-11 09:30:00,342.16,342.16,336.83,337.54,61913.0,324.7564,324.7564,319.6975,320.3714,61913.0
2022-01-11 10:00:00,337.77,339.42,337.54,337.63,47361.0,320.5897,322.1558,320.3714,320.4569,47361.0
2022-01-11 10:30:00,337.6,339.25,337.36,339.11,29414.0,320.4284,321.9945,320.2006,321.8616,29414.0
2022-01-11 11:00:00,339.19,340.32,338.28,339.3,85964.0,321.9375,323.01,321.0738,322.0419,85964.0
2022-01-11 11:30:00,338.77,339.63,337.53,339.19,34913.0,321.5389,322.3551,320.3619,321.9375,34913.0
2022-01-11 12:00:00,339.19,339.72,338.72,338.92,17542.0,321.9375,322.4406,321.4914,321.6812,17542.0
2022-01-11 12:30:00,339.23,340.22,338.65,340.0,32553.0,321.9755,322.9151,321.425,322.7063,32553.0
2022-01-11 13:00:00,340.0,340.58,339.74,340.57,24532.0,322.7063,323.2568,322.4595,323.2473,24532.0
2022-01-11 13:30:00,340.52,340.68,339.89,340.24,28926.0,323.1999,323.3517,322.6019,322.9341,28926.0
2022-01-11 14:00:00,340.1,341.03,339.96,340.52,25756.0,322.8012,323.6839,322.6683,323.1999,25756.0
2022-01-11 14:30:00,340.57,341.8,340.47,341.52,49140.0,323.2473,324.4148,323.1524,324.149,49140.0
2022-01-11 15:00:00,341.66,342.07,341.08,341.94,42883.0,324.2819,324.671,323.7314,324.5476,42883.0
2022-01-11 15:30:00,341.94,342.3,340.76,341.68,143859.0,324.5476,324.8893,323.4277,324.3009,143859.0
2022-01-12 09:30:00,340.5,344.32,338.39,339.72,68161.0,323.1809,326.8066,321.1782,322.4406,68161.0
2022-01-12 10:00:00,339.96,343.23,339.42,342.01,63267.0,322.6683,325.772,322.1558,324.6141,63267.0
2022-01-12 10:30:00,341.82,341.82,339.77,340.75,25058.0,324.4337,324.4337,322.488,323.4182,25058.0
2022-01-12 11:00:00,340.52,341.28,340.18,341.17,39779.0,323.1999,323.9212,322.8772,323.8168,39779.0
2022-01-12 11:30:00,341.09,341.35,339.7,340.0,24974.0,323.7409,323.9876,322.4216,322.7063,24974.0
2022-01-12 12:00:00,340.0,340.55,339.91,340.18,30574.0,322.7063,323.2283,322.6209,322.8772,30574.0
2022-01-12 12:30:00,340.04,340.08,339.04,339.24,23616.0,322.7443,322.7822,321.7951,321.985,23616.0
2022-01-12 13:00:00,339.27,339.5,338.86,339.03,23569.0,322.0134,322.2317,321.6243,321.7856,23569.0
2022-01-12 13:30:00,339.19,339.31,338.82,339.04,41174.0,321.9375,322.0514,321.5863,321.7951,41174.0
2022-01-12 14:00:00,339.05,339.48,338.84,339.0,39487.0,321.8046,322.2128,321.6053,321.7572,39487.0
2022-01-12 14:30:00,339.0,339.16,338.7,338.9,27991.0,321.7572,321.909,321.4724,321.6623,27991.0
2022-01-12 15:00:00,338.97,339.08,337.58,337.65,23973.0,321.7287,321.8331,320.4094,320.4758,23973.0
2022-01-12 15:30:00,337.66,339.24,337.37,338.53,131906.0,320.4853,321.985,320.2101,321.3111,131906.0
2022-01-13 09:30:00,338.72,340.82,338.03,338.2,40600.0,321.4914,323.4846,320.8365,320.9979,40600.0
2022-01-13 10:00:00,337.97,337.97,335.56,337.68,18272.0,320.7796,320.7796,318.4921,320.5043,18272.0
2022-01-13 10:30:00,337.68,338.09,335.86,336.91,16780.0,320.5043,320.8935,318.7769,319.7735,16780.0
2022-01-13 11:00:00,336.76,337.5,335.81,336.9,26336.0,319.6311,320.3335,318.7294,319.764,26336.0
2022-01-13 11:30:00,336.44,337.0,336.19,336.96,18394.0,319.3274,319.8589,319.0901,319.8209,18394.0
2022-01-13 12:00:00,336.85,336.89,335.25,335.72,17302.0,319.7165,319.7545,318.1979,318.644,17302.0
2022-01-13 12:30:00,335.55,336.32,335.46,336.09,20825.0,318.4827,319.2135,318.3972,318.9952,20825.0
2022-01-13 13:00:00,336.15,336.2,335.31,335.96,9848.0,319.0521,319.0996,318.2549,318.8718,9848.0
2022-01-13 13:30:00,335.92,335.98,334.99,335.49,17327.0,318.8338,318.8908,317.9511,318.4257,17327.0
2022-01-13 14:00:00,335.46,335.71,333.23,333.65,20361.0,318.3972,318.6345,316.2807,316.6793,20361.0
2022-01-13 14:30:00,333.76,334.84,333.27,334.75,34572.0,316.7837,317.8088,316.3186,317.7233,34572.0
2022-01-13 15:00:00,334.67,335.2,333.45,334.93,46083.0,317.6474,318.1505,316.4895,317.8942,46083.0
2022-01-13 15:30:00,335.1,335.28,333.27,334.26,89820.0,318.0555,318.2264,316.3186,317.2583,89820.0
2022-01-14 09:30:00,330.65,331.79,327.03,328.97,66205.0,313.8319,314.9139,310.396,312.2373,66205.0
2022-01-14 10:00:00,328.77,329.71,325.87,326.11,59848.0,312.0475,312.9397,309.295,309.5228,59848.0
2022-01-14 10:30:00,326.27,326.59,322.2,323.75,47700.0,309.6747,309.9784,305.8117,307.2828,47700.0
2022-01-14 11:00:00,323.76,324.0,320.53,321.08,31572.0,307.2923,307.5201,304.2266,304.7487,31572.0
2022-01-14 11:30:00,320.87,323.44,320.55,323.0,62412.0,304.5493,306.9886,304.2456,306.571,62412.0
2022-01-14 12:00:00,323.03,324.5,322.54,324.45,45596.0,306.5995,307.9947,306.1344,307.9472,45596.0
2022-01-14 12:30:00,324.65,324.65,323.47,323.53,24492.0,308.1371,308.1371,307.0171,307.074,24492.0
2022-01-14 13:00:00,323.54,323.54,321.99,322.23,20491.0,307.0835,307.0835,305.6124,305.8402,20491.0
2022-01-14 13:30:00,322.25,323.76,321.46,323.76,54729.0,305.8591,307.2923,305.1093,307.2923,54729.0
2022-01-14 14:00:00,323.77,324.21,323.57,323.92,16187.0,307.3018,307.7194,307.112,307.4442,16187.0
2022-01-14 14:30:00,324.05,326.24,323.93,326.08,51266.0,307.5676,309.6462,307.4537,309.4943,51266.0
2022-01-14 15:00:00,326.07,327.91,325.96,326.89,33430.0,309.4848,311.2313,309.3804,310.2631,33430.0
2022-01-14 15:30:00,326.88,327.04,325.45,326.17,87318.0,310.2536,310.4055,308.8964,309.5798,87318.0
2022-01-18 09:30:00,323.32,323.79,320.82,322.96,38296.0,306.8747,307.3208,304.5019,306.533,38296.0
2022-01-18 10:00:00,322.94,324.07,320.78,322.74,11991.0,306.514,307.5866,304.4639,306.3242,11991.0
2022-01-18 10:30:00,323.14,326.14,323.13,324.81,34507.0,306.7039,309.5513,306.6944,308.2889,34507.0
2022-01-18 11:00:00,324.63,324.75,323.0,324.13,16876.0,308.1181,308.232,306.571,307.6435,16876.0
2022-01-18 11:30:00,323.96,326.12,323.2,326.01,26508.0,307.4822,309.5323,306.7608,309.4279,26508.0
2022-01-18 12:00:00,326.03,327.2,325.54,326.35,33159.0,309.4469,310.5574,308.9818,309.7506,33159.0
2022-01-18 12:30:00,326.37,326.7,324.18,324.18,25219.0,309.7696,310.0828,307.691,307.691,25219.0
2022-01-18 13:00:00,324.42,326.6,324.24,325.47,10148.0,307.9188,309.9879,307.7479,308.9154,10148.0
2022-01-18 13:30:00,325.28,326.3,324.47,326.17,20427.0,308.735,309.7031,307.9662,309.5798,20427.0
2022-01-18 14:00:00,326.37,326.99,325.81,326.8,32899.0,309.7696,310.358,309.2381,310.1777,32899.0
2022-01-18 14:30:00,326.76,327.75,326.67,327.05,25237.0,310.1397,311.0794,310.0543,310.415,25237.0
2022-01-18 15:00:00,326.99,327.0,325.21,325.72,26309.0,310.358,310.3675,308.6686,309.1526,26309.0
2022-01-18 15:30:00,325.64,326.87,325.31,326.32,68850.0,309.0767,310.2442,308.7635,309.7221,68850.0
2022-01-19 09:30:00,326.81,333.16,326.33,327.52,26859.0,310.1872,316.2142,309.7316,310.8611,26859.0
2022-01-19 10:00:00,327.65,328.54,324.75,325.49,22440.0,310.9845,311.8292,308.232,308.9343,22440.0
2022-01-19 10:30:00,324.98,325.69,323.53,324.68,16082.0,308.4503,309.1242,307.074,308.1655,16082.0
2022-01-19 11:00:00,324.01,325.59,323.3,324.41,11276.0,307.5296,309.0293,306.8557,307.9093,11276.0
2022-01-19 11:30:00,324.38,324.93,323.39,324.21,17027.0,307.8808,308.4028,306.9412,307.7194,17027.0
2022-01-19 12:00:00,324.12,326.66,323.45,325.97,41200.0,307.634,310.0448,306.9981,309.3899,41200.0
2022-01-19 12:30:00,326.08,327.13,325.8,325.8,15876.0,309.4943,310.4909,309.2286,309.2286,15876.0
2022-01-19 13:00:00,325.81,326.48,324.82,324.97,19229.0,309.2381,309.874,308.2984,308.4408,19229.0
2022-01-19 13:30:00,324.66,325.14,324.0,324.0,15378.0,308.1466,308.6021,307.5201,307.5201,15378.0
2022-01-19 14:00:00,324.0,324.48,323.64,323.9,17442.0,307.5201,307.9757,307.1784,307.4252,17442.0
2022-01-19 14:30:00,323.78,324.3,323.19,323.51,39307.0,307.3113,307.8049,306.7513,307.0551,39307.0
2022-01-19 15:00:00,323.69,324.0,323.19,323.58,48331.0,307.2259,307.5201,306.7513,307.1215,48331.0
2022-01-19 15:30:00,323.56,323.58,320.98,321.08,141194.0,307.1025,307.1215,304.6537,304.7487,141194.0
2022-01-20 09:30:00,321.31,325.68,321.29,325.32,21267.0,304.967,309.1147,304.948,308.773,21267.0
2022-01-20 10:00:00,324.91,326.31,324.07,324.86,35998.0,308.3838,309.7126,307.5866,308.3364,35998.0
2022-01-20 10:30:00,325.09,325.19,322.71,324.13,36903.0,308.5547,308.6496,306.2957,307.6435,36903.0
2022-01-20 11:00:00,324.52,325.38,323.64,325.22,18460.0,308.0137,308.8299,307.1784,308.6781,18460.0
2022-01-20 11:30:00,325.23,326.45,324.15,326.38,18660.0,308.6876,309.8455,307.6625,309.7791,18660.0
2022-01-20 12:00:00,326.54,328.02,326.5,327.68,73247.0,309.9309,311.3357,309.893,311.013,73247.0
2022-01-20 12:30:00,327.8,328.99,326.65,326.66,37719.0,311.1268,312.2563,310.0353,310.0448,37719.0
2022-01-20 13:00:00,326.82,327.32,324.68,325.26,36324.0,310.1967,310.6713,308.1655,308.716,36324.0
2022-01-20 13:30:00,325.21,325.7,323.9,324.38,25991.0,308.6686,309.1337,307.4252,307.8808,25991.0
2022-01-20 14:00:00,324.53,325.02,323.37,323.92,59175.0,308.0232,308.4882,306.9222,307.4442,59175.0
2022-01-20 14:30:00,324.06,324.07,321.7,321.98,30721.0,307.5771,307.5866,305.3371,305.6029,30721.0
2022-01-20 15:00:00,321.94,322.52,319.43,319.61,47506.0,305.5649,306.1154,303.1826,303.3534,47506.0
2022-01-20 15:30:00,319.53,320.04,316.38,316.76,162700.0,303.2775,303.7616,300.2877,300.6484,162700.0
2022-01-21 09:30:00,316.82,325.46,316.82,319.8,113224.0,300.7053,308.9059,300.7053,303.5338,113224.0
2022-01-21 10:00:00,320.0,320.33,317.61,319.42,32610.0,303.7236,304.0368,301.4551,303.1731,32610.0
2022-01-21 10:30:00,319.21,320.09,317.79,320.05,55412.0,302.9738,303.809,301.626,303.771,55412.0
2022-01-21 11:00:00,320.38,320.38,318.73,319.6,21284.0,304.0843,304.0843,302.5182,303.3439,21284.0
2022-01-21 11:30:00,319.49,319.49,315.88,317.48,17753.0,303.2395,303.2395,299.8131,301.3318,17753.0
2022-01-21 12:00:00,317.37,318.0,316.5,317.31,39399.0,301.2274,301.8253,300.4016,301.1704,39399.0
2022-01-21 12:30:00,317.32,317.63,315.78,316.37,41083.0,301.1799,301.4741,299.7182,300.2782,41083.0
2022-01-21 13:00:00,316.45,316.62,314.54,314.78,35869.0,300.3542,300.5155,298.5413,298.7691,35869.0
2022-01-21 13:30:00,314.6,316.54,314.6,315.88,19890.0,298.5982,300.4396,298.5982,299.8131,19890.0
2022-01-21 14:00:00,315.74,316.87,314.44,314.74,30937.0,299.6803,300.7528,298.4464,298.7311,30937.0
2022-01-21 14:30:00,314.6,315.47,314.1,314.33,36099.0,298.5982,299.424,298.1237,298.342,36099.0
2022-01-21 15:00:00,314.18,314.91,312.92,313.55,36276.0,298.1996,298.8925,297.0037,297.6017,36276.0
2022-01-21 15:30:00,313.71,314.79,312.3,312.69,127473.0,297.7535,298.7786,296.4152,296.7854,127473.0
2022-01-24 09:30:00,310.64,312.63,306.99,308.69,60907.0,294.8397,296.7285,291.3753,292.9889,60907.0
2022-01-24 10:00:00,308.95,311.58,308.89,311.37,78648.0,293.2356,295.7319,293.1787,295.5325,78648.0
2022-01-24 10:30:00,311.19,313.3,310.51,312.35,102617.0,295.3617,297.3644,294.7163,296.4627,102617.0
2022-01-24 11:00:00,312.07,315.21,311.38,314.29,58741.0,296.1969,299.1772,295.542,298.304,58741.0
2022-01-24 11:30:00,314.53,315.31,313.36,314.65,36141.0,298.5318,299.2721,297.4213,298.6457,36141.0
2022-01-24 12:00:00,314.46,314.64,312.46,313.56,38080.0,298.4654,298.6362,296.5671,297.6111,38080.0
2022-01-24 12:30:00,313.33,316.26,312.43,315.94,77004.0,297.3928,300.1738,296.5386,299.8701,77004.0
2022-01-24 13:00:00,315.86,317.01,314.89,316.53,62243.0,299.7942,300.8857,298.8735,300.4301,62243.0
2022-01-24 13:30:00,316.49,320.15,316.45,320.03,82230.0,300.3921,303.866,300.3542,303.7521,82230.0
2022-01-24 14:00:00,320.24,321.84,317.61,318.39,69942.0,303.9514,305.47,301.4551,302.1955,69942.0
2022-01-24 14:30:00,318.33,320.31,317.64,320.3,57989.0,302.1385,304.0178,301.4836,304.0083,57989.0
2022-01-24 15:00:00,320.27,322.75,320.14,321.99,32748.0,303.9799,306.3337,303.8565,305.6124,32748.0
2022-01-24 15:30:00,321.76,327.83,321.57,326.16,176750.0,305.3941,311.1553,305.2137,309.5703,176750.0
2022-01-25 09:30:00,323.73,327.22,322.71,324.2,39143.0,307.2639,310.5763,306.2957,307.71,39143.0
2022-01-25 10:00:00,324.37,324.37,320.13,323.25,20718.0,307.8713,307.8713,303.847,306.8083,20718.0
2022-01-25 10:30:00,323.25,323.9,321.94,322.19,31615.0,306.8083,307.4252,305.5649,305.8022,31615.0
2022-01-25 11:00:00,321.64,322.16,319.83,321.27,27929.0,305.2802,305.7737,303.5622,304.929,27929.0
2022-01-25 11:30:00,321.07,321.66,320.24,321.24,18950.0,304.7392,305.2992,303.9514,304.9005,18950.0
2022-01-25 12:00:00,321.14,323.65,320.97,323.5,23503.0,304.8056,307.1879,304.6442,307.0456,23503.0
2022-01-25 12:30:00,323.39,323.39,322.36,323.25,22746.0,306.9412,306.9412,305.9635,306.8083,22746.0
2022-01-25 13:00:00,323.03,324.69,322.8,324.46,35062.0,306.5995,308.175,306.3812,307.9567,35062.0
2022-01-25 13:30:00,324.31,326.33,324.27,326.3,51481.0,307.8144,309.7316,307.7764,309.7031,51481.0
2022-01-25 14:00:00,326.3,326.96,324.74,325.53,54104.0,309.7031,310.3296,308.2225,308.9723,54104.0
2022-01-25 14:30:00,325.4,327.95,325.4,327.75,30880.0,308.8489,311.2692,308.8489,311.0794,30880.0
2022-01-25 15:00:00,328.04,328.97,326.44,326.59,89031.0,311.3546,312.2373,309.836,309.9784,89031.0
2022-01-25 15:30:00,326.69,327.14,324.53,325.54,138496.0,310.0733,310.5004,308.0232,308.9818,138496.0
2022-01-26 09:30:00,324.73,332.91,324.73,332.24,74867.0,308.213,315.9769,308.213,315.341,74867.0
2022-01-26 10:00:00,332.25,332.75,328.46,328.46,39273.0,315.3505,315.8251,311.7533,311.7533,39273.0
2022-01-26 10:30:00,328.26,328.73,326.16,326.82,16719.0,311.5635,312.0095,309.5703,310.1967,16719.0
2022-01-26 11:00:00,326.7,328.71,326.68,327.75,18155.0,310.0828,311.9906,310.0638,311.0794,18155.0
2022-01-26 11:30:00,327.82,329.13,326.56,327.68,65067.0,311.1458,312.3892,309.9499,311.013,65067.0
2022-01-26 12:00:00,327.69,328.0,324.54,324.54,13467.0,311.0224,311.3167,308.0327,308.0327,13467.0
2022-01-26 12:30:00,324.79,325.18,323.77,323.78,13105.0,308.2699,308.6401,307.3018,307.3113,13105.0
2022-01-26 13:00:00,323.77,325.93,322.96,324.92,55234.0,307.3018,309.352,306.533,308.3933,55234.0
2022-01-26 13:30:00,324.78,325.54,324.22,325.0,22206.0,308.2605,308.9818,307.7289,308.4693,22206.0
2022-01-26 14:00:00,325.59,326.28,322.63,324.85,38561.0,309.0293,309.6842,306.2198,308.3269,38561.0
2022-01-26 14:30:00,324.21,324.21,318.93,320.53,28418.0,307.7194,307.7194,302.708,304.2266,28418.0
2022-01-26 15:00:00,320.27,320.4,313.62,315.95,58882.0,303.9799,304.1032,297.6681,299.8796,58882.0
2022-01-26 15:30:00,315.82,317.07,312.49,316.03,143075.0,299.7562,300.9426,296.5956,299.9555,143075.0
2022-01-27 09:30:00,316.61,317.17,314.33,316.77,44809.0,300.506,301.0375,298.342,300.6579,44809.0
2022-01-27 10:00:00,316.78,317.49,314.93,315.12,16915.0,300.6674,301.3413,298.9115,299.0918,16915.0
2022-01-27 10:30:00,315.06,315.06,311.79,314.0,21609.0,299.0349,299.0349,295.9312,298.0288,21609.0
2022-01-27 11:00:00,313.8,314.71,311.75,311.83,21957.0,297.8389,298.7027,295.8932,295.9691,21957.0
2022-01-27 11:30:00,312.07,312.68,308.94,311.34,27223.0,296.1969,296.7759,293.2261,295.5041,27223.0
2022-01-27 12:00:00,311.4,311.59,308.71,309.82,19388.0,295.561,295.7413,293.0078,294.0614,19388.0
2022-01-27 12:30:00,309.85,309.85,307.67,308.87,26986.0,294.0899,294.0899,292.0207,293.1597,26986.0
2022-01-27 13:00:00,308.73,309.38,305.5,306.79,27217.0,293.0268,293.6438,289.9611,291.1855,27217.0
2022-01-27 13:30:00,306.38,307.63,306.05,306.99,32567.0,290.7963,291.9828,290.4831,291.3753,32567.0
2022-01-27 14:00:00,306.97,308.35,305.48,305.76,21573.0,291.3563,292.6661,289.9421,290.2079,21573.0
2022-01-27 14:30:00,305.81,307.06,304.35,304.99,25312.0,290.2553,291.4418,288.8696,289.4771,25312.0
2022-01-27 15:00:00,305.1,307.34,304.56,306.54,32563.0,289.5815,291.7075,289.0689,290.9482,32563.0
2022-01-27 15:30:00,306.68,307.54,305.59,306.39,61986.0,291.0811,291.8973,290.0465,290.8058,61986.0
2022-01-28 09:30:00,307.7,308.55,304.61,307.02,22906.0,292.0492,292.856,289.1164,291.4038,22906.0
2022-01-28 10:00:00,306.83,309.56,306.83,308.61,42350.0,291.2235,293.8146,291.2235,292.9129,42350.0
2022-01-28 10:30:00,308.58,310.18,307.13,309.99,27243.0,292.8844,294.4031,291.5082,294.2227,27243.0
2022-01-28 11:00:00,310.18,310.96,308.98,310.16,26584.0,294.4031,295.1434,293.2641,294.3841,26584.0
2022-01-28 11:30:00,310.34,313.76,310.27,313.43,28244.0,294.5549,297.801,294.4885,297.4878,28244.0
2022-01-28 12:00:00,313.21,314.64,313.18,314.28,23368.0,297.279,298.6362,297.2505,298.2945,23368.0
2022-01-28 12:30:00,314.2,314.95,312.9,313.64,27817.0,298.2186,298.9304,296.9847,297.6871,27817.0
2022-01-28 13:00:00,313.81,314.57,313.15,313.74,14445.0,297.8484,298.5698,297.222,297.782,14445.0
2022-01-28 13:30:00,313.97,315.08,313.97,314.78,15715.0,298.0003,299.0538,298.0003,298.7691,15715.0
2022-01-28 14:00:00,314.72,315.0,312.55,312.59,20784.0,298.7121,298.9779,296.6525,296.6905,20784.0
2022-01-28 14:30:00,312.13,316.03,312.09,316.0,20011.0,296.2539,299.9555,296.2159,299.927,20011.0
2022-01-28 15:00:00,316.0,316.24,315.1,315.37,35801.0,299.927,300.1548,299.0728,299.3291,35801.0
2022-01-28 15:30:00,315.26,318.05,314.37,317.78,91961.0,299.2247,301.8728,298.3799,301.6165,91961.0
2022-01-31 09:30:00,317.9,322.68,316.89,320.0,26390.0,301.7304,306.2673,300.7718,303.7236,26390.0
2022-01-31 10:00:00,320.11,321.1,318.67,318.87,24148.0,303.828,304.7676,302.4612,302.6511,24148.0
2022-01-31 10:30:00,319.07,321.34,318.92,320.36,22932.0,302.8409,304.9954,302.6985,304.0653,22932.0
2022-01-31 11:00:00,320.25,321.08,319.62,319.78,12224.0,303.9609,304.7487,303.3629,303.5148,12224.0
2022-01-31 11:30:00,320.21,322.12,319.85,322.0,24555.0,303.9229,305.7358,303.5812,305.6219,24555.0
2022-01-31 12:00:00,322.0,322.11,319.76,320.31,16517.0,305.6219,305.7263,303.4958,304.0178,16517.0
2022-01-31 12:30:00,320.29,321.23,320.17,320.82,9870.0,303.9988,304.891,303.8849,304.5019,9870.0
2022-01-31 13:00:00,320.57,321.18,319.86,321.04,10059.0,304.2646,304.8436,303.5907,304.7107,10059.0
2022-01-31 13:30:00,320.8,321.38,320.46,321.09,19318.0,304.4829,305.0334,304.1602,304.7581,19318.0
2022-01-31 14:00:00,321.23,322.69,321.19,322.49,23289.0,304.891,306.2768,304.8531,306.0869,23289.0
2022-01-31 14:30:00,322.47,323.21,322.19,322.75,16539.0,306.068,306.7703,305.8022,306.3337,16539.0
2022-01-31 15:00:00,322.78,323.13,321.11,322.53,18777.0,306.3622,306.6944,304.7771,306.1249,18777.0
2022-01-31 15:30:00,322.45,325.47,322.32,325.45,70185.0,306.049,308.9154,305.9256,308.8964,70185.0
2022-02-01 09:30:00,324.22,326.78,322.41,323.05,38178.0,307.7289,310.1587,306.011,306.6185,38178.0
2022-02-01 10:00:00,322.28,322.53,320.96,320.96,10823.0,305.8876,306.1249,304.6348,304.6348,10823.0
2022-02-01 10:30:00,320.95,323.12,320.06,322.61,12017.0,304.6253,306.6849,303.7805,306.2008,12017.0
2022-02-01 11:00:00,322.83,323.67,321.56,321.81,12055.0,306.4096,307.2069,305.2042,305.4415,12055.0
2022-02-01 11:30:00,321.89,323.47,321.61,322.91,13007.0,305.5175,307.0171,305.2517,306.4856,13007.0
2022-02-01 12:00:00,323.15,323.5,321.55,321.71,7409.0,306.7134,307.0456,305.1947,305.3466,7409.0
2022-02-01 12:30:00,321.55,322.37,320.67,322.05,6306.0,305.1947,305.973,304.3595,305.6693,6306.0
2022-02-01 13:00:00,322.19,322.19,320.92,321.81,5245.0,305.8022,305.8022,304.5968,305.4415,5245.0
2022-02-01 13:30:00,321.77,323.45,321.76,323.1,7919.0,305.4036,306.9981,305.3941,306.6659,7919.0
2022-02-01 14:00:00,323.23,323.42,322.38,322.96,8970.0,306.7893,306.9696,305.9825,306.533,8970.0
2022-02-01 14:30:00,322.99,322.99,322.33,322.6,13651.0,306.5615,306.5615,305.9351,306.1913,13651.0
2022-02-01 15:00:00,322.34,323.6,322.34,323.45,21110.0,305.9446,307.1405,305.9446,306.9981,21110.0
2022-02-01 15:30:00,323.5,323.62,321.66,322.32,92571.0,307.0456,307.1595,305.2992,305.9256,92571.0
2022-02-02 09:30:00,324.69,326.05,323.34,323.89,14255.0,308.175,309.4659,306.8937,307.4157,14255.0
2022-02-02 10:00:00,324.29,324.96,323.54,324.18,22054.0,307.7954,308.4313,307.0835,307.691,22054.0
2022-02-02 10:30:00,324.05,325.22,323.79,323.86,43542.0,307.5676,308.6781,307.3208,307.3873,43542.0
2022-02-02 11:00:00,324.0,325.11,323.55,325.05,12581.0,307.5201,308.5737,307.093,308.5167,12581.0
2022-02-02 11:30:00,324.8,325.09,323.68,325.04,10379.0,308.2794,308.5547,307.2164,308.5072,10379.0
2022-02-02 12:00:00,324.8,325.7,324.21,324.58,15552.0,308.2794,309.1337,307.7194,308.0706,15552.0
2022-02-02 12:30:00,324.47,325.09,324.16,324.65,8859.0,307.9662,308.5547,307.672,308.1371,8859.0
2022-02-02 13:00:00,324.55,325.41,324.03,324.91,8467.0,308.0422,308.8584,307.5486,308.3838,8467.0
2022-02-02 13:30:00,325.03,325.09,324.35,324.5,8191.0,308.4977,308.5547,307.8523,307.9947,8191.0
2022-02-02 14:00:00,324.46,324.72,323.53,323.93,8980.0,307.9567,308.2035,307.074,307.4537,8980.0
2022-02-02 14:30:00,324.06,325.59,323.98,324.96,14383.0,307.5771,309.0293,307.5011,308.4313,14383.0
2022-02-02 15:00:00,324.92,325.37,323.16,323.69,24232.0,308.3933,308.8204,306.7229,307.2259,24232.0
2022-02-02 15:30:00,323.75,324.32,323.24,323.24,32406.0,307.2828,307.8239,306.7988,306.7988,32406.0
2022-02-03 09:30:00,322.76,324.29,321.41,322.17,23024.0,306.3432,307.7954,305.0619,305.7832,23024.0
2022-02-03 10:00:00,322.2,323.56,321.7,323.25,19992.0,305.8117,307.1025,305.3371,306.8083,19992.0
2022-02-03 10:30:00,323.25,323.82,322.51,322.8,15038.0,306.8083,307.3493,306.1059,306.3812,15038.0
2022-02-03 11:00:00,323.22,324.04,322.47,322.48,11402.0,306.7798,307.5581,306.068,306.0774,11402.0
2022-02-03 11:30:00,322.66,323.49,322.32,323.27,9627.0,306.2483,307.0361,305.9256,306.8273,9627.0
2022-02-03 12:00:00,323.15,323.28,322.54,322.81,9234.0,306.7134,306.8368,306.1344,306.3907,9234.0
2022-02-03 12:30:00,322.7,323.1,321.74,322.5,5338.0,306.2863,306.6659,305.3751,306.0964,5338.0
2022-02-03 13:00:00,322.14,323.07,321.45,322.7,7922.0,305.7547,306.6374,305.0998,306.2863,7922.0
2022-02-03 13:30:00,323.01,323.5,322.62,323.22,7425.0,306.5805,307.0456,306.2103,306.7798,7425.0
2022-02-03 14:00:00,323.08,324.02,323.08,323.22,17885.0,306.6469,307.5391,306.6469,306.7798,17885.0
2022-02-03 14:30:00,323.31,323.31,322.31,322.8,14802.0,306.8652,306.8652,305.9161,306.3812,14802.0
2022-02-03 15:00:00,322.81,324.11,322.25,324.0,33417.0,306.3907,307.6245,305.8591,307.5201,33417.0
2022-02-03 15:30:00,323.93,323.93,321.69,321.69,35417.0,307.4537,307.4537,305.3276,305.3276,35417.0
2022-02-04 09:30:00,324.76,328.99,322.23,322.23,92523.0,308.2415,312.2563,305.8402,305.8402,92523.0
2022-02-04 10:00:00,322.76,324.11,320.1,320.1,25061.0,306.3432,307.6245,303.8185,303.8185,25061.0
2022-02-04 10:30:00,320.22,320.68,318.01,319.19,20798.0,303.9324,304.369,301.8348,302.9548,20798.0
2022-02-04 11:00:00,318.62,321.44,318.62,320.18,14930.0,302.4138,305.0903,302.4138,303.8944,14930.0
2022-02-04 11:30:00,320.68,322.19,320.1,320.16,20593.0,304.369,305.8022,303.8185,303.8754,20593.0
2022-02-04 12:00:00,320.3,321.86,320.0,321.66,41414.0,304.0083,305.489,303.7236,305.2992,41414.0
2022-02-04 12:30:00,321.65,323.05,320.9,322.77,17894.0,305.2897,306.6185,304.5778,306.3527,17894.0
2022-02-04 13:00:00,322.87,324.09,322.64,323.63,14337.0,306.4476,307.6056,306.2293,307.1689,14337.0
2022-02-04 13:30:00,323.55,324.18,322.8,323.09,28778.0,307.093,307.691,306.3812,306.6564,28778.0
2022-02-04 14:00:00,323.78,324.83,322.93,323.13,13643.0,307.3113,308.3079,306.5046,306.6944,13643.0
2022-02-04 14:30:00,323.05,323.82,322.71,323.29,22773.0,306.6185,307.3493,306.2957,306.8462,22773.0
2022-02-04 15:00:00,323.16,324.66,322.84,322.88,45590.0,306.7229,308.1466,306.4191,306.4571,45590.0
2022-02-04 15:30:00,322.93,323.37,321.23,321.43,83447.0,306.5046,306.9222,304.891,305.0808,83447.0
2022-02-07 09:30:00,321.62,324.94,321.62,322.66,25520.0,305.2612,308.4123,305.2612,306.2483,25520.0
2022-02-07 10:00:00,323.33,324.07,322.94,324.06,23274.0,306.8842,307.5866,306.514,307.5771,23274.0
2022-02-07 10:30:00,324.07,324.98,323.16,323.48,16956.0,307.5866,308.4503,306.7229,307.0266,16956.0
2022-02-07 11:00:00,323.57,323.86,322.72,323.67,8455.0,307.112,307.3873,306.3052,307.2069,8455.0
2022-02-07 11:30:00,323.95,324.81,323.41,324.48,43070.0,307.4727,308.2889,306.9601,307.9757,43070.0
2022-02-07 12:00:00,324.31,324.81,322.96,322.96,18260.0,307.8144,308.2889,306.533,306.533,18260.0
2022-02-07 12:30:00,323.15,324.64,323.0,324.21,14312.0,306.7134,308.1276,306.571,307.7194,14312.0
2022-02-07 13:00:00,324.11,325.29,324.11,325.25,37867.0,307.6245,308.7445,307.6245,308.7066,37867.0
2022-02-07 13:30:00,325.2,325.73,323.48,323.69,14411.0,308.6591,309.1621,307.0266,307.2259,14411.0
2022-02-07 14:00:00,323.65,323.79,322.63,323.45,16885.0,307.1879,307.3208,306.2198,306.9981,16885.0
2022-02-07 14:30:00,323.48,323.75,322.99,323.28,15615.0,307.0266,307.2828,306.5615,306.8368,15615.0
2022-02-07 15:00:00,323.06,324.23,322.85,323.74,28912.0,306.6279,307.7384,306.4286,307.2734,28912.0
2022-02-07 15:30:00,323.43,323.67,321.12,321.54,49721.0,306.9791,307.2069,304.7866,305.1853,49721.0
2022-02-08 09:30:00,320.86,322.27,317.46,319.24,24761.0,304.5398,305.8781,301.3128,303.0022,24761.0
2022-02-08 10:00:00,319.43,319.66,318.64,319.01,10732.0,303.1826,303.4009,302.4328,302.7839,10732.0
2022-02-08 10:30:00,319.0,321.46,318.72,320.9,8707.0,302.7744,305.1093,302.5087,304.5778,8707.0
2022-02-08 11:00:00,320.76,321.81,320.48,320.81,10506.0,304.4449,305.4415,304.1792,304.4924,10506.0
2022-02-08 11:30:00,320.65,321.25,319.99,320.21,12403.0,304.3405,304.91,303.7141,303.9229,12403.0
2022-02-08 12:00:00,320.19,320.38,318.94,319.48,10048.0,303.9039,304.0843,302.7175,303.23,10048.0
2022-02-08 12:30:00,319.62,320.21,318.72,319.24,17048.0,303.3629,303.9229,302.5087,303.0022,17048.0
2022-02-08 13:00:00,319.49,319.89,318.36,318.47,15437.0,303.2395,303.6192,302.167,302.2714,15437.0
2022-02-08 13:30:00,318.48,319.58,318.47,319.58,11910.0,302.2809,303.3249,302.2714,303.3249,11910.0
2022-02-08 14:00:00,319.61,320.1,318.33,318.45,13228.0,303.3534,303.8185,302.1385,302.2524,13228.0
2022-02-08 14:30:00,318.21,319.15,317.97,318.29,19649.0,302.0246,302.9168,301.7968,302.1006,19649.0
2022-02-08 15:00:00,318.45,320.11,317.93,319.48,24811.0,302.2524,303.828,301.7589,303.23,24811.0
2022-02-08 15:30:00,319.38,319.4,317.59,318.34,49238.0,303.1351,303.1541,301.4362,302.148,49238.0
2022-02-09 09:30:00,324.78,326.59,323.22,325.11,18262.0,308.2605,309.9784,306.7798,308.5737,18262.0
2022-02-09 10:00:00,324.39,325.2,323.92,324.42,8241.0,307.8903,308.6591,307.4442,307.9188,8241.0
2022-02-09 10:30:00,324.28,324.49,322.8,323.41,6651.0,307.7859,307.9852,306.3812,306.9601,6651.0
2022-02-09 11:00:00,323.05,323.7,322.55,323.48,7945.0,306.6185,307.2354,306.1439,307.0266,7945.0
2022-02-09 11:30:00,323.16,323.91,323.05,323.87,15885.0,306.7229,307.4347,306.6185,307.3967,15885.0
2022-02-09 12:00:00,323.86,324.72,323.51,323.81,5985.0,307.3873,308.2035,307.0551,307.3398,5985.0
2022-02-09 12:30:00,323.81,325.39,323.67,325.28,5664.0,307.3398,308.8394,307.2069,308.735,5664.0
2022-02-09 13:00:00,325.51,325.56,324.26,325.34,5107.0,308.9533,309.0008,307.7669,308.792,5107.0
2022-02-09 13:30:00,325.51,325.51,324.15,324.82,8134.0,308.9533,308.9533,307.6625,308.2984,8134.0
2022-02-09 14:00:00,324.84,326.55,324.78,326.05,18177.0,308.3174,309.9404,308.2605,309.4659,18177.0
2022-02-09 14:30:00,326.21,327.22,325.38,325.49,14914.0,309.6177,310.5763,308.8299,308.9343,14914.0
2022-02-09 15:00:00,325.43,326.49,324.71,326.49,13526.0,308.8774,309.8835,308.194,309.8835,13526.0
2022-02-09 15:30:00,326.44,326.59,325.08,326.44,72116.0,309.836,309.9784,308.5452,309.836,72116.0
2022-02-10 09:30:00,319.57,324.95,319.57,323.4,27799.0,303.3155,308.4218,303.3155,306.9506,27799.0
2022-02-10 10:00:00,322.8,323.75,322.22,323.16,18923.0,306.3812,307.2828,305.8307,306.7229,18923.0
2022-02-10 10:30:00,322.83,325.26,322.83,324.0,25928.0,306.4096,308.716,306.4096,307.5201,25928.0
2022-02-10 11:00:00,323.81,324.52,323.24,323.35,17598.0,307.3398,308.0137,306.7988,306.9032,17598.0
2022-02-10 11:30:00,322.97,323.57,322.17,323.28,9820.0,306.5425,307.112,305.7832,306.8368,9820.0
2022-02-10 12:00:00,323.15,323.99,322.72,323.15,13230.0,306.7134,307.5106,306.3052,306.7134,13230.0
2022-02-10 12:30:00,323.16,323.22,320.7,321.15,15264.0,306.7229,306.7798,304.388,304.8151,15264.0
2022-02-10 13:00:00,321.21,321.76,319.83,319.84,13690.0,304.872,305.3941,303.5622,303.5717,13690.0
2022-02-10 13:30:00,320.06,320.76,319.38,320.71,18345.0,303.7805,304.4449,303.1351,304.3975,18345.0
2022-02-10 14:00:00,320.79,320.97,319.16,319.99,34992.0,304.4734,304.6442,302.9263,303.7141,34992.0
2022-02-10 14:30:00,320.08,320.23,317.15,317.75,19093.0,303.7995,303.9419,301.0185,301.588,19093.0
2022-02-10 15:00:00,317.79,319.2,316.77,318.64,24137.0,301.626,302.9643,300.6579,302.4328,24137.0
2022-02-10 15:30:00,318.33,318.54,316.12,318.39,81816.0,302.1385,302.3378,300.0409,302.1955,81816.0
2022-02-11 09:30:00,317.69,319.53,316.15,316.15,25811.0,301.5311,303.2775,300.0694,300.0694,25811.0
2022-02-11 10:00:00,316.57,317.42,315.78,316.52,10304.0,300.468,301.2748,299.7182,300.4206,10304.0
2022-02-11 10:30:00,316.89,317.58,315.52,315.56,7301.0,300.7718,301.4267,299.4715,299.5094,7301.0
2022-02-11 11:00:00,315.72,316.19,313.84,314.29,7966.0,299.6613,300.1074,297.8769,298.304,7966.0
2022-02-11 11:30:00,313.99,315.23,313.33,314.89,10614.0,298.0193,299.1962,297.3928,298.8735,10614.0
2022-02-11 12:00:00,314.75,315.11,313.3,313.82,15772.0,298.7406,299.0823,297.3644,297.8579,15772.0
2022-02-11 12:30:00,313.77,314.02,312.1,312.64,11938.0,297.8105,298.0478,296.2254,296.7379,11938.0
2022-02-11 13:00:00,312.55,313.13,311.31,311.31,13434.0,296.6525,297.203,295.4756,295.4756,13434.0
2022-02-11 13:30:00,311.16,311.16,309.41,310.1,35024.0,295.3332,295.3332,293.6722,294.3271,35024.0
2022-02-11 14:00:00,309.98,312.74,309.21,311.86,30825.0,294.2132,296.8329,293.4824,295.9976,30825.0
2022-02-11 14:30:00,311.71,312.82,310.34,310.73,33844.0,295.8552,296.9088,294.5549,294.9251,33844.0
2022-02-11 15:00:00,311.0,313.43,310.87,312.3,40404.0,295.1814,297.4878,295.058,296.4152,40404.0
2022-02-11 15:30:00,312.12,313.15,310.6,311.77,79546.0,296.2444,297.222,294.8017,295.9122,79546.0
2022-02-14 09:30:00,312.1,313.09,310.62,310.62,10225.0,296.2254,297.1651,294.8207,294.8207,10225.0
2022-02-14 10:00:00,310.33,310.92,308.58,310.71,43231.0,294.5454,295.1054,292.8844,294.9061,43231.0
2022-02-14 10:30:00,310.57,310.68,308.96,309.99,32578.0,294.7732,294.8776,293.2451,294.2227,32578.0
2022-02-14 11:00:00,310.23,310.23,309.56,310.19,16727.0,294.4505,294.4505,293.8146,294.4126,16727.0
2022-02-14 11:30:00,309.95,309.95,308.2,308.84,8203.0,294.1848,294.1848,292.5238,293.1312,8203.0
2022-02-14 12:00:00,308.96,310.17,308.66,310.1,12312.0,293.2451,294.3936,292.9604,294.3271,12312.0
2022-02-14 12:30:00,310.14,310.68,309.97,310.68,15584.0,294.3651,294.8776,294.2037,294.8776,15584.0
2022-02-14 13:00:00,311.09,311.3,309.51,309.58,7393.0,295.2668,295.4661,293.7671,293.8336,7393.0
2022-02-14 13:30:00,309.47,310.15,308.35,308.35,22363.0,293.7292,294.3746,292.6661,292.6661,22363.0
2022-02-14 14:00:00,308.59,310.18,307.36,309.95,24036.0,292.8939,294.4031,291.7265,294.1848,24036.0
2022-02-14 14:30:00,309.87,310.46,309.21,310.02,25373.0,294.1088,294.6688,293.4824,294.2512,25373.0
2022-02-14 15:00:00,310.31,310.36,309.21,309.75,17233.0,294.5265,294.5739,293.4824,293.9949,17233.0
2022-02-14 15:30:00,310.12,310.98,309.13,309.27,65935.0,294.3461,295.1624,293.4065,293.5394,65935.0
2022-02-15 09:30:00,312.91,314.26,308.06,309.77,16223.0,296.9942,298.2755,292.3909,294.0139,16223.0
2022-02-15 10:00:00,309.69,309.97,308.61,308.61,9877.0,293.938,294.2037,292.9129,292.9129,9877.0
2022-02-15 10:30:00,309.0,311.49,308.89,310.89,16001.0,293.2831,295.6464,293.1787,295.077,16001.0
2022-02-15 11:00:00,311.16,311.28,309.04,310.05,15891.0,295.3332,295.4471,293.3211,294.2797,15891.0
2022-02-15 11:30:00,310.26,311.96,310.26,311.31,13992.0,294.479,296.0925,294.479,295.4756,13992.0
2022-02-15 12:00:00,311.41,311.57,310.1,310.51,6263.0,295.5705,295.7224,294.3271,294.7163,6263.0
2022-02-15 12:30:00,310.25,310.43,309.14,309.3,14769.0,294.4695,294.6404,293.416,293.5678,14769.0
2022-02-15 13:00:00,309.27,311.2,309.27,310.98,16371.0,293.5394,295.3712,293.5394,295.1624,16371.0
2022-02-15 13:30:00,311.08,311.18,310.49,310.69,11769.0,295.2573,295.3522,294.6973,294.8871,11769.0
2022-02-15 14:00:00,310.7,310.82,309.18,309.58,11287.0,294.8966,295.0105,293.4539,293.8336,11287.0
2022-02-15 14:30:00,309.62,309.81,308.99,309.47,14474.0,293.8716,294.0519,293.2736,293.7292,14474.0
2022-02-15 15:00:00,309.45,310.02,308.77,309.88,44128.0,293.7102,294.2512,293.0648,294.1183,44128.0
2022-02-15 15:30:00,309.83,309.94,308.23,308.99,124445.0,294.0709,294.1753,292.5523,293.2736,124445.0
2022-02-16 09:30:00,309.52,309.52,305.53,305.69,11079.0,293.7766,293.7766,289.9896,290.1414,11079.0
2022-02-16 10:00:00,305.66,306.35,304.56,305.38,9872.0,290.113,290.7679,289.0689,289.8472,9872.0
2022-02-16 10:30:00,305.6,305.6,303.77,304.04,8131.0,290.056,290.056,288.3191,288.5754,8131.0
2022-02-16 11:00:00,303.99,305.29,303.97,304.22,26857.0,288.5279,289.7618,288.5089,288.7462,26857.0
2022-02-16 11:30:00,304.21,304.21,302.85,303.25,9516.0,288.7367,288.7367,287.4459,287.8256,9516.0
2022-02-16 12:00:00,303.3,303.85,303.08,303.7,11834.0,287.873,288.395,287.6642,288.2527,11834.0
2022-02-16 12:30:00,303.64,304.61,303.38,304.05,6833.0,288.1957,289.1164,287.9489,288.5849,6833.0
2022-02-16 13:00:00,304.12,304.34,303.8,304.31,29368.0,288.6513,288.8601,288.3476,288.8316,29368.0
2022-02-16 13:30:00,304.39,304.44,303.19,303.37,6598.0,288.9076,288.955,287.7686,287.9395,6598.0
2022-02-16 14:00:00,303.6,305.88,303.24,305.36,49127.0,288.1578,290.3218,287.8161,289.8282,49127.0
2022-02-16 14:30:00,305.52,305.93,304.6,305.89,28607.0,289.9801,290.3692,289.1069,290.3313,28607.0
2022-02-16 15:00:00,305.92,306.72,305.67,305.76,27470.0,290.3597,291.1191,290.1225,290.2079,27470.0
2022-02-16 15:30:00,305.8,306.33,303.53,304.09,125998.0,290.2459,290.7489,288.0913,288.6228,125998.0
2022-02-17 09:30:00,304.08,305.23,298.94,299.51,33075.0,288.6133,289.7048,283.7348,284.2758,33075.0
2022-02-17 10:00:00,299.24,301.26,298.68,299.79,42049.0,284.0195,285.9368,283.488,284.5415,42049.0
2022-02-17 10:30:00,299.87,300.54,299.3,300.11,22592.0,284.6175,285.2534,284.0765,284.8453,22592.0
2022-02-17 11:00:00,300.49,300.55,298.25,298.65,13922.0,285.2059,285.2629,283.0799,283.4595,13922.0
2022-02-17 11:30:00,298.7,300.43,298.7,300.06,26164.0,283.507,285.149,283.507,284.7978,26164.0
2022-02-17 12:00:00,300.14,300.9,299.13,299.56,16456.0,284.8737,285.5951,283.9151,284.3232,16456.0
2022-02-17 12:30:00,299.45,299.85,298.55,298.79,16453.0,284.2188,284.5985,283.3646,283.5924,16453.0
2022-02-17 13:00:00,298.91,299.26,298.05,298.23,12308.0,283.7063,284.0385,282.89,283.0609,12308.0
2022-02-17 13:30:00,298.35,298.5,296.53,296.99,18321.0,283.1748,283.3172,281.4474,281.884,18321.0
2022-02-17 14:00:00,297.01,297.86,296.82,297.01,37380.0,281.9029,282.7097,281.7226,281.9029,37380.0
2022-02-17 14:30:00,297.13,297.28,294.85,295.39,24956.0,282.0168,282.1592,279.8528,280.3653,24956.0
2022-02-17 15:00:00,295.54,295.8,294.56,295.18,26944.0,280.5077,280.7545,279.5776,280.166,26944.0
2022-02-17 15:30:00,295.33,296.76,295.12,295.98,74773.0,280.3084,281.6657,280.1091,280.9253,74773.0
2022-02-18 09:30:00,296.88,298.18,294.74,297.92,29673.0,281.7796,283.0134,279.7484,282.7667,29673.0
2022-02-18 10:00:00,297.82,298.59,296.05,296.85,12326.0,282.6717,283.4026,280.9918,281.7511,12326.0
2022-02-18 10:30:00,296.77,296.93,295.83,296.1,15327.0,281.6752,281.827,280.783,281.0392,15327.0
2022-02-18 11:00:00,296.19,296.19,293.93,295.36,10943.0,281.1247,281.1247,278.9796,280.3369,10943.0
2022-02-18 11:30:00,295.25,295.29,293.73,293.73,6136.0,280.2325,280.2704,278.7898,278.7898,6136.0
2022-02-18 12:00:00,293.54,294.62,293.53,293.91,10433.0,278.6094,279.6345,278.5999,278.9606,10433.0
2022-02-18 12:30:00,293.47,293.62,291.81,291.89,19152.0,278.543,278.6854,276.9674,277.0434,19152.0
2022-02-18 13:00:00,291.73,292.75,291.46,292.09,14540.0,276.8915,277.8596,276.6352,277.2332,14540.0
2022-02-18 13:30:00,292.03,293.12,291.75,293.04,8090.0,277.1762,278.2108,276.9105,278.1349,8090.0
2022-02-18 14:00:00,293.07,294.68,292.87,294.45,14581.0,278.1633,279.6915,277.9735,279.4732,14581.0
2022-02-18 14:30:00,294.56,294.79,292.95,293.9,38396.0,279.5776,279.7959,278.0495,278.9511,38396.0
2022-02-18 15:00:00,294.11,294.17,291.92,291.93,36037.0,279.1504,279.2074,277.0718,277.0813,36037.0
2022-02-18 15:30:00,291.61,292.56,290.54,290.82,130499.0,276.7776,277.6793,275.762,276.0278,130499.0
2022-02-22 09:30:00,292.62,295.66,291.62,294.96,54595.0,277.7362,280.6216,276.7871,279.9572,54595.0
2022-02-22 10:00:00,295.07,295.67,293.82,295.59,8913.0,280.0616,280.6311,278.8752,280.5552,8913.0
2022-02-22 10:30:00,295.73,296.7,294.62,295.12,14206.0,280.688,281.6087,279.6345,280.1091,14206.0
2022-02-22 11:00:00,295.19,297.64,295.18,297.04,14390.0,280.1755,282.5009,280.166,281.9314,14390.0
2022-02-22 11:30:00,297.22,297.62,295.47,297.06,16265.0,282.1023,282.4819,280.4413,281.9504,16265.0
2022-02-22 12:00:00,296.96,298.53,296.94,297.88,18848.0,281.8555,283.3456,281.8365,282.7287,18848.0
2022-02-22 12:30:00,297.82,297.97,296.26,296.5,28629.0,282.6717,282.8141,281.1911,281.4189,28629.0
2022-02-22 13:00:00,296.65,296.82,295.19,296.6,57602.0,281.5613,281.7226,280.1755,281.5138,57602.0
2022-02-22 13:30:00,296.51,297.75,296.39,296.81,34680.0,281.4284,282.6053,281.3145,281.7131,34680.0
2022-02-22 14:00:00,296.72,297.94,296.39,296.64,22765.0,281.6277,282.7856,281.3145,281.5518,22765.0
2022-02-22 14:30:00,296.6,299.73,296.6,298.65,44549.0,281.5138,284.4846,281.5138,283.4595,44549.0
2022-02-22 15:00:00,298.71,299.55,297.47,297.53,17753.0,283.5165,284.3137,282.3395,282.3965,17753.0
2022-02-22 15:30:00,297.23,297.72,295.2,297.07,90923.0,282.1118,282.5768,280.185,281.9599,90923.0
2022-02-23 09:30:00,297.25,302.9,297.23,297.82,17852.0,282.1307,287.4934,282.1118,282.6717,17852.0
2022-02-23 10:00:00,297.8,298.2,295.81,296.23,9221.0,282.6528,283.0324,280.764,281.1626,9221.0
2022-02-23 10:30:00,295.9,296.31,295.17,295.62,10599.0,280.8494,281.2385,280.1565,280.5836,10599.0
2022-02-23 11:00:00,295.6,296.24,294.67,294.79,8450.0,280.5647,281.1721,279.682,279.7959,8450.0
2022-02-23 11:30:00,294.85,296.16,294.32,295.95,35982.0,279.8528,281.0962,279.3498,280.8969,35982.0
2022-02-23 12:00:00,295.97,296.27,294.99,296.0,6950.0,280.9158,281.2006,279.9857,280.9443,6950.0
2022-02-23 12:30:00,296.11,296.11,294.94,295.63,28105.0,281.0487,281.0487,279.9382,280.5931,28105.0
2022-02-23 13:00:00,295.51,297.37,295.47,296.11,56672.0,280.4792,282.2446,280.4413,281.0487,56672.0
2022-02-23 13:30:00,296.12,297.29,296.09,296.55,9144.0,281.0582,282.1687,281.0297,281.4663,9144.0
2022-02-23 14:00:00,296.63,296.9,294.8,294.8,99370.0,281.5423,281.7985,279.8054,279.8054,99370.0
2022-02-23 14:30:00,294.92,294.93,293.47,294.13,18030.0,279.9192,279.9287,278.543,279.1694,18030.0
2022-02-23 15:00:00,293.92,294.08,292.8,294.04,35823.0,278.9701,279.122,277.9071,279.084,35823.0
2022-02-23 15:30:00,293.85,294.02,291.12,291.26,67592.0,278.9037,279.065,276.3125,276.4454,67592.0
2022-02-24 09:30:00,289.12,295.78,286.41,295.54,38998.0,274.4143,280.7355,271.8421,280.5077,38998.0
2022-02-24 10:00:00,295.18,295.89,292.32,292.93,29899.0,280.166,280.8399,277.4515,278.0305,29899.0
2022-02-24 10:30:00,292.62,296.93,292.08,295.99,30731.0,277.7362,281.827,277.2237,280.9348,30731.0
2022-02-24 11:00:00,295.71,298.19,295.57,296.8,32058.0,280.6691,283.0229,280.5362,281.7036,32058.0
2022-02-24 11:30:00,297.13,299.16,295.82,298.5,23193.0,282.0168,283.9436,280.7735,283.3172,23193.0
2022-02-24 12:00:00,298.61,298.62,294.75,295.01,7879.0,283.4216,283.4311,279.7579,280.0047,7879.0
2022-02-24 12:30:00,295.61,297.97,294.49,296.88,13559.0,280.5742,282.8141,279.5111,281.7796,13559.0
2022-02-24 13:00:00,297.36,298.39,296.66,297.04,19792.0,282.2351,283.2128,281.5707,281.9314,19792.0
2022-02-24 13:30:00,296.87,298.49,296.6,297.18,36207.0,281.7701,283.3077,281.5138,282.0643,36207.0
2022-02-24 14:00:00,296.97,297.52,296.49,296.81,22346.0,281.865,282.387,281.4094,281.7131,22346.0
2022-02-24 14:30:00,297.11,299.15,297.11,298.55,33035.0,281.9979,283.9341,281.9979,283.3646,33035.0
2022-02-24 15:00:00,298.72,299.88,298.34,298.98,38820.0,283.526,284.627,283.1653,283.7727,38820.0
2022-02-24 15:30:00,299.18,303.14,298.97,302.3,62627.0,283.9626,287.7211,283.7633,286.9239,62627.0
2022-02-25 09:30:00,302.92,306.77,300.13,300.19,14868.0,287.5123,291.1665,284.8642,284.9212,14868.0
2022-02-25 10:00:00,300.21,301.36,299.05,300.65,13694.0,284.9402,286.0317,283.8392,285.3578,13694.0
2022-02-25 10:30:00,300.88,303.51,300.61,302.65,14074.0,285.5761,288.0723,285.3198,287.2561,14074.0
2022-02-25 11:00:00,302.55,305.24,302.52,304.66,17620.0,287.1612,289.7143,287.1327,289.1638,17620.0
2022-02-25 11:30:00,304.79,306.37,304.34,306.07,13273.0,289.2872,290.7869,288.8601,290.5021,13273.0
2022-02-25 12:00:00,305.98,306.91,305.53,306.91,12803.0,290.4167,291.2994,289.9896,291.2994,12803.0
2022-02-25 12:30:00,306.9,307.47,305.73,306.11,16129.0,291.2899,291.8309,290.1794,290.5401,16129.0
2022-02-25 13:00:00,306.23,307.43,306.23,307.05,20452.0,290.654,291.7929,290.654,291.4323,20452.0
2022-02-25 13:30:00,306.98,307.73,305.78,305.86,22065.0,291.3658,292.0777,290.2269,290.3028,22065.0
2022-02-25 14:00:00,305.9,306.38,305.4,305.9,21227.0,290.3408,290.7963,289.8662,290.3408,21227.0
2022-02-25 14:30:00,306.01,306.05,304.19,304.68,19594.0,290.4452,290.4831,288.7177,289.1828,19594.0
2022-02-25 15:00:00,304.81,306.28,304.07,305.69,19415.0,289.3062,290.7014,288.6038,290.1414,19415.0
2022-02-25 15:30:00,305.88,306.92,305.02,306.87,53564.0,290.3218,291.3089,289.5055,291.2614,53564.0
2022-02-28 09:30:00,303.85,305.74,301.63,303.75,25430.0,288.395,290.1889,286.288,288.3001,25430.0
2022-02-28 10:00:00,303.87,303.88,300.12,301.76,19618.0,288.414,288.4235,284.8548,286.4113,19618.0
2022-02-28 10:30:00,301.69,303.27,301.39,302.93,15539.0,286.3449,287.8445,286.0602,287.5218,15539.0
2022-02-28 11:00:00,302.97,305.87,302.9,305.51,15065.0,287.5598,290.3123,287.4934,289.9706,15065.0
2022-02-28 11:30:00,305.55,305.81,303.68,304.51,9901.0,290.0086,290.2553,288.2337,289.0215,9901.0
2022-02-28 12:00:00,304.57,305.06,302.76,303.04,10557.0,289.0784,289.5435,287.3605,287.6262,10557.0
2022-02-28 12:30:00,302.92,302.94,301.03,302.13,13755.0,287.5123,287.5313,285.7185,286.7625,13755.0
2022-02-28 13:00:00,301.98,303.02,301.82,302.25,13601.0,286.6202,287.6073,286.4683,286.8764,13601.0
2022-02-28 13:30:00,301.98,303.01,301.9,302.54,11374.0,286.6202,287.5978,286.5442,287.1517,11374.0
2022-02-28 14:00:00,302.49,302.49,299.14,299.81,10101.0,287.1042,287.1042,283.9246,284.5605,10101.0
2022-02-28 14:30:00,299.49,301.94,299.49,301.5,31733.0,284.2568,286.5822,284.2568,286.1646,31733.0
2022-02-28 15:00:00,301.71,301.83,300.12,301.3,22852.0,286.3639,286.4778,284.8548,285.9747,22852.0
2022-02-28 15:30:00,301.15,303.75,299.77,303.4,81735.0,285.8324,288.3001,284.5226,287.9679,81735.0
2022-03-01 09:30:00,318.56,328.39,314.14,316.62,141237.0,302.3568,311.6868,298.1616,300.5155,141237.0
2022-03-01 10:00:00,316.77,317.08,313.0,315.0,56013.0,300.6579,300.9521,297.0796,298.9779,56013.0
2022-03-01 10:30:00,315.1,315.1,310.96,312.85,40488.0,299.0728,299.0728,295.1434,296.9373,40488.0
2022-03-01 11:00:00,312.88,317.06,312.88,316.65,16167.0,296.9657,300.9331,296.9657,300.544,16167.0
2022-03-01 11:30:00,316.32,316.49,312.73,313.9,25514.0,300.2308,300.3921,296.8234,297.9339,25514.0
2022-03-01 12:00:00,313.77,315.78,312.01,315.78,10193.0,297.8105,299.7182,296.14,299.7182,10193.0
2022-03-01 12:30:00,315.2,316.72,314.94,315.6,17685.0,299.1677,300.6104,298.921,299.5474,17685.0
2022-03-01 13:00:00,315.44,316.73,314.46,314.66,19814.0,299.3955,300.6199,298.4654,298.6552,19814.0
2022-03-01 13:30:00,314.89,316.33,314.89,315.39,29295.0,298.8735,300.2403,298.8735,299.3481,29295.0
2022-03-01 14:00:00,315.39,316.9,314.23,316.75,34387.0,299.3481,300.7813,298.2471,300.6389,34387.0
2022-03-01 14:30:00,316.59,317.81,315.92,317.05,85046.0,300.487,301.645,299.8511,300.9236,85046.0
2022-03-01 15:00:00,317.09,318.82,316.09,316.81,52941.0,300.9616,302.6036,300.0125,300.6958,52941.0
2022-03-01 15:30:00,316.73,317.65,315.77,316.84,101363.0,300.6199,301.4931,299.7087,300.7243,101363.0
2022-03-02 09:30:00,315.65,320.83,314.01,320.7,39980.0,299.5948,304.5114,298.0383,304.388,39980.0
2022-03-02 10:00:00,320.76,322.7,318.66,322.7,40800.0,304.4449,306.2863,302.4517,306.2863,40800.0
2022-03-02 10:30:00,322.86,325.54,321.22,325.25,35474.0,306.4381,308.9818,304.8815,308.7066,35474.0
2022-03-02 11:00:00,325.3,326.09,323.63,323.63,26406.0,308.754,309.5038,307.1689,307.1689,26406.0
2022-03-02 11:30:00,323.7,325.45,322.73,322.95,25526.0,307.2354,308.8964,306.3147,306.5235,25526.0
2022-03-02 12:00:00,322.91,322.91,319.26,319.29,28744.0,306.4856,306.4856,303.0212,303.0497,28744.0
2022-03-02 12:30:00,319.24,319.56,317.85,319.16,16708.0,303.0022,303.306,301.6829,302.9263,16708.0
2022-03-02 13:00:00,319.41,321.03,319.41,320.92,19268.0,303.1636,304.7012,303.1636,304.5968,19268.0
2022-03-02 13:30:00,320.56,321.59,320.45,321.24,11374.0,304.2551,305.2327,304.1507,304.9005,11374.0
2022-03-02 14:00:00,320.85,322.19,320.85,321.26,14637.0,304.5304,305.8022,304.5304,304.9195,14637.0
2022-03-02 14:30:00,321.27,321.71,319.92,320.1,13537.0,304.929,305.3466,303.6477,303.8185,13537.0
2022-03-02 15:00:00,320.44,321.43,320.02,321.43,18068.0,304.1412,305.0808,303.7426,305.0808,18068.0
2022-03-02 15:30:00,321.55,322.26,320.91,321.1,86147.0,305.1947,305.8686,304.5873,304.7676,86147.0
2022-03-03 09:30:00,322.85,324.98,319.75,322.15,22877.0,306.4286,308.4503,303.4863,305.7642,22877.0
2022-03-03 10:00:00,322.01,324.2,321.73,322.36,33130.0,305.6313,307.71,305.3656,305.9635,33130.0
2022-03-03 10:30:00,322.13,322.84,321.01,321.89,25854.0,305.7452,306.4191,304.6822,305.5175,25854.0
2022-03-03 11:00:00,321.56,323.21,321.37,323.11,15890.0,305.2042,306.7703,305.0239,306.6754,15890.0
2022-03-03 11:30:00,322.88,323.95,322.59,323.68,14283.0,306.4571,307.4727,306.1818,307.2164,14283.0
2022-03-03 12:00:00,323.66,324.37,323.29,324.12,5750.0,307.1974,307.8713,306.8462,307.634,5750.0
2022-03-03 12:30:00,324.21,326.04,323.75,325.23,21063.0,307.7194,309.4564,307.2828,308.6876,21063.0
2022-03-03 13:00:00,325.04,326.27,324.71,325.84,17221.0,308.5072,309.6747,308.194,309.2665,17221.0
2022-03-03 13:30:00,325.55,325.75,323.66,324.35,12474.0,308.9913,309.1811,307.1974,307.8523,12474.0
2022-03-03 14:00:00,324.46,326.35,324.27,326.29,30988.0,307.9567,309.7506,307.7764,309.6937,30988.0
2022-03-03 14:30:00,326.29,327.18,324.88,324.92,14518.0,309.6937,310.5384,308.3554,308.3933,14518.0
2022-03-03 15:00:00,324.9,325.94,323.9,325.94,24593.0,308.3744,309.3615,307.4252,309.3615,24593.0
2022-03-03 15:30:00,325.69,326.28,324.72,326.2,123279.0,309.1242,309.6842,308.2035,309.6082,123279.0
2022-03-04 09:30:00,324.05,327.21,324.05,327.2,35705.0,307.5676,310.5669,307.5676,310.5574,35705.0
2022-03-04 10:00:00,327.31,328.72,326.97,327.84,49282.0,310.6618,312.0001,310.3391,311.1648,49282.0
2022-03-04 10:30:00,327.98,328.34,325.36,326.04,16443.0,311.2977,311.6394,308.811,309.4564,16443.0
2022-03-04 11:00:00,326.02,326.54,325.61,326.3,18455.0,309.4374,309.9309,309.0482,309.7031,18455.0
2022-03-04 11:30:00,326.34,326.36,324.62,325.0,51328.0,309.7411,309.7601,308.1086,308.4693,51328.0
2022-03-04 12:00:00,324.99,327.68,324.33,327.09,34860.0,308.4598,311.013,307.8333,310.453,34860.0
2022-03-04 12:30:00,327.01,327.83,325.89,327.16,38347.0,310.377,311.1553,309.314,310.5194,38347.0
2022-03-04 13:00:00,327.16,328.39,327.1,328.35,41523.0,310.5194,311.6868,310.4625,311.6489,41523.0
2022-03-04 13:30:00,328.33,329.93,328.04,328.11,33411.0,311.6299,313.1485,311.3546,311.4211,33411.0
2022-03-04 14:00:00,328.25,330.04,327.25,329.96,38588.0,311.554,313.2529,310.6048,313.177,38588.0
2022-03-04 14:30:00,329.96,330.5,329.15,329.3,29331.0,313.177,313.6895,312.4082,312.5506,29331.0
2022-03-04 15:00:00,329.33,329.94,327.15,328.68,27264.0,312.579,313.158,310.5099,311.9621,27264.0
2022-03-04 15:30:00,328.85,331.08,328.43,330.73,101498.0,312.1234,314.24,311.7248,313.9078,101498.0
2022-03-07 09:30:00,329.25,334.35,329.11,332.44,40464.0,312.5031,317.3437,312.3702,315.5308,40464.0
2022-03-07 10:00:00,332.29,334.32,331.09,331.36,43991.0,315.3885,317.3152,314.2495,314.5058,43991.0
2022-03-07 10:30:00,331.24,331.36,328.75,328.97,40839.0,314.3919,314.5058,312.0285,312.2373,40839.0
2022-03-07 11:00:00,328.83,330.27,328.31,328.84,32622.0,312.1045,313.4712,311.6109,312.1139,32622.0
2022-03-07 11:30:00,328.89,329.19,326.6,328.88,21604.0,312.1614,312.4461,309.9879,312.1519,21604.0
2022-03-07 12:00:00,328.73,331.31,327.94,331.31,26814.0,312.0095,314.4583,311.2597,314.4583,26814.0
2022-03-07 12:30:00,331.41,331.58,330.39,330.61,34828.0,314.5532,314.7146,313.5851,313.7939,34828.0
2022-03-07 13:00:00,330.82,332.6,330.71,332.41,14729.0,313.9932,315.6827,313.8888,315.5024,14729.0
2022-03-07 13:30:00,332.02,333.24,331.09,331.15,23963.0,315.1322,316.2901,314.2495,314.3065,23963.0
2022-03-07 14:00:00,331.18,332.88,331.18,332.2,40655.0,314.3349,315.9485,314.3349,315.303,40655.0
2022-03-07 14:30:00,332.01,333.0,331.64,332.7,19157.0,315.1227,316.0624,314.7715,315.7776,19157.0
2022-03-07 15:00:00,332.69,333.32,331.95,332.63,33357.0,315.7681,316.3661,315.0658,315.7112,33357.0
2022-03-07 15:30:00,332.23,333.16,331.67,331.67,110547.0,315.3315,316.2142,314.8,314.8,110547.0
2022-03-08 09:30:00,332.25,338.74,330.96,334.98,84904.0,315.3505,321.5104,314.1261,317.9416,84904.0
2022-03-08 10:00:00,335.22,335.71,332.46,332.57,50872.0,318.1694,318.6345,315.5498,315.6542,50872.0
2022-03-08 10:30:00,332.86,334.04,329.83,331.01,29554.0,315.9295,317.0495,313.0536,314.1736,29554.0
2022-03-08 11:00:00,330.98,331.95,328.63,329.36,39166.0,314.1451,315.0658,311.9146,312.6075,39166.0
2022-03-08 11:30:00,329.24,329.64,327.12,329.64,24186.0,312.4936,312.8733,310.4814,312.8733,24186.0
2022-03-08 12:00:00,329.62,333.11,329.24,333.11,24966.0,312.8543,316.1668,312.4936,316.1668,24966.0
2022-03-08 12:30:00,333.44,334.57,331.32,331.32,27028.0,316.48,317.5525,314.4678,314.4678,27028.0
2022-03-08 13:00:00,331.61,332.58,330.42,331.54,26513.0,314.7431,315.6637,313.6136,314.6766,26513.0
2022-03-08 13:30:00,331.36,331.36,328.76,329.04,21484.0,314.5058,314.5058,312.038,312.3038,21484.0
2022-03-08 14:00:00,328.9,330.29,327.63,330.29,32946.0,312.1709,313.4902,310.9655,313.4902,32946.0
2022-03-08 14:30:00,330.28,331.74,329.7,330.09,16241.0,313.4807,314.8664,312.9302,313.3004,16241.0
2022-03-08 15:00:00,330.0,330.57,326.87,326.87,18882.0,313.2149,313.756,310.2442,310.2442,18882.0
2022-03-08 15:30:00,326.97,326.99,324.79,324.8,85123.0,310.3391,310.358,308.2699,308.2794,85123.0
2022-03-09 09:30:00,329.57,329.96,325.76,327.43,17690.0,313.4877,313.8587,309.8636,311.4521,17690.0
2022-03-09 10:00:00,327.21,330.09,327.21,329.54,28831.0,311.2429,313.9823,311.2429,313.4592,28831.0
2022-03-09 10:30:00,329.42,329.49,328.02,329.49,12828.0,313.345,313.4116,312.0133,313.4116,12828.0
2022-03-09 11:00:00,329.29,330.09,328.77,328.86,16368.0,313.2214,313.9823,312.7267,312.8123,16368.0
2022-03-09 11:30:00,328.58,331.0,328.58,329.49,21699.0,312.546,314.8479,312.546,313.4116,21699.0
2022-03-09 12:00:00,329.79,330.55,329.35,330.53,23468.0,313.697,314.4199,313.2784,314.4008,23468.0
2022-03-09 12:30:00,330.96,331.03,330.19,330.81,24405.0,314.8099,314.8764,314.0774,314.6672,24405.0
2022-03-09 13:00:00,330.69,330.75,328.34,328.89,13021.0,314.553,314.6101,312.3177,312.8409,13021.0
2022-03-09 13:30:00,328.94,329.1,326.85,327.29,10645.0,312.8884,313.0406,310.9004,311.3189,10645.0
2022-03-09 14:00:00,327.4,327.92,326.34,327.34,13722.0,311.4236,311.9182,310.4153,311.3665,13722.0
2022-03-09 14:30:00,327.65,328.03,326.04,326.13,10760.0,311.6614,312.0228,310.1299,310.2156,10760.0
2022-03-09 15:00:00,326.21,328.26,326.21,328.26,16598.0,310.2916,312.2416,310.2916,312.2416,16598.0
2022-03-09 15:30:00,328.46,328.77,325.63,326.19,34294.0,312.4319,312.7267,309.74,310.2726,34294.0
2022-03-10 09:30:00,322.9,326.6,322.49,322.9,13288.0,307.1432,310.6626,306.7532,307.1432,13288.0
2022-03-10 10:00:00,323.2,324.08,321.08,321.21,9700.0,307.4285,308.2656,305.412,305.5356,9700.0
2022-03-10 10:30:00,320.86,321.25,319.45,319.67,18747.0,305.2027,305.5737,303.8615,304.0708,18747.0
2022-03-10 11:00:00,318.85,320.57,318.25,320.04,11392.0,303.2908,304.9269,302.7201,304.4227,11392.0
2022-03-10 11:30:00,320.28,323.69,320.28,323.58,19282.0,304.651,307.8946,304.651,307.79,19282.0
2022-03-10 12:00:00,323.4,324.94,323.12,324.94,8894.0,307.6188,309.0836,307.3524,309.0836,8894.0
2022-03-10 12:30:00,324.91,325.46,324.09,324.44,7091.0,309.0551,309.5782,308.2751,308.608,7091.0
2022-03-10 13:00:00,324.74,324.87,323.72,324.09,14290.0,308.8934,309.017,307.9232,308.2751,14290.0
2022-03-10 13:30:00,324.17,324.41,323.63,324.13,8138.0,308.3512,308.5795,307.8375,308.3131,8138.0
2022-03-10 14:00:00,324.24,325.22,323.93,323.93,10741.0,308.4178,309.35,308.1229,308.1229,10741.0
2022-03-10 14:30:00,324.13,327.46,324.07,327.1,19538.0,308.3131,311.4807,308.2561,311.1382,19538.0
2022-03-10 15:00:00,327.41,327.41,325.89,326.99,23448.0,311.4331,311.4331,309.9873,311.0336,23448.0
2022-03-10 15:30:00,327.02,329.57,326.59,328.79,85872.0,311.0621,313.4877,310.6531,312.7458,85872.0
2022-03-11 09:30:00,329.04,331.49,328.51,329.62,18359.0,312.9836,315.314,312.4794,313.5352,18359.0
2022-03-11 10:00:00,330.03,330.03,326.76,327.05,9339.0,313.9252,313.9252,310.8148,311.0907,9339.0
2022-03-11 10:30:00,326.41,327.92,325.66,327.32,23928.0,310.4819,311.9182,309.7685,311.3475,23928.0
2022-03-11 11:00:00,327.15,327.15,325.62,326.76,8830.0,311.1858,311.1858,309.7304,310.8148,8830.0
2022-03-11 11:30:00,326.68,326.75,324.84,325.0,20039.0,310.7387,310.8053,308.9885,309.1407,20039.0
2022-03-11 12:00:00,325.11,325.14,322.61,322.87,19501.0,309.2453,309.2739,306.8673,307.1146,19501.0
2022-03-11 12:30:00,322.95,323.59,322.63,323.59,16586.0,307.1907,307.7995,306.8863,307.7995,16586.0
2022-03-11 13:00:00,323.6,323.76,321.66,322.74,27765.0,307.809,307.9612,305.9637,306.991,27765.0
2022-03-11 13:30:00,322.85,323.83,322.26,322.75,31467.0,307.0956,308.0278,306.5344,307.0005,31467.0
2022-03-11 14:00:00,322.55,324.62,322.53,324.62,11205.0,306.8102,308.7792,306.7912,308.7792,11205.0
2022-03-11 14:30:00,324.63,324.64,322.33,322.59,28328.0,308.7887,308.7983,306.601,306.8483,28328.0
2022-03-11 15:00:00,322.47,323.02,321.77,322.43,27600.0,306.7342,307.2573,306.0683,306.6961,27600.0
2022-03-11 15:30:00,322.1,322.44,320.73,320.88,76009.0,306.3822,306.7056,305.0791,305.2217,76009.0
2022-03-14 09:30:00,321.37,323.68,318.0,323.28,19880.0,305.6878,307.8851,302.4823,307.5046,19880.0
2022-03-14 10:00:00,323.07,325.78,322.26,324.97,36603.0,307.3049,309.8826,306.5344,309.1122,36603.0
2022-03-14 10:30:00,325.27,325.83,323.35,325.24,18338.0,309.3975,309.9302,307.5712,309.369,18338.0
2022-03-14 11:00:00,325.15,325.17,322.34,322.63,10461.0,309.2834,309.3024,306.6105,306.8863,10461.0
2022-03-14 11:30:00,322.49,322.76,320.31,321.11,24990.0,306.7532,307.01,304.6796,305.4405,24990.0
2022-03-14 12:00:00,320.97,321.06,318.0,318.54,29028.0,305.3073,305.393,302.4823,302.9959,29028.0
2022-03-14 12:30:00,318.55,318.64,316.94,317.07,8700.0,303.0054,303.091,301.474,301.5977,8700.0
2022-03-14 13:00:00,316.64,319.14,316.34,319.05,9478.0,301.1886,303.5666,300.9033,303.481,9478.0
2022-03-14 13:30:00,319.05,319.97,318.16,319.84,16412.0,303.481,304.3561,302.6345,304.2325,16412.0
2022-03-14 14:00:00,319.63,321.5,319.54,320.71,12962.0,304.0327,305.8115,303.9471,305.06,12962.0
2022-03-14 14:30:00,320.55,322.23,320.49,321.91,12874.0,304.9078,306.5059,304.8508,306.2015,12874.0
2022-03-14 15:00:00,321.85,322.19,320.86,321.5,12589.0,306.1444,306.4678,305.2027,305.8115,12589.0
2022-03-14 15:30:00,321.44,321.57,320.03,320.61,41129.0,305.7544,305.8781,304.4132,304.9649,41129.0
2022-03-15 09:30:00,324.11,325.88,315.84,323.08,36600.0,308.2941,309.9778,300.4277,307.3144,36600.0
2022-03-15 10:00:00,323.6,325.01,322.32,322.53,16370.0,307.809,309.1502,306.5915,306.7912,16370.0
2022-03-15 10:30:00,322.75,323.14,320.08,320.65,36303.0,307.0005,307.3715,304.4608,305.003,36303.0
2022-03-15 11:00:00,320.44,323.22,320.07,323.21,8903.0,304.8032,307.4476,304.4513,307.438,8903.0
2022-03-15 11:30:00,323.27,323.31,321.31,321.94,10161.0,307.4951,307.5332,305.6308,306.23,10161.0
2022-03-15 12:00:00,322.19,322.64,320.96,321.78,11145.0,306.4678,306.8959,305.2978,306.0778,11145.0
2022-03-15 12:30:00,321.85,322.73,321.44,322.05,5831.0,306.1444,306.9815,305.7544,306.3346,5831.0
2022-03-15 13:00:00,322.26,322.69,321.44,322.0,7917.0,306.5344,306.9434,305.7544,306.2871,7917.0
2022-03-15 13:30:00,321.76,322.16,321.17,322.06,19039.0,306.0588,306.4393,305.4976,306.3442,19039.0
2022-03-15 14:00:00,322.15,322.15,320.0,320.15,13371.0,306.4298,306.4298,304.3847,304.5274,13371.0
2022-03-15 14:30:00,319.81,322.61,319.8,322.61,12435.0,304.204,306.8673,304.1944,306.8673,12435.0
2022-03-15 15:00:00,322.48,323.0,321.34,322.79,16217.0,306.7437,307.2383,305.6593,307.0385,16217.0
2022-03-15 15:30:00,323.0,323.28,321.92,322.23,31701.0,307.2383,307.5046,306.211,306.5059,31701.0
2022-03-16 09:30:00,324.3,327.94,324.14,325.33,12523.0,308.4749,311.9372,308.3227,309.4546,12523.0
2022-03-16 10:00:00,325.87,325.87,321.35,322.22,26948.0,309.9682,309.9682,305.6688,306.4964,26948.0
2022-03-16 10:30:00,321.72,321.9,318.47,321.47,13501.0,306.0208,306.192,302.9293,305.783,13501.0
2022-03-16 11:00:00,321.69,323.53,321.08,322.13,13115.0,305.9922,307.7424,305.412,306.4107,13115.0
2022-03-16 11:30:00,322.02,323.57,321.76,322.95,6841.0,306.3061,307.7805,306.0588,307.1907,6841.0
2022-03-16 12:00:00,323.1,324.54,322.98,324.31,9454.0,307.3334,308.7031,307.2193,308.4844,9454.0
2022-03-16 12:30:00,324.29,324.4,322.1,322.58,16443.0,308.4653,308.57,306.3822,306.8388,16443.0
2022-03-16 13:00:00,322.67,323.2,321.66,321.78,9862.0,306.9244,307.4285,305.9637,306.0778,9862.0
2022-03-16 13:30:00,321.88,323.46,321.83,323.14,9873.0,306.1729,307.6758,306.1254,307.3715,9873.0
2022-03-16 14:00:00,322.98,322.98,319.01,319.18,18297.0,307.2193,307.2193,303.443,303.6047,18297.0
2022-03-16 14:30:00,319.03,321.77,318.46,321.45,15890.0,303.462,306.0683,302.9198,305.7639,15890.0
2022-03-16 15:00:00,321.61,324.82,321.28,324.66,21068.0,305.9161,308.9695,305.6022,308.8173,21068.0
2022-03-16 15:30:00,324.65,326.17,323.67,326.13,83185.0,308.8078,310.2536,307.8756,310.2156,83185.0
2022-03-17 09:30:00,326.41,330.0,324.07,329.66,35759.0,310.4819,313.8967,308.2561,313.5733,35759.0
2022-03-17 10:00:00,329.72,331.29,329.71,330.82,26101.0,313.6304,315.1238,313.6209,314.6767,26101.0
2022-03-17 10:30:00,330.99,332.04,330.23,330.78,20177.0,314.8384,315.8372,314.1155,314.6386,20177.0
2022-03-17 11:00:00,330.96,331.82,330.12,330.42,23049.0,314.8099,315.6279,314.0108,314.2962,23049.0
2022-03-17 11:30:00,330.11,331.38,329.41,330.07,5715.0,314.0013,315.2094,313.3355,313.9633,5715.0
2022-03-17 12:00:00,330.08,330.76,329.38,330.61,7447.0,313.9728,314.6196,313.307,314.4769,7447.0
2022-03-17 12:30:00,330.63,330.64,329.45,330.16,4956.0,314.496,314.5055,313.3735,314.0489,4956.0
2022-03-17 13:00:00,329.87,329.87,328.64,329.72,8258.0,313.773,313.773,312.6031,313.6304,8258.0
2022-03-17 13:30:00,329.58,330.07,329.3,329.95,4136.0,313.4972,313.9633,313.2309,313.8491,4136.0
2022-03-17 14:00:00,330.13,330.33,328.58,328.71,4701.0,314.0204,314.2106,312.546,312.6697,4701.0
2022-03-17 14:30:00,328.95,329.7,328.69,329.62,5537.0,312.8979,313.6113,312.6506,313.5352,5537.0
2022-03-17 15:00:00,329.53,329.69,328.72,329.4,7393.0,313.4496,313.6018,312.6792,313.326,7393.0
2022-03-17 15:30:00,329.45,330.35,329.13,330.35,29619.0,313.3735,314.2296,313.0692,314.2296,29619.0
2022-03-18 09:30:00,331.96,334.7,331.06,333.14,184426.0,315.7611,318.3674,314.905,316.8835,184426.0
2022-03-18 10:00:00,333.33,333.36,331.18,331.55,9996.0,317.0642,317.0927,315.0191,315.3711,9996.0
2022-03-18 10:30:00,332.02,332.19,330.34,330.45,7414.0,315.8181,315.9798,314.2201,314.3247,7414.0
2022-03-18 11:00:00,330.48,331.68,330.21,331.68,9305.0,314.3533,315.4947,314.0965,315.4947,9305.0
2022-03-18 11:30:00,331.68,331.99,330.55,331.66,7949.0,315.4947,315.7896,314.4199,315.4757,7949.0
2022-03-18 12:00:00,331.63,332.46,331.33,332.2,8945.0,315.4472,316.2367,315.1618,315.9893,8945.0
2022-03-18 12:30:00,332.48,333.1,331.72,331.72,8892.0,316.2557,316.8454,315.5328,315.5328,8892.0
2022-03-18 13:00:00,332.01,332.65,331.75,332.26,13707.0,315.8086,316.4174,315.5613,316.0464,13707.0
2022-03-18 13:30:00,332.13,332.15,331.17,331.17,7118.0,315.9228,315.9418,315.0096,315.0096,7118.0
2022-03-18 14:00:00,331.15,331.4,329.6,331.4,15512.0,314.9906,315.2284,313.5162,315.2284,15512.0
2022-03-18 14:30:00,331.48,332.31,330.57,331.61,12787.0,315.3045,316.094,314.4389,315.4281,12787.0
2022-03-18 15:00:00,331.55,332.79,331.36,331.54,12018.0,315.3711,316.5506,315.1903,315.3616,12018.0
2022-03-18 15:30:00,331.68,332.57,329.51,330.63,90488.0,315.4947,316.3413,313.4306,314.496,90488.0
2022-03-21 09:30:00,330.99,334.49,330.63,331.62,20402.0,314.8384,318.1676,314.496,315.4377,20402.0
2022-03-21 10:00:00,330.56,331.16,329.09,329.38,8814.0,314.4294,315.0001,313.0311,313.307,8814.0
2022-03-21 10:30:00,329.69,332.58,329.69,332.07,22808.0,313.6018,316.3508,313.6018,315.8657,22808.0
2022-03-21 11:00:00,332.08,332.41,329.86,330.5,12075.0,315.8752,316.1891,313.7635,314.3723,12075.0
2022-03-21 11:30:00,330.55,331.13,330.24,330.53,7952.0,314.4199,314.9716,314.125,314.4008,7952.0
2022-03-21 12:00:00,330.53,330.83,329.92,330.34,5844.0,314.4008,314.6862,313.8206,314.2201,5844.0
2022-03-21 12:30:00,330.09,330.09,326.76,326.94,5520.0,313.9823,313.9823,310.8148,310.986,5520.0
2022-03-21 13:00:00,327.07,327.32,325.65,326.16,5692.0,311.1097,311.3475,309.759,310.2441,5692.0
2022-03-21 13:30:00,326.06,328.11,326.05,328.11,4300.0,310.149,312.0989,310.1395,312.0989,4300.0
2022-03-21 14:00:00,328.13,328.27,326.7,327.67,7623.0,312.118,312.2511,310.7577,311.6804,7623.0
2022-03-21 14:30:00,327.71,328.38,326.71,326.71,8741.0,311.7185,312.3558,310.7672,310.7672,8741.0
2022-03-21 15:00:00,326.89,328.09,326.2,327.58,29262.0,310.9385,312.0799,310.2821,311.5948,29262.0
2022-03-21 15:30:00,327.63,327.71,325.48,327.6,79371.0,311.6424,311.7185,309.5973,311.6138,79371.0
2022-03-22 09:30:00,327.44,327.45,320.44,321.06,42795.0,311.4616,311.4711,304.8032,305.393,42795.0
2022-03-22 10:00:00,320.84,321.44,320.0,321.0,34507.0,305.1837,305.7544,304.3847,305.3359,34507.0
2022-03-22 10:30:00,321.0,324.13,320.61,322.58,25649.0,305.3359,308.3131,304.9649,306.8388,25649.0
2022-03-22 11:00:00,322.42,323.0,320.85,322.79,23306.0,306.6866,307.2383,305.1932,307.0385,23306.0
2022-03-22 11:30:00,322.88,323.77,322.37,322.74,26078.0,307.1241,307.9707,306.639,306.991,26078.0
2022-03-22 12:00:00,323.01,323.99,322.35,322.67,26172.0,307.2478,308.18,306.62,306.9244,26172.0
2022-03-22 12:30:00,322.56,323.25,322.25,323.13,19230.0,306.8198,307.4761,306.5249,307.3619,19230.0
2022-03-22 13:00:00,322.9,323.9,322.88,322.94,16164.0,307.1432,308.0944,307.1241,307.1812,16164.0
2022-03-22 13:30:00,322.94,323.26,322.36,322.73,14559.0,307.1812,307.4856,306.6295,306.9815,14559.0
2022-03-22 14:00:00,322.73,323.08,322.25,322.58,17551.0,306.9815,307.3144,306.5249,306.8388,17551.0
2022-03-22 14:30:00,322.62,323.46,322.48,322.8,25085.0,306.8768,307.6758,306.7437,307.048,25085.0
2022-03-22 15:00:00,322.77,323.42,322.58,322.74,28022.0,307.0195,307.6378,306.8388,306.991,28022.0
2022-03-22 15:30:00,322.66,323.62,321.71,322.73,84226.0,306.9149,307.828,306.0112,306.9815,84226.0
2022-03-23 09:30:00,324.91,324.99,316.7,318.58,34163.0,309.0551,309.1312,301.2457,303.034,34163.0
2022-03-23 10:00:00,318.12,319.33,318.0,318.52,16106.0,302.5964,303.7474,302.4823,302.9769,16106.0
2022-03-23 10:30:00,318.52,320.17,317.91,319.88,18542.0,302.9769,304.5464,302.3967,304.2705,18542.0
2022-03-23 11:00:00,320.07,320.9,319.64,320.44,8889.0,304.4513,305.2408,304.0423,304.8032,8889.0
2022-03-23 11:30:00,320.41,321.59,320.06,321.59,9744.0,304.7747,305.8971,304.4418,305.8971,9744.0
2022-03-23 12:00:00,321.56,321.57,319.27,320.18,17832.0,305.8686,305.8781,303.6903,304.5559,17832.0
2022-03-23 12:30:00,320.19,320.31,318.85,320.25,15693.0,304.5654,304.6796,303.2908,304.6225,15693.0
2022-03-23 13:00:00,320.39,321.04,319.12,319.53,17591.0,304.7557,305.3739,303.5476,303.9376,17591.0
2022-03-23 13:30:00,319.59,321.64,319.15,321.55,20106.0,303.9947,305.9447,303.5762,305.859,20106.0
2022-03-23 14:00:00,321.68,322.83,321.51,322.82,19068.0,305.9827,307.0766,305.821,307.0671,19068.0
2022-03-23 14:30:00,322.97,323.35,321.93,321.97,21880.0,307.2098,307.5712,306.2205,306.2586,21880.0
2022-03-23 15:00:00,322.06,322.29,320.76,321.86,15693.0,306.3442,306.5629,305.1076,306.1539,15693.0
2022-03-23 15:30:00,321.72,321.77,320.08,320.43,49848.0,306.0208,306.0683,304.4608,304.7937,49848.0
2022-03-24 09:30:00,321.19,323.51,318.49,319.05,9151.0,305.5166,307.7234,302.9484,303.481,9151.0
2022-03-24 10:00:00,319.23,320.91,318.93,320.33,40738.0,303.6523,305.2503,303.3669,304.6986,40738.0
2022-03-24 10:30:00,320.36,321.98,320.29,321.24,7203.0,304.7271,306.2681,304.6605,305.5642,7203.0
2022-03-24 11:00:00,321.12,322.54,321.07,322.23,12784.0,305.45,306.8007,305.4025,306.5059,12784.0
2022-03-24 11:30:00,322.84,324.69,322.65,323.01,11184.0,307.0861,308.8458,306.9054,307.2478,11184.0
2022-03-24 12:00:00,322.91,323.25,322.41,322.66,9248.0,307.1527,307.4761,306.6771,306.9149,9248.0
2022-03-24 12:30:00,322.69,322.96,322.24,322.67,10197.0,306.9434,307.2002,306.5154,306.9244,10197.0
2022-03-24 13:00:00,322.65,323.94,322.3,323.57,8495.0,306.9054,308.1324,306.5724,307.7805,8495.0
2022-03-24 13:30:00,323.2,323.25,322.52,323.13,7356.0,307.4285,307.4761,306.7817,307.3619,7356.0
2022-03-24 14:00:00,323.12,323.72,323.04,323.55,7713.0,307.3524,307.9232,307.2763,307.7615,7713.0
2022-03-24 14:30:00,323.59,324.47,323.49,324.39,7286.0,307.7995,308.6366,307.7044,308.5605,7286.0
2022-03-24 15:00:00,324.27,325.31,324.12,325.25,23742.0,308.4463,309.4356,308.3036,309.3785,23742.0
2022-03-24 15:30:00,325.17,325.88,324.35,325.87,74523.0,309.3024,309.9778,308.5224,309.9682,74523.0
2022-03-25 09:30:00,327.28,329.32,324.94,325.97,10259.0,311.3094,313.2499,309.0836,310.0634,10259.0
2022-03-25 10:00:00,325.64,325.64,324.53,325.12,4285.0,309.7495,309.7495,308.6936,309.2548,4285.0
2022-03-25 10:30:00,325.44,326.48,325.36,326.17,6601.0,309.5592,310.5485,309.4831,310.2536,6601.0
2022-03-25 11:00:00,325.43,326.15,324.82,325.68,11205.0,309.5497,310.2346,308.9695,309.7875,11205.0
2022-03-25 11:30:00,325.53,327.6,325.53,327.19,12992.0,309.6448,311.6138,309.6448,311.2238,12992.0
2022-03-25 12:00:00,327.31,328.42,327.28,327.38,6183.0,311.338,312.3938,311.3094,311.4046,6183.0
2022-03-25 12:30:00,327.22,328.48,327.0,328.38,6698.0,311.2524,312.4509,311.0431,312.3558,6698.0
2022-03-25 13:00:00,328.34,328.44,327.58,328.04,4465.0,312.3177,312.4128,311.5948,312.0323,4465.0
2022-03-25 13:30:00,328.1,328.59,327.66,328.59,5494.0,312.0894,312.5555,311.6709,312.5555,5494.0
2022-03-25 14:00:00,328.48,329.13,328.46,329.02,3467.0,312.4509,313.0692,312.4319,312.9645,3467.0
2022-03-25 14:30:00,329.17,329.42,328.87,329.42,4150.0,313.1072,313.345,312.8218,313.345,4150.0
2022-03-25 15:00:00,329.09,329.09,327.45,327.45,7765.0,313.0311,313.0311,311.4711,311.4711,7765.0
2022-03-25 15:30:00,327.5,329.05,327.45,328.99,44631.0,311.5187,312.9931,311.4711,312.936,44631.0
2022-03-28 09:30:00,330.45,331.69,328.39,331.69,26185.0,314.3247,315.5042,312.3653,315.5042,26185.0
2022-03-28 10:00:00,331.53,331.6,329.96,330.77,20705.0,315.352,315.4186,313.8587,314.6291,20705.0
2022-03-28 10:30:00,330.88,333.59,330.88,333.55,16959.0,314.7338,317.3115,314.7338,317.2735,16959.0
2022-03-28 11:00:00,333.57,333.57,330.7,330.84,19929.0,317.2925,317.2925,314.5625,314.6957,19929.0
2022-03-28 11:30:00,330.88,331.49,330.51,330.86,10019.0,314.7338,315.314,314.3818,314.7147,10019.0
2022-03-28 12:00:00,330.73,331.29,330.54,330.99,10467.0,314.5911,315.1238,314.4104,314.8384,10467.0
2022-03-28 12:30:00,331.09,331.57,330.65,331.36,10158.0,314.9335,315.3901,314.515,315.1903,10158.0
2022-03-28 13:00:00,331.49,332.68,331.49,332.68,6452.0,315.314,316.4459,315.314,316.4459,6452.0
2022-03-28 13:30:00,332.6,333.83,332.57,333.83,17514.0,316.3698,317.5398,316.3413,317.5398,17514.0
2022-03-28 14:00:00,333.85,334.21,332.93,333.26,10811.0,317.5588,317.9013,316.6837,316.9976,10811.0
2022-03-28 14:30:00,333.28,333.69,332.76,333.63,6300.0,317.0166,317.4066,316.522,317.3496,6300.0
2022-03-28 15:00:00,333.68,333.68,332.96,333.52,8275.0,317.3971,317.3971,316.7123,317.2449,8275.0
2022-03-28 15:30:00,333.37,334.01,333.19,333.89,39554.0,317.1023,317.711,316.931,317.5969,39554.0
2022-03-29 09:30:00,333.99,338.98,333.46,336.08,83425.0,317.692,322.4385,317.1879,319.68,83425.0
2022-03-29 10:00:00,336.23,336.83,334.3,336.28,8026.0,319.8227,320.3934,317.9869,319.8703,8026.0
2022-03-29 10:30:00,336.42,336.57,334.59,335.15,6324.0,320.0034,320.1461,318.2627,318.7954,6324.0
2022-03-29 11:00:00,335.26,335.65,334.61,335.19,6578.0,318.9,319.271,318.2817,318.8334,6578.0
2022-03-29 11:30:00,335.15,336.77,334.89,336.72,6208.0,318.7954,320.3363,318.5481,320.2888,6208.0
2022-03-29 12:00:00,336.66,337.38,336.0,336.0,14095.0,320.2317,320.9166,319.6039,319.6039,14095.0
2022-03-29 12:30:00,336.17,337.52,335.8,336.73,10319.0,319.7656,321.0497,319.4137,320.2983,10319.0
2022-03-29 13:00:00,336.67,337.34,336.47,337.25,10792.0,320.2412,320.8785,320.051,320.7929,10792.0
2022-03-29 13:30:00,337.58,338.23,337.04,337.95,17707.0,321.1068,321.7251,320.5932,321.4588,17707.0
2022-03-29 14:00:00,337.8,338.82,337.78,338.36,8366.0,321.3161,322.2863,321.2971,321.8488,8366.0
2022-03-29 14:30:00,338.45,339.29,338.36,339.12,7995.0,321.9344,322.7334,321.8488,322.5717,7995.0
2022-03-29 15:00:00,339.15,340.49,339.15,340.15,25875.0,322.6002,323.8748,322.6002,323.5514,25875.0
2022-03-29 15:30:00,340.47,341.05,340.11,340.92,33916.0,323.8558,324.4075,323.5134,324.2838,33916.0
2022-03-30 09:30:00,340.34,341.12,337.64,340.52,20652.0,323.7321,324.4741,321.1639,323.9034,20652.0
2022-03-30 10:00:00,340.55,341.97,339.69,339.84,28649.0,323.9319,325.2826,323.1139,323.2565,28649.0
2022-03-30 10:30:00,340.3,341.76,339.52,340.81,11749.0,323.6941,325.0828,322.9521,324.1792,11749.0
2022-03-30 11:00:00,340.8,341.86,340.33,341.86,17497.0,324.1697,325.178,323.7226,325.178,17497.0
2022-03-30 11:30:00,341.71,342.38,340.69,340.87,9632.0,325.0353,325.6726,324.0651,324.2363,9632.0
2022-03-30 12:00:00,340.71,341.91,340.64,341.68,8435.0,324.0841,325.2255,324.0175,325.0067,8435.0
2022-03-30 12:30:00,341.58,341.67,340.69,341.5,9378.0,324.9116,324.9972,324.0651,324.8355,9378.0
2022-03-30 13:00:00,341.48,341.85,341.14,341.52,11744.0,324.8165,325.1685,324.4931,324.8546,11744.0
2022-03-30 13:30:00,341.48,341.72,340.81,341.66,16054.0,324.8165,325.0448,324.1792,324.9877,16054.0
2022-03-30 14:00:00,341.74,342.87,341.74,342.87,9832.0,325.0638,326.1387,325.0638,326.1387,9832.0
2022-03-30 14:30:00,342.67,342.92,341.56,341.8,11434.0,325.9484,326.1862,324.8926,325.1209,11434.0
2022-03-30 15:00:00,341.73,342.02,340.68,340.76,10676.0,325.0543,325.3302,324.0555,324.1316,10676.0
2022-03-30 15:30:00,340.9,343.0,340.83,343.0,53671.0,324.2648,326.2623,324.1982,326.2623,53671.0
2022-03-31 09:30:00,343.1,346.87,343.1,346.78,22227.0,326.3575,329.9435,326.3575,329.8579,22227.0
2022-03-31 10:00:00,346.95,347.21,345.7,346.4,14692.0,330.0196,330.2669,328.8306,329.4964,14692.0
2022-03-31 10:30:00,346.38,347.57,346.13,346.96,12706.0,329.4774,330.6093,329.2396,330.0291,12706.0
2022-03-31 11:00:00,347.04,347.12,345.94,346.14,18189.0,330.1052,330.1813,329.0589,329.2491,18189.0
2022-03-31 11:30:00,346.39,347.3,345.65,347.18,10265.0,329.4869,330.3525,328.783,330.2384,10265.0
2022-03-31 12:00:00,347.32,348.35,346.94,347.5,9511.0,330.3715,331.3513,330.0101,330.5427,9511.0
2022-03-31 12:30:00,347.48,347.51,346.54,346.54,5300.0,330.5237,330.5523,329.6296,329.6296,5300.0
2022-03-31 13:00:00,346.54,347.57,346.38,347.41,5784.0,329.6296,330.6093,329.4774,330.4571,5784.0
2022-03-31 13:30:00,347.6,347.63,346.58,347.31,33438.0,330.6379,330.6664,329.6676,330.362,33438.0
2022-03-31 14:00:00,347.2,347.56,346.34,347.39,10244.0,330.2574,330.5998,329.4393,330.4381,10244.0
2022-03-31 14:30:00,347.43,347.83,346.86,347.33,22415.0,330.4762,330.8566,329.934,330.381,22415.0
2022-03-31 15:00:00,347.53,347.62,345.97,346.06,15295.0,330.5713,330.6569,329.0874,329.173,15295.0
2022-03-31 15:30:00,346.06,346.32,342.92,344.12,264533.0,329.173,329.4203,326.1862,327.3277,264533.0
2022-04-01 09:30:00,345.46,346.99,343.41,345.48,26652.0,328.6023,330.0576,326.6523,328.6213,26652.0
2022-04-01 10:00:00,345.64,347.91,345.55,345.97,21403.0,328.7735,330.9327,328.6879,329.0874,21403.0
2022-04-01 10:30:00,346.25,347.35,345.92,346.78,9123.0,329.3537,330.4001,329.0398,329.8579,9123.0
2022-04-01 11:00:00,346.75,347.82,345.45,347.81,8482.0,329.8293,330.8471,328.5928,330.8376,8482.0
2022-04-01 11:30:00,347.75,347.92,346.64,347.79,13820.0,330.7805,330.9422,329.7247,330.8186,13820.0
2022-04-01 12:00:00,347.98,348.06,346.96,347.8,17116.0,330.9993,331.0754,330.0291,330.8281,17116.0
2022-04-01 12:30:00,347.79,348.75,347.21,348.53,9330.0,330.8186,331.7317,330.2669,331.5225,9330.0
2022-04-01 13:00:00,348.59,349.54,348.37,349.54,13873.0,331.5796,332.4832,331.3703,332.4832,13873.0
2022-04-01 13:30:00,349.53,349.78,348.69,348.99,11936.0,332.4737,332.7115,331.6747,331.96,11936.0
2022-04-01 14:00:00,349.06,349.83,348.92,349.75,13312.0,332.0266,332.759,331.8934,332.6829,13312.0
2022-04-01 14:30:00,349.8,349.92,349.15,349.32,15132.0,332.7305,332.8447,332.1122,332.2739,15132.0
2022-04-01 15:00:00,349.3,349.67,348.3,348.79,14628.0,332.2549,332.6069,331.3037,331.7698,14628.0
2022-04-01 15:30:00,349.25,351.14,348.94,350.61,63158.0,332.2073,334.0051,331.9125,333.501,63158.0
2022-04-04 09:30:00,349.93,352.73,349.86,352.62,27481.0,332.8542,335.5175,332.7876,335.4129,27481.0
2022-04-04 10:00:00,352.2,352.79,350.27,352.38,14254.0,335.0134,335.5746,333.1776,335.1846,14254.0
2022-04-04 10:30:00,352.18,352.77,351.53,351.97,19186.0,334.9944,335.5556,334.3761,334.7946,19186.0
2022-04-04 11:00:00,352.09,353.99,352.09,353.99,22989.0,334.9088,336.716,334.9088,336.716,22989.0
2022-04-04 11:30:00,353.94,355.24,353.24,355.0,18280.0,336.6685,337.905,336.0026,337.6768,18280.0
2022-04-04 12:00:00,355.0,356.39,354.96,355.15,24638.0,337.6768,338.9989,337.6387,337.8194,24638.0
2022-04-04 12:30:00,355.11,355.7,353.67,354.0,24987.0,337.7814,338.3426,336.4117,336.7256,24987.0
2022-04-04 13:00:00,353.98,354.36,353.39,353.78,18616.0,336.7065,337.068,336.1453,336.5163,18616.0
2022-04-04 13:30:00,353.85,355.2,353.81,354.82,24395.0,336.5829,337.867,336.5448,337.5055,24395.0
2022-04-04 14:00:00,354.99,355.09,354.06,354.6,20539.0,337.6672,337.7624,336.7826,337.2963,20539.0
2022-04-04 14:30:00,354.6,354.6,352.03,352.03,17892.0,337.2963,337.2963,334.8517,334.8517,17892.0
2022-04-04 15:00:00,352.02,353.45,351.59,353.4,23584.0,334.8422,336.2024,334.4332,336.1548,23584.0
2022-04-04 15:30:00,353.44,355.7,353.39,355.0,77229.0,336.1929,338.3426,336.1453,337.6768,77229.0
2022-04-05 09:30:00,354.9,359.68,354.32,359.65,13249.0,337.5816,342.1284,337.0299,342.0998,13249.0
2022-04-05 10:00:00,359.84,361.36,359.78,360.97,27813.0,342.2806,343.7264,342.2235,343.3554,27813.0
2022-04-05 10:30:00,361.21,363.62,360.58,362.78,23826.0,343.5837,345.8761,342.9845,345.0771,23826.0
2022-04-05 11:00:00,362.63,363.12,361.9,362.37,22328.0,344.9344,345.4005,344.2401,344.6871,22328.0
2022-04-05 11:30:00,362.36,363.57,360.46,360.46,16547.0,344.6776,345.8286,342.8703,342.8703,16547.0
2022-04-05 12:00:00,360.72,362.02,359.66,360.95,24446.0,343.1176,344.3542,342.1094,343.3364,24446.0
2022-04-05 12:30:00,361.11,362.08,360.75,361.86,16823.0,343.4886,344.4113,343.1462,344.202,16823.0
2022-04-05 13:00:00,361.89,362.9,361.55,361.72,17084.0,344.2305,345.1913,343.9071,344.0688,17084.0
2022-04-05 13:30:00,361.85,361.94,360.85,361.38,30414.0,344.1925,344.2781,343.2413,343.7454,30414.0
2022-04-05 14:00:00,361.31,362.97,361.1,362.97,25688.0,343.6788,345.2578,343.4791,345.2578,25688.0
2022-04-05 14:30:00,362.89,363.86,362.69,363.15,26737.0,345.1817,346.1044,344.9915,345.4291,26737.0
2022-04-05 15:00:00,363.24,363.32,361.04,361.07,18891.0,345.5147,345.5908,343.422,343.4506,18891.0
2022-04-05 15:30:00,361.16,362.19,360.31,360.66,96590.0,343.5362,344.5159,342.7276,343.0606,96590.0
2022-04-06 09:30:00,359.27,365.07,358.33,365.07,25649.0,341.7384,347.2554,340.8443,347.2554,25649.0
2022-04-06 10:00:00,365.12,367.85,365.1,365.72,42345.0,347.3029,349.8997,347.2839,347.8736,42345.0
2022-04-06 10:30:00,365.83,367.44,364.67,365.34,17432.0,347.9783,349.5097,346.8749,347.5122,17432.0
2022-04-06 11:00:00,365.17,365.29,362.93,365.03,31508.0,347.3505,347.4646,345.2198,347.2173,31508.0
2022-04-06 11:30:00,365.04,366.73,364.95,365.73,24923.0,347.2268,348.8344,347.1412,347.8832,24923.0
2022-04-06 12:00:00,365.85,366.63,364.75,366.25,16331.0,347.9973,348.7392,346.951,348.3778,16331.0
2022-04-06 12:30:00,366.5,368.66,366.5,368.66,18906.0,348.6156,350.6702,348.6156,350.6702,18906.0
2022-04-06 13:00:00,368.63,370.62,368.58,370.27,43987.0,350.6416,352.5345,350.5941,352.2016,43987.0
2022-04-06 13:30:00,370.1,370.96,368.99,369.48,32125.0,352.0399,352.8579,350.9841,351.4502,32125.0
2022-04-06 14:00:00,369.37,371.23,368.61,369.62,26251.0,351.3455,353.1148,350.6226,351.5833,26251.0
2022-04-06 14:30:00,369.41,373.47,369.4,372.28,72682.0,351.3836,355.2455,351.3741,354.1135,72682.0
2022-04-06 15:00:00,372.44,373.11,368.27,368.27,35872.0,354.2657,354.903,350.2992,350.2992,35872.0
2022-04-06 15:30:00,368.23,371.11,368.05,369.9,100469.0,350.2612,353.0006,350.0899,351.8497,100469.0
2022-04-07 09:30:00,370.53,371.18,367.01,370.0,35055.0,352.4489,353.0672,349.1007,351.9448,35055.0
2022-04-07 10:00:00,369.91,371.97,369.11,370.85,84511.0,351.8592,353.8187,351.0982,352.7533,84511.0
2022-04-07 10:30:00,370.64,371.31,368.84,370.1,49179.0,352.5536,353.1909,350.8414,352.0399,49179.0
2022-04-07 11:00:00,370.1,370.55,368.08,368.95,15777.0,352.0399,352.468,350.1185,350.946,15777.0
2022-04-07 11:30:00,369.18,369.59,367.66,368.04,60814.0,351.1648,351.5548,349.719,350.0804,60814.0
2022-04-07 12:00:00,367.86,368.4,367.13,367.14,10923.0,349.9092,350.4229,349.2148,349.2244,10923.0
2022-04-07 12:30:00,367.31,368.38,367.31,367.88,15145.0,349.3861,350.4038,349.3861,349.9282,15145.0
2022-04-07 13:00:00,367.63,368.79,367.02,367.31,22283.0,349.6904,350.7938,349.1102,349.3861,22283.0
2022-04-07 13:30:00,367.42,367.81,366.68,367.64,23367.0,349.4907,349.8617,348.7868,349.7,23367.0
2022-04-07 14:00:00,367.36,368.54,366.62,367.83,22181.0,349.4336,350.556,348.7297,349.8807,22181.0
2022-04-07 14:30:00,368.0,368.96,367.43,368.45,43114.0,350.0424,350.9555,349.5002,350.4704,43114.0
2022-04-07 15:00:00,368.58,370.0,368.0,369.86,35080.0,350.5941,351.9448,350.0424,351.8116,35080.0
2022-04-07 15:30:00,370.0,370.42,368.89,369.13,77660.0,351.9448,352.3443,350.889,351.1172,77660.0
2022-04-08 09:30:00,368.83,371.36,366.97,369.82,16618.0,350.8319,353.2384,349.0626,351.7736,16618.0
2022-04-08 10:00:00,370.76,371.61,369.67,370.96,19544.0,352.6677,353.4762,351.6309,352.8579,19544.0
2022-04-08 10:30:00,370.51,372.0,370.14,372.0,16658.0,352.4299,353.8472,352.078,353.8472,16658.0
2022-04-08 11:00:00,372.46,372.78,371.0,371.68,31195.0,354.2847,354.5891,352.896,353.5428,31195.0
2022-04-08 11:30:00,371.82,372.99,371.71,372.84,13663.0,353.676,354.7889,353.5713,354.6462,13663.0
2022-04-08 12:00:00,372.57,372.67,371.61,371.89,10688.0,354.3894,354.4845,353.4762,353.7426,10688.0
2022-04-08 12:30:00,371.86,372.48,370.87,371.98,9788.0,353.714,354.3038,352.7723,353.8282,9788.0
2022-04-08 13:00:00,371.55,373.99,371.46,373.92,11908.0,353.4192,355.7401,353.3335,355.6735,11908.0
2022-04-08 13:30:00,373.93,375.37,373.77,375.13,13917.0,355.683,357.0527,355.5308,356.8245,13917.0
2022-04-08 14:00:00,375.16,375.95,373.53,373.53,50342.0,356.853,357.6044,355.3025,355.3025,50342.0
2022-04-08 14:30:00,373.74,374.58,373.73,373.98,24514.0,355.5023,356.3013,355.4928,355.7306,24514.0
2022-04-08 15:00:00,373.98,374.89,372.98,373.36,33607.0,355.7306,356.5962,354.7794,355.1408,33607.0
2022-04-08 15:30:00,373.71,373.8,372.15,372.55,80250.0,355.4738,355.5594,353.9899,354.3704,80250.0
2022-04-11 09:30:00,367.07,374.0,367.07,369.57,34686.0,349.1578,355.7496,349.1578,351.5358,34686.0
2022-04-11 10:00:00,369.47,369.55,364.33,364.92,18220.0,351.4407,351.5167,346.5515,347.1127,18220.0
2022-04-11 10:30:00,365.01,368.15,363.5,368.15,18713.0,347.1983,350.1851,345.762,350.1851,18713.0
2022-04-11 11:00:00,368.02,369.19,366.8,367.68,5869.0,350.0614,351.1743,348.9009,349.738,5869.0
2022-04-11 11:30:00,368.08,369.09,367.42,367.53,15317.0,350.1185,351.0792,349.4907,349.5953,15317.0
2022-04-11 12:00:00,367.63,368.02,364.64,365.11,18565.0,349.6904,350.0614,346.8463,347.2934,18565.0
2022-04-11 12:30:00,365.11,365.19,364.12,365.03,18560.0,347.2934,347.3695,346.3517,347.2173,18560.0
2022-04-11 13:00:00,365.18,365.21,363.1,363.53,12360.0,347.36,347.3885,345.3815,345.7905,12360.0
2022-04-11 13:30:00,363.76,365.33,363.73,365.05,12659.0,346.0093,347.5027,345.9808,347.2363,12659.0
2022-04-11 14:00:00,364.94,366.11,363.94,366.1,7599.0,347.1317,348.2446,346.1805,348.2351,7599.0
2022-04-11 14:30:00,365.83,366.74,364.82,364.94,17214.0,347.9783,348.8439,347.0176,347.1317,17214.0
2022-04-11 15:00:00,365.04,365.08,362.54,362.64,10483.0,347.2268,347.2649,344.8488,344.9439,10483.0
2022-04-11 15:30:00,362.77,362.77,360.77,361.28,92175.0,345.0676,345.0676,343.1652,343.6503,92175.0
2022-04-12 09:30:00,361.85,362.63,359.42,359.42,18607.0,344.1925,344.9344,341.8811,341.8811,18607.0
2022-04-12 10:00:00,358.93,358.93,356.38,358.14,36346.0,341.415,341.415,338.9894,340.6635,36346.0
2022-04-12 10:30:00,358.22,359.71,357.26,359.2,15582.0,340.7396,342.1569,339.8265,341.6718,15582.0
2022-04-12 11:00:00,359.23,360.32,358.92,360.0,27780.0,341.7003,342.7372,341.4055,342.4328,27780.0
2022-04-12 11:30:00,360.34,360.43,359.03,359.99,12397.0,342.7562,342.8418,341.5101,342.4233,12397.0
2022-04-12 12:00:00,359.88,360.76,358.6,358.6,9565.0,342.3186,343.1557,341.1011,341.1011,9565.0
2022-04-12 12:30:00,358.12,359.26,357.14,358.91,8174.0,340.6445,341.7289,339.7123,341.396,8174.0
2022-04-12 13:00:00,359.04,359.46,357.75,357.89,12336.0,341.5196,341.9191,340.2926,340.4257,12336.0
2022-04-12 13:30:00,357.78,358.21,355.77,355.95,9172.0,340.3211,340.7301,338.4092,338.5804,9172.0
2022-04-12 14:00:00,356.05,357.43,355.71,356.67,9848.0,338.6755,339.9882,338.3521,339.2653,9848.0
2022-04-12 14:30:00,357.07,357.51,355.33,355.77,27827.0,339.6457,340.0643,337.9907,338.4092,27827.0
2022-04-12 15:00:00,355.83,356.05,353.83,354.17,39710.0,338.4663,338.6755,336.5639,336.8873,39710.0
2022-04-12 15:30:00,354.21,354.89,352.94,354.41,117945.0,336.9253,337.5721,335.7173,337.1155,117945.0
2022-04-13 09:30:00,355.7,356.51,351.49,351.73,39414.0,338.3426,339.1131,334.338,334.5663,39414.0
2022-04-13 10:00:00,352.04,352.66,349.28,352.48,31305.0,334.8612,335.4509,332.2359,335.2797,31305.0
2022-04-13 10:30:00,352.21,353.55,351.64,353.42,10026.0,335.0229,336.2975,334.4807,336.1739,10026.0
2022-04-13 11:00:00,353.56,354.29,352.88,353.15,18895.0,336.307,337.0014,335.6602,335.917,18895.0
2022-04-13 11:30:00,352.99,352.99,351.94,352.52,12751.0,335.7648,335.7648,334.7661,335.3178,12751.0
2022-04-13 12:00:00,352.58,352.74,351.37,351.61,9854.0,335.3748,335.527,334.2239,334.4522,9854.0
2022-04-13 12:30:00,351.53,352.15,350.55,350.55,10922.0,334.3761,334.9658,333.4439,333.4439,10922.0
2022-04-13 13:00:00,350.68,351.34,350.67,350.87,15099.0,333.5676,334.1954,333.5581,333.7483,15099.0
2022-04-13 13:30:00,350.87,350.87,349.57,349.85,15320.0,333.7483,333.7483,332.5117,332.7781,15320.0
2022-04-13 14:00:00,349.84,352.96,349.84,352.56,14020.0,332.7686,335.7363,332.7686,335.3558,14020.0
2022-04-13 14:30:00,352.77,353.86,352.28,353.86,10339.0,335.5556,336.5924,335.0895,336.5924,10339.0
2022-04-13 15:00:00,353.61,355.05,353.4,354.95,13966.0,336.3546,337.7243,336.1548,337.6292,13966.0
2022-04-13 15:30:00,354.9,354.91,353.96,354.68,52122.0,337.5816,337.5912,336.6875,337.3724,52122.0
2022-04-14 09:30:00,355.66,356.99,353.56,354.27,20130.0,338.3046,339.5697,336.307,336.9824,20130.0
2022-04-14 10:00:00,354.28,356.11,353.14,354.04,7128.0,336.9919,338.7326,335.9075,336.7636,7128.0
2022-04-14 10:30:00,354.27,356.39,353.59,356.07,4780.0,336.9824,338.9989,336.3356,338.6945,4780.0
2022-04-14 11:00:00,356.42,356.42,353.82,355.48,6078.0,339.0275,339.0275,336.5543,338.1333,6078.0
2022-04-14 11:30:00,355.35,355.74,354.76,355.74,3900.0,338.0097,338.3806,337.4485,338.3806,3900.0
2022-04-14 12:00:00,355.95,356.62,355.45,355.45,3627.0,338.5804,339.2177,338.1048,338.1048,3627.0
2022-04-14 12:30:00,355.56,355.95,355.03,355.95,3794.0,338.2094,338.5804,337.7053,338.5804,3794.0
2022-04-14 13:00:00,356.04,356.7,355.31,356.17,4913.0,338.666,339.2938,337.9716,338.7897,4913.0
2022-04-14 13:30:00,356.51,357.8,356.43,357.71,3422.0,339.1131,340.3401,339.037,340.2545,3422.0
2022-04-14 14:00:00,357.72,357.74,356.4,357.01,6053.0,340.264,340.2831,339.0084,339.5887,6053.0
2022-04-14 14:30:00,357.11,357.11,356.11,356.54,5300.0,339.6838,339.6838,338.7326,339.1416,5300.0
2022-04-14 15:00:00,356.31,357.27,355.89,356.13,16567.0,338.9228,339.836,338.5233,338.7516,16567.0
2022-04-14 15:30:00,356.02,356.23,354.88,355.61,87916.0,338.647,338.8467,337.5626,338.257,87916.0
2022-04-18 09:30:00,357.0,358.88,356.64,357.07,28642.0,339.5792,341.3674,339.2367,339.6457,28642.0
2022-04-18 10:00:00,356.88,360.41,356.76,359.37,12512.0,339.465,342.8228,339.3509,341.8335,12512.0
2022-04-18 10:30:00,359.07,359.71,358.6,359.54,15367.0,341.5482,342.1569,341.1011,341.9952,15367.0
2022-04-18 11:00:00,359.45,359.67,357.61,357.69,21644.0,341.9096,342.1189,340.1594,340.2355,21644.0
2022-04-18 11:30:00,357.81,359.19,357.32,358.15,15202.0,340.3496,341.6623,339.8835,340.673,15202.0
2022-04-18 12:00:00,358.24,359.06,357.64,359.0,14827.0,340.7587,341.5386,340.1879,341.4816,14827.0
2022-04-18 12:30:00,359.04,359.17,357.02,358.36,15602.0,341.5196,341.6433,339.5982,340.8728,15602.0
2022-04-18 13:00:00,358.37,359.96,358.37,359.73,14110.0,340.8823,342.3947,340.8823,342.1759,14110.0
2022-04-18 13:30:00,359.62,360.14,358.8,359.19,17184.0,342.0713,342.5659,341.2913,341.6623,17184.0
2022-04-18 14:00:00,359.09,359.19,357.04,357.34,24220.0,341.5672,341.6623,339.6172,339.9026,24220.0
2022-04-18 14:30:00,357.33,357.86,355.77,355.77,16827.0,339.8931,340.3972,338.4092,338.4092,16827.0
2022-04-18 15:00:00,355.97,356.69,354.52,354.59,25270.0,338.5994,339.2843,337.2202,337.2868,25270.0
2022-04-18 15:30:00,354.55,356.05,353.86,355.99,43944.0,337.2487,338.6755,336.5924,338.6184,43944.0
2022-04-19 09:30:00,356.52,359.73,354.67,357.92,13962.0,339.1226,342.1759,337.3629,340.4543,13962.0
2022-04-19 10:00:00,358.34,361.8,358.31,361.69,10939.0,340.8538,344.1449,340.8252,344.0403,10939.0
2022-04-19 10:30:00,361.88,363.81,361.04,363.81,19756.0,344.221,346.0568,343.422,346.0568,19756.0
2022-04-19 11:00:00,363.91,364.18,363.0,363.35,30895.0,346.152,346.4088,345.2864,345.6193,30895.0
2022-04-19 11:30:00,363.79,363.92,361.61,362.37,19445.0,346.0378,346.1615,343.9642,344.6871,19445.0
2022-04-19 12:00:00,362.51,363.56,362.24,363.22,18823.0,344.8203,345.819,344.5635,345.4956,18823.0
2022-04-19 12:30:00,363.22,363.54,362.36,362.61,11830.0,345.4956,345.8,344.6776,344.9154,11830.0
2022-04-19 13:00:00,362.48,363.22,360.67,360.67,42706.0,344.7918,345.4956,343.0701,343.0701,42706.0
2022-04-19 13:30:00,360.81,362.26,360.8,361.53,7724.0,343.2032,344.5825,343.1937,343.8881,7724.0
2022-04-19 14:00:00,361.31,361.31,359.64,360.3,10192.0,343.6788,343.6788,342.0903,342.7181,10192.0
2022-04-19 14:30:00,360.01,361.27,359.98,360.88,11011.0,342.4423,343.6408,342.4137,343.2698,11011.0
2022-04-19 15:00:00,360.86,362.34,360.74,361.68,10377.0,343.2508,344.6586,343.1367,344.0308,10377.0
2022-04-19 15:30:00,361.6,362.13,360.26,361.07,39014.0,343.9547,344.4588,342.6801,343.4506,39014.0
2022-04-20 09:30:00,361.27,363.9,360.95,363.9,17799.0,343.6408,346.1425,343.3364,346.1425,17799.0
2022-04-20 10:00:00,364.73,365.87,364.05,365.65,12575.0,346.932,348.0163,346.2851,347.8071,12575.0
2022-04-20 10:30:00,366.22,367.1,365.64,366.85,9571.0,348.3492,349.1863,347.7975,348.9485,9571.0
2022-04-20 11:00:00,366.66,367.59,365.63,367.58,11002.0,348.7678,349.6524,347.788,349.6429,11002.0
2022-04-20 11:30:00,367.56,369.7,367.22,368.83,15802.0,349.6239,351.6594,349.3004,350.8319,15802.0
2022-04-20 12:00:00,368.88,369.99,368.41,369.92,11305.0,350.8794,351.9353,350.4324,351.8687,11305.0
2022-04-20 12:30:00,370.14,371.51,369.89,370.83,13535.0,352.078,353.3811,351.8402,352.7343,13535.0
2022-04-20 13:00:00,371.0,372.36,371.0,371.78,12450.0,352.896,354.1896,352.896,353.6379,12450.0
2022-04-20 13:30:00,371.9,372.6,371.51,372.09,11149.0,353.7521,354.4179,353.3811,353.9328,11149.0
2022-04-20 14:00:00,372.17,373.21,371.31,371.79,36666.0,354.0089,354.9981,353.1909,353.6474,36666.0
2022-04-20 14:30:00,371.58,371.74,370.28,370.42,15267.0,353.4477,353.5999,352.2111,352.3443,15267.0
2022-04-20 15:00:00,370.24,372.35,370.24,371.88,11578.0,352.1731,354.1801,352.1731,353.7331,11578.0
2022-04-20 15:30:00,372.03,372.96,371.39,372.14,63876.0,353.8757,354.7603,353.267,353.9804,63876.0
2022-04-21 09:30:00,370.81,375.78,369.32,374.94,23212.0,352.7153,357.4427,351.298,356.6437,23212.0
2022-04-21 10:00:00,375.75,377.1,374.21,374.6,21212.0,357.4142,358.6983,355.9494,356.3203,21212.0
2022-04-21 10:30:00,374.55,375.13,373.45,374.77,10745.0,356.2728,356.8245,355.2264,356.482,10745.0
2022-04-21 11:00:00,374.74,375.46,374.09,374.91,8024.0,356.4535,357.1384,355.8352,356.6152,8024.0
2022-04-21 11:30:00,374.68,374.68,372.74,373.53,10777.0,356.3964,356.3964,354.5511,355.3025,10777.0
2022-04-21 12:00:00,373.28,373.55,372.46,372.93,5413.0,355.0647,355.3216,354.2847,354.7318,5413.0
2022-04-21 12:30:00,372.63,373.74,371.64,371.72,6420.0,354.4465,355.5023,353.5048,353.5809,6420.0
2022-04-21 13:00:00,371.55,372.65,370.46,372.65,14168.0,353.4192,354.4655,352.3823,354.4655,14168.0
2022-04-21 13:30:00,372.79,373.12,371.06,372.05,5702.0,354.5986,354.9125,352.9531,353.8948,5702.0
2022-04-21 14:00:00,371.76,372.36,370.81,371.63,16974.0,353.6189,354.1896,352.7153,353.4952,16974.0
2022-04-21 14:30:00,371.39,372.2,370.91,371.19,14211.0,353.267,354.0374,352.8104,353.0767,14211.0
2022-04-21 15:00:00,371.19,371.61,370.3,371.61,13434.0,353.0767,353.4762,352.2302,353.4762,13434.0
2022-04-21 15:30:00,371.9,371.9,368.78,370.09,41893.0,353.7521,353.7521,350.7843,352.0304,41893.0
2022-04-22 09:30:00,370.87,370.87,364.46,364.98,9636.0,352.7723,352.7723,346.6751,347.1698,9636.0
2022-04-22 10:00:00,365.29,367.52,365.29,365.69,7911.0,347.4646,349.5858,347.4646,347.8451,7911.0
2022-04-22 10:30:00,365.55,365.99,364.58,364.99,11275.0,347.7119,348.1305,346.7893,347.1793,11275.0
2022-04-22 11:00:00,365.0,365.29,364.43,364.49,17746.0,347.1888,347.4646,346.6466,346.7037,17746.0
2022-04-22 11:30:00,364.84,366.16,364.48,365.48,16010.0,347.0366,348.2922,346.6942,347.6454,16010.0
2022-04-22 12:00:00,365.29,366.65,364.17,366.65,11909.0,347.4646,348.7583,346.3993,348.7583,11909.0
2022-04-22 12:30:00,366.77,367.83,366.46,366.89,5300.0,348.8724,349.8807,348.5775,348.9866,5300.0
2022-04-22 13:00:00,367.02,368.02,366.51,367.78,8576.0,349.1102,350.0614,348.6251,349.8331,8576.0
2022-04-22 13:30:00,367.9,368.92,367.81,368.7,25428.0,349.9473,350.9175,349.8617,350.7082,25428.0
2022-04-22 14:00:00,368.6,368.65,366.78,367.81,13124.0,350.6131,350.6607,348.8819,349.8617,13124.0
2022-04-22 14:30:00,367.74,367.89,366.48,367.34,33754.0,349.7951,349.9378,348.5966,349.4146,33754.0
2022-04-22 15:00:00,367.35,368.82,366.84,367.93,15886.0,349.4241,350.8224,348.939,349.9758,15886.0
2022-04-22 15:30:00,367.96,369.05,365.79,366.35,101136.0,350.0043,351.0411,347.9402,348.4729,101136.0
2022-04-25 09:30:00,367.15,368.77,361.65,361.96,44514.0,349.2339,350.7748,344.0023,344.2971,44514.0
2022-04-25 10:00:00,362.33,363.07,359.04,359.53,28599.0,344.6491,345.353,341.5196,341.9857,28599.0
2022-04-25 10:30:00,359.55,361.2,357.2,357.56,18082.0,342.0047,343.5742,339.7694,340.1118,18082.0
2022-04-25 11:00:00,357.59,359.08,356.44,359.08,30758.0,340.1404,341.5577,339.0465,341.5577,30758.0
2022-04-25 11:30:00,358.8,359.24,357.17,358.59,15648.0,341.2913,341.7099,339.7409,341.0916,15648.0
2022-04-25 12:00:00,358.33,359.67,357.35,358.91,19866.0,340.8443,342.1189,339.9121,341.396,19866.0
2022-04-25 12:30:00,358.91,359.66,358.42,358.8,43471.0,341.396,342.1094,340.9299,341.2913,43471.0
2022-04-25 13:00:00,358.82,358.82,355.42,355.54,22850.0,341.3104,341.3104,338.0763,338.1904,22850.0
2022-04-25 13:30:00,355.74,356.77,355.49,355.49,22422.0,338.3806,339.3604,338.1428,338.1428,22422.0
2022-04-25 14:00:00,355.78,358.49,355.01,358.09,42366.0,338.4187,340.9965,337.6863,340.616,42366.0
2022-04-25 14:30:00,358.1,359.02,357.61,358.47,18812.0,340.6255,341.5006,340.1594,340.9774,18812.0
2022-04-25 15:00:00,358.59,360.53,357.48,359.21,44484.0,341.0916,342.9369,340.0357,341.6813,44484.0
2022-04-25 15:30:00,359.21,360.72,357.83,360.21,162104.0,341.6813,343.1176,340.3687,342.6325,162104.0
2022-04-26 09:30:00,379.99,379.99,359.15,359.89,75836.0,361.4473,361.4473,341.6242,342.3281,75836.0
2022-04-26 10:00:00,359.75,359.81,355.77,357.5,20885.0,342.195,342.252,338.4092,340.0548,20885.0
2022-04-26 10:30:00,357.16,361.64,356.66,360.27,19795.0,339.7314,343.9927,339.2558,342.6896,19795.0
2022-04-26 11:00:00,359.88,365.05,359.63,362.46,35881.0,342.3186,347.2363,342.0808,344.7727,35881.0
2022-04-26 11:30:00,361.93,362.94,358.66,362.67,19010.0,344.2686,345.2293,341.1582,344.9725,19010.0
2022-04-26 12:00:00,362.69,363.39,360.14,360.85,44999.0,344.9915,345.6573,342.5659,343.2413,44999.0
2022-04-26 12:30:00,360.29,361.68,358.47,361.02,28859.0,342.7086,344.0308,340.9774,343.403,28859.0
2022-04-26 13:00:00,360.66,360.66,358.41,358.74,18426.0,343.0606,343.0606,340.9204,341.2343,18426.0
2022-04-26 13:30:00,358.5,360.05,357.71,358.04,15828.0,341.006,342.4803,340.2545,340.5684,15828.0
2022-04-26 14:00:00,358.05,359.2,356.42,358.31,13264.0,340.5779,341.6718,339.0275,340.8252,13264.0
2022-04-26 14:30:00,358.39,358.4,355.28,355.28,12496.0,340.9013,340.9108,337.9431,337.9431,12496.0
2022-04-26 15:00:00,355.47,355.51,351.46,351.74,20105.0,338.1238,338.1619,334.3095,334.5758,20105.0
2022-04-26 15:30:00,351.74,352.09,349.95,351.08,87954.0,334.5758,334.9088,332.8732,333.948,87954.0
2022-04-27 09:30:00,351.33,354.35,348.28,353.65,19518.0,334.1858,337.0585,331.2847,336.3926,19518.0
2022-04-27 10:00:00,354.33,358.31,353.45,353.83,22129.0,337.0395,340.8252,336.2024,336.5639,22129.0
2022-04-27 10:30:00,354.35,356.45,353.92,355.1,18621.0,337.0585,339.056,336.6495,337.7719,18621.0
2022-04-27 11:00:00,355.48,355.72,352.83,354.5,22884.0,338.1333,338.3616,335.6126,337.2012,22884.0
2022-04-27 11:30:00,354.83,355.14,352.58,353.45,30575.0,337.5151,337.8099,335.3748,336.2024,30575.0
2022-04-27 12:00:00,353.42,354.13,352.81,354.11,18189.0,336.1739,336.8492,335.5936,336.8302,18189.0
2022-04-27 12:30:00,354.14,355.55,354.05,355.06,12800.0,336.8587,338.1999,336.7731,337.7338,12800.0
2022-04-27 13:00:00,354.88,355.76,354.17,354.71,6515.0,337.5626,338.3997,336.8873,337.4009,6515.0
2022-04-27 13:30:00,354.75,354.96,353.68,354.81,13462.0,337.439,337.6387,336.4212,337.496,13462.0
2022-04-27 14:00:00,354.73,355.15,353.45,354.57,17886.0,337.4199,337.8194,336.2024,337.2677,17886.0
2022-04-27 14:30:00,354.55,355.55,353.0,353.04,16189.0,337.2487,338.1999,335.7744,335.8124,16189.0
2022-04-27 15:00:00,352.95,353.34,351.56,352.3,24302.0,335.7268,336.0978,334.4046,335.1085,24302.0
2022-04-27 15:30:00,352.21,352.56,348.22,348.86,223864.0,335.0229,335.3558,331.2276,331.8364,223864.0
2022-04-28 09:30:00,350.45,350.45,345.01,349.5,19436.0,333.3488,333.3488,328.1742,332.4451,19436.0
2022-04-28 10:00:00,349.15,352.37,348.52,352.37,7970.0,332.1122,335.1751,331.513,335.1751,7970.0
2022-04-28 10:30:00,351.75,352.09,349.6,349.84,15742.0,334.5854,334.9088,332.5403,332.7686,15742.0
2022-04-28 11:00:00,349.83,350.28,348.72,350.0,18570.0,332.759,333.1871,331.7032,332.9207,18570.0
2022-04-28 11:30:00,349.92,351.49,349.59,351.16,19869.0,332.8447,334.338,332.5308,334.0241,19869.0
2022-04-28 12:00:00,351.3,353.12,350.0,352.85,16808.0,334.1573,335.8885,332.9207,335.6317,16808.0
2022-04-28 12:30:00,353.0,354.63,352.44,354.41,16824.0,335.7744,337.3248,335.2417,337.1155,16824.0
2022-04-28 13:00:00,354.51,356.95,353.99,356.95,33082.0,337.2107,339.5316,336.716,339.5316,33082.0
2022-04-28 13:30:00,357.0,357.27,355.67,356.42,26636.0,339.5792,339.836,338.3141,339.0275,26636.0
2022-04-28 14:00:00,356.35,356.73,354.9,355.34,20205.0,338.9609,339.3223,337.5816,338.0002,20205.0
2022-04-28 14:30:00,355.33,358.6,355.33,358.47,36560.0,337.9907,341.1011,337.9907,340.9774,36560.0
2022-04-28 15:00:00,358.33,359.02,358.0,358.0,41110.0,340.8443,341.5006,340.5304,340.5304,41110.0
2022-04-28 15:30:00,358.17,359.56,357.85,359.28,92375.0,340.6921,342.0142,340.3877,341.7479,92375.0
2022-04-29 09:30:00,358.05,358.05,353.64,355.07,16240.0,340.5779,340.5779,336.3831,337.7433,16240.0
2022-04-29 10:00:00,355.59,356.31,351.98,352.02,11699.0,338.238,338.9228,334.8041,334.8422,11699.0
2022-04-29 10:30:00,351.72,352.39,350.15,351.06,12385.0,334.5568,335.1941,333.0634,333.929,12385.0
2022-04-29 11:00:00,350.86,351.69,350.12,351.07,6453.0,333.7388,334.5283,333.0349,333.9385,6453.0
2022-04-29 11:30:00,351.01,351.96,349.99,351.78,6987.0,333.8815,334.7851,332.9112,334.6139,6987.0
2022-04-29 12:00:00,351.59,351.87,350.07,351.87,8656.0,334.4332,334.6995,332.9873,334.6995,8656.0
2022-04-29 12:30:00,351.69,351.95,350.41,350.45,6350.0,334.5283,334.7756,333.3107,333.3488,6350.0
2022-04-29 13:00:00,350.73,352.42,350.5,351.84,4782.0,333.6151,335.2227,333.3963,334.671,4782.0
2022-04-29 13:30:00,351.93,352.72,351.5,352.48,7059.0,334.7566,335.508,334.3476,335.2797,7059.0
2022-04-29 14:00:00,352.52,353.21,351.81,352.9,14398.0,335.3178,335.9741,334.6424,335.6792,14398.0
2022-04-29 14:30:00,352.47,352.9,351.26,351.85,9254.0,335.2702,335.6792,334.1193,334.6805,9254.0
2022-04-29 15:00:00,351.75,351.85,350.39,351.05,11923.0,334.5854,334.6805,333.2917,333.9195,11923.0
2022-04-29 15:30:00,350.78,352.71,346.45,347.1,128980.0,333.6627,335.4985,329.544,330.1623,128980.0
2022-05-02 09:30:00,348.73,349.76,342.97,345.56,28545.0,331.7127,332.6925,326.2338,328.6974,28545.0
2022-05-02 10:00:00,346.58,351.41,344.78,350.44,19019.0,329.6676,334.2619,327.9555,333.3393,19019.0
2022-05-02 10:30:00,350.75,352.19,347.46,347.81,33216.0,333.6341,335.0039,330.5047,330.8376,33216.0
2022-05-02 11:00:00,347.99,348.13,344.97,345.46,48315.0,331.0088,331.142,328.1362,328.6023,48315.0
2022-05-02 11:30:00,345.58,347.71,345.12,347.71,15329.0,328.7164,330.7425,328.2789,330.7425,15329.0
2022-05-02 12:00:00,347.59,347.59,345.3,345.82,14036.0,330.6284,330.6284,328.4501,328.9447,14036.0
2022-05-02 12:30:00,345.95,346.51,343.88,343.88,37607.0,329.0684,329.6011,327.0994,327.0994,37607.0
2022-05-02 13:00:00,343.96,344.14,341.1,341.6,21534.0,327.1755,327.3467,324.455,324.9306,21534.0
2022-05-02 13:30:00,341.49,341.8,337.89,339.12,25266.0,324.826,325.1209,321.4017,322.5717,25266.0
2022-05-02 14:00:00,338.59,338.83,336.19,336.52,18528.0,322.0675,322.2958,319.7846,320.0985,18528.0
2022-05-02 14:30:00,336.49,336.94,333.93,334.08,19450.0,320.07,320.498,317.6349,317.7776,19450.0
2022-05-02 15:00:00,334.22,338.0,333.7,337.66,42634.0,317.9108,321.5063,317.4162,321.1829,42634.0
2022-05-02 15:30:00,337.41,339.38,336.93,338.13,112449.0,320.9451,322.819,320.4885,321.63,112449.0
2022-05-03 09:30:00,340.66,340.76,336.89,339.6,21495.0,324.0365,324.1316,320.4505,323.0282,21495.0
2022-05-03 10:00:00,339.89,341.8,337.81,341.51,23115.0,323.3041,325.1209,321.3256,324.845,23115.0
2022-05-03 10:30:00,342.04,343.02,340.43,342.58,78726.0,325.3492,326.2814,323.8177,325.8628,78726.0
2022-05-03 11:00:00,342.42,348.5,342.41,347.25,49752.0,325.7106,331.4939,325.7011,330.3049,49752.0
2022-05-03 11:30:00,347.23,348.81,346.71,348.43,32623.0,330.2859,331.7888,329.7913,331.4274,32623.0
2022-05-03 12:00:00,348.42,351.12,348.41,350.46,79664.0,331.4178,333.9861,331.4083,333.3583,79664.0
2022-05-03 12:30:00,350.25,350.84,349.85,350.31,29064.0,333.1585,333.7198,332.7781,333.2156,29064.0
2022-05-03 13:00:00,350.45,352.46,349.5,349.86,14050.0,333.3488,335.2607,332.4451,332.7876,14050.0
2022-05-03 13:30:00,350.53,351.85,348.93,349.16,46146.0,333.4249,334.6805,331.903,332.1217,46146.0
2022-05-03 14:00:00,349.3,349.79,347.65,348.74,32969.0,332.2549,332.721,330.6854,331.7222,32969.0
2022-05-03 14:30:00,348.74,349.4,346.69,348.38,18871.0,331.7222,332.35,329.7723,331.3798,18871.0
2022-05-03 15:00:00,348.54,348.54,347.16,348.0,19145.0,331.532,331.532,330.2193,331.0183,19145.0
2022-05-03 15:30:00,348.07,349.45,346.95,349.01,88733.0,331.0849,332.3976,330.0196,331.9791,88733.0
2022-05-04 09:30:00,350.96,351.73,347.29,348.69,20162.0,333.8339,334.5663,330.343,331.6747,20162.0
2022-05-04 10:00:00,348.8,348.8,346.07,346.77,23871.0,331.7793,331.7793,329.1825,329.8484,23871.0
2022-05-04 10:30:00,346.77,347.43,343.68,344.93,29637.0,329.8484,330.4762,326.9092,328.0982,29637.0
2022-05-04 11:00:00,344.93,345.69,343.25,344.24,18742.0,328.0982,328.8211,326.5001,327.4418,18742.0
2022-05-04 11:30:00,343.63,344.52,343.2,343.45,46496.0,326.8616,327.7082,326.4526,326.6904,46496.0
2022-05-04 12:00:00,343.63,343.9,342.16,342.28,12594.0,326.8616,327.1184,325.4633,325.5775,12594.0
2022-05-04 12:30:00,341.92,345.15,341.92,344.83,34856.0,325.235,328.3074,325.235,328.003,34856.0
2022-05-04 13:00:00,345.02,345.74,344.43,345.05,43636.0,328.1838,328.8686,327.6226,328.2123,43636.0
2022-05-04 13:30:00,345.05,345.57,343.84,344.72,22157.0,328.2123,328.7069,327.0613,327.8984,22157.0
2022-05-04 14:00:00,345.16,346.39,344.09,345.84,49543.0,328.3169,329.4869,327.2991,328.9637,49543.0
2022-05-04 14:30:00,345.75,349.78,342.3,348.4,50771.0,328.8781,332.7115,325.5965,331.3988,50771.0
2022-05-04 15:00:00,348.77,349.95,348.41,349.73,26270.0,331.7508,332.8732,331.4083,332.6639,26270.0
2022-05-04 15:30:00,350.02,352.07,349.67,351.74,65914.0,332.9398,334.8897,332.6069,334.5758,65914.0
2022-05-05 09:30:00,351.8,354.09,349.46,350.07,64551.0,334.6329,336.8112,332.4071,332.9873,64551.0
2022-05-05 10:00:00,350.22,351.02,346.03,347.27,14173.0,333.13,333.891,329.1445,330.324,14173.0
2022-05-05 10:30:00,347.3,347.69,345.37,346.12,22916.0,330.3525,330.7235,328.5167,329.2301,22916.0
2022-05-05 11:00:00,345.93,346.14,342.69,343.66,16503.0,329.0494,329.2491,325.9675,326.8901,16503.0
2022-05-05 11:30:00,343.71,345.51,342.51,342.82,8200.0,326.9377,328.6499,325.7962,326.0911,8200.0
2022-05-05 12:00:00,342.34,344.33,341.87,343.93,14778.0,325.6345,327.5274,325.1875,327.147,14778.0
2022-05-05 12:30:00,343.34,343.96,341.76,343.73,12176.0,326.5857,327.1755,325.0828,326.9567,12176.0
2022-05-05 13:00:00,343.53,344.87,342.5,343.75,17775.0,326.7665,328.0411,325.7867,326.9757,17775.0
2022-05-05 13:30:00,343.85,344.55,341.81,342.48,19928.0,327.0709,327.7367,325.1304,325.7677,19928.0
2022-05-05 14:00:00,342.5,343.21,340.52,340.53,24698.0,325.7867,326.4621,323.9034,323.9129,24698.0
2022-05-05 14:30:00,340.6,342.71,340.36,341.6,15203.0,323.9794,325.9865,323.7512,324.9306,15203.0
2022-05-05 15:00:00,341.96,341.96,339.26,340.0,20312.0,325.2731,325.2731,322.7048,323.4087,20312.0
2022-05-05 15:30:00,339.85,342.74,339.57,342.71,62315.0,323.266,326.015,322.9997,325.9865,62315.0
2022-05-06 09:30:00,342.5,343.36,338.9,339.79,27889.0,325.7867,326.6048,322.3624,323.209,27889.0
2022-05-06 10:00:00,340.06,341.51,339.3,341.51,17778.0,323.4658,324.845,322.7429,324.845,17778.0
2022-05-06 10:30:00,339.93,342.24,338.83,342.24,12839.0,323.3421,325.5394,322.2958,325.5394,12839.0
2022-05-06 11:00:00,342.13,343.49,340.5,341.35,28010.0,325.4348,326.7284,323.8843,324.6928,28010.0
2022-05-06 11:30:00,341.54,342.13,339.8,339.82,12200.0,324.8736,325.4348,323.2185,323.2375,12200.0
2022-05-06 12:00:00,339.7,341.77,339.7,340.99,21377.0,323.1234,325.0924,323.1234,324.3504,21377.0
2022-05-06 12:30:00,340.52,342.25,339.91,341.86,16913.0,323.9034,325.5489,323.3231,325.178,16913.0
2022-05-06 13:00:00,341.8,344.07,341.68,343.69,48990.0,325.1209,327.2801,325.0067,326.9187,48990.0
2022-05-06 13:30:00,343.79,345.18,342.71,343.83,30401.0,327.0138,328.336,325.9865,327.0518,30401.0
2022-05-06 14:00:00,343.71,343.77,339.88,339.88,29004.0,326.9377,326.9948,323.2946,323.2946,29004.0
2022-05-06 14:30:00,339.65,340.73,338.74,339.72,15444.0,323.0758,324.1031,322.2102,323.1424,15444.0
2022-05-06 15:00:00,339.35,339.61,337.62,339.03,21296.0,322.7904,323.0378,321.1449,322.4861,21296.0
2022-05-06 15:30:00,339.0,342.66,339.0,342.21,77303.0,322.4575,325.9389,322.4575,325.5109,77303.0
2022-05-09 09:30:00,341.25,344.22,335.78,337.42,20411.0,324.5977,327.4228,319.3947,320.9546,20411.0
2022-05-09 10:00:00,336.75,337.48,332.93,333.04,22567.0,320.3173,321.0117,316.6837,316.7884,22567.0
2022-05-09 10:30:00,333.64,334.5,331.71,331.71,5720.0,317.3591,318.1771,315.5233,315.5233,5720.0
2022-05-09 11:00:00,331.5,332.42,330.49,330.57,5897.0,315.3235,316.1986,314.3628,314.4389,5897.0
2022-05-09 11:30:00,330.19,331.77,329.97,331.31,8710.0,314.0774,315.5803,313.8682,315.1428,8710.0
2022-05-09 12:00:00,331.32,332.35,329.76,331.17,13340.0,315.1523,316.132,313.6684,315.0096,13340.0
2022-05-09 12:30:00,331.36,331.61,328.44,328.91,10046.0,315.1903,315.4281,312.4128,312.8599,10046.0
2022-05-09 13:00:00,328.6,328.6,326.94,328.13,7771.0,312.565,312.565,310.986,312.118,7771.0
2022-05-09 13:30:00,328.08,329.73,326.44,328.32,14600.0,312.0704,313.6399,310.5104,312.2987,14600.0
2022-05-09 14:00:00,328.43,329.27,327.4,327.81,10642.0,312.4033,313.2023,311.4236,311.8136,10642.0
2022-05-09 14:30:00,327.69,328.45,326.45,327.81,14292.0,311.6994,312.4223,310.5199,311.8136,14292.0
2022-05-09 15:00:00,327.88,328.59,326.52,326.68,16767.0,311.8802,312.5555,310.5865,310.7387,16767.0
2022-05-09 15:30:00,326.76,326.76,321.95,322.93,58491.0,310.8148,310.8148,306.2395,307.1717,58491.0
2022-05-10 09:30:00,327.14,327.14,321.26,321.7,18985.0,311.1763,311.1763,305.5832,306.0017,18985.0
2022-05-10 10:00:00,322.36,323.0,319.69,319.69,17418.0,306.6295,307.2383,304.0898,304.0898,17418.0
2022-05-10 10:30:00,319.5,320.59,315.36,315.66,20884.0,303.9091,304.9459,299.9711,300.2565,20884.0
2022-05-10 11:00:00,315.82,315.97,311.99,312.75,15638.0,300.4087,300.5513,296.7656,297.4885,15638.0
2022-05-10 11:30:00,312.86,313.12,310.88,312.58,11381.0,297.5931,297.8404,295.7097,297.3268,11381.0
2022-05-10 12:00:00,312.27,313.0,311.56,312.38,24966.0,297.0319,297.7263,296.3565,297.1365,24966.0
2022-05-10 12:30:00,312.44,314.32,311.55,314.27,34603.0,297.1936,298.9819,296.347,298.9343,34603.0
2022-05-10 13:00:00,314.0,314.84,312.63,314.84,64665.0,298.6775,299.4765,297.3743,299.4765,64665.0
2022-05-10 13:30:00,315.69,318.84,315.69,317.25,34315.0,300.285,303.2813,300.285,301.7689,34315.0
2022-05-10 14:00:00,317.49,318.55,316.53,316.66,29910.0,301.9972,303.0054,301.084,301.2077,29910.0
2022-05-10 14:30:00,317.48,318.12,315.93,315.94,14637.0,301.9877,302.5964,300.5133,300.5228,14637.0
2022-05-10 15:00:00,316.26,317.89,315.95,316.14,9116.0,300.8272,302.3776,300.5323,300.713,9116.0
2022-05-10 15:30:00,316.03,316.06,314.39,315.33,72282.0,300.6084,300.6369,299.0484,299.9426,72282.0
2022-05-11 09:30:00,318.14,321.38,316.17,320.05,33901.0,302.6154,305.6973,300.7416,304.4322,33901.0
2022-05-11 10:00:00,319.52,321.7,317.62,319.15,15170.0,303.9281,306.0017,302.1208,303.5762,15170.0
2022-05-11 10:30:00,318.7,319.99,316.81,317.01,11111.0,303.1481,304.3752,301.3503,301.5406,11111.0
2022-05-11 11:00:00,316.95,317.16,315.09,316.08,12000.0,301.4835,301.6833,299.7143,300.656,12000.0
2022-05-11 11:30:00,315.91,316.59,315.43,315.43,9884.0,300.4943,301.1411,300.0377,300.0377,9884.0
2022-05-11 12:00:00,315.73,316.55,314.66,314.66,11953.0,300.3231,301.103,299.3053,299.3053,11953.0
2022-05-11 12:30:00,314.61,316.07,314.53,315.43,24846.0,299.2577,300.6465,299.1816,300.0377,24846.0
2022-05-11 13:00:00,315.82,317.32,315.27,315.9,22405.0,300.4087,301.8355,299.8855,300.4848,22405.0
2022-05-11 13:30:00,315.9,316.59,314.69,314.94,24406.0,300.4848,301.1411,299.3338,299.5716,24406.0
2022-05-11 14:00:00,315.12,317.97,315.07,316.84,14311.0,299.7428,302.4537,299.6953,301.3789,14311.0
2022-05-11 14:30:00,316.78,319.83,316.61,316.61,22929.0,301.3218,304.223,301.1601,301.1601,22929.0
2022-05-11 15:00:00,316.7,317.38,315.81,315.81,18678.0,301.2457,301.8925,300.3991,300.3991,18678.0
2022-05-11 15:30:00,315.77,316.21,313.93,315.05,44805.0,300.3611,300.7796,298.6109,299.6762,44805.0
2022-05-12 09:30:00,317.9,321.95,314.43,316.12,26895.0,302.3872,306.2395,299.0865,300.694,26895.0
2022-05-12 10:00:00,315.87,319.88,315.52,318.04,17071.0,300.4562,304.2705,300.1233,302.5203,17071.0
2022-05-12 10:30:00,318.05,320.04,317.9,319.57,36269.0,302.5298,304.4227,302.3872,303.9757,36269.0
2022-05-12 11:00:00,319.25,320.42,317.26,317.52,24666.0,303.6713,304.7842,301.7784,302.0257,24666.0
2022-05-12 11:30:00,317.12,318.21,316.52,316.95,14208.0,301.6452,302.682,301.0745,301.4835,14208.0
2022-05-12 12:00:00,316.67,319.74,316.66,319.32,21632.0,301.2172,304.1374,301.2077,303.7379,21632.0
2022-05-12 12:30:00,319.71,319.87,318.01,319.09,25352.0,304.1088,304.261,302.4918,303.5191,25352.0
2022-05-12 13:00:00,318.75,320.45,318.75,320.08,21337.0,303.1957,304.8127,303.1957,304.4608,21337.0
2022-05-12 13:30:00,320.14,320.81,319.12,319.91,27361.0,304.5179,305.1552,303.5476,304.2991,27361.0
2022-05-12 14:00:00,319.65,321.03,319.65,320.34,32094.0,304.0518,305.3644,304.0518,304.7081,32094.0
2022-05-12 14:30:00,320.35,321.36,319.11,321.21,32325.0,304.7176,305.6783,303.5381,305.5356,32325.0
2022-05-12 15:00:00,321.19,323.34,320.86,320.94,61959.0,305.5166,307.5617,305.2027,305.2788,61959.0
2022-05-12 15:30:00,321.1,323.85,321.07,323.62,79776.0,305.431,308.0468,305.4025,307.828,79776.0
2022-05-13 09:30:00,326.02,328.46,324.6,328.46,20588.0,310.1109,312.4319,308.7602,312.4319,20588.0
2022-05-13 10:00:00,328.67,332.02,328.66,331.05,18264.0,312.6316,315.8181,312.6221,314.8955,18264.0
2022-05-13 10:30:00,330.72,332.98,330.29,332.66,26250.0,314.5816,316.7313,314.1726,316.4269,26250.0
2022-05-13 11:00:00,332.66,333.87,330.64,331.9,22725.0,316.4269,317.5779,314.5055,315.704,22725.0
2022-05-13 11:30:00,331.82,332.66,331.41,332.48,6738.0,315.6279,316.4269,315.2379,316.2557,6738.0
2022-05-13 12:00:00,332.35,332.65,331.54,331.7,7287.0,316.132,316.4174,315.3616,315.5137,7287.0
2022-05-13 12:30:00,332.4,332.44,330.81,331.32,10114.0,316.1796,316.2176,314.6672,315.1523,10114.0
2022-05-13 13:00:00,331.28,332.23,331.21,331.31,12142.0,315.1142,316.0179,315.0477,315.1428,12142.0
2022-05-13 13:30:00,331.4,332.72,331.25,332.22,19184.0,315.2284,316.484,315.0857,316.0084,19184.0
2022-05-13 14:00:00,332.07,332.07,330.6,331.04,18395.0,315.8657,315.8657,314.4674,314.886,18395.0
2022-05-13 14:30:00,331.05,332.26,330.57,332.26,12105.0,314.8955,316.0464,314.4389,316.0464,12105.0
2022-05-13 15:00:00,332.87,333.92,332.33,333.92,10646.0,316.6267,317.6254,316.113,317.6254,10646.0
2022-05-13 15:30:00,333.97,334.34,332.47,334.24,40077.0,317.673,318.0249,316.2462,317.9298,40077.0
2022-05-16 09:30:00,330.69,332.65,327.17,327.9,40004.0,314.553,316.4174,311.2048,311.8992,40004.0
2022-05-16 10:00:00,327.19,331.04,326.96,329.92,15973.0,311.2238,314.886,311.0051,313.8206,15973.0
2022-05-16 10:30:00,329.98,329.98,328.32,329.39,13905.0,313.8777,313.8777,312.2987,313.3165,13905.0
2022-05-16 11:00:00,329.27,331.66,329.04,331.53,10529.0,313.2023,315.4757,312.9836,315.352,10529.0
2022-05-16 11:30:00,331.39,332.55,330.75,331.84,11965.0,315.2189,316.3223,314.6101,315.6469,11965.0
2022-05-16 12:00:00,330.54,331.55,329.65,330.58,6995.0,314.4104,315.3711,313.5638,314.4484,6995.0
2022-05-16 12:30:00,330.24,331.17,329.65,330.03,4967.0,314.125,315.0096,313.5638,313.9252,4967.0
2022-05-16 13:00:00,330.17,332.17,330.16,332.17,5385.0,314.0584,315.9608,314.0489,315.9608,5385.0
2022-05-16 13:30:00,332.32,333.53,332.32,332.53,8201.0,316.1035,317.2544,316.1035,316.3032,8201.0
2022-05-16 14:00:00,332.51,332.96,331.7,332.2,4588.0,316.2842,316.7123,315.5137,315.9893,4588.0
2022-05-16 14:30:00,332.31,332.48,330.56,330.96,12582.0,316.094,316.2557,314.4294,314.8099,12582.0
2022-05-16 15:00:00,331.11,331.3,329.63,329.63,8300.0,314.9525,315.1333,313.5448,313.5448,8300.0
2022-05-16 15:30:00,329.62,329.72,328.12,328.38,49079.0,313.5352,313.6304,312.1084,312.3558,49079.0
2022-05-17 09:30:00,330.75,330.75,323.1,324.02,15051.0,314.6101,314.6101,307.3334,308.2085,15051.0
2022-05-17 10:00:00,324.12,324.69,322.96,323.47,12822.0,308.3036,308.8458,307.2002,307.6854,12822.0
2022-05-17 10:30:00,323.46,325.07,323.14,324.75,9755.0,307.6758,309.2073,307.3715,308.9029,9755.0
2022-05-17 11:00:00,325.01,325.01,323.42,324.41,9799.0,309.1502,309.1502,307.6378,308.5795,9799.0
2022-05-17 11:30:00,324.51,325.27,323.17,323.2,9688.0,308.6746,309.3975,307.4,307.4285,9688.0
2022-05-17 12:00:00,323.5,324.22,322.96,323.22,6046.0,307.7139,308.3988,307.2002,307.4476,6046.0
2022-05-17 12:30:00,322.98,323.77,322.83,323.43,12131.0,307.2193,307.9707,307.0766,307.6473,12131.0
2022-05-17 13:00:00,322.86,324.21,322.53,323.81,4778.0,307.1051,308.3892,306.7912,308.0088,4778.0
2022-05-17 13:30:00,323.62,323.77,322.78,323.01,4730.0,307.828,307.9707,307.029,307.2478,4730.0
2022-05-17 14:00:00,323.01,323.46,321.42,322.32,12838.0,307.2478,307.6758,305.7354,306.5915,12838.0
2022-05-17 14:30:00,322.29,324.01,321.29,323.68,7844.0,306.5629,308.199,305.6117,307.8851,7844.0
2022-05-17 15:00:00,323.63,325.15,323.53,324.99,21832.0,307.8375,309.2834,307.7424,309.1312,21832.0
2022-05-17 15:30:00,324.88,325.41,324.25,325.29,88529.0,309.0266,309.5307,308.4273,309.4165,88529.0
2022-05-18 09:30:00,323.49,324.28,319.71,320.44,35848.0,308.3999,309.1531,304.7963,305.4922,35848.0
2022-05-18 10:00:00,320.33,320.92,319.85,320.09,21464.0,305.3874,305.9498,304.9297,305.1585,21464.0
2022-05-18 10:30:00,319.95,321.01,319.93,320.86,8395.0,305.0251,306.0356,305.006,305.8926,8395.0
2022-05-18 11:00:00,320.72,321.22,319.29,319.88,25103.0,305.7592,306.2358,304.3959,304.9583,25103.0
2022-05-18 11:30:00,319.67,320.5,319.26,319.26,12632.0,304.7581,305.5494,304.3673,304.3673,12632.0
2022-05-18 12:00:00,319.25,319.91,317.61,318.11,10560.0,304.3577,304.9869,302.7942,303.2709,10560.0
2022-05-18 12:30:00,318.04,318.89,318.04,318.43,3349.0,303.2042,304.0145,303.2042,303.576,3349.0
2022-05-18 13:00:00,318.13,318.13,316.66,316.66,36374.0,303.29,303.29,301.8885,301.8885,36374.0
2022-05-18 13:30:00,316.5,317.35,315.5,316.01,16147.0,301.736,302.5464,300.7827,301.2689,16147.0
2022-05-18 14:00:00,316.2,317.38,315.82,316.9,11566.0,301.45,302.575,301.0877,302.1174,11566.0
2022-05-18 14:30:00,317.0,317.18,314.89,317.06,22905.0,302.2127,302.3843,300.2011,302.2699,22905.0
2022-05-18 15:00:00,316.92,317.1,313.56,313.56,23152.0,302.1364,302.308,298.9332,298.9332,23152.0
2022-05-18 15:30:00,313.67,315.0,312.79,314.1,119321.0,299.038,300.306,298.1991,299.448,119321.0
2022-05-19 09:30:00,313.23,316.76,312.47,315.91,23976.0,298.6185,301.9839,297.894,301.1735,23976.0
2022-05-19 10:00:00,315.91,318.98,315.65,318.08,17572.0,301.1735,304.1003,300.9257,303.2423,17572.0
2022-05-19 10:30:00,318.35,319.53,317.64,318.19,19206.0,303.4997,304.6247,302.8228,303.3472,19206.0
2022-05-19 11:00:00,318.72,319.5,317.92,317.99,11737.0,303.8525,304.5961,303.0898,303.1565,11737.0
2022-05-19 11:30:00,318.4,322.09,318.4,320.52,16286.0,303.5474,307.0653,303.5474,305.5685,16286.0
2022-05-19 12:00:00,320.39,322.36,320.01,321.41,12255.0,305.4446,307.3227,305.0823,306.417,12255.0
2022-05-19 12:30:00,321.49,321.61,319.83,320.95,12857.0,306.4932,306.6076,304.9107,305.9784,12857.0
2022-05-19 13:00:00,321.15,322.37,320.32,321.21,12300.0,306.1691,307.3322,305.3778,306.2263,12300.0
2022-05-19 13:30:00,321.29,322.59,320.59,322.4,14320.0,306.3026,307.5419,305.6352,307.3608,14320.0
2022-05-19 14:00:00,322.22,322.22,321.05,321.88,11532.0,307.1892,307.1892,306.0738,306.865,11532.0
2022-05-19 14:30:00,321.62,321.89,319.88,321.06,39938.0,306.6172,306.8746,304.9583,306.0833,39938.0
2022-05-19 15:00:00,321.0,321.3,318.66,318.79,74834.0,306.0261,306.3121,303.7953,303.9192,74834.0
2022-05-19 15:30:00,318.69,320.1,318.29,318.85,45445.0,303.8239,305.1681,303.4425,303.9764,45445.0
2022-05-20 09:30:00,322.71,323.9,319.72,323.63,23948.0,307.6563,308.7908,304.8058,308.5334,23948.0
2022-05-20 10:00:00,323.56,325.0,321.31,324.28,17641.0,308.4667,309.8395,306.3216,309.1531,17641.0
2022-05-20 10:30:00,324.38,325.2,322.61,322.63,16349.0,309.2484,310.0302,307.561,307.5801,16349.0
2022-05-20 11:00:00,322.95,323.67,321.4,323.02,20828.0,307.8851,308.5715,306.4074,307.9519,20828.0
2022-05-20 11:30:00,322.89,325.28,322.89,323.44,32826.0,307.8279,310.1064,307.8279,308.3523,32826.0
2022-05-20 12:00:00,323.38,324.54,322.5,323.43,33092.0,308.2951,309.401,307.4561,308.3427,33092.0
2022-05-20 12:30:00,323.47,324.92,323.13,324.8,18011.0,308.3809,309.7632,308.0567,309.6488,18011.0
2022-05-20 13:00:00,324.5,324.53,322.92,323.49,10533.0,309.3628,309.3914,307.8565,308.3999,10533.0
2022-05-20 13:30:00,323.85,325.47,323.48,325.34,27681.0,308.7432,310.2876,308.3904,310.1636,27681.0
2022-05-20 14:00:00,325.34,326.17,324.35,324.44,21578.0,310.1636,310.9549,309.2198,309.3056,21578.0
2022-05-20 14:30:00,324.24,325.04,322.93,324.53,28281.0,309.115,309.8776,307.8661,309.3914,28281.0
2022-05-20 15:00:00,324.25,324.61,322.49,324.21,37329.0,309.1245,309.4677,307.4466,309.0864,37329.0
2022-05-20 15:30:00,324.19,327.17,323.93,326.65,117351.0,309.0673,311.9083,308.8194,311.4125,117351.0
2022-05-23 09:30:00,328.15,329.44,326.82,328.13,23859.0,312.8426,314.0724,311.5746,312.8235,23859.0
2022-05-23 10:00:00,327.86,330.55,327.07,330.47,28946.0,312.5661,315.1306,311.8129,315.0543,28946.0
2022-05-23 10:30:00,330.65,331.26,329.84,330.04,18875.0,315.2259,315.8075,314.4537,314.6444,18875.0
2022-05-23 11:00:00,329.87,332.13,329.71,331.73,26404.0,314.4823,316.6369,314.3298,316.2556,26404.0
2022-05-23 11:30:00,331.68,333.16,331.68,333.12,9615.0,316.2079,317.6189,316.2079,317.5807,9615.0
2022-05-23 12:00:00,333.21,333.42,331.58,332.04,16617.0,317.6665,317.8667,316.1126,316.5511,16617.0
2022-05-23 12:30:00,331.92,332.64,330.74,332.19,15533.0,316.4367,317.1231,315.3117,316.6941,15533.0
2022-05-23 13:00:00,332.1,332.9,331.32,331.47,16114.0,316.6083,317.371,315.8647,316.0077,16114.0
2022-05-23 13:30:00,331.56,335.06,331.42,335.06,24572.0,316.0935,319.4302,315.96,319.4302,24572.0
2022-05-23 14:00:00,335.25,335.38,334.06,334.17,13754.0,319.6114,319.7353,318.4769,318.5817,13754.0
2022-05-23 14:30:00,334.19,334.77,333.61,333.83,12890.0,318.6008,319.1538,318.0479,318.2576,12890.0
2022-05-23 15:00:00,334.27,334.65,332.95,332.95,14386.0,318.6771,319.0394,317.4187,317.4187,14386.0
2022-05-23 15:30:00,332.97,334.26,332.1,334.17,60768.0,317.4377,318.6675,316.6083,318.5817,60768.0
2022-05-24 09:30:00,334.1,335.88,333.03,335.71,13874.0,318.515,320.212,317.4949,320.0499,13874.0
2022-05-24 10:00:00,335.53,336.56,333.91,336.0,25655.0,319.8783,320.8603,318.3339,320.3264,25655.0
2022-05-24 10:30:00,335.96,337.09,335.3,336.93,17711.0,320.2882,321.3655,319.659,321.213,17711.0
2022-05-24 11:00:00,336.94,337.81,335.89,337.61,17503.0,321.2225,322.0519,320.2215,321.8613,17503.0
2022-05-24 11:30:00,337.6,340.62,337.46,340.45,22998.0,321.8517,324.7309,321.7183,324.5688,22998.0
2022-05-24 12:00:00,340.22,341.63,339.44,340.39,25300.0,324.3495,325.6938,323.6059,324.5116,25300.0
2022-05-24 12:30:00,340.62,341.44,339.22,340.96,12659.0,324.7309,325.5126,323.3962,325.055,12659.0
2022-05-24 13:00:00,340.8,341.98,339.84,341.87,15747.0,324.9025,326.0274,323.9873,325.9226,15747.0
2022-05-24 13:30:00,341.78,343.06,341.4,342.82,18853.0,325.8368,327.057,325.4745,326.8282,18853.0
2022-05-24 14:00:00,343.2,344.96,342.95,343.46,27765.0,327.1905,328.8684,326.9522,327.4384,27765.0
2022-05-24 14:30:00,343.5,344.9,342.54,344.0,54930.0,327.4765,328.8112,326.5613,327.9532,54930.0
2022-05-24 15:00:00,343.73,347.29,343.73,347.29,43776.0,327.6958,331.0897,327.6958,331.0897,43776.0
2022-05-24 15:30:00,347.3,348.29,346.56,347.29,92440.0,331.0993,332.0431,330.3938,331.0897,92440.0
2022-05-25 09:30:00,346.47,347.61,343.85,345.4,46656.0,330.308,331.3948,327.8102,329.2879,46656.0
2022-05-25 10:00:00,345.77,346.34,340.67,342.12,21161.0,329.6406,330.184,324.7785,326.1609,21161.0
2022-05-25 10:30:00,341.92,344.8,341.33,344.25,28289.0,325.9702,328.7159,325.4077,328.1915,28289.0
2022-05-25 11:00:00,344.35,344.88,344.02,344.79,21119.0,328.2869,328.7922,327.9723,328.7063,21119.0
2022-05-25 11:30:00,344.81,345.72,344.76,345.34,11822.0,328.7254,329.593,328.6777,329.2307,11822.0
2022-05-25 12:00:00,345.13,345.66,343.07,343.09,9080.0,329.0305,329.5358,327.0666,327.0857,9080.0
2022-05-25 12:30:00,343.39,345.12,343.33,344.2,14600.0,327.3717,329.021,327.3145,328.1439,14600.0
2022-05-25 13:00:00,344.3,346.06,344.29,346.06,8623.0,328.2392,329.9171,328.2297,329.9171,8623.0
2022-05-25 13:30:00,345.82,346.35,345.2,345.94,11678.0,329.6883,330.1936,329.0972,329.8027,11678.0
2022-05-25 14:00:00,346.15,347.07,344.89,345.63,12708.0,330.0029,330.88,328.8017,329.5072,12708.0
2022-05-25 14:30:00,345.88,346.84,345.26,346.41,22978.0,329.7455,330.6607,329.1544,330.2508,22978.0
2022-05-25 15:00:00,346.52,347.85,345.31,346.1,29792.0,330.3556,331.6236,329.2021,329.9552,29792.0
2022-05-25 15:30:00,346.12,347.21,345.29,346.36,68542.0,329.9743,331.0135,329.183,330.2031,68542.0
2022-05-26 09:30:00,347.65,349.85,345.09,345.14,21391.0,331.4329,333.5303,328.9924,329.04,21391.0
2022-05-26 10:00:00,345.58,346.69,344.36,344.36,23932.0,329.4595,330.5177,328.2964,328.2964,23932.0
2022-05-26 10:30:00,344.65,345.99,344.38,344.62,34745.0,328.5729,329.8504,328.3155,328.5443,34745.0
2022-05-26 11:00:00,344.79,346.17,343.12,343.15,19812.0,328.7063,330.022,327.1143,327.1429,19812.0
2022-05-26 11:30:00,343.17,343.38,341.0,341.09,19338.0,327.1619,327.3621,325.0931,325.1789,19338.0
2022-05-26 12:00:00,341.56,342.29,341.54,341.99,9929.0,325.627,326.323,325.608,326.037,9929.0
2022-05-26 12:30:00,341.91,341.92,340.17,341.18,9298.0,325.9607,325.9702,324.3019,325.2647,9298.0
2022-05-26 13:00:00,340.8,341.02,339.95,340.0,9363.0,324.9025,325.1122,324.0921,324.1398,9363.0
2022-05-26 13:30:00,339.99,340.14,338.22,338.23,10834.0,324.1303,324.2733,322.4428,322.4524,10834.0
2022-05-26 14:00:00,338.24,338.58,336.81,336.81,10699.0,322.4619,322.786,321.0986,321.0986,10699.0
2022-05-26 14:30:00,336.72,337.4,335.17,337.34,19718.0,321.0128,321.6611,319.5351,321.6039,19718.0
2022-05-26 15:00:00,337.49,339.36,337.32,338.14,35273.0,321.7469,323.5296,321.5848,322.3666,35273.0
2022-05-26 15:30:00,338.06,341.15,337.44,338.31,82608.0,322.2903,325.2361,321.6992,322.5286,82608.0
2022-05-27 09:30:00,340.67,342.92,338.41,341.57,21929.0,324.7785,326.9236,322.624,325.6366,21929.0
2022-05-27 10:00:00,341.48,345.16,341.47,344.74,14873.0,325.5508,329.0591,325.5412,328.6587,14873.0
2022-05-27 10:30:00,344.71,345.74,342.75,343.3,11388.0,328.6301,329.612,326.7615,327.2859,11388.0
2022-05-27 11:00:00,343.24,344.25,343.06,344.08,14094.0,327.2287,328.1915,327.057,328.0295,14094.0
2022-05-27 11:30:00,343.56,344.41,342.77,343.53,53800.0,327.5337,328.3441,326.7806,327.5051,53800.0
2022-05-27 12:00:00,343.61,344.09,342.86,343.99,10246.0,327.5814,328.039,326.8664,327.9437,10246.0
2022-05-27 12:30:00,343.81,344.78,342.95,344.22,59935.0,327.7721,328.6968,326.9522,328.1629,59935.0
2022-05-27 13:00:00,344.35,345.0,343.89,344.25,14886.0,328.2869,328.9066,327.8483,328.1915,14886.0
2022-05-27 13:30:00,344.18,346.91,344.17,346.59,26168.0,328.1248,330.7275,328.1153,330.4224,26168.0
2022-05-27 14:00:00,346.63,346.67,345.2,345.2,16412.0,330.4605,330.4987,329.0972,329.0972,16412.0
2022-05-27 14:30:00,346.02,346.48,345.56,345.73,29561.0,329.879,330.3175,329.4404,329.6025,29561.0
2022-05-27 15:00:00,345.79,346.79,345.74,346.27,29868.0,329.6597,330.6131,329.612,330.1173,29868.0
2022-05-27 15:30:00,346.26,347.56,346.16,347.56,52044.0,330.1078,331.3471,330.0124,331.3471,52044.0
2022-05-31 09:30:00,341.77,344.09,334.64,336.45,33984.0,325.8272,328.039,319.0298,320.7554,33984.0
2022-05-31 10:00:00,336.62,338.29,335.67,335.95,18433.0,320.9175,322.5096,320.0118,320.2787,18433.0
2022-05-31 10:30:00,335.95,338.28,335.72,337.23,22411.0,320.2787,322.5,320.0594,321.499,22411.0
2022-05-31 11:00:00,337.41,337.41,335.35,335.69,15081.0,321.6706,321.6706,319.7067,320.0308,15081.0
2022-05-31 11:30:00,335.57,337.62,335.57,337.19,10752.0,319.9164,321.8708,319.9164,321.4609,10752.0
2022-05-31 12:00:00,337.33,337.45,336.14,336.58,11356.0,321.5943,321.7087,320.4599,320.8793,11356.0
2022-05-31 12:30:00,336.58,338.62,336.58,337.86,6589.0,320.8793,322.8242,320.8793,322.0996,6589.0
2022-05-31 13:00:00,337.94,338.6,337.5,337.82,7279.0,322.1759,322.8051,321.7564,322.0615,7279.0
2022-05-31 13:30:00,338.21,338.83,337.95,338.81,12982.0,322.4333,323.0244,322.1854,323.0053,12982.0
2022-05-31 14:00:00,338.73,338.73,337.9,338.21,17636.0,322.929,322.929,322.1378,322.4333,17636.0
2022-05-31 14:30:00,338.35,338.99,336.46,336.59,12393.0,322.5668,323.1769,320.7649,320.8889,12393.0
2022-05-31 15:00:00,336.6,336.73,335.28,336.44,13901.0,320.8984,321.0223,319.64,320.7459,13901.0
2022-05-31 15:30:00,336.62,337.31,335.46,336.61,131802.0,320.9175,321.5753,319.8116,320.9079,131802.0
2022-06-01 09:30:00,335.4,337.25,332.36,333.5,22730.0,319.7544,321.5181,316.8562,317.943,22730.0
2022-06-01 10:00:00,333.17,333.17,329.73,330.04,11752.0,317.6284,317.6284,314.3489,314.6444,11752.0
2022-06-01 10:30:00,329.91,332.2,329.61,332.0,12796.0,314.5205,316.7036,314.2345,316.513,12796.0
2022-06-01 11:00:00,331.62,331.88,330.45,330.46,12485.0,316.1507,316.3986,315.0353,315.0448,12485.0
2022-06-01 11:30:00,330.38,330.57,329.51,329.79,10150.0,314.9685,315.1497,314.1391,314.4061,10150.0
2022-06-01 12:00:00,329.84,332.22,329.84,332.04,5025.0,314.4537,316.7227,314.4537,316.5511,5025.0
2022-06-01 12:30:00,332.16,332.83,331.47,331.77,8329.0,316.6655,317.3043,316.0077,316.2937,8329.0
2022-06-01 13:00:00,331.73,332.21,331.03,331.82,16589.0,316.2556,316.7132,315.5882,316.3414,16589.0
2022-06-01 13:30:00,331.66,332.79,331.1,331.1,11354.0,316.1888,317.2661,315.655,315.655,11354.0
2022-06-01 14:00:00,331.11,331.77,330.58,331.0,13177.0,315.6645,316.2937,315.1592,315.5596,13177.0
2022-06-01 14:30:00,330.98,331.79,330.1,330.34,28226.0,315.5406,316.3128,314.7016,314.9304,28226.0
2022-06-01 15:00:00,330.42,330.85,329.9,330.38,23187.0,315.0067,315.4166,314.5109,314.9685,23187.0
2022-06-01 15:30:00,330.3,332.19,330.11,330.88,136643.0,314.8923,316.6941,314.7111,315.4452,136643.0
2022-06-02 09:30:00,322.35,324.45,315.23,317.46,92491.0,307.3131,309.3152,300.5253,302.6512,92491.0
2022-06-02 10:00:00,317.38,324.18,316.3,323.46,73305.0,302.575,309.0578,301.5453,308.3713,73305.0
2022-06-02 10:30:00,323.33,329.39,323.26,329.39,88426.0,308.2474,314.0247,308.1807,314.0247,88426.0
2022-06-02 11:00:00,329.39,331.72,329.25,331.27,116972.0,314.0247,316.246,313.8913,315.817,116972.0
2022-06-02 11:30:00,331.47,332.29,330.64,331.34,54258.0,316.0077,316.7894,315.2164,315.8838,54258.0
2022-06-02 12:00:00,331.48,332.67,330.87,332.67,22391.0,316.0172,317.1517,315.4357,317.1517,22391.0
2022-06-02 12:30:00,333.15,333.36,331.06,331.43,38884.0,317.6093,317.8095,315.6168,315.9696,38884.0
2022-06-02 13:00:00,331.46,332.24,330.62,331.17,19747.0,315.9982,316.7418,315.1973,315.7217,19747.0
2022-06-02 13:30:00,331.08,333.21,331.05,332.18,24866.0,315.6359,317.6665,315.6073,316.6846,24866.0
2022-06-02 14:00:00,332.23,333.02,331.85,332.99,24942.0,316.7322,317.4854,316.37,317.4568,24942.0
2022-06-02 14:30:00,333.12,334.67,332.99,333.73,31820.0,317.5807,319.0584,317.4568,318.1623,31820.0
2022-06-02 15:00:00,333.57,334.7,332.86,334.66,39463.0,318.0097,319.087,317.3329,319.0489,39463.0
2022-06-02 15:30:00,334.56,336.09,334.39,336.07,134768.0,318.9536,320.4122,318.7915,320.3931,134768.0
2022-06-03 09:30:00,333.99,333.99,328.81,331.16,48611.0,318.4101,318.4101,313.4718,315.7122,48611.0
2022-06-03 10:00:00,331.17,333.71,331.17,332.28,44431.0,315.7217,318.1432,315.7217,316.7799,44431.0
2022-06-03 10:30:00,332.17,332.8,331.03,332.05,32265.0,316.675,317.2757,315.5882,316.5606,32265.0
2022-06-03 11:00:00,332.02,332.85,330.56,331.87,49827.0,316.532,317.3233,315.1401,316.389,49827.0
2022-06-03 11:30:00,332.15,333.4,331.5,331.75,28054.0,316.656,317.8477,316.0363,316.2746,28054.0
2022-06-03 12:00:00,331.81,333.78,331.57,333.5,39058.0,316.3318,318.2099,316.103,317.943,39058.0
2022-06-03 12:30:00,333.77,333.81,332.18,332.83,18009.0,318.2004,318.2385,316.6846,317.3043,18009.0
2022-06-03 13:00:00,332.91,332.99,330.97,331.69,21051.0,317.3805,317.4568,315.531,316.2174,21051.0
2022-06-03 13:30:00,331.71,332.29,330.81,330.81,27197.0,316.2365,316.7894,315.3785,315.3785,27197.0
2022-06-03 14:00:00,330.81,332.14,330.57,332.1,32776.0,315.3785,316.6464,315.1497,316.6083,32776.0
2022-06-03 14:30:00,332.17,332.2,330.59,331.52,25261.0,316.675,316.7036,315.1687,316.0554,25261.0
2022-06-03 15:00:00,331.49,332.0,330.85,330.94,47065.0,316.0268,316.513,315.4166,315.5024,47065.0
2022-06-03 15:30:00,331.05,331.05,328.85,329.52,101435.0,315.6073,315.6073,313.5099,314.1487,101435.0
2022-06-06 09:30:00,331.23,331.72,327.24,327.24,21017.0,315.7789,316.246,311.975,311.975,21017.0
2022-06-06 10:00:00,327.34,331.14,327.33,331.14,7901.0,312.0704,315.6931,312.0608,315.6931,7901.0
2022-06-06 10:30:00,331.13,333.33,331.0,332.99,27406.0,315.6836,317.7809,315.5596,317.4568,27406.0
2022-06-06 11:00:00,333.28,333.91,332.76,333.91,10792.0,317.7333,318.3339,317.2375,318.3339,10792.0
2022-06-06 11:30:00,333.86,335.59,333.54,335.05,14503.0,318.2862,319.9355,317.9811,319.4207,14503.0
2022-06-06 12:00:00,334.97,334.97,332.03,332.16,9181.0,319.3444,319.3444,316.5416,316.6655,9181.0
2022-06-06 12:30:00,331.76,332.55,331.34,331.89,6853.0,316.2842,317.0373,315.8838,316.4081,6853.0
2022-06-06 13:00:00,331.82,333.21,331.59,332.47,17173.0,316.3414,317.6665,316.1221,316.961,17173.0
2022-06-06 13:30:00,332.58,333.75,332.58,333.17,12007.0,317.0659,318.1813,317.0659,317.6284,12007.0
2022-06-06 14:00:00,333.19,333.3,332.24,332.78,9852.0,317.6475,317.7523,316.7418,317.2566,9852.0
2022-06-06 14:30:00,332.67,334.66,332.59,333.9,11603.0,317.1517,319.0489,317.0755,318.3243,11603.0
2022-06-06 15:00:00,334.43,334.94,333.79,333.94,11505.0,318.8296,319.3158,318.2195,318.3625,11505.0
2022-06-06 15:30:00,333.76,334.47,333.25,333.67,41907.0,318.1909,318.8678,317.7047,318.1051,41907.0
2022-06-07 09:30:00,333.26,335.0,330.38,330.38,28399.0,317.7142,319.373,314.9685,314.9685,28399.0
2022-06-07 10:00:00,330.37,330.99,326.5,330.54,34010.0,314.959,315.5501,311.2695,315.1211,34010.0
2022-06-07 10:30:00,329.7,333.91,329.7,333.61,11447.0,314.3203,318.3339,314.3203,318.0479,11447.0
2022-06-07 11:00:00,333.68,334.22,333.12,333.22,14470.0,318.1146,318.6294,317.5807,317.6761,14470.0
2022-06-07 11:30:00,332.8,333.34,331.51,332.15,15514.0,317.2757,317.7905,316.0458,316.656,15514.0
2022-06-07 12:00:00,332.08,332.56,330.02,330.37,12204.0,316.5892,317.0469,314.6253,314.959,12204.0
2022-06-07 12:30:00,330.35,331.11,330.0,330.26,15303.0,314.9399,315.6645,314.6063,314.8541,15303.0
2022-06-07 13:00:00,330.54,332.17,330.37,331.82,13441.0,315.1211,316.675,314.959,316.3414,13441.0
2022-06-07 13:30:00,332.34,333.21,332.21,333.1,9027.0,316.8371,317.6665,316.7132,317.5617,9027.0
2022-06-07 14:00:00,333.14,335.94,333.02,335.82,15815.0,317.5998,320.2692,317.4854,320.1548,15815.0
2022-06-07 14:30:00,335.88,337.09,335.66,336.61,19444.0,320.212,321.3655,320.0022,320.9079,19444.0
2022-06-07 15:00:00,337.1,337.6,336.02,336.29,19046.0,321.3751,321.8517,320.3454,320.6029,19046.0
2022-06-07 15:30:00,336.25,338.16,336.25,337.85,61157.0,320.5647,322.3856,320.5647,322.0901,61157.0
2022-06-08 09:30:00,337.29,343.05,335.99,338.88,39654.0,321.5562,327.0475,320.3168,323.072,39654.0
2022-06-08 10:00:00,338.9,341.34,337.44,341.11,25708.0,323.0911,325.4173,321.6992,325.198,25708.0
2022-06-08 10:30:00,340.86,343.18,340.79,341.8,19486.0,324.9597,327.1715,324.8929,325.8558,19486.0
2022-06-08 11:00:00,342.43,344.21,341.81,343.88,18103.0,326.4564,328.1534,325.8654,327.8388,18103.0
2022-06-08 11:30:00,343.94,344.52,343.35,344.51,15893.0,327.896,328.4489,327.3335,328.4394,15893.0
2022-06-08 12:00:00,344.37,345.74,344.1,344.21,15658.0,328.3059,329.612,328.0485,328.1534,15658.0
2022-06-08 12:30:00,344.36,344.76,341.73,341.8,14527.0,328.2964,328.6777,325.7891,325.8558,14527.0
2022-06-08 13:00:00,341.35,342.4,340.17,341.65,12499.0,325.4268,326.4278,324.3019,325.7128,12499.0
2022-06-08 13:30:00,341.67,341.72,340.14,340.19,12265.0,325.7319,325.7796,324.2733,324.3209,12265.0
2022-06-08 14:00:00,340.32,340.98,338.4,339.08,14045.0,324.4449,325.0741,322.6144,323.2627,14045.0
2022-06-08 14:30:00,338.93,340.14,338.93,339.21,17013.0,323.1197,324.2733,323.1197,323.3866,17013.0
2022-06-08 15:00:00,339.07,340.53,338.53,339.66,19718.0,323.2532,324.6451,322.7384,323.8157,19718.0
2022-06-08 15:30:00,339.67,340.18,336.98,338.06,85749.0,323.8252,324.3114,321.2607,322.2903,85749.0
2022-06-09 09:30:00,337.99,342.92,336.23,342.92,20768.0,322.2236,326.9236,320.5457,326.9236,20768.0
2022-06-09 10:00:00,343.52,344.16,342.53,342.58,17675.0,327.4956,328.1057,326.5518,326.5994,17675.0
2022-06-09 10:30:00,342.3,342.89,340.67,341.49,12160.0,326.3325,326.895,324.7785,325.5603,12160.0
2022-06-09 11:00:00,341.59,341.59,339.8,340.55,9281.0,325.6556,325.6556,323.9491,324.6641,9281.0
2022-06-09 11:30:00,340.71,342.33,340.23,340.68,11422.0,324.8167,326.3611,324.3591,324.7881,11422.0
2022-06-09 12:00:00,340.66,341.46,340.14,341.29,5695.0,324.769,325.5317,324.2733,325.3696,5695.0
2022-06-09 12:30:00,341.21,341.52,340.59,341.29,10719.0,325.2933,325.5889,324.7023,325.3696,10719.0
2022-06-09 13:00:00,341.44,342.7,341.28,342.29,19490.0,325.5126,326.7138,325.3601,326.323,19490.0
2022-06-09 13:30:00,342.0,342.91,341.7,342.82,12063.0,326.0465,326.914,325.7605,326.8282,12063.0
2022-06-09 14:00:00,342.71,342.71,340.66,341.46,8586.0,326.7234,326.7234,324.769,325.5317,8586.0
2022-06-09 14:30:00,341.31,341.31,339.3,339.76,8484.0,325.3887,325.3887,323.4724,323.911,8484.0
2022-06-09 15:00:00,339.67,339.94,338.02,338.03,12830.0,323.8252,324.0826,322.2522,322.2617,12830.0
2022-06-09 15:30:00,337.95,337.95,332.86,333.61,104251.0,322.1854,322.1854,317.3329,318.0479,104251.0
2022-06-10 09:30:00,332.63,332.63,326.16,328.19,29093.0,317.1136,317.1136,310.9454,312.8807,29093.0
2022-06-10 10:00:00,328.25,328.27,323.39,323.7,26320.0,312.9379,312.957,308.3046,308.6001,26320.0
2022-06-10 10:30:00,323.62,326.01,323.26,324.45,38388.0,308.5239,310.8024,308.1807,309.3152,38388.0
2022-06-10 11:00:00,324.6,325.25,323.55,324.37,29307.0,309.4582,310.0778,308.4571,309.2389,29307.0
2022-06-10 11:30:00,324.1,327.0,323.48,326.32,31122.0,308.9815,311.7462,308.3904,311.0979,31122.0
2022-06-10 12:00:00,326.44,326.58,324.37,324.97,21092.0,311.2123,311.3458,309.2389,309.8109,21092.0
2022-06-10 12:30:00,325.05,325.31,321.95,322.27,48142.0,309.8872,310.135,306.9318,307.2369,48142.0
2022-06-10 13:00:00,322.14,323.3,321.75,322.82,25375.0,307.1129,308.2188,306.7411,307.7612,25375.0
2022-06-10 13:30:00,322.86,327.0,322.57,326.05,19835.0,307.7993,311.7462,307.5229,310.8405,19835.0
2022-06-10 14:00:00,325.92,327.05,325.03,325.09,59450.0,310.7166,311.7939,309.8681,309.9253,59450.0
2022-06-10 14:30:00,325.34,326.29,324.24,326.29,25878.0,310.1636,311.0693,309.115,311.0693,25878.0
2022-06-10 15:00:00,326.31,328.48,324.94,328.0,27157.0,311.0884,313.1572,309.7823,312.6996,27157.0
2022-06-10 15:30:00,327.92,328.32,325.3,325.42,91054.0,312.6233,313.0046,310.1255,310.2399,91054.0
2022-06-13 09:30:00,320.53,321.1,316.5,319.0,48739.0,305.578,306.1214,301.736,304.1194,48739.0
2022-06-13 10:00:00,318.99,319.0,314.48,315.0,48569.0,304.1099,304.1194,299.8102,300.306,48569.0
2022-06-13 10:30:00,315.15,316.43,312.82,316.06,23502.0,300.449,301.6693,298.2277,301.3165,23502.0
2022-06-13 11:00:00,315.13,316.18,313.68,315.12,8846.0,300.4299,301.4309,299.0476,300.4204,8846.0
2022-06-13 11:30:00,314.8,316.81,314.49,316.29,4840.0,300.1153,302.0316,299.8198,301.5358,4840.0
2022-06-13 12:00:00,316.19,318.4,316.19,317.8,32243.0,301.4405,303.5474,301.4405,302.9754,32243.0
2022-06-13 12:30:00,317.34,318.02,315.24,315.36,9195.0,302.5368,303.1851,300.5348,300.6492,9195.0
2022-06-13 13:00:00,315.11,316.09,314.69,315.77,17459.0,300.4109,301.3451,300.0104,301.0401,17459.0
2022-06-13 13:30:00,315.78,317.21,314.83,315.61,39261.0,301.0496,302.4129,300.1439,300.8875,39261.0
2022-06-13 14:00:00,315.07,315.65,312.53,313.0,7254.0,300.3727,300.9257,297.9512,298.3993,7254.0
2022-06-13 14:30:00,312.18,313.46,311.49,311.88,9454.0,297.6175,298.8378,296.9597,297.3315,9454.0
2022-06-13 15:00:00,311.73,312.04,309.64,309.78,30230.0,297.1885,297.4841,295.196,295.3295,30230.0
2022-06-13 15:30:00,309.54,309.98,307.15,308.68,54745.0,295.1007,295.5202,292.8222,294.2808,54745.0
2022-06-14 09:30:00,311.64,311.64,303.72,306.58,52109.0,297.1027,297.1027,289.5522,292.2788,52109.0
2022-06-14 10:00:00,306.39,307.01,300.37,300.37,18663.0,292.0976,292.6887,286.3584,286.3584,18663.0
2022-06-14 10:30:00,300.7,301.36,298.01,298.81,46626.0,286.673,287.3023,284.1085,284.8712,46626.0
2022-06-14 11:00:00,298.61,300.34,296.91,298.62,33552.0,284.6805,286.3298,283.0598,284.6901,33552.0
2022-06-14 11:30:00,298.6,298.87,297.05,298.31,58705.0,284.671,284.9284,283.1933,284.3945,58705.0
2022-06-14 12:00:00,298.01,298.01,296.07,296.66,22509.0,284.1085,284.1085,282.259,282.8215,22509.0
2022-06-14 12:30:00,296.52,298.49,295.93,297.39,15044.0,282.688,284.5661,282.1256,283.5174,15044.0
2022-06-14 13:00:00,297.75,299.14,297.19,298.19,26349.0,283.8607,285.1858,283.3268,284.2801,26349.0
2022-06-14 13:30:00,298.23,298.31,296.99,297.4,36479.0,284.3183,284.3945,283.1361,283.527,36479.0
2022-06-14 14:00:00,297.38,297.51,294.83,295.31,14111.0,283.5079,283.6319,281.0769,281.5345,14111.0
2022-06-14 14:30:00,295.28,296.02,294.77,295.19,36107.0,281.5059,282.2114,281.0197,281.4201,36107.0
2022-06-14 15:00:00,295.23,296.4,294.56,296.08,46077.0,281.4582,282.5736,280.8195,282.2686,46077.0
2022-06-14 15:30:00,296.09,298.51,296.07,297.29,114102.0,282.2781,284.5852,282.259,283.4221,114102.0
2022-06-15 09:30:00,299.94,304.23,299.19,303.65,78873.0,285.9485,290.0384,285.2335,289.4854,78873.0
2022-06-15 10:00:00,303.55,306.13,302.6,302.87,19572.0,289.3901,291.8497,288.4844,288.7418,19572.0
2022-06-15 10:30:00,302.29,302.98,300.41,300.62,18718.0,288.1889,288.8467,286.3966,286.5968,18718.0
2022-06-15 11:00:00,300.44,300.51,298.74,298.99,12266.0,286.4252,286.4919,284.8045,285.0428,12266.0
2022-06-15 11:30:00,298.88,298.88,297.2,298.06,20053.0,284.9379,284.9379,283.3363,284.1562,20053.0
2022-06-15 12:00:00,298.06,298.2,297.01,297.81,19514.0,284.1562,284.2897,283.1552,283.9179,19514.0
2022-06-15 12:30:00,297.71,299.79,297.58,298.58,23487.0,283.8225,285.8055,283.6986,284.6519,23487.0
2022-06-15 13:00:00,298.65,299.39,298.23,299.39,16035.0,284.7187,285.4242,284.3183,285.4242,16035.0
2022-06-15 13:30:00,299.21,299.75,298.52,299.75,16548.0,285.2525,285.7674,284.5947,285.7674,16548.0
2022-06-15 14:00:00,300.47,300.47,296.93,297.68,23202.0,286.4538,286.4538,283.0789,283.7939,23202.0
2022-06-15 14:30:00,297.69,304.73,295.74,300.16,34041.0,283.8035,290.5151,281.9444,286.1582,34041.0
2022-06-15 15:00:00,300.32,303.54,300.23,303.54,73370.0,286.3108,289.3806,286.225,289.3806,73370.0
2022-06-15 15:30:00,303.39,304.76,300.45,301.39,81226.0,289.2376,290.5437,286.4347,287.3309,81226.0
2022-06-16 09:30:00,298.12,298.12,294.57,296.16,19211.0,284.2134,284.2134,280.829,282.3448,19211.0
2022-06-16 10:00:00,296.35,296.8,294.53,296.34,8729.0,282.526,282.955,280.7909,282.5164,8729.0
2022-06-16 10:30:00,296.14,296.67,293.8,294.62,9717.0,282.3258,282.831,280.0949,280.8767,9717.0
2022-06-16 11:00:00,294.5,296.39,294.24,295.91,9493.0,280.7623,282.5641,280.5144,282.1065,9493.0
2022-06-16 11:30:00,296.03,296.56,294.5,295.41,15799.0,282.2209,282.7262,280.7623,281.6298,15799.0
2022-06-16 12:00:00,295.5,295.5,293.21,294.42,9962.0,281.7156,281.7156,279.5324,280.686,9962.0
2022-06-16 12:30:00,294.19,294.23,292.86,293.1,14571.0,280.4667,280.5049,279.1988,279.4276,14571.0
2022-06-16 13:00:00,293.36,294.78,292.89,294.61,10288.0,279.6754,281.0292,279.2274,280.8671,10288.0
2022-06-16 13:30:00,294.62,294.62,292.23,292.28,30942.0,280.8767,280.8767,278.5982,278.6458,30942.0
2022-06-16 14:00:00,291.93,292.86,291.63,291.73,16433.0,278.3121,279.1988,278.0261,278.1215,16433.0
2022-06-16 14:30:00,291.66,292.07,289.65,290.32,15383.0,278.0547,278.4456,276.1385,276.7772,15383.0
2022-06-16 15:00:00,290.42,292.18,290.15,291.68,28571.0,276.8726,278.5505,276.6152,278.0738,28571.0
2022-06-16 15:30:00,291.57,291.73,289.3,291.11,100045.0,277.9689,278.1215,275.8048,277.5304,100045.0
2022-06-17 09:30:00,288.19,294.71,288.19,292.86,185715.0,274.7466,280.9625,274.7466,279.1988,185715.0
2022-06-17 10:00:00,292.58,292.63,289.02,289.58,19005.0,278.9318,278.9795,275.5379,276.0718,19005.0
2022-06-17 10:30:00,289.5,289.95,286.68,287.33,28341.0,275.9955,276.4245,273.307,273.9267,28341.0
2022-06-17 11:00:00,287.18,290.34,286.91,290.24,20584.0,273.7837,276.7963,273.5263,276.701,20584.0
2022-06-17 11:30:00,290.25,290.61,288.87,290.03,22814.0,276.7105,277.0537,275.3949,276.5008,22814.0
2022-06-17 12:00:00,289.97,290.29,289.1,290.09,15602.0,276.4436,276.7486,275.6142,276.558,15602.0
2022-06-17 12:30:00,289.88,290.21,288.96,289.94,10723.0,276.3578,276.6724,275.4807,276.415,10723.0
2022-06-17 13:00:00,289.93,292.13,289.93,290.47,12894.0,276.4054,278.5028,276.4054,276.9203,12894.0
2022-06-17 13:30:00,290.41,291.17,290.02,290.32,18490.0,276.863,277.5876,276.4912,276.7772,18490.0
2022-06-17 14:00:00,290.5,291.72,290.21,290.85,13669.0,276.9489,278.1119,276.6724,277.2825,13669.0
2022-06-17 14:30:00,290.46,293.88,290.46,291.91,28886.0,276.9107,280.1712,276.9107,278.2931,28886.0
2022-06-17 15:00:00,292.03,293.18,290.84,292.68,27451.0,278.4075,279.5038,277.273,279.0272,27451.0
2022-06-17 15:30:00,292.75,293.04,291.09,291.98,127266.0,279.0939,279.3704,277.5113,278.3598,127266.0
2022-06-21 09:30:00,295.0,302.15,294.0,302.03,30909.0,281.2389,288.0554,280.2856,287.941,30909.0
2022-06-21 10:00:00,301.42,301.47,297.68,299.64,18684.0,287.3595,287.4071,283.7939,285.6625,18684.0
2022-06-21 10:30:00,299.2,300.78,298.6,299.62,20061.0,285.243,286.7493,284.671,285.6434,20061.0
2022-06-21 11:00:00,299.53,301.95,299.52,301.95,16081.0,285.5576,287.8647,285.5481,287.8647,16081.0
2022-06-21 11:30:00,301.54,302.02,300.12,301.29,10667.0,287.4739,287.9315,286.1201,287.2355,10667.0
2022-06-21 12:00:00,301.47,302.6,301.15,302.21,6449.0,287.4071,288.4844,287.1021,288.1126,6449.0
2022-06-21 12:30:00,301.99,303.06,301.98,302.13,13564.0,287.9029,288.923,287.8933,288.0363,13564.0
2022-06-21 13:00:00,302.31,302.77,302.13,302.65,5267.0,288.2079,288.6465,288.0363,288.5321,5267.0
2022-06-21 13:30:00,302.56,303.08,302.45,302.86,7558.0,288.4463,288.942,288.3414,288.7323,7558.0
2022-06-21 14:00:00,302.72,303.92,302.7,303.73,11503.0,288.5988,289.7428,288.5797,289.5617,11503.0
2022-06-21 14:30:00,303.78,303.94,303.19,303.57,13925.0,289.6094,289.7619,289.0469,289.4092,13925.0
2022-06-21 15:00:00,303.63,303.77,302.81,303.33,10338.0,289.4664,289.5998,288.6846,289.1804,10338.0
2022-06-21 15:30:00,303.15,303.81,302.85,303.12,36219.0,289.0088,289.638,288.7228,288.9802,36219.0
2022-06-22 09:30:00,300.78,308.9,300.62,308.52,26351.0,286.7493,294.4905,286.5968,294.1283,26351.0
2022-06-22 10:00:00,308.24,308.85,306.18,308.78,21072.0,293.8613,294.4429,291.8974,294.3761,21072.0
2022-06-22 10:30:00,308.66,309.73,307.36,309.56,45357.0,294.2617,295.2818,293.0224,295.1197,45357.0
2022-06-22 11:00:00,309.55,312.39,308.4,312.17,27093.0,295.1102,297.8177,294.0139,297.608,27093.0
2022-06-22 11:30:00,312.17,312.96,311.31,311.31,20459.0,297.608,298.3611,296.7881,296.7881,20459.0
2022-06-22 12:00:00,311.76,314.27,311.75,314.21,17478.0,297.2171,299.61,297.2076,299.5528,17478.0
2022-06-22 12:30:00,314.33,315.69,314.16,315.69,24199.0,299.6672,300.9638,299.5052,300.9638,24199.0
2022-06-22 13:00:00,315.6,315.64,314.9,315.51,12887.0,300.878,300.9161,300.2106,300.7922,12887.0
2022-06-22 13:30:00,315.53,316.99,315.47,316.91,20527.0,300.8113,302.2032,300.7541,302.1269,20527.0
2022-06-22 14:00:00,317.04,317.77,316.06,316.25,12695.0,302.2508,302.9468,301.3165,301.4977,12695.0
2022-06-22 14:30:00,316.13,316.55,315.46,316.04,11716.0,301.3833,301.7837,300.7445,301.2975,11716.0
2022-06-22 15:00:00,315.99,316.63,314.23,314.57,21287.0,301.2498,301.8599,299.5719,299.896,21287.0
2022-06-22 15:30:00,314.45,314.54,311.56,311.67,79751.0,299.7816,299.8674,297.0265,297.1313,79751.0
2022-06-23 09:30:00,314.39,322.15,311.95,322.15,30082.0,299.7244,307.1225,297.3983,307.1225,30082.0
2022-06-23 10:00:00,322.09,322.95,318.35,318.35,71878.0,307.0653,307.8851,303.4997,303.4997,71878.0
2022-06-23 10:30:00,318.7,320.93,315.65,320.3,32466.0,303.8334,305.9594,300.9257,305.3588,32466.0
2022-06-23 11:00:00,319.55,321.91,319.55,321.57,13910.0,304.6437,306.8936,304.6437,306.5695,13910.0
2022-06-23 11:30:00,321.58,321.82,320.28,321.12,44207.0,306.579,306.8078,305.3397,306.1405,44207.0
2022-06-23 12:00:00,321.34,323.39,320.32,322.61,21263.0,306.3502,308.3046,305.3778,307.561,21263.0
2022-06-23 12:30:00,322.49,323.09,321.2,322.2,13737.0,307.4466,308.0186,306.2168,307.1701,13737.0
2022-06-23 13:00:00,321.92,322.93,321.25,322.15,15995.0,306.9032,307.8661,306.2644,307.1225,15995.0
2022-06-23 13:30:00,322.12,323.74,321.91,323.74,16939.0,307.0939,308.6383,306.8936,308.6383,16939.0
2022-06-23 14:00:00,323.73,324.81,323.56,324.21,18464.0,308.6287,309.6584,308.4667,309.0864,18464.0
2022-06-23 14:30:00,324.31,325.71,324.21,324.92,23016.0,309.1817,310.5164,309.0864,309.7632,23016.0
2022-06-23 15:00:00,324.87,325.46,324.09,325.32,27442.0,309.7156,310.278,308.972,310.1446,27442.0
2022-06-23 15:30:00,325.33,327.85,325.33,325.66,97267.0,310.1541,312.5566,310.1541,310.4687,97267.0
2022-06-24 09:30:00,327.67,328.36,323.07,324.28,27312.0,312.385,313.0428,307.9995,309.1531,27312.0
2022-06-24 10:00:00,324.71,325.74,323.33,323.41,36794.0,309.563,310.545,308.2474,308.3237,36794.0
2022-06-24 10:30:00,323.59,323.59,320.69,321.03,17521.0,308.4953,308.4953,305.7306,306.0547,17521.0
2022-06-24 11:00:00,321.01,323.96,320.88,323.39,23930.0,306.0356,308.848,305.9117,308.3046,23930.0
2022-06-24 11:30:00,323.8,325.29,323.61,324.96,15678.0,308.6955,310.116,308.5143,309.8014,15678.0
2022-06-24 12:00:00,325.03,326.59,325.03,326.06,10992.0,309.8681,311.3553,309.8681,310.8501,10992.0
2022-06-24 12:30:00,326.16,326.21,324.84,325.35,9726.0,310.9454,310.9931,309.687,310.1732,9726.0
2022-06-24 13:00:00,325.37,325.98,324.68,324.89,19490.0,310.1922,310.7738,309.5344,309.7346,19490.0
2022-06-24 13:30:00,324.78,326.12,324.77,325.7,17557.0,309.6298,310.9073,309.6202,310.5069,17557.0
2022-06-24 14:00:00,325.9,327.04,325.9,327.04,16782.0,310.6975,311.7843,310.6975,311.7843,16782.0
2022-06-24 14:30:00,326.94,328.13,326.8,328.01,12938.0,311.689,312.8235,311.5555,312.7091,12938.0
2022-06-24 15:00:00,327.91,328.14,327.1,327.1,62747.0,312.6138,312.833,311.8415,311.8415,62747.0
2022-06-24 15:30:00,327.14,329.13,327.14,327.75,107403.0,311.8797,313.7769,311.8797,312.4612,107403.0
2022-06-27 09:30:00,328.82,329.32,324.27,324.33,26771.0,313.4813,313.958,309.1436,309.2008,26771.0
2022-06-27 10:00:00,324.68,328.6,324.68,326.06,16330.0,309.5344,313.2716,309.5344,310.8501,16330.0
2022-06-27 10:30:00,325.84,327.85,325.39,327.03,13391.0,310.6403,312.5566,310.2113,311.7748,13391.0
2022-06-27 11:00:00,327.02,327.74,325.91,327.74,17335.0,311.7653,312.4517,310.7071,312.4517,17335.0
2022-06-27 11:30:00,328.02,329.11,327.42,328.99,39299.0,312.7186,313.7578,312.1466,313.6434,39299.0
2022-06-27 12:00:00,329.2,330.11,327.69,327.69,8824.0,313.8436,314.7111,312.404,312.404,8824.0
2022-06-27 12:30:00,328.1,328.42,326.78,326.79,8985.0,312.7949,313.1,311.5365,311.546,8985.0
2022-06-27 13:00:00,326.75,326.75,324.97,325.81,10478.0,311.5079,311.5079,309.8109,310.6117,10478.0
2022-06-27 13:30:00,325.64,325.7,324.63,325.04,8599.0,310.4497,310.5069,309.4868,309.8776,8599.0
2022-06-27 14:00:00,324.75,325.71,324.4,324.94,23161.0,309.6012,310.5164,309.2675,309.7823,23161.0
2022-06-27 14:30:00,324.77,325.69,324.54,325.03,9699.0,309.6202,310.4973,309.401,309.8681,9699.0
2022-06-27 15:00:00,324.52,325.17,324.08,325.01,7674.0,309.3819,310.0016,308.9624,309.849,7674.0
2022-06-27 15:30:00,324.9,325.32,323.65,324.59,31313.0,309.7442,310.1446,308.5525,309.4486,31313.0
2022-06-28 09:30:00,325.04,326.33,321.73,321.73,21459.0,309.8776,311.1075,306.722,306.722,21459.0
2022-06-28 10:00:00,321.57,321.74,319.28,320.93,19262.0,306.5695,306.7316,304.3863,305.9594,19262.0
2022-06-28 10:30:00,320.79,321.12,319.13,320.43,26475.0,305.8259,306.1405,304.2433,305.4827,26475.0
2022-06-28 11:00:00,320.48,321.84,319.41,320.4,42561.0,305.5304,306.8269,304.5103,305.4541,42561.0
2022-06-28 11:30:00,320.49,320.7,318.21,318.61,11639.0,305.5399,305.7401,303.3662,303.7476,11639.0
2022-06-28 12:00:00,318.59,319.69,317.91,319.59,13375.0,303.7285,304.7772,303.0802,304.6819,13375.0
2022-06-28 12:30:00,319.19,319.69,318.55,319.56,11348.0,304.3005,304.7772,303.6904,304.6533,11348.0
2022-06-28 13:00:00,319.75,319.75,318.23,319.38,7516.0,304.8344,304.8344,303.3853,304.4817,7516.0
2022-06-28 13:30:00,319.47,320.02,318.73,319.15,10943.0,304.5675,305.0918,303.862,304.2624,10943.0
2022-06-28 14:00:00,319.11,319.65,316.64,316.97,10213.0,304.2243,304.7391,301.8695,302.1841,10213.0
2022-06-28 14:30:00,316.75,316.75,314.99,316.16,10155.0,301.9743,301.9743,300.2964,301.4119,10155.0
2022-06-28 15:00:00,316.39,316.78,314.7,314.71,20394.0,301.6311,302.003,300.02,300.0295,20394.0
2022-06-28 15:30:00,314.62,315.08,313.9,315.0,52062.0,299.9437,300.3823,299.2573,300.306,52062.0
2022-06-29 09:30:00,310.47,312.55,304.94,311.4,64109.0,295.9873,297.9703,290.7153,296.8739,64109.0
2022-06-29 10:00:00,311.32,316.42,311.05,315.23,45944.0,296.7976,301.6597,296.5402,300.5253,45944.0
2022-06-29 10:30:00,315.05,316.66,313.93,315.82,34665.0,300.3537,301.8885,299.2859,301.0877,34665.0
2022-06-29 11:00:00,316.08,316.92,315.01,315.59,18452.0,301.3356,302.1364,300.3155,300.8685,18452.0
2022-06-29 11:30:00,315.39,316.13,314.67,315.16,24056.0,300.6778,301.3833,299.9914,300.4585,24056.0
2022-06-29 12:00:00,315.18,315.65,314.76,315.09,33600.0,300.4776,300.9257,300.0772,300.3918,33600.0
2022-06-29 12:30:00,315.34,316.49,312.54,313.32,29530.0,300.6301,301.7265,297.9607,298.7044,29530.0
2022-06-29 13:00:00,313.32,314.16,311.73,314.02,42946.0,298.7044,299.5052,297.1885,299.3717,42946.0
2022-06-29 13:30:00,313.84,314.62,313.51,314.48,26164.0,299.2001,299.9437,298.8855,299.8102,26164.0
2022-06-29 14:00:00,314.59,316.46,314.54,316.37,37055.0,299.9151,301.6979,299.8674,301.6121,37055.0
2022-06-29 14:30:00,316.36,316.39,315.18,316.13,24624.0,301.6025,301.6311,300.4776,301.3833,24624.0
2022-06-29 15:00:00,316.03,317.15,315.5,317.15,18029.0,301.2879,302.3557,300.7827,302.3557,18029.0
2022-06-29 15:30:00,317.13,318.21,316.82,317.3,106808.0,302.3366,303.3662,302.0411,302.4987,106808.0
2022-06-30 09:30:00,316.66,320.84,316.1,320.02,34386.0,301.8885,305.8736,301.3547,305.0918,34386.0
2022-06-30 10:00:00,319.7,321.32,318.11,319.06,22892.0,304.7867,306.3312,303.2709,304.1766,22892.0
2022-06-30 10:30:00,319.32,321.38,319.32,320.17,20101.0,304.4245,306.3884,304.4245,305.2348,20101.0
2022-06-30 11:00:00,320.42,320.42,317.74,318.84,18246.0,305.4732,305.4732,302.9182,303.9669,18246.0
2022-06-30 11:30:00,318.77,321.73,318.64,321.26,16657.0,303.9001,306.722,303.7762,306.274,16657.0
2022-06-30 12:00:00,320.94,321.45,319.64,321.11,12857.0,305.9689,306.4551,304.7295,306.131,12857.0
2022-06-30 12:30:00,321.28,321.28,319.21,320.43,12494.0,306.293,306.293,304.3196,305.4827,12494.0
2022-06-30 13:00:00,320.63,321.02,319.39,320.05,16959.0,305.6734,306.0452,304.4912,305.1204,16959.0
2022-06-30 13:30:00,320.49,321.76,320.01,320.43,13154.0,305.5399,306.7506,305.0823,305.4827,13154.0
2022-06-30 14:00:00,320.55,320.75,318.59,319.16,7709.0,305.5971,305.7878,303.7285,304.2719,7709.0
2022-06-30 14:30:00,319.5,319.78,317.59,318.06,7608.0,304.5961,304.863,302.7752,303.2232,7608.0
2022-06-30 15:00:00,318.12,318.28,315.68,317.67,14091.0,303.2804,303.433,300.9543,302.8514,14091.0
2022-06-30 15:30:00,317.76,321.35,317.1,320.18,163858.0,302.9372,306.3598,302.308,305.2443,163858.0
2022-07-01 09:30:00,318.91,324.3,317.29,323.87,30006.0,304.0336,309.1722,302.4892,308.7622,30006.0
2022-07-01 10:00:00,324.39,328.25,324.39,328.13,31341.0,309.258,312.9379,309.258,312.8235,31341.0
2022-07-01 10:30:00,328.35,329.0,326.64,327.83,26464.0,313.0332,313.6529,311.403,312.5375,26464.0
2022-07-01 11:00:00,327.88,329.62,326.39,326.94,24958.0,312.5852,314.244,311.1647,311.689,24958.0
2022-07-01 11:30:00,327.15,328.29,325.99,326.81,14501.0,311.8892,312.976,310.7833,311.5651,14501.0
2022-07-01 12:00:00,326.77,327.23,324.91,325.17,16694.0,311.5269,311.9655,309.7537,310.0016,16694.0
2022-07-01 12:30:00,325.28,326.58,324.66,326.05,12479.0,310.1064,311.3458,309.5154,310.8405,12479.0
2022-07-01 13:00:00,326.02,326.35,324.97,325.98,13571.0,310.8119,311.1265,309.8109,310.7738,13571.0
2022-07-01 13:30:00,326.36,328.67,326.06,327.73,21578.0,311.1361,313.3383,310.8501,312.4422,21578.0
2022-07-01 14:00:00,327.73,328.8,327.13,328.53,21230.0,312.4422,313.4622,311.8701,313.2048,21230.0
2022-07-01 14:30:00,328.73,329.48,328.55,329.32,16964.0,313.3955,314.1105,313.2239,313.958,16964.0
2022-07-01 15:00:00,329.81,329.81,328.83,329.11,15678.0,314.4251,314.4251,313.4908,313.7578,15678.0
2022-07-01 15:30:00,329.2,331.58,329.2,330.59,45783.0,313.8436,316.1126,313.8436,315.1687,45783.0
2022-07-05 09:30:00,328.59,328.92,322.47,323.17,47392.0,313.262,313.5766,307.4275,308.0949,47392.0
2022-07-05 10:00:00,323.35,323.35,320.34,321.46,15546.0,308.2665,308.2665,305.3969,306.4646,15546.0
2022-07-05 10:30:00,322.19,322.19,318.84,319.41,13258.0,307.1606,307.1606,303.9669,304.5103,13258.0
2022-07-05 11:00:00,319.11,319.57,318.34,318.54,12661.0,304.2243,304.6628,303.4902,303.6809,12661.0
2022-07-05 11:30:00,318.51,319.55,318.23,318.57,8875.0,303.6522,304.6437,303.3853,303.7095,8875.0
2022-07-05 12:00:00,318.89,320.19,318.07,320.11,7663.0,304.0145,305.2539,303.2328,305.1776,7663.0
2022-07-05 12:30:00,320.08,320.08,318.76,319.83,7700.0,305.149,305.149,303.8906,304.9107,7700.0
2022-07-05 13:00:00,320.0,320.54,319.51,320.03,10715.0,305.0727,305.5876,304.6056,305.1013,10715.0
2022-07-05 13:30:00,320.1,321.42,319.71,321.34,11073.0,305.1681,306.4265,304.7963,306.3502,11073.0
2022-07-05 14:00:00,321.3,322.4,321.28,322.19,9754.0,306.3121,307.3608,306.293,307.1606,9754.0
2022-07-05 14:30:00,322.29,323.79,321.9,323.37,12244.0,307.2559,308.686,306.8841,308.2855,12244.0
2022-07-05 15:00:00,323.23,324.45,322.9,323.93,19461.0,308.1521,309.3152,307.8375,308.8194,19461.0
2022-07-05 15:30:00,324.17,324.76,322.99,324.73,61431.0,309.0482,309.6107,307.9233,309.5821,61431.0
2022-07-06 09:30:00,327.47,328.99,324.93,327.92,10094.0,312.1943,313.6434,309.7728,312.6233,10094.0
2022-07-06 10:00:00,327.35,329.17,326.77,328.77,9926.0,312.0799,313.815,311.5269,313.4336,9926.0
2022-07-06 10:30:00,328.73,329.46,326.37,326.69,6029.0,313.3955,314.0915,311.1456,311.4507,6029.0
2022-07-06 11:00:00,326.4,328.44,326.09,327.93,6992.0,311.1742,313.119,310.8787,312.6328,6992.0
2022-07-06 11:30:00,328.09,328.33,327.09,327.59,3505.0,312.7854,313.0142,311.832,312.3087,3505.0
2022-07-06 12:00:00,327.3,328.55,326.68,328.28,3400.0,312.0322,313.2239,311.4411,312.9665,3400.0
2022-07-06 12:30:00,328.16,329.08,328.16,328.4,3729.0,312.8521,313.7292,312.8521,313.0809,3729.0
2022-07-06 13:00:00,328.66,328.86,327.82,327.99,5099.0,313.3288,313.5194,312.528,312.69,5099.0
2022-07-06 13:30:00,328.02,329.01,327.83,328.47,9034.0,312.7186,313.6624,312.5375,313.1476,9034.0
2022-07-06 14:00:00,328.35,329.19,327.08,328.42,6600.0,313.0332,313.8341,311.8225,313.1,6600.0
2022-07-06 14:30:00,328.94,330.07,327.07,327.46,9984.0,313.5957,314.673,311.8129,312.1848,9984.0
2022-07-06 15:00:00,327.38,328.76,326.8,328.67,6823.0,312.1085,313.4241,311.5555,313.3383,6823.0
2022-07-06 15:30:00,328.75,329.48,326.38,327.05,28685.0,313.4146,314.1105,311.1551,311.7939,28685.0
2022-07-07 09:30:00,329.0,329.04,326.06,328.21,12919.0,313.6529,313.691,310.8501,312.8998,12919.0
2022-07-07 10:00:00,327.95,329.95,327.62,329.31,12272.0,312.6519,314.5586,312.3373,313.9485,12272.0
2022-07-07 10:30:00,329.39,330.6,329.02,330.59,11653.0,314.0247,315.1783,313.672,315.1687,11653.0
2022-07-07 11:00:00,330.46,331.15,329.31,329.31,10463.0,315.0448,315.7026,313.9485,313.9485,10463.0
2022-07-07 11:30:00,329.37,330.72,329.26,330.6,12350.0,314.0057,315.2927,313.9008,315.1783,12350.0
2022-07-07 12:00:00,330.62,330.87,329.74,329.85,9400.0,315.1973,315.4357,314.3584,314.4633,9400.0
2022-07-07 12:30:00,329.87,330.18,328.71,328.98,10316.0,314.4823,314.7779,313.3764,313.6338,10316.0
2022-07-07 13:00:00,329.06,329.11,328.34,328.42,5219.0,313.7101,313.7578,313.0237,313.1,5219.0
2022-07-07 13:30:00,328.5,328.55,327.39,327.47,8981.0,313.1762,313.2239,312.118,312.1943,8981.0
2022-07-07 14:00:00,327.69,327.75,326.39,326.55,11883.0,312.404,312.4612,311.1647,311.3172,11883.0
2022-07-07 14:30:00,326.36,326.51,325.61,325.95,8577.0,311.1361,311.2791,310.4211,310.7452,8577.0
2022-07-07 15:00:00,325.93,328.2,325.9,327.84,11351.0,310.7261,312.8902,310.6975,312.547,11351.0
2022-07-07 15:30:00,327.7,327.93,325.94,326.33,32054.0,312.4136,312.6328,310.7357,311.1075,32054.0
2022-07-08 09:30:00,325.85,325.85,322.74,323.88,9209.0,310.6499,310.6499,307.6849,308.7718,9209.0
2022-07-08 10:00:00,323.99,327.4,323.99,327.4,4102.0,308.8766,312.1276,308.8766,312.1276,4102.0
2022-07-08 10:30:00,327.09,327.42,325.84,327.01,7287.0,311.832,312.1466,310.6403,311.7557,7287.0
2022-07-08 11:00:00,326.53,326.53,324.09,324.87,4282.0,311.2981,311.2981,308.972,309.7156,4282.0
2022-07-08 11:30:00,325.06,325.4,324.1,324.1,4191.0,309.8967,310.2208,308.9815,308.9815,4191.0
2022-07-08 12:00:00,324.08,324.19,322.55,322.81,7525.0,308.9624,309.0673,307.5038,307.7517,7525.0
2022-07-08 12:30:00,322.79,323.3,322.66,322.97,2701.0,307.7326,308.2188,307.6087,307.9042,2701.0
2022-07-08 13:00:00,323.11,323.47,322.52,323.36,2100.0,308.0377,308.3809,307.4752,308.276,2100.0
2022-07-08 13:30:00,323.33,323.44,322.63,322.83,5593.0,308.2474,308.3523,307.5801,307.7707,5593.0
2022-07-08 14:00:00,322.71,324.45,322.71,324.29,3340.0,307.6563,309.3152,307.6563,309.1626,3340.0
2022-07-08 14:30:00,324.37,325.76,324.27,325.45,4043.0,309.2389,310.5641,309.1436,310.2685,4043.0
2022-07-08 15:00:00,325.9,326.14,324.97,325.02,5102.0,310.6975,310.9263,309.8109,309.8586,5102.0
2022-07-08 15:30:00,325.23,325.25,324.0,324.21,22327.0,310.0588,310.0778,308.8862,309.0864,22327.0
2022-07-11 09:30:00,323.88,325.63,320.02,320.9,14097.0,308.7718,310.4401,305.0918,305.9308,14097.0
2022-07-11 10:00:00,320.63,322.31,319.4,322.05,15454.0,305.6734,307.275,304.5007,307.0271,15454.0
2022-07-11 10:30:00,322.35,324.34,321.78,324.24,5035.0,307.3131,309.2103,306.7697,309.115,5035.0
2022-07-11 11:00:00,324.31,325.05,324.18,324.79,4792.0,309.1817,309.8872,309.0578,309.6393,4792.0
2022-07-11 11:30:00,324.78,324.86,323.79,323.79,4930.0,309.6298,309.706,308.686,308.686,4930.0
2022-07-11 12:00:00,323.86,324.83,323.86,324.5,3066.0,308.7527,309.6774,308.7527,309.3628,3066.0
2022-07-11 12:30:00,324.53,325.86,324.43,325.78,8640.0,309.3914,310.6594,309.2961,310.5831,8640.0
2022-07-11 13:00:00,325.86,326.98,325.85,326.64,6417.0,310.6594,311.7271,310.6499,311.403,6417.0
2022-07-11 13:30:00,326.62,326.87,326.0,326.57,9554.0,311.3839,311.6223,310.7929,311.3363,9554.0
2022-07-11 14:00:00,326.48,326.6,325.75,326.27,6220.0,311.2505,311.3649,310.5545,311.0503,6220.0
2022-07-11 14:30:00,326.16,326.35,325.58,325.68,3728.0,310.9454,311.1265,310.3925,310.4878,3728.0
2022-07-11 15:00:00,325.74,325.87,323.47,323.77,17262.0,310.545,310.6689,308.3809,308.6669,17262.0
2022-07-11 15:30:00,323.85,325.26,323.78,324.27,31704.0,308.7432,310.0874,308.6764,309.1436,31704.0
2022-07-12 09:30:00,322.54,324.08,322.14,323.05,12429.0,307.4943,308.9624,307.1129,307.9805,12429.0
2022-07-12 10:00:00,322.89,323.28,321.01,321.48,13118.0,307.8279,308.1997,306.0356,306.4837,13118.0
2022-07-12 10:30:00,321.25,323.29,321.24,321.88,37227.0,306.2644,308.2093,306.2549,306.865,37227.0
2022-07-12 11:00:00,321.69,321.69,320.12,320.45,9702.0,306.6839,306.6839,305.1871,305.5018,9702.0
2022-07-12 11:30:00,320.41,320.55,318.5,319.47,5426.0,305.4636,305.5971,303.6427,304.5675,5426.0
2022-07-12 12:00:00,319.51,319.74,318.97,319.3,16127.0,304.6056,304.8249,304.0908,304.4054,16127.0
2022-07-12 12:30:00,319.23,320.23,318.67,320.23,11352.0,304.3387,305.292,303.8048,305.292,11352.0
2022-07-12 13:00:00,320.08,320.13,318.92,319.11,10532.0,305.149,305.1967,304.0431,304.2243,10532.0
2022-07-12 13:30:00,319.13,320.62,318.97,320.13,27650.0,304.2433,305.6638,304.0908,305.1967,27650.0
2022-07-12 14:00:00,320.08,320.08,318.8,318.97,4700.0,305.149,305.149,303.9287,304.0908,4700.0
2022-07-12 14:30:00,318.98,319.57,318.42,318.75,21396.0,304.1003,304.6628,303.5664,303.8811,21396.0
2022-07-12 15:00:00,318.63,319.44,317.11,317.26,43567.0,303.7667,304.5389,302.3176,302.4606,43567.0
2022-07-12 15:30:00,316.98,318.8,316.48,318.31,20636.0,302.1936,303.9287,301.7169,303.4616,20636.0
2022-07-13 09:30:00,314.51,318.98,313.54,317.03,30540.0,299.8388,304.1003,298.9141,302.2413,30540.0
2022-07-13 10:00:00,316.56,317.22,315.84,317.04,13113.0,301.7932,302.4224,301.1068,302.2508,13113.0
2022-07-13 10:30:00,317.25,318.68,316.82,318.66,25952.0,302.451,303.8143,302.0411,303.7953,25952.0
2022-07-13 11:00:00,318.97,319.24,317.4,317.99,17499.0,304.0908,304.3482,302.594,303.1565,17499.0
2022-07-13 11:30:00,318.5,319.66,318.44,319.39,10323.0,303.6427,304.7486,303.5855,304.4912,10323.0
2022-07-13 12:00:00,319.74,321.01,319.74,320.61,4962.0,304.8249,306.0356,304.8249,305.6543,4962.0
2022-07-13 12:30:00,320.8,322.38,320.8,322.25,7687.0,305.8354,307.3417,305.8354,307.2178,7687.0
2022-07-13 13:00:00,322.22,322.92,321.22,322.12,12000.0,307.1892,307.8565,306.2358,307.0939,12000.0
2022-07-13 13:30:00,322.16,322.34,321.25,322.04,10689.0,307.132,307.3036,306.2644,307.0176,10689.0
2022-07-13 14:00:00,321.87,321.87,320.46,320.89,10594.0,306.8555,306.8555,305.5113,305.9212,10594.0
2022-07-13 14:30:00,320.94,321.55,320.34,321.26,5500.0,305.9689,306.5504,305.3969,306.274,5500.0
2022-07-13 15:00:00,321.46,321.61,320.54,320.76,4865.0,306.4646,306.6076,305.5876,305.7973,4865.0
2022-07-13 15:30:00,320.45,321.22,319.62,319.89,44307.0,305.5018,306.2358,304.7105,304.9679,44307.0
2022-07-14 09:30:00,313.92,318.66,313.92,318.66,26606.0,299.2764,303.7953,299.2764,303.7953,26606.0
2022-07-14 10:00:00,318.69,318.8,316.35,317.06,12265.0,303.8239,303.9287,301.593,302.2699,12265.0
2022-07-14 10:30:00,317.25,317.61,315.58,315.96,3961.0,302.451,302.7942,300.8589,301.2212,3961.0
2022-07-14 11:00:00,316.0,317.38,315.67,317.09,22589.0,301.2593,302.575,300.9447,302.2985,22589.0
2022-07-14 11:30:00,317.03,319.31,316.22,317.92,25289.0,302.2413,304.4149,301.4691,303.0898,25289.0
2022-07-14 12:00:00,317.94,318.2,316.37,316.54,11084.0,303.1088,303.3567,301.6121,301.7741,11084.0
2022-07-14 12:30:00,316.75,316.95,315.94,316.49,9770.0,301.9743,302.165,301.2021,301.7265,9770.0
2022-07-14 13:00:00,316.08,317.43,315.65,317.25,5074.0,301.3356,302.6226,300.9257,302.451,5074.0
2022-07-14 13:30:00,317.23,317.7,316.74,317.31,8802.0,302.432,302.88,301.9648,302.5082,8802.0
2022-07-14 14:00:00,317.59,319.27,317.59,319.0,10417.0,302.7752,304.3768,302.7752,304.1194,10417.0
2022-07-14 14:30:00,318.84,319.19,318.24,318.92,7006.0,303.9669,304.3005,303.3948,304.0431,7006.0
2022-07-14 15:00:00,318.92,319.01,318.08,318.41,11413.0,304.0431,304.1289,303.2423,303.5569,11413.0
2022-07-14 15:30:00,318.41,318.41,316.99,318.12,65450.0,303.5569,303.5569,302.2032,303.2804,65450.0
2022-07-15 09:30:00,323.5,325.33,319.77,323.19,34352.0,308.4095,310.1541,304.8535,308.1139,34352.0
2022-07-15 10:00:00,323.32,325.12,320.21,323.3,15020.0,308.2379,309.9539,305.2729,308.2188,15020.0
2022-07-15 10:30:00,323.18,323.69,322.24,322.82,15080.0,308.1044,308.5906,307.2083,307.7612,15080.0
2022-07-15 11:00:00,323.01,324.34,322.61,324.05,9272.0,307.9423,309.2103,307.561,308.9338,9272.0
2022-07-15 11:30:00,323.93,325.15,323.6,323.68,9638.0,308.8194,309.9825,308.5048,308.5811,9638.0
2022-07-15 12:00:00,323.69,323.76,322.95,323.13,11514.0,308.5906,308.6573,307.8851,308.0567,11514.0
2022-07-15 12:30:00,323.11,323.73,322.14,322.36,5197.0,308.0377,308.6287,307.1129,307.3227,5197.0
2022-07-15 13:00:00,322.64,322.64,321.51,322.19,3892.0,307.5896,307.5896,306.5123,307.1606,3892.0
2022-07-15 13:30:00,322.19,322.51,321.17,321.19,4208.0,307.1606,307.4657,306.1882,306.2072,4208.0
2022-07-15 14:00:00,320.98,321.34,320.35,321.06,4806.0,306.007,306.3502,305.4064,306.0833,4806.0
2022-07-15 14:30:00,321.21,321.41,320.6,320.6,4078.0,306.2263,306.417,305.6448,305.6448,4078.0
2022-07-15 15:00:00,320.66,321.02,319.71,319.9,9025.0,305.702,306.0452,304.7963,304.9774,9025.0
2022-07-15 15:30:00,319.81,320.82,319.42,320.75,47296.0,304.8916,305.8545,304.5198,305.7878,47296.0
2022-07-18 09:30:00,320.63,321.83,315.02,318.42,31695.0,305.6734,306.8174,300.3251,303.5664,31695.0
2022-07-18 10:00:00,318.4,319.02,317.49,318.5,28427.0,303.5474,304.1385,302.6798,303.6427,28427.0
2022-07-18 10:30:00,318.45,318.45,314.35,315.14,25505.0,303.595,303.595,299.6863,300.4395,25505.0
2022-07-18 11:00:00,314.84,317.84,314.84,317.77,37442.0,300.1534,303.0135,300.1534,302.9468,37442.0
2022-07-18 11:30:00,317.71,317.99,315.54,315.7,11855.0,302.8896,303.1565,300.8208,300.9733,11855.0
2022-07-18 12:00:00,315.87,315.87,315.05,315.72,14185.0,301.1354,301.1354,300.3537,300.9924,14185.0
2022-07-18 12:30:00,315.97,317.92,315.96,316.99,7910.0,301.2307,303.0898,301.2212,302.2032,7910.0
2022-07-18 13:00:00,317.16,317.6,316.97,317.46,7219.0,302.3652,302.7847,302.1841,302.6512,7219.0
2022-07-18 13:30:00,317.67,318.43,317.58,317.59,8672.0,302.8514,303.576,302.7656,302.7752,8672.0
2022-07-18 14:00:00,317.73,318.69,317.46,317.75,8368.0,302.9086,303.8239,302.6512,302.9277,8368.0
2022-07-18 14:30:00,317.73,318.3,316.64,316.96,9601.0,302.9086,303.452,301.8695,302.1746,9601.0
2022-07-18 15:00:00,316.84,316.91,314.68,314.78,21958.0,302.0602,302.1269,300.0009,300.0962,21958.0
2022-07-18 15:30:00,314.66,314.67,312.5,313.42,76285.0,299.9818,299.9914,297.9226,298.7997,76285.0
2022-07-19 09:30:00,317.37,319.01,314.58,318.92,19578.0,302.5654,304.1289,299.9056,304.0431,19578.0
2022-07-19 10:00:00,319.37,319.9,317.3,317.49,5125.0,304.4721,304.9774,302.4987,302.6798,5125.0
2022-07-19 10:30:00,317.42,319.3,317.42,318.59,8503.0,302.6131,304.4054,302.6131,303.7285,8503.0
2022-07-19 11:00:00,318.71,320.47,318.71,319.72,15893.0,303.8429,305.5208,303.8429,304.8058,15893.0
2022-07-19 11:30:00,319.57,319.86,318.19,318.85,5028.0,304.6628,304.9393,303.3472,303.9764,5028.0
2022-07-19 12:00:00,318.86,318.86,317.84,318.46,6062.0,303.9859,303.9859,303.0135,303.6046,6062.0
2022-07-19 12:30:00,318.54,319.18,318.16,318.76,10039.0,303.6809,304.291,303.3186,303.8906,10039.0
2022-07-19 13:00:00,318.98,319.28,318.45,318.63,10640.0,304.1003,304.3863,303.595,303.7667,10640.0
2022-07-19 13:30:00,318.6,319.85,318.29,319.76,16639.0,303.7381,304.9297,303.4425,304.8439,16639.0
2022-07-19 14:00:00,320.17,321.09,320.17,320.76,8227.0,305.2348,306.1119,305.2348,305.7973,8227.0
2022-07-19 14:30:00,320.84,321.26,320.24,320.41,11834.0,305.8736,306.274,305.3015,305.4636,11834.0
2022-07-19 15:00:00,320.56,322.33,320.45,322.33,11788.0,305.6066,307.2941,305.5018,307.2941,11788.0
2022-07-19 15:30:00,322.4,323.69,321.77,322.46,80257.0,307.3608,308.5906,306.7602,307.418,80257.0
2022-07-20 09:30:00,322.27,325.15,317.22,318.02,18302.0,307.2369,309.9825,302.4224,303.1851,18302.0
2022-07-20 10:00:00,317.78,320.47,317.63,320.06,24116.0,302.9563,305.5208,302.8133,305.1299,24116.0
2022-07-20 10:30:00,320.22,322.49,320.21,322.49,36676.0,305.2825,307.4466,305.2729,307.4466,36676.0
2022-07-20 11:00:00,322.3,322.96,320.43,320.79,17355.0,307.2655,307.8947,305.4827,305.8259,17355.0
2022-07-20 11:30:00,320.83,321.18,319.67,321.18,21380.0,305.864,306.1977,304.7581,306.1977,21380.0
2022-07-20 12:00:00,321.11,321.28,319.14,319.36,21929.0,306.131,306.293,304.2529,304.4626,21929.0
2022-07-20 12:30:00,319.0,319.89,317.41,318.52,6455.0,304.1194,304.9679,302.6036,303.6618,6455.0
2022-07-20 13:00:00,318.4,318.91,316.22,316.8,7649.0,303.5474,304.0336,301.4691,302.022,7649.0
2022-07-20 13:30:00,316.78,317.5,315.58,315.59,8660.0,302.003,302.6894,300.8589,300.8685,8660.0
2022-07-20 14:00:00,315.67,316.87,315.67,316.86,6553.0,300.9447,302.0888,300.9447,302.0792,6553.0
2022-07-20 14:30:00,316.72,317.27,315.93,316.37,6301.0,301.9457,302.4701,301.1926,301.6121,6301.0
2022-07-20 15:00:00,316.44,317.38,316.44,317.12,10609.0,301.6788,302.575,301.6788,302.3271,10609.0
2022-07-20 15:30:00,317.11,317.11,314.51,314.85,57594.0,302.3176,302.3176,299.8388,300.163,57594.0
2022-07-21 09:30:00,314.42,316.54,313.04,315.33,28853.0,299.753,301.7741,298.4374,300.6206,28853.0
2022-07-21 10:00:00,315.8,317.3,314.99,315.8,25906.0,301.0687,302.4987,300.2964,301.0687,25906.0
2022-07-21 10:30:00,315.8,319.77,315.78,319.39,10644.0,301.0687,304.8535,301.0496,304.4912,10644.0
2022-07-21 11:00:00,319.51,321.22,319.51,320.05,23593.0,304.6056,306.2358,304.6056,305.1204,23593.0
2022-07-21 11:30:00,320.42,321.8,319.84,319.84,25192.0,305.4732,306.7888,304.9202,304.9202,25192.0
2022-07-21 12:00:00,319.79,320.83,319.62,320.35,18496.0,304.8725,305.864,304.7105,305.4064,18496.0
2022-07-21 12:30:00,320.06,320.36,319.34,319.41,6977.0,305.1299,305.416,304.4435,304.5103,6977.0
2022-07-21 13:00:00,319.17,320.29,318.8,319.03,13623.0,304.2815,305.3492,303.9287,304.148,13623.0
2022-07-21 13:30:00,318.79,319.44,318.01,318.18,11276.0,303.9192,304.5389,303.1756,303.3376,11276.0
2022-07-21 14:00:00,318.34,319.27,318.27,318.99,31808.0,303.4902,304.3768,303.4234,304.1099,31808.0
2022-07-21 14:30:00,318.87,318.87,317.86,318.72,17877.0,303.9955,303.9955,303.0326,303.8525,17877.0
2022-07-21 15:00:00,318.75,319.55,318.57,319.45,12783.0,303.8811,304.6437,303.7095,304.5484,12783.0
2022-07-21 15:30:00,319.47,320.67,318.77,320.54,80975.0,304.5675,305.7115,303.9001,305.5876,80975.0
2022-07-22 09:30:00,322.97,325.62,320.42,325.31,24423.0,307.9042,310.4306,305.4732,310.135,24423.0
2022-07-22 10:00:00,325.06,325.75,323.14,323.53,15665.0,309.8967,310.5545,308.0663,308.4381,15665.0
2022-07-22 10:30:00,323.55,323.7,321.71,321.81,12017.0,308.4571,308.6001,306.703,306.7983,12017.0
2022-07-22 11:00:00,321.58,321.6,319.37,319.54,14455.0,306.579,306.5981,304.4721,304.6342,14455.0
2022-07-22 11:30:00,319.87,319.92,318.39,318.68,7326.0,304.9488,304.9965,303.5378,303.8143,7326.0
2022-07-22 12:00:00,318.98,318.98,317.61,318.44,4468.0,304.1003,304.1003,302.7942,303.5855,4468.0
2022-07-22 12:30:00,318.66,319.56,318.58,318.99,9792.0,303.7953,304.6533,303.719,304.1099,9792.0
2022-07-22 13:00:00,319.01,319.56,318.97,318.98,6115.0,304.1289,304.6533,304.0908,304.1003,6115.0
2022-07-22 13:30:00,318.96,318.96,317.63,318.45,10028.0,304.0813,304.0813,302.8133,303.595,10028.0
2022-07-22 14:00:00,318.44,318.6,317.12,318.07,5815.0,303.5855,303.7381,302.3271,303.2328,5815.0
2022-07-22 14:30:00,318.24,319.87,318.01,319.56,10682.0,303.3948,304.9488,303.1756,304.6533,10682.0
2022-07-22 15:00:00,319.73,320.83,319.73,320.55,26388.0,304.8153,305.864,304.8153,305.5971,26388.0
2022-07-22 15:30:00,320.78,321.3,319.97,320.92,57073.0,305.8164,306.3121,305.0441,305.9498,57073.0
2022-07-25 09:30:00,320.96,322.87,317.68,320.64,27133.0,305.988,307.8089,302.861,305.6829,27133.0
2022-07-25 10:00:00,320.38,321.02,319.79,320.3,29351.0,305.435,306.0452,304.8725,305.3588,29351.0
2022-07-25 10:30:00,320.53,323.19,320.04,322.61,15130.0,305.578,308.1139,305.1109,307.561,15130.0
2022-07-25 11:00:00,322.47,322.51,320.82,321.82,13892.0,307.4275,307.4657,305.8545,306.8078,13892.0
2022-07-25 11:30:00,322.02,323.17,321.59,322.88,18170.0,306.9985,308.0949,306.5886,307.8184,18170.0
2022-07-25 12:00:00,322.9,322.9,320.72,321.4,6721.0,307.8375,307.8375,305.7592,306.4074,6721.0
2022-07-25 12:30:00,321.38,322.03,320.78,321.06,8213.0,306.3884,307.0081,305.8164,306.0833,8213.0
2022-07-25 13:00:00,321.25,321.76,320.69,321.35,14142.0,306.2644,306.7506,305.7306,306.3598,14142.0
2022-07-25 13:30:00,321.35,321.51,320.23,320.54,12738.0,306.3598,306.5123,305.292,305.5876,12738.0
2022-07-25 14:00:00,320.44,320.67,319.86,320.29,8000.0,305.4922,305.7115,304.9393,305.3492,8000.0
2022-07-25 14:30:00,320.29,320.43,319.78,319.95,22130.0,305.3492,305.4827,304.863,305.0251,22130.0
2022-07-25 15:00:00,320.0,320.25,319.01,319.35,14333.0,305.0727,305.3111,304.1289,304.4531,14333.0
2022-07-25 15:30:00,319.23,320.79,319.06,320.45,67216.0,304.3387,305.8259,304.1766,305.5018,67216.0
2022-07-26 09:30:00,321.32,325.52,319.81,323.97,52966.0,306.3312,310.3352,304.8916,308.8576,52966.0
2022-07-26 10:00:00,323.73,324.29,323.03,323.1,12496.0,308.6287,309.1626,307.9614,308.0281,12496.0
2022-07-26 10:30:00,323.23,324.02,319.73,320.8,11240.0,308.1521,308.9052,304.8153,305.8354,11240.0
2022-07-26 11:00:00,320.91,322.46,320.28,321.59,15261.0,305.9403,307.418,305.3397,306.5886,15261.0
2022-07-26 11:30:00,322.06,322.33,321.18,322.02,10218.0,307.0367,307.2941,306.1977,306.9985,10218.0
2022-07-26 12:00:00,321.98,323.31,321.67,323.06,17250.0,306.9604,308.2283,306.6648,307.99,17250.0
2022-07-26 12:30:00,323.06,323.78,322.38,323.76,23248.0,307.99,308.6764,307.3417,308.6573,23248.0
2022-07-26 13:00:00,323.49,323.64,322.56,323.21,17659.0,308.3999,308.5429,307.5133,308.133,17659.0
2022-07-26 13:30:00,323.0,323.2,322.48,322.74,9522.0,307.9328,308.1235,307.4371,307.6849,9522.0
2022-07-26 14:00:00,322.84,323.44,322.13,322.3,20725.0,307.7803,308.3523,307.1034,307.2655,20725.0
2022-07-26 14:30:00,322.28,322.57,321.77,322.28,13152.0,307.2464,307.5229,306.7602,307.2464,13152.0
2022-07-26 15:00:00,322.31,322.95,321.82,322.52,26896.0,307.275,307.8851,306.8078,307.4752,26896.0
2022-07-26 15:30:00,322.64,324.37,322.29,323.66,80353.0,307.5896,309.2389,307.2559,308.562,80353.0
2022-07-27 09:30:00,324.51,326.2,323.7,324.39,13504.0,309.3724,310.9835,308.6001,309.258,13504.0
2022-07-27 10:00:00,323.94,324.18,321.09,321.16,14483.0,308.829,309.0578,306.1119,306.1786,14483.0
2022-07-27 10:30:00,321.0,321.18,319.01,319.26,11577.0,306.0261,306.1977,304.1289,304.3673,11577.0
2022-07-27 11:00:00,319.48,319.87,318.85,319.64,7098.0,304.577,304.9488,303.9764,304.7295,7098.0
2022-07-27 11:30:00,319.74,320.21,319.09,319.91,6898.0,304.8249,305.2729,304.2052,304.9869,6898.0
2022-07-27 12:00:00,319.86,320.26,318.97,319.22,15663.0,304.9393,305.3206,304.0908,304.3291,15663.0
2022-07-27 12:30:00,319.34,319.52,318.8,318.8,14170.0,304.4435,304.6151,303.9287,303.9287,14170.0
2022-07-27 13:00:00,318.75,319.3,318.31,318.44,11308.0,303.8811,304.4054,303.4616,303.5855,11308.0
2022-07-27 13:30:00,318.64,319.38,318.47,318.49,10331.0,303.7762,304.4817,303.6141,303.6332,10331.0
2022-07-27 14:00:00,318.88,318.94,316.94,316.99,53071.0,304.005,304.0622,302.1555,302.2032,53071.0
2022-07-27 14:30:00,316.93,320.53,316.7,318.68,63763.0,302.146,305.578,301.9267,303.8143,63763.0
2022-07-27 15:00:00,319.05,321.06,318.44,321.0,51144.0,304.1671,306.0833,303.5855,306.0261,51144.0
2022-07-27 15:30:00,321.05,321.3,320.24,320.49,116027.0,306.0738,306.3121,305.3015,305.5399,116027.0
2022-07-28 09:30:00,322.32,325.98,322.32,325.98,26458.0,307.2845,310.7738,307.2845,310.7738,26458.0
2022-07-28 10:00:00,326.27,327.4,325.9,326.44,23413.0,311.0503,312.1276,310.6975,311.2123,23413.0
2022-07-28 10:30:00,326.36,330.53,326.33,330.26,17229.0,311.1361,315.1115,311.1075,314.8541,17229.0
2022-07-28 11:00:00,330.71,331.96,330.45,331.12,16793.0,315.2831,316.4748,315.0353,315.674,16793.0
2022-07-28 11:30:00,330.95,330.99,328.93,329.51,11346.0,315.512,315.5501,313.5862,314.1391,11346.0
2022-07-28 12:00:00,329.39,331.49,329.39,331.35,7514.0,314.0247,316.0268,314.0247,315.8933,7514.0
2022-07-28 12:30:00,331.21,332.34,330.8,331.92,7402.0,315.7598,316.8371,315.3689,316.4367,7402.0
2022-07-28 13:00:00,331.79,332.86,331.39,332.73,9796.0,316.3128,317.3329,315.9314,317.2089,9796.0
2022-07-28 13:30:00,332.8,334.35,332.47,334.05,7386.0,317.2757,318.7534,316.961,318.4673,7386.0
2022-07-28 14:00:00,334.07,334.48,333.55,334.48,6388.0,318.4864,318.8773,317.9907,318.8773,6388.0
2022-07-28 14:30:00,334.4,335.06,334.06,334.43,7475.0,318.801,319.4302,318.4769,318.8296,7475.0
2022-07-28 15:00:00,334.54,334.9,333.49,334.82,9622.0,318.9345,319.2777,317.9335,319.2014,9622.0
2022-07-28 15:30:00,334.75,335.58,333.94,334.62,47643.0,319.1347,319.926,318.3625,319.0108,47643.0
2022-07-29 09:30:00,331.77,333.96,331.22,333.96,12589.0,316.2937,318.3815,315.7694,318.3815,12589.0
2022-07-29 10:00:00,334.18,337.25,333.85,336.7,11647.0,318.5913,321.5181,318.2767,320.9937,11647.0
2022-07-29 10:30:00,336.66,336.68,334.11,334.38,10142.0,320.9556,320.9747,318.5245,318.782,10142.0
2022-07-29 11:00:00,334.5,335.34,333.53,333.85,12038.0,318.8964,319.6972,317.9716,318.2767,12038.0
2022-07-29 11:30:00,333.82,335.84,333.59,335.81,7799.0,318.2481,320.1738,318.0288,320.1452,7799.0
2022-07-29 12:00:00,335.9,336.04,335.08,335.19,22090.0,320.231,320.3645,319.4493,319.5542,22090.0
2022-07-29 12:30:00,335.1,336.86,334.91,336.75,25583.0,319.4684,321.1463,319.2872,321.0414,25583.0
2022-07-29 13:00:00,336.66,336.75,335.68,335.75,12430.0,320.9556,321.0414,320.0213,320.088,12430.0
2022-07-29 13:30:00,335.72,336.11,335.0,335.0,9478.0,320.0594,320.4313,319.373,319.373,9478.0
2022-07-29 14:00:00,335.25,336.51,334.86,336.44,14165.0,319.6114,320.8126,319.2396,320.7459,14165.0
2022-07-29 14:30:00,336.53,336.74,335.75,336.24,11278.0,320.8317,321.0319,320.088,320.5552,11278.0
2022-07-29 15:00:00,336.36,337.57,336.35,337.11,16445.0,320.6696,321.8231,320.6601,321.3846,16445.0
2022-07-29 15:30:00,337.06,337.51,335.4,335.79,64918.0,321.3369,321.7659,319.7544,320.1262,64918.0
2022-08-01 09:30:00,333.74,336.08,329.97,329.97,44033.0,318.1718,320.4027,314.5777,314.5777,44033.0
2022-08-01 10:00:00,329.97,333.79,329.64,331.46,17786.0,314.5777,318.2195,314.2631,315.9982,17786.0
2022-08-01 10:30:00,332.06,334.45,331.48,333.97,26138.0,316.5702,318.8487,316.0172,318.3911,26138.0
2022-08-01 11:00:00,333.83,334.61,333.0,334.17,6000.0,318.2576,319.0012,317.4663,318.5817,6000.0
2022-08-01 11:30:00,334.27,335.19,333.36,333.41,9971.0,318.6771,319.5542,317.8095,317.8572,9971.0
2022-08-01 12:00:00,333.04,333.64,333.04,333.36,5002.0,317.5045,318.0765,317.5045,317.8095,5002.0
2022-08-01 12:30:00,333.3,333.97,333.11,333.97,3527.0,317.7523,318.3911,317.5712,318.3911,3527.0
2022-08-01 13:00:00,333.78,333.83,332.39,332.49,5300.0,318.2099,318.2576,316.8848,316.9801,5300.0
2022-08-01 13:30:00,332.18,332.25,330.91,331.49,11655.0,316.6846,316.7513,315.4738,316.0268,11655.0
2022-08-01 14:00:00,331.44,331.83,330.26,330.26,11021.0,315.9791,316.3509,314.8541,314.8541,11021.0
2022-08-01 14:30:00,330.25,332.87,330.08,332.72,24851.0,314.8446,317.3424,314.6825,317.1994,24851.0
2022-08-01 15:00:00,332.49,333.34,332.19,332.37,20628.0,316.9801,317.7905,316.6941,316.8657,20628.0
2022-08-01 15:30:00,332.44,333.96,332.13,332.66,61351.0,316.9324,318.3815,316.6369,317.1422,61351.0
2022-08-02 09:30:00,345.0,345.14,335.8,339.31,76442.0,328.9066,329.04,320.1357,323.482,76442.0
2022-08-02 10:00:00,339.14,342.38,338.23,341.16,40146.0,323.3199,326.4088,322.4524,325.2457,40146.0
2022-08-02 10:30:00,341.84,344.0,338.15,338.56,43829.0,325.894,327.9532,322.3761,322.767,43829.0
2022-08-02 11:00:00,339.03,340.76,337.9,339.49,35369.0,323.215,324.8643,322.1378,323.6536,35369.0
2022-08-02 11:30:00,339.28,339.81,336.37,337.48,15624.0,323.4534,323.9587,320.6791,321.7373,15624.0
2022-08-02 12:00:00,337.34,339.94,336.79,339.94,8998.0,321.6039,324.0826,321.0795,324.0826,8998.0
2022-08-02 12:30:00,339.8,342.59,339.59,342.51,97253.0,323.9491,326.609,323.7489,326.5327,97253.0
2022-08-02 13:00:00,342.51,344.08,341.79,343.75,26850.0,326.5327,328.0295,325.8463,327.7149,26850.0
2022-08-02 13:30:00,343.8,344.76,343.42,344.37,30663.0,327.7625,328.6777,327.4003,328.3059,30663.0
2022-08-02 14:00:00,344.25,344.25,341.79,342.66,15660.0,328.1915,328.1915,325.8463,326.6757,15660.0
2022-08-02 14:30:00,342.85,343.01,339.6,339.63,24516.0,326.8568,327.0094,323.7585,323.7871,24516.0
2022-08-02 15:00:00,339.92,340.17,338.59,339.98,28281.0,324.0635,324.3019,322.7956,324.1207,28281.0
2022-08-02 15:30:00,339.89,339.89,337.57,338.48,94006.0,324.0349,324.0349,321.8231,322.6907,94006.0
2022-08-03 09:30:00,338.63,341.53,338.63,340.71,29376.0,322.8337,325.5984,322.8337,324.8167,29376.0
2022-08-03 10:00:00,340.57,340.82,338.6,339.52,13785.0,324.6832,324.9215,322.8051,323.6822,13785.0
2022-08-03 10:30:00,339.38,340.68,338.86,340.56,10065.0,323.5487,324.7881,323.053,324.6737,10065.0
2022-08-03 11:00:00,340.56,341.15,339.69,340.71,14594.0,324.6737,325.2361,323.8443,324.8167,14594.0
2022-08-03 11:30:00,340.69,341.25,340.24,341.02,12142.0,324.7976,325.3315,324.3686,325.1122,12142.0
2022-08-03 12:00:00,341.19,341.53,340.4,340.6,11867.0,325.2743,325.5984,324.5211,324.7118,11867.0
2022-08-03 12:30:00,340.8,342.93,340.75,342.45,24662.0,324.9025,326.9331,324.8548,326.4755,24662.0
2022-08-03 13:00:00,342.44,343.59,342.43,343.59,5685.0,326.466,327.5623,326.4564,327.5623,5685.0
2022-08-03 13:30:00,343.72,344.57,343.36,344.56,8866.0,327.6863,328.4966,327.3431,328.4871,8866.0
2022-08-03 14:00:00,344.21,344.37,343.34,343.95,21756.0,328.1534,328.3059,327.324,327.9055,21756.0
2022-08-03 14:30:00,343.88,344.26,343.19,343.41,21244.0,327.8388,328.2011,327.181,327.3907,21244.0
2022-08-03 15:00:00,343.35,344.76,343.35,344.6,22581.0,327.3335,328.6777,327.3335,328.5252,22581.0
2022-08-03 15:30:00,344.46,344.63,343.81,344.17,69617.0,328.3917,328.5538,327.7721,328.1153,69617.0
2022-08-04 09:30:00,342.57,344.88,340.39,344.55,12766.0,326.5899,328.7922,324.5116,328.4775,12766.0
2022-08-04 10:00:00,344.66,345.33,343.96,344.47,9059.0,328.5824,329.2212,327.9151,328.4013,9059.0
2022-08-04 10:30:00,344.5,346.69,344.06,346.57,8809.0,328.4299,330.5177,328.0104,330.4033,8809.0
2022-08-04 11:00:00,346.79,347.14,345.82,346.46,13548.0,330.6131,330.9467,329.6883,330.2984,13548.0
2022-08-04 11:30:00,346.28,346.39,344.72,346.03,5819.0,330.1268,330.2317,328.6396,329.8885,5819.0
2022-08-04 12:00:00,345.91,346.0,344.95,345.27,6191.0,329.7741,329.8599,328.8589,329.164,6191.0
2022-08-04 12:30:00,345.13,345.67,344.5,344.57,12485.0,329.0305,329.5453,328.4299,328.4966,12485.0
2022-08-04 13:00:00,344.51,345.9,343.81,345.9,16094.0,328.4394,329.7646,327.7721,329.7646,16094.0
2022-08-04 13:30:00,345.98,346.45,345.09,345.67,12458.0,329.8408,330.2889,328.9924,329.5453,12458.0
2022-08-04 14:00:00,345.64,346.16,345.52,345.91,4019.0,329.5167,330.0124,329.4023,329.7741,4019.0
2022-08-04 14:30:00,345.96,346.08,345.54,345.77,6000.0,329.8218,329.9362,329.4214,329.6406,6000.0
2022-08-04 15:00:00,345.97,346.42,345.39,346.12,11656.0,329.8313,330.2603,329.2784,329.9743,11656.0
2022-08-04 15:30:00,346.0,346.63,345.59,346.22,30518.0,329.8599,330.4605,329.469,330.0696,30518.0
2022-08-05 09:30:00,342.9,344.11,341.64,341.88,16706.0,326.9045,328.0581,325.7033,325.9321,16706.0
2022-08-05 10:00:00,342.27,342.54,341.06,341.24,11035.0,326.3039,326.5613,325.1503,325.3219,11035.0
2022-08-05 10:30:00,341.27,343.35,341.26,342.53,16888.0,325.3505,327.3335,325.341,326.5518,16888.0
2022-08-05 11:00:00,342.73,343.8,341.06,341.06,11488.0,326.7424,327.7625,325.1503,325.1503,11488.0
2022-08-05 11:30:00,341.08,342.74,341.08,342.61,11263.0,325.1694,326.752,325.1694,326.628,11263.0
2022-08-05 12:00:00,342.7,343.82,342.52,342.71,8471.0,326.7138,327.7816,326.5422,326.7234,8471.0
2022-08-05 12:30:00,342.85,343.27,341.97,343.12,8802.0,326.8568,327.2573,326.0179,327.1143,8802.0
2022-08-05 13:00:00,343.0,343.92,342.68,342.99,11230.0,326.9998,327.8769,326.6948,326.9903,11230.0
2022-08-05 13:30:00,343.1,343.39,342.21,342.5,6825.0,327.0952,327.3717,326.2467,326.5232,6825.0
2022-08-05 14:00:00,342.06,342.65,341.92,342.43,8480.0,326.1037,326.6662,325.9702,326.4564,8480.0
2022-08-05 14:30:00,342.39,343.94,342.32,343.89,8546.0,326.4183,327.896,326.3516,327.8483,8546.0
2022-08-05 15:00:00,343.92,344.33,343.38,343.7,12246.0,327.8769,328.2678,327.3621,327.6672,12246.0
2022-08-05 15:30:00,343.72,345.44,343.45,345.4,56999.0,327.6863,329.326,327.4289,329.2879,56999.0
2022-08-08 09:30:00,347.72,350.58,345.55,348.03,19313.0,331.4997,334.2263,329.4309,331.7952,19313.0
2022-08-08 10:00:00,348.75,348.86,345.02,345.2,9657.0,332.4816,332.5865,328.9256,329.0972,9657.0
2022-08-08 10:30:00,345.17,346.67,344.87,346.23,13167.0,329.0686,330.4987,328.7826,330.0792,13167.0
2022-08-08 11:00:00,346.23,346.23,342.98,343.34,24898.0,330.0792,330.0792,326.9808,327.324,24898.0
2022-08-08 11:30:00,343.41,344.27,341.69,343.51,11122.0,327.3907,328.2106,325.751,327.4861,11122.0
2022-08-08 12:00:00,343.95,343.95,342.34,342.97,3015.0,327.9055,327.9055,326.3706,326.9712,3015.0
2022-08-08 12:30:00,343.34,344.68,343.34,344.68,6553.0,327.324,328.6015,327.324,328.6015,6553.0
2022-08-08 13:00:00,344.98,345.69,344.95,345.42,4900.0,328.8875,329.5644,328.8589,329.307,4900.0
2022-08-08 13:30:00,345.3,345.52,344.72,345.14,16435.0,329.1926,329.4023,328.6396,329.04,16435.0
2022-08-08 14:00:00,345.0,345.19,344.09,344.6,2900.0,328.9066,329.0877,328.039,328.5252,2900.0
2022-08-08 14:30:00,344.76,345.26,344.1,344.65,3721.0,328.6777,329.1544,328.0485,328.5729,3721.0
2022-08-08 15:00:00,344.74,345.14,344.25,344.93,5594.0,328.6587,329.04,328.1915,328.8398,5594.0
2022-08-08 15:30:00,344.77,345.19,344.52,344.94,40352.0,328.6873,329.0877,328.4489,328.8494,40352.0
2022-08-09 09:30:00,344.73,346.37,343.13,344.62,14251.0,328.6491,330.2126,327.1238,328.5443,14251.0
2022-08-09 10:00:00,344.67,345.61,344.11,344.83,21100.0,328.5919,329.4881,328.0581,328.7445,21100.0
2022-08-09 10:30:00,344.87,345.68,343.83,343.92,9946.0,328.7826,329.5548,327.7911,327.8769,9946.0
2022-08-09 11:00:00,343.78,346.63,343.39,346.19,27784.0,327.7435,330.4605,327.3717,330.041,27784.0
2022-08-09 11:30:00,346.04,347.81,345.9,347.54,13076.0,329.898,331.5855,329.7646,331.3281,13076.0
2022-08-09 12:00:00,347.59,348.03,346.98,347.12,19117.0,331.3757,331.7952,330.7942,330.9277,19117.0
2022-08-09 12:30:00,347.04,347.06,345.71,345.79,10770.0,330.8514,330.8705,329.5834,329.6597,10770.0
2022-08-09 13:00:00,345.92,345.92,345.25,345.36,9720.0,329.7836,329.7836,329.1449,329.2498,9720.0
2022-08-09 13:30:00,345.27,345.61,344.62,345.07,14366.0,329.164,329.4881,328.5443,328.9733,14366.0
2022-08-09 14:00:00,345.08,345.08,344.08,344.29,15519.0,328.9828,328.9828,328.0295,328.2297,15519.0
2022-08-09 14:30:00,344.29,344.8,343.97,344.63,15045.0,328.2297,328.7159,327.9246,328.5538,15045.0
2022-08-09 15:00:00,344.59,345.18,344.53,345.04,20025.0,328.5157,329.0782,328.4585,328.9447,20025.0
2022-08-09 15:30:00,344.98,345.92,344.74,345.76,73233.0,328.8875,329.7836,328.6587,329.6311,73233.0
2022-08-10 09:30:00,351.0,351.0,345.81,349.78,10403.0,334.6267,334.6267,329.6788,333.4636,10403.0
2022-08-10 10:00:00,350.12,350.59,348.56,349.07,13329.0,333.7877,334.2358,332.3005,332.7867,13329.0
2022-08-10 10:30:00,349.13,349.33,346.62,347.55,12268.0,332.8439,333.0346,330.451,331.3376,12268.0
2022-08-10 11:00:00,347.49,349.24,347.14,349.13,13867.0,331.2804,332.9488,330.9467,332.8439,13867.0
2022-08-10 11:30:00,349.03,349.2,347.86,348.13,6193.0,332.7486,332.9106,331.6331,331.8905,6193.0
2022-08-10 12:00:00,348.12,348.68,347.35,347.72,4766.0,331.881,332.4149,331.1469,331.4997,4766.0
2022-08-10 12:30:00,347.96,349.66,347.75,349.66,12244.0,331.7285,333.3492,331.5283,333.3492,12244.0
2022-08-10 13:00:00,349.72,350.4,349.49,349.84,13233.0,333.4064,334.0547,333.1871,333.5208,13233.0
2022-08-10 13:30:00,349.88,350.09,349.29,349.29,8203.0,333.5589,333.7591,332.9964,332.9964,8203.0
2022-08-10 14:00:00,349.28,350.14,349.24,349.71,7208.0,332.9869,333.8068,332.9488,333.3968,7208.0
2022-08-10 14:30:00,349.61,350.16,349.58,349.87,4854.0,333.3015,333.8259,333.2729,333.5494,4854.0
2022-08-10 15:00:00,349.78,349.98,348.83,349.94,7641.0,333.4636,333.6542,332.5579,333.6161,7641.0
2022-08-10 15:30:00,349.83,351.35,349.74,349.96,41833.0,333.5112,334.9603,333.4254,333.6352,41833.0
2022-08-11 09:30:00,349.92,349.92,343.11,348.34,59177.0,333.597,333.597,327.1047,332.0907,59177.0
2022-08-11 10:00:00,347.82,347.82,345.56,346.92,11494.0,331.595,331.595,329.4404,330.737,11494.0
2022-08-11 10:30:00,346.71,348.01,346.63,347.27,11255.0,330.5368,331.7761,330.4605,331.0707,11255.0
2022-08-11 11:00:00,347.43,347.67,345.45,345.7,8200.0,331.2232,331.452,329.3356,329.5739,8200.0
2022-08-11 11:30:00,345.65,347.12,345.65,347.05,9134.0,329.5262,330.9277,329.5262,330.8609,9134.0
2022-08-11 12:00:00,346.69,347.25,346.28,346.98,6552.0,330.5177,331.0516,330.1268,330.7942,6552.0
2022-08-11 12:30:00,347.0,347.32,346.63,346.98,6346.0,330.8133,331.1183,330.4605,330.7942,6346.0
2022-08-11 13:00:00,347.04,347.18,346.67,346.78,6913.0,330.8514,330.9849,330.4987,330.6035,6913.0
2022-08-11 13:30:00,346.84,346.84,345.17,345.98,6630.0,330.6607,330.6607,329.0686,329.8408,6630.0
2022-08-11 14:00:00,346.01,346.12,343.84,343.95,5925.0,329.8694,329.9743,327.8007,327.9055,5925.0
2022-08-11 14:30:00,343.86,343.86,343.24,343.38,10986.0,327.8197,327.8197,327.2287,327.3621,10986.0
2022-08-11 15:00:00,343.19,343.2,342.55,342.88,6147.0,327.181,327.1905,326.5708,326.8854,6147.0
2022-08-11 15:30:00,342.99,343.55,342.26,343.51,33512.0,326.9903,327.5242,326.2944,327.4861,33512.0
2022-08-12 09:30:00,344.63,346.6,343.61,344.97,22158.0,328.5538,330.4319,327.5814,328.878,22158.0
2022-08-12 10:00:00,344.69,344.89,343.06,344.51,15641.0,328.611,328.8017,327.057,328.4394,15641.0
2022-08-12 10:30:00,344.68,345.14,343.21,344.24,23371.0,328.6015,329.04,327.2001,328.182,23371.0
2022-08-12 11:00:00,344.41,345.0,344.02,344.03,12795.0,328.3441,328.9066,327.9723,327.9818,12795.0
2022-08-12 11:30:00,344.26,344.46,343.0,343.29,6607.0,328.2011,328.3917,326.9998,327.2763,6607.0
2022-08-12 12:00:00,343.5,344.01,343.18,343.41,6174.0,327.4765,327.9627,327.1715,327.3907,6174.0
2022-08-12 12:30:00,343.53,343.78,342.96,342.96,3766.0,327.5051,327.7435,326.9617,326.9617,3766.0
2022-08-12 13:00:00,343.02,344.02,342.81,344.02,4654.0,327.0189,327.9723,326.8187,327.9723,4654.0
2022-08-12 13:30:00,344.12,344.61,343.67,344.29,33217.0,328.0676,328.5347,327.6386,328.2297,33217.0
2022-08-12 14:00:00,344.43,344.65,343.7,344.32,15247.0,328.3631,328.5729,327.6672,328.2583,15247.0
2022-08-12 14:30:00,344.44,345.73,344.21,345.61,43858.0,328.3727,329.6025,328.1534,329.4881,43858.0
2022-08-12 15:00:00,345.75,348.02,345.59,347.99,19704.0,329.6216,331.7857,329.469,331.7571,19704.0
2022-08-12 15:30:00,347.92,350.38,347.73,350.05,64173.0,331.6903,334.0356,331.5092,333.721,64173.0
2022-08-15 09:30:00,349.53,350.95,347.93,350.61,66184.0,333.2252,334.579,331.6999,334.2549,66184.0
2022-08-15 10:00:00,350.62,354.94,350.34,354.94,22805.0,334.2644,338.3829,333.9975,338.3829,22805.0
2022-08-15 10:30:00,354.79,355.65,353.74,353.96,29778.0,338.2399,339.0598,337.2389,337.4486,29778.0
2022-08-15 11:00:00,353.96,353.96,351.97,352.09,13843.0,337.4486,337.4486,335.5514,335.6658,13843.0
2022-08-15 11:30:00,351.84,353.77,351.56,353.77,7913.0,335.4275,337.2675,335.1605,337.2675,7913.0
2022-08-15 12:00:00,353.56,355.0,353.56,354.98,12434.0,337.0672,338.4401,337.0672,338.421,12434.0
2022-08-15 12:30:00,355.0,355.44,354.23,354.23,13092.0,338.4401,338.8596,337.706,337.706,13092.0
2022-08-15 13:00:00,354.49,355.78,354.45,355.46,10238.0,337.9539,339.1837,337.9157,338.8786,10238.0
2022-08-15 13:30:00,355.44,355.44,354.18,354.87,4622.0,338.8596,338.8596,337.6583,338.3161,4622.0
2022-08-15 14:00:00,354.93,356.11,354.93,355.43,11370.0,338.3733,339.4983,338.3733,338.85,11370.0
2022-08-15 14:30:00,355.33,356.32,354.57,356.29,11307.0,338.7547,339.6985,338.0301,339.6699,11307.0
2022-08-15 15:00:00,356.23,356.6,355.5,355.67,20508.0,339.6127,339.9654,338.9168,339.0788,20508.0
2022-08-15 15:30:00,355.15,356.44,354.89,354.94,31427.0,338.5831,339.8129,338.3352,338.3829,31427.0
2022-08-16 09:30:00,352.11,352.49,349.01,350.89,25686.0,335.6849,336.0472,332.7295,334.5218,25686.0
2022-08-16 10:00:00,349.89,350.47,348.02,348.59,28135.0,333.5684,334.1214,331.7857,332.3291,28135.0
2022-08-16 10:30:00,348.59,348.75,347.44,347.89,23409.0,332.3291,332.4816,331.2327,331.6617,23409.0
2022-08-16 11:00:00,347.61,350.77,347.05,349.21,59402.0,331.3948,334.4074,330.8609,332.9202,59402.0
2022-08-16 11:30:00,349.27,350.67,348.79,349.5,22872.0,332.9774,334.3121,332.5198,333.1966,22872.0
2022-08-16 12:00:00,349.35,350.41,348.9,349.58,21208.0,333.0536,334.0642,332.6246,333.2729,21208.0
2022-08-16 12:30:00,349.87,350.04,348.39,348.71,15856.0,333.5494,333.7114,332.1384,332.4435,15856.0
2022-08-16 13:00:00,348.76,348.89,347.96,347.96,7630.0,332.4912,332.6151,331.7285,331.7285,7630.0
2022-08-16 13:30:00,348.2,348.34,347.55,348.12,12817.0,331.9573,332.0907,331.3376,331.881,12817.0
2022-08-16 14:00:00,348.19,349.08,347.68,348.72,12900.0,331.9477,332.7962,331.4615,332.453,12900.0
2022-08-16 14:30:00,348.81,349.69,346.71,347.37,13335.0,332.5388,333.3778,330.5368,331.166,13335.0
2022-08-16 15:00:00,347.22,348.17,346.72,347.91,14967.0,331.023,331.9287,330.5463,331.6808,14967.0
2022-08-16 15:30:00,348.01,349.07,347.55,347.99,88757.0,331.7761,332.7867,331.3376,331.7571,88757.0
2022-08-17 09:30:00,345.52,347.48,344.54,346.68,11842.0,329.4023,331.2709,328.468,330.5082,11842.0
2022-08-17 10:00:00,346.53,347.98,346.08,347.46,4351.0,330.3652,331.7475,329.9362,331.2518,4351.0
2022-08-17 10:30:00,347.42,348.29,346.97,347.56,3652.0,331.2137,332.0431,330.7847,331.3471,3652.0
2022-08-17 11:00:00,347.8,348.99,347.42,348.99,4467.0,331.5759,332.7104,331.2137,332.7104,4467.0
2022-08-17 11:30:00,349.61,349.61,347.98,347.99,5496.0,333.3015,333.3015,331.7475,331.7571,5496.0
2022-08-17 12:00:00,347.96,348.78,346.98,348.65,9234.0,331.7285,332.5102,330.7942,332.3863,9234.0
2022-08-17 12:30:00,348.77,349.44,348.67,348.97,2858.0,332.5007,333.1394,332.4054,332.6914,2858.0
2022-08-17 13:00:00,348.42,349.43,348.41,349.42,2752.0,332.167,333.1299,332.1575,333.1204,2752.0
2022-08-17 13:30:00,349.34,349.96,348.82,349.05,8346.0,333.0441,333.6352,332.5484,332.7676,8346.0
2022-08-17 14:00:00,349.05,350.54,348.92,349.27,6799.0,332.7676,334.1881,332.6437,332.9774,6799.0
2022-08-17 14:30:00,349.43,349.74,347.89,348.19,10571.0,333.1299,333.4254,331.6617,331.9477,10571.0
2022-08-17 15:00:00,348.04,348.47,346.59,346.73,8774.0,331.8047,332.2147,330.4224,330.5559,8774.0
2022-08-17 15:30:00,346.69,348.11,346.41,346.9,58860.0,330.5177,331.8715,330.2508,330.7179,58860.0
2022-08-18 09:30:00,347.35,348.76,346.3,347.61,13702.0,331.1469,332.4912,330.1459,331.3948,13702.0
2022-08-18 10:00:00,347.61,347.63,344.97,344.97,2300.0,331.3948,331.4139,328.878,328.878,2300.0
2022-08-18 10:30:00,345.24,346.01,344.57,345.03,7086.0,329.1354,329.8694,328.4966,328.9352,7086.0
2022-08-18 11:00:00,344.99,345.32,344.68,345.29,1200.0,328.897,329.2116,328.6015,329.183,1200.0
2022-08-18 11:30:00,345.36,346.83,345.26,345.9,3507.0,329.2498,330.6512,329.1544,329.7646,3507.0
2022-08-18 12:00:00,345.81,346.01,344.61,344.84,2900.0,329.6788,329.8694,328.5347,328.754,2900.0
2022-08-18 12:30:00,344.75,344.75,343.39,343.44,7917.0,328.6682,328.6682,327.3717,327.4193,7917.0
2022-08-18 13:00:00,343.46,343.92,343.11,343.16,8372.0,327.4384,327.8769,327.1047,327.1524,8372.0
2022-08-18 13:30:00,343.12,343.22,341.74,341.88,10083.0,327.1143,327.2096,325.7986,325.9321,10083.0
2022-08-18 14:00:00,342.06,343.21,341.82,343.07,4892.0,326.1037,327.2001,325.8749,327.0666,4892.0
2022-08-18 14:30:00,343.05,343.83,342.98,343.72,4916.0,327.0475,327.7911,326.9808,327.6863,4916.0
2022-08-18 15:00:00,343.53,344.03,343.28,343.63,10369.0,327.5051,327.9818,327.2668,327.6005,10369.0
2022-08-18 15:30:00,343.76,344.56,343.22,344.5,37762.0,327.7244,328.4871,327.2096,328.4299,37762.0
2022-08-19 09:30:00,345.78,347.71,343.16,344.67,29538.0,329.6502,331.4901,327.1524,328.5919,29538.0
2022-08-19 10:00:00,344.68,347.67,344.54,346.46,6105.0,328.6015,331.452,328.468,330.2984,6105.0
2022-08-19 10:30:00,346.83,347.44,345.3,345.51,7560.0,330.6512,331.2327,329.1926,329.3928,7560.0
2022-08-19 11:00:00,345.9,345.91,344.06,345.0,8162.0,329.7646,329.7741,328.0104,328.9066,8162.0
2022-08-19 11:30:00,344.55,346.16,344.24,346.16,5709.0,328.4775,330.0124,328.182,330.0124,5709.0
2022-08-19 12:00:00,346.01,346.99,345.48,346.47,5078.0,329.8694,330.8037,329.3642,330.308,5078.0
2022-08-19 12:30:00,346.3,347.1,346.14,346.15,5601.0,330.1459,330.9086,329.9934,330.0029,5601.0
2022-08-19 13:00:00,346.29,346.48,345.68,346.09,6674.0,330.1364,330.3175,329.5548,329.9457,6674.0
2022-08-19 13:30:00,346.09,346.12,345.42,345.68,4350.0,329.9457,329.9743,329.307,329.5548,4350.0
2022-08-19 14:00:00,345.62,345.79,344.63,344.72,6266.0,329.4976,329.6597,328.5538,328.6396,6266.0
2022-08-19 14:30:00,344.71,344.71,343.42,343.56,6607.0,328.6301,328.6301,327.4003,327.5337,6607.0
2022-08-19 15:00:00,343.44,343.76,343.0,343.6,5700.0,327.4193,327.7244,326.9998,327.5719,5700.0
2022-08-19 15:30:00,343.74,345.73,343.31,344.49,66748.0,327.7053,329.6025,327.2954,328.4203,66748.0
2022-08-22 09:30:00,344.28,345.07,341.1,342.5,23405.0,328.2201,328.9733,325.1885,326.5232,23405.0
2022-08-22 10:00:00,342.49,343.48,339.4,340.46,14422.0,326.5136,327.4575,323.5678,324.5783,14422.0
2022-08-22 10:30:00,340.97,341.78,339.17,339.18,9338.0,325.0645,325.8368,323.3485,323.358,9338.0
2022-08-22 11:00:00,338.81,339.58,338.81,339.1,6739.0,323.0053,323.7394,323.0053,323.2818,6739.0
2022-08-22 11:30:00,338.93,340.27,338.93,339.85,4402.0,323.1197,324.3972,323.1197,323.9968,4402.0
2022-08-22 12:00:00,339.86,341.38,339.49,340.8,7406.0,324.0063,325.4554,323.6536,324.9025,7406.0
2022-08-22 12:30:00,341.12,341.2,340.12,340.66,28528.0,325.2075,325.2838,324.2542,324.769,28528.0
2022-08-22 13:00:00,340.79,341.15,340.16,340.67,23810.0,324.8929,325.2361,324.2923,324.7785,23810.0
2022-08-22 13:30:00,340.54,340.69,339.02,339.02,2827.0,324.6546,324.7976,323.2055,323.2055,2827.0
2022-08-22 14:00:00,339.12,339.12,337.85,338.19,3660.0,323.3008,323.3008,322.0901,322.4142,3660.0
2022-08-22 14:30:00,338.02,338.31,337.61,337.94,4300.0,322.2522,322.5286,321.8613,322.1759,4300.0
2022-08-22 15:00:00,338.02,339.29,338.02,338.95,4941.0,322.2522,323.4629,322.2522,323.1388,4941.0
2022-08-22 15:30:00,339.11,339.84,338.51,339.18,45007.0,323.2913,323.9873,322.7193,323.358,45007.0
2022-08-23 09:30:00,339.06,340.0,331.66,332.81,26144.0,323.2436,324.1398,316.1888,317.2852,26144.0
2022-08-23 10:00:00,332.67,335.28,332.12,334.32,13848.0,317.1517,319.64,316.6274,318.7248,13848.0
2022-08-23 10:30:00,334.42,334.68,332.72,333.49,10372.0,318.8201,319.068,317.1994,317.9335,10372.0
2022-08-23 11:00:00,333.24,333.24,331.68,332.67,10880.0,317.6951,317.6951,316.2079,317.1517,10880.0
2022-08-23 11:30:00,332.77,333.54,332.48,333.06,7842.0,317.2471,317.9811,316.9706,317.5235,7842.0
2022-08-23 12:00:00,332.98,332.98,330.7,330.73,8170.0,317.4473,317.4473,315.2736,315.3022,8170.0
2022-08-23 12:30:00,330.72,332.95,330.68,332.85,6730.0,315.2927,317.4187,315.2545,317.3233,6730.0
2022-08-23 13:00:00,332.82,333.14,332.65,333.08,4300.0,317.2947,317.5998,317.1327,317.5426,4300.0
2022-08-23 13:30:00,333.24,333.47,331.67,331.67,4400.0,317.6951,317.9144,316.1984,316.1984,4400.0
2022-08-23 14:00:00,331.42,331.89,330.53,331.37,5423.0,315.96,316.4081,315.1115,315.9124,5423.0
2022-08-23 14:30:00,331.75,332.36,331.58,332.3,4700.0,316.2746,316.8562,316.1126,316.799,4700.0
2022-08-23 15:00:00,332.26,334.6,331.86,334.6,19231.0,316.7608,318.9917,316.3795,318.9917,19231.0
2022-08-23 15:30:00,334.5,334.62,333.54,333.91,58810.0,318.8964,319.0108,317.9811,318.3339,58810.0
2022-08-24 09:30:00,332.28,334.38,332.03,333.46,17893.0,317.4554,319.4617,317.2165,318.5827,17893.0
2022-08-24 10:00:00,333.73,334.84,332.45,334.26,14352.0,318.8407,319.9012,317.6178,319.3471,14352.0
2022-08-24 10:30:00,334.34,335.72,333.86,335.61,9619.0,319.4235,320.7419,318.9649,320.6368,9619.0
2022-08-24 11:00:00,335.62,337.18,334.68,336.84,11651.0,320.6464,322.1368,319.7483,321.8119,11651.0
2022-08-24 11:30:00,336.81,336.97,335.57,336.12,4587.0,321.7833,321.9361,320.5986,321.1241,4587.0
2022-08-24 12:00:00,336.11,336.11,335.29,335.73,5588.0,321.1145,321.1145,320.3311,320.7515,5588.0
2022-08-24 12:30:00,335.65,335.65,333.73,334.12,8706.0,320.675,320.675,318.8407,319.2133,8706.0
2022-08-24 13:00:00,334.12,334.62,333.53,333.53,11842.0,319.2133,319.691,318.6496,318.6496,11842.0
2022-08-24 13:30:00,333.76,334.7,333.69,334.48,8701.0,318.8694,319.7674,318.8025,319.5572,8701.0
2022-08-24 14:00:00,334.73,335.0,333.68,333.88,9883.0,319.7961,320.054,318.7929,318.984,9883.0
2022-08-24 14:30:00,333.66,333.77,332.83,333.59,11132.0,318.7738,318.8789,317.9809,318.7069,11132.0
2022-08-24 15:00:00,333.75,334.35,332.79,332.84,12689.0,318.8598,319.433,317.9426,317.9904,12689.0
2022-08-24 15:30:00,332.99,333.8,332.31,333.0,50520.0,318.1337,318.9076,317.4841,318.1433,50520.0
2022-08-25 09:30:00,334.15,334.67,330.75,332.71,11375.0,319.242,319.7388,315.9936,317.8662,11375.0
2022-08-25 10:00:00,332.71,334.42,332.65,334.39,34919.0,317.8662,319.4999,317.8089,319.4713,34919.0
2022-08-25 10:30:00,334.13,336.27,334.06,335.47,72752.0,319.2229,321.2674,319.156,320.5031,72752.0
2022-08-25 11:00:00,335.11,335.11,333.28,334.29,15261.0,320.1591,320.1591,318.4108,319.3757,15261.0
2022-08-25 11:30:00,334.34,335.02,333.9,334.37,12049.0,319.4235,320.0731,319.0031,319.4521,12049.0
2022-08-25 12:00:00,334.55,334.92,333.91,334.74,6831.0,319.6241,319.9776,319.0127,319.8056,6831.0
2022-08-25 12:30:00,334.79,334.9,334.13,334.36,6152.0,319.8534,319.9585,319.2229,319.4426,6152.0
2022-08-25 13:00:00,334.5,334.75,334.07,334.36,6073.0,319.5763,319.8152,319.1655,319.4426,6073.0
2022-08-25 13:30:00,334.6,336.38,334.27,336.18,35236.0,319.6719,321.3725,319.3566,321.1814,35236.0
2022-08-25 14:00:00,336.39,336.93,335.85,336.93,10571.0,321.382,321.8979,320.8661,321.8979,10571.0
2022-08-25 14:30:00,337.0,337.0,336.33,336.93,3619.0,321.9648,321.9648,321.3247,321.8979,3619.0
2022-08-25 15:00:00,336.97,338.11,336.96,337.75,6724.0,321.9361,323.0253,321.9266,322.6813,6724.0
2022-08-25 15:30:00,337.75,339.17,337.51,339.17,41379.0,322.6813,324.038,322.4521,324.038,41379.0
2022-08-26 09:30:00,337.67,338.21,335.35,337.13,21568.0,322.6049,323.1208,320.3884,322.089,21568.0
2022-08-26 10:00:00,337.47,338.34,335.05,335.06,14497.0,322.4138,323.245,320.1018,320.1114,14497.0
2022-08-26 10:30:00,334.49,335.56,333.16,335.47,16777.0,319.5668,320.5891,318.2961,320.5031,16777.0
2022-08-26 11:00:00,335.38,335.72,334.68,335.37,15325.0,320.4171,320.7419,319.7483,320.4075,15325.0
2022-08-26 11:30:00,335.88,338.48,335.87,337.05,25029.0,320.8948,323.3788,320.8852,322.0126,25029.0
2022-08-26 12:00:00,336.87,337.17,335.54,335.85,24923.0,321.8406,322.1272,320.5699,320.8661,24923.0
2022-08-26 12:30:00,335.52,335.75,334.56,335.2,15342.0,320.5508,320.7706,319.6337,320.2451,15342.0
2022-08-26 13:00:00,335.15,335.48,334.54,335.11,8292.0,320.1973,320.5126,319.6146,320.1591,8292.0
2022-08-26 13:30:00,334.95,334.98,333.45,333.46,10049.0,320.0063,320.0349,318.5732,318.5827,10049.0
2022-08-26 14:00:00,333.29,333.65,332.56,333.32,20841.0,318.4203,318.7643,317.7229,318.449,20841.0
2022-08-26 14:30:00,333.27,334.07,331.66,331.75,12439.0,318.4012,319.1655,316.8631,316.949,12439.0
2022-08-26 15:00:00,331.79,332.01,331.01,331.5,11492.0,316.9873,317.1974,316.242,316.7102,11492.0
2022-08-26 15:30:00,331.4,332.19,329.89,330.34,70987.0,316.6146,317.3694,315.172,315.6019,70987.0
2022-08-29 09:30:00,329.31,330.31,326.12,329.97,20876.0,314.6179,315.5733,311.5702,315.2484,20876.0
2022-08-29 10:00:00,329.83,332.4,329.8,331.85,26657.0,315.1147,317.57,315.086,317.0446,26657.0
2022-08-29 10:30:00,332.17,332.91,329.67,331.02,27280.0,317.3503,318.0573,314.9618,316.2516,27280.0
2022-08-29 11:00:00,330.69,333.25,330.69,333.18,7385.0,315.9363,318.3821,315.9363,318.3152,7385.0
2022-08-29 11:30:00,333.29,333.93,332.35,333.66,6272.0,318.4203,319.0318,317.5223,318.7738,6272.0
2022-08-29 12:00:00,333.83,334.6,333.27,333.46,5413.0,318.9362,319.6719,318.4012,318.5827,5413.0
2022-08-29 12:30:00,333.47,335.24,333.37,334.19,7152.0,318.5923,320.2833,318.4968,319.2802,7152.0
2022-08-29 13:00:00,334.38,335.07,333.69,333.99,5644.0,319.4617,320.1209,318.8025,319.0891,5644.0
2022-08-29 13:30:00,334.02,335.55,333.74,333.98,7089.0,319.1178,320.5795,318.8503,319.0795,7089.0
2022-08-29 14:00:00,334.1,334.31,332.74,333.58,9596.0,319.1942,319.3948,317.8949,318.6974,9596.0
2022-08-29 14:30:00,333.59,334.3,333.45,334.3,8591.0,318.7069,319.3853,318.5732,319.3853,8591.0
2022-08-29 15:00:00,334.31,334.64,332.87,333.11,20840.0,319.3948,319.7101,318.0191,318.2484,20840.0
2022-08-29 15:30:00,333.09,333.83,331.37,331.4,71148.0,318.2293,318.9362,316.586,316.6146,71148.0
2022-08-30 09:30:00,331.08,334.3,329.35,332.69,14635.0,316.3089,319.3853,314.6561,317.8471,14635.0
2022-08-30 10:00:00,332.42,332.52,329.02,329.44,6019.0,317.5891,317.6847,314.3408,314.7421,6019.0
2022-08-30 10:30:00,329.99,329.99,327.24,327.97,8499.0,315.2676,315.2676,312.6402,313.3377,8499.0
2022-08-30 11:00:00,327.99,329.52,327.73,329.5,20123.0,313.3568,314.8185,313.1084,314.7994,20123.0
2022-08-30 11:30:00,329.09,329.6,327.75,328.02,3675.0,314.4077,314.895,313.1275,313.3854,3675.0
2022-08-30 12:00:00,328.54,328.82,327.67,327.97,3207.0,313.8822,314.1498,313.0511,313.3377,3207.0
2022-08-30 12:30:00,327.89,328.02,326.93,327.71,3400.0,313.2612,313.3854,312.3441,313.0893,3400.0
2022-08-30 13:00:00,327.83,327.85,326.14,326.14,4197.0,313.2039,313.223,311.5893,311.5893,4197.0
2022-08-30 13:30:00,326.24,326.95,325.49,326.09,6794.0,311.6849,312.3632,310.9683,311.5416,6794.0
2022-08-30 14:00:00,326.09,326.88,325.95,326.18,3912.0,311.5416,312.2963,311.4078,311.6275,3912.0
2022-08-30 14:30:00,326.2,326.2,325.21,325.3,4300.0,311.6466,311.6466,310.7008,310.7868,4300.0
2022-08-30 15:00:00,325.5,326.67,325.13,325.81,11130.0,310.9779,312.0957,310.6244,311.274,11130.0
2022-08-30 15:30:00,325.67,325.67,323.55,324.69,50462.0,311.1403,311.1403,309.1149,310.204,50462.0
2022-08-31 09:30:00,325.84,329.1,324.67,328.03,10493.0,311.3027,314.4173,310.1849,313.395,10493.0
2022-08-31 10:00:00,327.93,328.68,326.11,326.13,12484.0,313.2995,314.016,311.5607,311.5798,12484.0
2022-08-31 10:30:00,326.06,327.7,326.06,326.23,8704.0,311.5129,313.0797,311.5129,311.6753,8704.0
2022-08-31 11:00:00,326.59,327.25,325.51,326.7,6684.0,312.0192,312.6498,310.9874,312.1243,6684.0
2022-08-31 11:30:00,326.69,327.5,326.58,327.36,7432.0,312.1148,312.8886,312.0097,312.7549,7432.0
2022-08-31 12:00:00,327.16,327.29,325.42,325.58,7633.0,312.5638,312.688,310.9014,311.0543,7633.0
2022-08-31 12:30:00,325.67,326.05,325.0,325.3,6804.0,311.1403,311.5033,310.5002,310.7868,6804.0
2022-08-31 13:00:00,325.63,325.82,324.37,324.98,7600.0,311.1021,311.2836,309.8983,310.4811,7600.0
2022-08-31 13:30:00,324.94,324.98,323.89,324.64,6141.0,310.4429,310.4811,309.4397,310.1562,6141.0
2022-08-31 14:00:00,324.51,324.63,323.93,324.45,5825.0,310.032,310.1467,309.4779,309.9747,5825.0
2022-08-31 14:30:00,324.34,324.55,323.46,324.5,7509.0,309.8696,310.0703,309.0289,310.0225,7509.0
2022-08-31 15:00:00,324.67,326.67,324.47,325.63,9838.0,310.1849,312.0957,309.9938,311.1021,9838.0
2022-08-31 15:30:00,325.54,327.04,325.0,325.14,92712.0,311.0161,312.4492,310.5002,310.6339,92712.0
2022-09-01 09:30:00,323.75,326.35,323.32,325.27,32685.0,309.306,311.79,308.8951,310.7581,32685.0
2022-09-01 10:00:00,324.92,325.06,321.43,323.12,26441.0,310.4238,310.5575,307.0895,308.7041,26441.0
2022-09-01 10:30:00,322.7,323.36,320.81,321.51,14695.0,308.3028,308.9334,306.4971,307.1659,14695.0
2022-09-01 11:00:00,321.65,324.0,321.46,322.19,13687.0,307.2996,309.5448,307.1181,307.8156,13687.0
2022-09-01 11:30:00,322.34,324.07,322.15,323.37,13645.0,307.9589,309.6117,307.7773,308.9429,13645.0
2022-09-01 12:00:00,323.51,324.96,323.26,324.84,27279.0,309.0767,310.462,308.8378,310.3473,27279.0
2022-09-01 12:30:00,324.76,324.87,323.05,323.61,21616.0,310.2709,310.376,308.6372,309.1722,21616.0
2022-09-01 13:00:00,323.54,324.74,323.5,324.5,11592.0,309.1053,310.2518,309.0671,310.0225,11592.0
2022-09-01 13:30:00,324.5,324.5,323.21,323.52,10066.0,310.0225,310.0225,308.79,309.0862,10066.0
2022-09-01 14:00:00,323.69,324.97,323.49,324.97,12855.0,309.2486,310.4715,309.0576,310.4715,12855.0
2022-09-01 14:30:00,325.06,325.08,323.85,324.29,14940.0,310.5575,310.5766,309.4015,309.8219,14940.0
2022-09-01 15:00:00,324.23,325.22,324.04,324.46,18649.0,309.7645,310.7104,309.583,309.9843,18649.0
2022-09-01 15:30:00,324.5,326.72,323.87,326.44,85419.0,310.0225,312.1434,309.4206,311.8759,85419.0
2022-09-02 09:30:00,329.46,329.99,323.25,323.51,11750.0,314.7612,315.2676,308.8283,309.0767,11750.0
2022-09-02 10:00:00,323.48,325.85,321.48,325.75,14000.0,309.048,311.3123,307.1372,311.2167,14000.0
2022-09-02 10:30:00,325.89,326.68,325.38,325.95,9734.0,311.3505,312.1052,310.8632,311.4078,9734.0
2022-09-02 11:00:00,326.13,326.62,324.54,325.88,10930.0,311.5798,312.0479,310.0607,311.3409,10930.0
2022-09-02 11:30:00,325.74,326.32,324.95,325.31,6315.0,311.2072,311.7613,310.4524,310.7964,6315.0
2022-09-02 12:00:00,326.06,326.07,322.79,322.79,5985.0,311.5129,311.5224,308.3888,308.3888,5985.0
2022-09-02 12:30:00,322.92,323.01,321.87,321.9,5108.0,308.513,308.599,307.5098,307.5385,5108.0
2022-09-02 13:00:00,322.0,322.0,320.33,320.44,12377.0,307.634,307.634,306.0385,306.1436,12377.0
2022-09-02 13:30:00,320.43,320.52,318.7,318.79,17891.0,306.1341,306.2201,304.4813,304.5672,17891.0
2022-09-02 14:00:00,318.96,320.17,318.75,320.07,8595.0,304.7297,305.8857,304.529,305.7901,8595.0
2022-09-02 14:30:00,319.97,320.21,319.33,319.43,7402.0,305.6946,305.9239,305.0832,305.1787,7402.0
2022-09-02 15:00:00,319.63,320.91,319.36,319.73,9698.0,305.3698,306.5927,305.1118,305.4653,9698.0
2022-09-02 15:30:00,319.64,319.64,317.5,318.28,39804.0,305.3793,305.3793,303.3348,304.08,39804.0
2022-09-06 09:30:00,318.14,321.95,317.51,321.95,18977.0,303.9462,307.5863,303.3443,307.5863,18977.0
2022-09-06 10:00:00,319.75,319.75,317.54,319.29,13292.0,305.4844,305.4844,303.373,305.0449,13292.0
2022-09-06 10:30:00,319.39,322.21,319.27,321.5,17236.0,305.1405,307.8347,305.0258,307.1563,17236.0
2022-09-06 11:00:00,321.04,321.45,319.95,320.22,12845.0,306.7169,307.1086,305.6755,305.9334,12845.0
2022-09-06 11:30:00,319.31,320.32,318.62,319.58,8493.0,305.064,306.029,304.4048,305.322,8493.0
2022-09-06 12:00:00,319.93,320.16,317.55,317.85,7375.0,305.6564,305.8761,303.3826,303.6692,7375.0
2022-09-06 12:30:00,317.7,318.55,317.43,318.28,7133.0,303.5259,304.338,303.2679,304.08,7133.0
2022-09-06 13:00:00,317.81,317.94,316.04,316.39,7950.0,303.631,303.7552,301.9399,302.2743,7950.0
2022-09-06 13:30:00,316.56,317.42,316.24,317.42,11656.0,302.4367,303.2584,302.131,303.2584,11656.0
2022-09-06 14:00:00,317.54,318.83,317.42,318.31,11343.0,303.373,304.6055,303.2584,304.1087,11343.0
2022-09-06 14:30:00,318.31,318.85,317.73,318.51,11890.0,304.1087,304.6246,303.5545,304.2997,11890.0
2022-09-06 15:00:00,318.62,320.27,318.23,319.76,19017.0,304.4048,305.9812,304.0322,305.494,19017.0
2022-09-06 15:30:00,319.6,320.29,319.12,319.64,112592.0,305.3411,306.0003,304.8825,305.3793,112592.0
2022-09-07 09:30:00,321.05,322.32,319.17,320.95,23744.0,306.7264,307.9398,304.9303,306.6309,23744.0
2022-09-07 10:00:00,320.5,322.27,320.01,321.8,6867.0,306.201,307.892,305.7328,307.443,6867.0
2022-09-07 10:30:00,322.25,323.35,321.85,323.17,6686.0,307.8729,308.9238,307.4907,308.7518,6686.0
2022-09-07 11:00:00,322.91,323.86,322.69,322.9,8175.0,308.5034,309.411,308.2932,308.4939,8175.0
2022-09-07 11:30:00,323.27,323.66,322.68,323.57,4322.0,308.8474,309.22,308.2837,309.134,4322.0
2022-09-07 12:00:00,323.82,324.6,323.09,324.06,3444.0,309.3728,310.118,308.6754,309.6021,3444.0
2022-09-07 12:30:00,324.25,325.67,323.73,325.54,7357.0,309.7836,311.1403,309.2868,311.0161,7357.0
2022-09-07 13:00:00,325.76,326.1,324.9,325.0,15300.0,311.2263,311.5511,310.4046,310.5002,15300.0
2022-09-07 13:30:00,325.18,326.96,325.05,326.96,5804.0,310.6722,312.3727,310.548,312.3727,5804.0
2022-09-07 14:00:00,327.14,327.38,325.23,326.11,10135.0,312.5447,312.774,310.7199,311.5607,10135.0
2022-09-07 14:30:00,326.0,326.91,325.48,326.51,10017.0,311.4556,312.325,310.9588,311.9428,10017.0
2022-09-07 15:00:00,326.54,327.1,326.18,327.0,12081.0,311.9715,312.5065,311.6275,312.411,12081.0
2022-09-07 15:30:00,327.01,328.46,326.87,327.17,42872.0,312.4205,313.8058,312.2868,312.5734,42872.0
2022-09-08 09:30:00,325.24,328.16,324.14,327.82,21071.0,310.7295,313.5192,309.6786,313.1944,21071.0
2022-09-08 10:00:00,327.42,328.53,325.97,328.32,9861.0,312.8122,313.8727,311.4269,313.6721,9861.0
2022-09-08 10:30:00,328.17,329.53,327.87,328.45,14771.0,313.5288,314.8281,313.2421,313.7963,14771.0
2022-09-08 11:00:00,328.46,328.76,327.6,328.51,12413.0,313.8058,314.0924,312.9842,313.8536,12413.0
2022-09-08 11:30:00,328.16,328.37,327.26,327.52,4916.0,313.5192,313.7198,312.6594,312.9078,4916.0
2022-09-08 12:00:00,327.71,327.71,323.87,324.6,19497.0,313.0893,313.0893,309.4206,310.118,19497.0
2022-09-08 12:30:00,325.23,326.6,325.22,326.16,3190.0,310.7199,312.0288,310.7104,311.6084,3190.0
2022-09-08 13:00:00,326.01,327.42,325.86,327.42,5189.0,311.4651,312.8122,311.3218,312.8122,5189.0
2022-09-08 13:30:00,327.23,327.83,326.89,327.58,3700.0,312.6307,313.2039,312.3059,312.9651,3700.0
2022-09-08 14:00:00,328.03,328.45,327.48,327.85,6983.0,313.395,313.7963,312.8695,313.223,6983.0
2022-09-08 14:30:00,327.68,328.33,327.31,327.9,14330.0,313.0606,313.6816,312.7071,313.2708,14330.0
2022-09-08 15:00:00,328.04,328.68,327.29,328.52,8191.0,313.4046,314.016,312.688,313.8631,8191.0
2022-09-08 15:30:00,328.73,329.71,328.22,329.14,34867.0,314.0638,315.0,313.5765,314.4555,34867.0
2022-09-09 09:30:00,329.94,330.23,327.93,329.09,15263.0,315.2198,315.4968,313.2995,314.4077,15263.0
2022-09-09 10:00:00,329.72,331.08,329.1,331.08,8923.0,315.0096,316.3089,314.4173,316.3089,8923.0
2022-09-09 10:30:00,331.0,332.46,330.93,332.0,11665.0,316.2325,317.6274,316.1656,317.1879,11665.0
2022-09-09 11:00:00,332.03,332.03,330.71,331.3,5931.0,317.2165,317.2165,315.9554,316.5191,5931.0
2022-09-09 11:30:00,330.94,331.18,329.75,330.04,8213.0,316.1752,316.4045,315.0383,315.3153,8213.0
2022-09-09 12:00:00,329.86,329.92,328.76,329.66,9822.0,315.1434,315.2007,314.0924,314.9523,9822.0
2022-09-09 12:30:00,329.66,330.81,329.36,330.81,3529.0,314.9523,316.051,314.6657,316.051,3529.0
2022-09-09 13:00:00,330.71,331.42,330.32,330.68,3871.0,315.9554,316.6338,315.5828,315.9268,3871.0
2022-09-09 13:30:00,330.86,331.82,330.86,331.49,6096.0,316.0987,317.0159,316.0987,316.7006,6096.0
2022-09-09 14:00:00,331.4,331.4,330.53,330.89,17092.0,316.6146,316.6146,315.7835,316.1274,17092.0
2022-09-09 14:30:00,331.2,332.25,331.2,332.25,7340.0,316.4236,317.4267,316.4236,317.4267,7340.0
2022-09-09 15:00:00,332.07,332.56,331.69,331.7,9553.0,317.2548,317.7229,316.8917,316.9013,9553.0
2022-09-09 15:30:00,331.62,332.31,330.57,330.73,83237.0,316.8248,317.4841,315.8217,315.9745,83237.0
2022-09-12 09:30:00,332.02,333.31,329.49,332.65,37676.0,317.207,318.4394,314.7899,317.8089,37676.0
2022-09-12 10:00:00,332.55,333.86,331.9,333.29,11526.0,317.7133,318.9649,317.0923,318.4203,11526.0
2022-09-12 10:30:00,332.89,333.51,332.39,333.0,5742.0,318.0382,318.6305,317.5605,318.1433,5742.0
2022-09-12 11:00:00,333.49,334.52,333.1,333.58,6218.0,318.6114,319.5955,318.2388,318.6974,6218.0
2022-09-12 11:30:00,333.85,333.85,331.58,332.35,6213.0,318.9553,318.9553,316.7866,317.5223,6213.0
2022-09-12 12:00:00,332.36,332.39,331.28,331.93,6860.0,317.5318,317.5605,316.5,317.121,6860.0
2022-09-12 12:30:00,331.88,332.62,331.75,332.53,4040.0,317.0732,317.7802,316.949,317.6942,4040.0
2022-09-12 13:00:00,332.49,333.04,332.05,333.04,3564.0,317.656,318.1815,317.2357,318.1815,3564.0
2022-09-12 13:30:00,333.19,333.52,332.67,333.27,4803.0,318.3248,318.6401,317.828,318.4012,4803.0
2022-09-12 14:00:00,333.08,333.87,332.77,333.51,19668.0,318.2197,318.9745,317.9235,318.6305,19668.0
2022-09-12 14:30:00,333.21,333.68,332.62,332.62,3929.0,318.3439,318.7929,317.7802,317.7802,3929.0
2022-09-12 15:00:00,332.22,332.64,331.88,331.88,4203.0,317.3981,317.7993,317.0732,317.0732,4203.0
2022-09-12 15:30:00,331.93,333.48,331.47,333.45,28344.0,317.121,318.6019,316.6815,318.5732,28344.0
2022-09-13 09:30:00,327.35,327.97,324.2,324.43,17505.0,312.7453,313.3377,309.7359,309.9556,17505.0
2022-09-13 10:00:00,324.8,326.18,323.41,325.52,7218.0,310.3091,311.6275,308.9811,310.997,7218.0
2022-09-13 10:30:00,325.43,325.63,323.66,323.67,3063.0,310.911,311.1021,309.22,309.2295,3063.0
2022-09-13 11:00:00,323.4,323.57,322.13,322.39,4970.0,308.9716,309.134,307.7582,308.0066,4970.0
2022-09-13 11:30:00,322.25,323.97,322.21,322.59,4509.0,307.8729,309.5161,307.8347,308.1977,4509.0
2022-09-13 12:00:00,322.26,323.26,322.26,322.78,2906.0,307.8824,308.8378,307.8824,308.3792,2906.0
2022-09-13 12:30:00,322.76,323.06,322.48,322.94,4015.0,308.3601,308.6467,308.0926,308.5321,4015.0
2022-09-13 13:00:00,322.98,323.25,322.45,323.25,2716.0,308.5703,308.8283,308.064,308.8283,2716.0
2022-09-13 13:30:00,323.04,323.74,322.92,323.25,14565.0,308.6276,309.2964,308.513,308.8283,14565.0
2022-09-13 14:00:00,323.2,323.38,322.03,322.94,8498.0,308.7805,308.9525,307.6627,308.5321,8498.0
2022-09-13 14:30:00,323.01,323.01,320.74,320.74,6018.0,308.599,308.599,306.4302,306.4302,6018.0
2022-09-13 15:00:00,321.0,321.0,319.2,319.35,9845.0,306.6786,306.6786,304.959,305.1023,9845.0
2022-09-13 15:30:00,319.39,319.39,316.81,317.51,37869.0,305.1405,305.1405,302.6756,303.3443,37869.0
2022-09-14 09:30:00,315.27,318.15,315.27,317.53,13790.0,301.2043,303.9558,301.2043,303.3635,13790.0
2022-09-14 10:00:00,317.71,318.56,316.24,317.3,46196.0,303.5354,304.3475,302.131,303.1437,46196.0
2022-09-14 10:30:00,316.81,319.46,316.8,318.83,6366.0,302.6756,305.2074,302.666,304.6055,6366.0
2022-09-14 11:00:00,318.75,319.08,317.0,317.58,9997.0,304.529,304.8443,302.8571,303.4112,9997.0
2022-09-14 11:30:00,317.5,317.51,315.63,315.74,12106.0,303.3348,303.3443,301.5482,301.6533,12106.0
2022-09-14 12:00:00,316.02,316.02,314.13,314.61,4784.0,301.9208,301.9208,300.1151,300.5737,4784.0
2022-09-14 12:30:00,315.12,316.81,315.03,316.4,56127.0,301.061,302.6756,300.975,302.2839,56127.0
2022-09-14 13:00:00,316.34,317.52,316.2,316.82,3733.0,302.2265,303.3539,302.0928,302.6851,3733.0
2022-09-14 13:30:00,316.9,317.04,315.03,315.27,5515.0,302.7616,302.8953,300.975,301.2043,5515.0
2022-09-14 14:00:00,315.23,315.28,314.21,314.96,2068.0,301.1661,301.2138,300.1916,300.9081,2068.0
2022-09-14 14:30:00,315.28,315.38,314.06,314.53,4900.0,301.2138,301.3094,300.0483,300.4973,4900.0
2022-09-14 15:00:00,314.52,314.91,314.12,314.46,16690.0,300.4877,300.8603,300.1056,300.4304,16690.0
2022-09-14 15:30:00,314.41,316.35,313.67,316.22,27428.0,300.3827,302.2361,299.6757,302.1119,27428.0
2022-09-15 09:30:00,315.06,316.69,313.29,315.06,17159.0,301.0037,302.5609,299.3126,301.0037,17159.0
2022-09-15 10:00:00,315.06,315.47,312.25,312.25,11314.0,301.0037,301.3954,298.319,298.319,11314.0
2022-09-15 10:30:00,311.53,311.89,308.45,309.23,17607.0,297.6311,297.9751,294.6886,295.4338,17607.0
2022-09-15 11:00:00,308.88,309.83,308.14,309.53,12309.0,295.0994,296.007,294.3924,295.7204,12309.0
2022-09-15 11:30:00,309.54,309.8,307.0,307.13,18989.0,295.7299,295.9783,293.3033,293.4275,18989.0
2022-09-15 12:00:00,307.58,307.58,306.19,307.0,10444.0,293.8574,293.8574,292.5294,293.3033,10444.0
2022-09-15 12:30:00,307.12,309.34,307.12,308.76,10228.0,293.4179,295.5389,293.4179,294.9847,10228.0
2022-09-15 13:00:00,308.82,310.14,308.82,309.18,8562.0,295.0421,296.3032,295.0421,295.386,8562.0
2022-09-15 13:30:00,309.16,309.37,308.13,308.39,18450.0,295.3669,295.5675,294.3828,294.6312,18450.0
2022-09-15 14:00:00,308.3,309.65,307.63,309.62,14275.0,294.5453,295.835,293.9051,295.8064,14275.0
2022-09-15 14:30:00,309.63,310.5,309.11,309.57,10280.0,295.8159,296.6471,295.3191,295.7586,10280.0
2022-09-15 15:00:00,309.78,309.78,308.34,308.79,12063.0,295.9592,295.9592,294.5835,295.0134,12063.0
2022-09-15 15:30:00,308.62,308.92,307.43,307.45,59717.0,294.851,295.1376,293.7141,293.7332,59717.0
2022-09-16 09:30:00,311.28,311.28,305.99,309.48,110129.0,297.3923,297.3923,292.3383,295.6726,110129.0
2022-09-16 10:00:00,308.55,311.58,307.79,310.75,40964.0,294.7841,297.6789,294.058,296.8859,40964.0
2022-09-16 10:30:00,311.75,312.61,311.05,311.6,10147.0,297.8413,298.663,297.1726,297.698,10147.0
2022-09-16 11:00:00,311.32,312.97,310.88,311.35,8362.0,297.4305,299.0069,297.0101,297.4592,8362.0
2022-09-16 11:30:00,311.13,311.43,309.83,311.43,12049.0,297.249,297.5356,296.007,297.5356,12049.0
2022-09-16 12:00:00,311.21,311.68,310.55,311.05,6943.0,297.3254,297.7745,296.6949,297.1726,6943.0
2022-09-16 12:30:00,310.57,311.62,310.52,311.32,5283.0,296.714,297.7171,296.6662,297.4305,5283.0
2022-09-16 13:00:00,311.28,312.0,309.95,310.32,6298.0,297.3923,298.0802,296.1216,296.4751,6298.0
2022-09-16 13:30:00,310.4,311.78,309.76,309.98,17673.0,296.5516,297.87,295.9401,296.1503,17673.0
2022-09-16 14:00:00,309.75,312.0,309.65,311.68,20129.0,295.9306,298.0802,295.835,297.7745,20129.0
2022-09-16 14:30:00,311.48,312.31,311.09,312.3,11588.0,297.5834,298.3763,297.2108,298.3668,11588.0
2022-09-16 15:00:00,312.09,312.57,310.14,311.32,11552.0,298.1662,298.6247,296.3032,297.4305,11552.0
2022-09-16 15:30:00,311.15,312.92,310.81,311.75,75778.0,297.2681,298.9591,296.9433,297.8413,75778.0
2022-09-19 09:30:00,311.48,311.48,305.23,306.87,17064.0,297.5834,297.5834,291.6122,293.1791,17064.0
2022-09-19 10:00:00,306.4,308.56,305.81,308.32,9014.0,292.73,294.7937,292.1663,294.5644,9014.0
2022-09-19 10:30:00,308.38,308.63,307.65,308.02,4101.0,294.6217,294.8605,293.9243,294.2777,4101.0
2022-09-19 11:00:00,308.28,308.66,307.29,307.3,4141.0,294.5261,294.8892,293.5803,293.5899,4141.0
2022-09-19 11:30:00,307.05,307.61,306.21,306.97,13734.0,293.351,293.886,292.5485,293.2746,13734.0
2022-09-19 12:00:00,307.07,308.04,306.73,308.04,14783.0,293.3701,294.2969,293.0453,294.2969,14783.0
2022-09-19 12:30:00,308.09,309.48,308.03,308.5,7143.0,294.3446,295.6726,294.2873,294.7363,7143.0
2022-09-19 13:00:00,308.39,308.46,307.9,308.18,4924.0,294.6312,294.6981,294.1631,294.4306,4924.0
2022-09-19 13:30:00,307.99,308.49,307.63,307.94,13077.0,294.2491,294.7268,293.9051,294.2013,13077.0
2022-09-19 14:00:00,308.05,308.05,307.17,307.64,7351.0,294.3064,294.3064,293.4657,293.9147,7351.0
2022-09-19 14:30:00,307.78,308.31,307.34,308.17,10014.0,294.0485,294.5548,293.6281,294.4211,10014.0
2022-09-19 15:00:00,308.69,310.53,308.69,310.06,11934.0,294.9179,296.6758,294.9179,296.2267,11934.0
2022-09-19 15:30:00,310.51,311.92,309.65,311.58,48745.0,296.6567,298.0037,295.835,297.6789,48745.0
2022-09-20 09:30:00,310.59,310.59,304.2,304.26,24627.0,296.7331,296.7331,290.6282,290.6855,24627.0
2022-09-20 10:00:00,304.0,305.51,303.02,304.79,22916.0,290.4371,291.8797,289.5008,291.1919,22916.0
2022-09-20 10:30:00,304.65,306.1,303.66,306.1,12579.0,291.0581,292.4434,290.1123,292.4434,12579.0
2022-09-20 11:00:00,305.97,306.08,303.2,303.3,11663.0,292.3192,292.4243,289.6728,289.7683,11663.0
2022-09-20 11:30:00,303.14,304.86,303.04,304.85,22877.0,289.6155,291.2587,289.5199,291.2492,22877.0
2022-09-20 12:00:00,305.17,305.82,304.77,304.89,12283.0,291.5549,292.1759,291.1727,291.2874,12283.0
2022-09-20 12:30:00,304.72,305.17,304.08,304.29,7300.0,291.125,291.5549,290.5135,290.7142,7300.0
2022-09-20 13:00:00,304.06,304.34,303.12,303.12,12004.0,290.4944,290.7619,289.5964,289.5964,12004.0
2022-09-20 13:30:00,303.13,303.36,301.48,301.78,9542.0,289.6059,289.8256,288.0295,288.3161,9542.0
2022-09-20 14:00:00,301.72,303.25,301.71,302.74,10995.0,288.2588,289.7206,288.2493,289.2333,10995.0
2022-09-20 14:30:00,302.52,304.17,302.34,303.75,28777.0,289.0231,290.5995,288.8512,290.1982,28777.0
2022-09-20 15:00:00,303.82,304.62,303.44,304.25,19614.0,290.2651,291.0294,289.9021,290.6759,19614.0
2022-09-20 15:30:00,304.19,304.58,302.12,302.29,58461.0,290.6186,290.9912,288.641,288.8034,58461.0
2022-09-21 09:30:00,304.23,306.89,303.83,306.74,11436.0,290.6568,293.1982,290.2747,293.0549,11436.0
2022-09-21 10:00:00,306.48,309.68,306.48,309.16,11880.0,292.8065,295.8637,292.8065,295.3669,11880.0
2022-09-21 10:30:00,309.16,309.25,306.46,306.86,8880.0,295.3669,295.4529,292.7873,293.1695,8880.0
2022-09-21 11:00:00,306.8,307.6,306.62,306.97,4503.0,293.1122,293.8765,292.9402,293.2746,4503.0
2022-09-21 11:30:00,306.94,307.72,306.77,306.77,4370.0,293.2459,293.9911,293.0835,293.0835,4370.0
2022-09-21 12:00:00,306.61,307.08,306.36,306.86,5015.0,292.9307,293.3797,292.6918,293.1695,5015.0
2022-09-21 12:30:00,306.63,306.99,306.5,306.61,2723.0,292.9498,293.2937,292.8256,292.9307,2723.0
2022-09-21 13:00:00,306.59,307.21,306.1,306.1,3300.0,292.9115,293.5039,292.4434,292.4434,3300.0
2022-09-21 13:30:00,306.12,307.17,306.12,306.58,4967.0,292.4625,293.4657,292.4625,292.902,4967.0
2022-09-21 14:00:00,306.1,306.1,301.24,302.21,20308.0,292.4434,292.4434,287.8002,288.727,20308.0
2022-09-21 14:30:00,302.36,307.23,301.4,306.37,12591.0,288.8703,293.523,287.9531,292.7014,12591.0
2022-09-21 15:00:00,306.51,306.81,302.33,302.34,17282.0,292.8351,293.1217,288.8416,288.8512,17282.0
2022-09-21 15:30:00,302.07,302.48,300.27,300.27,54840.0,288.5932,288.9849,286.8735,286.8735,54840.0
2022-09-22 09:30:00,298.05,298.37,295.48,297.45,15802.0,284.7526,285.0583,282.2972,284.1793,15802.0
2022-09-22 10:00:00,297.52,299.51,297.37,299.1,26123.0,284.2462,286.1474,284.1029,285.7557,26123.0
2022-09-22 10:30:00,299.14,299.43,296.69,297.06,11995.0,285.7939,286.071,283.4532,283.8067,11995.0
2022-09-22 11:00:00,297.38,299.56,297.38,299.4,7594.0,284.1124,286.1952,284.1124,286.0423,7594.0
2022-09-22 11:30:00,299.11,299.5,298.08,298.65,13695.0,285.7653,286.1379,284.7812,285.3258,13695.0
2022-09-22 12:00:00,298.75,299.01,297.59,298.03,8326.0,285.4213,285.6697,284.3131,284.7334,8326.0
2022-09-22 12:30:00,297.72,297.75,296.32,296.32,8263.0,284.4373,284.4659,283.0997,283.0997,8263.0
2022-09-22 13:00:00,296.45,296.45,294.57,295.44,10831.0,283.2239,283.2239,281.4278,282.259,10831.0
2022-09-22 13:30:00,295.58,296.55,295.26,296.55,6896.0,282.3928,283.3195,282.087,283.3195,6896.0
2022-09-22 14:00:00,296.48,297.5,296.28,296.36,12468.0,283.2526,284.2271,283.0615,283.138,12468.0
2022-09-22 14:30:00,296.47,297.11,295.59,296.26,7823.0,283.243,283.8545,282.4023,283.0424,7823.0
2022-09-22 15:00:00,297.1,297.68,295.93,296.38,17860.0,283.8449,284.3991,282.7271,283.1571,17860.0
2022-09-22 15:30:00,296.61,297.64,295.05,295.16,59414.0,283.3768,284.3608,281.8864,281.9915,59414.0
2022-09-23 09:30:00,294.65,294.65,292.17,293.43,31210.0,281.5042,281.5042,279.1349,280.3387,31210.0
2022-09-23 10:00:00,293.79,295.69,293.26,294.59,20044.0,280.6826,282.4978,280.1763,281.4469,20044.0
2022-09-23 10:30:00,294.57,294.57,293.11,293.3,12585.0,281.4278,281.4278,280.033,280.2145,12585.0
2022-09-23 11:00:00,292.86,295.01,291.86,294.0,55117.0,279.7941,281.8482,278.8387,280.8832,55117.0
2022-09-23 11:30:00,294.53,294.91,293.44,294.41,12177.0,281.3896,281.7526,280.3482,281.275,12177.0
2022-09-23 12:00:00,294.46,295.1,293.96,294.36,16627.0,281.3227,281.9342,280.845,281.2272,16627.0
2022-09-23 12:30:00,294.32,294.97,293.54,294.67,18541.0,281.189,281.81,280.4438,281.5234,18541.0
2022-09-23 13:00:00,294.61,295.52,293.82,293.82,18868.0,281.466,282.3354,280.7113,280.7113,18868.0
2022-09-23 13:30:00,293.97,294.42,293.68,294.05,7417.0,280.8546,281.2845,280.5775,280.931,7417.0
2022-09-23 14:00:00,294.23,294.8,292.38,293.32,13269.0,281.103,281.6476,279.3355,280.2336,13269.0
2022-09-23 14:30:00,293.22,293.22,291.78,292.11,12766.0,280.138,280.138,278.7623,279.0776,12766.0
2022-09-23 15:00:00,291.99,293.98,291.99,293.61,42233.0,278.9629,280.8641,278.9629,280.5106,42233.0
2022-09-23 15:30:00,293.73,295.21,293.63,294.88,71173.0,280.6253,282.0393,280.5298,281.724,71173.0
2022-09-26 09:30:00,294.24,294.24,291.19,292.22,21050.0,281.1125,281.1125,278.1986,279.1827,21050.0
2022-09-26 10:00:00,292.25,293.54,291.43,292.9,14257.0,279.2113,280.4438,278.4279,279.8323,14257.0
2022-09-26 10:30:00,292.95,292.95,290.63,291.31,9414.0,279.8801,279.8801,277.6636,278.3133,9414.0
2022-09-26 11:00:00,291.34,291.65,288.87,288.96,18852.0,278.3419,278.6381,275.9821,276.0681,18852.0
2022-09-26 11:30:00,288.84,289.02,286.99,287.98,8584.0,275.9535,276.1254,274.186,275.1318,8584.0
2022-09-26 12:00:00,287.23,287.23,285.08,285.48,5595.0,274.4153,274.4153,272.3612,272.7434,5595.0
2022-09-26 12:30:00,285.26,285.41,284.3,284.34,10730.0,272.5332,272.6765,271.616,271.6542,10730.0
2022-09-26 13:00:00,284.31,284.47,282.37,282.69,10231.0,271.6256,271.7784,269.7721,270.0778,10231.0
2022-09-26 13:30:00,282.84,284.17,281.93,282.0,15997.0,270.2211,271.4918,269.3517,269.4186,15997.0
2022-09-26 14:00:00,281.92,285.01,281.92,283.78,15853.0,269.3422,272.2943,269.3422,271.1192,15853.0
2022-09-26 14:30:00,283.87,285.65,283.21,284.81,14526.0,271.2052,272.9058,270.5746,272.1033,14526.0
2022-09-26 15:00:00,284.8,287.01,284.79,286.16,25518.0,272.0937,274.2051,272.0841,273.393,25518.0
2022-09-26 15:30:00,286.24,288.5,285.48,286.55,72151.0,273.4695,275.6286,272.7434,273.7656,72151.0
2022-09-27 09:30:00,287.64,292.41,286.78,288.61,28075.0,274.807,279.3642,273.9854,275.7337,28075.0
2022-09-27 10:00:00,288.09,288.09,283.98,285.55,27105.0,275.2369,275.2369,271.3103,272.8102,27105.0
2022-09-27 10:30:00,285.48,286.79,285.19,286.12,11692.0,272.7434,273.9949,272.4663,273.3548,11692.0
2022-09-27 11:00:00,285.89,286.3,283.89,284.11,5209.0,273.1351,273.5268,271.2243,271.4345,5209.0
2022-09-27 11:30:00,284.05,285.5,283.98,284.72,9350.0,271.3772,272.7625,271.3103,272.0173,9350.0
2022-09-27 12:00:00,284.54,285.69,283.93,285.28,12550.0,271.8453,272.944,271.2625,272.5523,12550.0
2022-09-27 12:30:00,285.44,287.16,285.28,286.75,18266.0,272.7051,274.3484,272.5523,273.9567,18266.0
2022-09-27 13:00:00,286.75,287.08,285.92,286.62,13764.0,273.9567,274.272,273.1637,273.8325,13764.0
2022-09-27 13:30:00,286.41,286.91,284.84,285.34,11110.0,273.6319,274.1096,272.1319,272.6096,11110.0
2022-09-27 14:00:00,285.19,285.89,283.64,284.87,14014.0,272.4663,273.1351,270.9855,272.1606,14014.0
2022-09-27 14:30:00,284.74,286.83,284.18,286.15,25250.0,272.0364,274.0331,271.5014,273.3835,25250.0
2022-09-27 15:00:00,286.21,286.39,284.39,284.77,27166.0,273.4408,273.6128,271.702,272.065,27166.0
2022-09-27 15:30:00,284.43,284.77,283.43,284.36,48502.0,271.7402,272.065,270.7848,271.6733,48502.0
2022-09-28 09:30:00,286.69,288.42,285.58,287.77,62478.0,273.8994,275.5522,272.8389,274.9312,62478.0
2022-09-28 10:00:00,287.9,290.72,287.28,289.97,34592.0,275.0554,277.7496,274.4631,277.033,34592.0
2022-09-28 10:30:00,289.59,290.74,288.63,289.08,14060.0,276.67,277.7687,275.7528,276.1827,14060.0
2022-09-28 11:00:00,288.9,289.83,287.74,289.63,11885.0,276.0108,276.8993,274.9025,276.7082,11885.0
2022-09-28 11:30:00,289.14,289.14,287.06,288.5,10585.0,276.2401,276.2401,274.2529,275.6286,10585.0
2022-09-28 12:00:00,288.51,290.21,288.5,289.48,31535.0,275.6382,277.2623,275.6286,276.5649,31535.0
2022-09-28 12:30:00,289.75,290.56,289.28,290.27,14587.0,276.8229,277.5967,276.3738,277.3197,14587.0
2022-09-28 13:00:00,290.2,291.19,289.45,290.57,19600.0,277.2528,278.1986,276.5362,277.6063,19600.0
2022-09-28 13:30:00,290.04,290.62,289.46,290.13,10179.0,277.0999,277.654,276.5458,277.1859,10179.0
2022-09-28 14:00:00,290.39,290.52,289.38,289.92,16103.0,277.4343,277.5585,276.4694,276.9853,16103.0
2022-09-28 14:30:00,289.95,290.86,289.83,290.29,22144.0,277.0139,277.8833,276.8993,277.3388,22144.0
2022-09-28 15:00:00,290.11,292.11,290.09,291.26,33602.0,277.1668,279.0776,277.1477,278.2655,33602.0
2022-09-28 15:30:00,291.13,292.33,290.98,291.53,87474.0,278.1413,279.2878,277.998,278.5234,87474.0
2022-09-29 09:30:00,289.24,289.24,282.65,282.66,27387.0,276.3356,276.3356,270.0396,270.0492,27387.0
2022-09-29 10:00:00,282.46,282.73,281.32,282.63,10800.0,269.8581,270.1161,268.769,270.0205,10800.0
2022-09-29 10:30:00,282.81,285.09,282.22,284.98,39082.0,270.1925,272.3708,269.6288,272.2657,39082.0
2022-09-29 11:00:00,285.04,286.88,284.6,286.87,32901.0,272.323,274.0809,271.9026,274.0713,32901.0
2022-09-29 11:30:00,286.96,287.04,285.32,286.01,27879.0,274.1573,274.2338,272.5905,273.2497,27879.0
2022-09-29 12:00:00,286.06,286.13,283.84,284.13,30769.0,273.2975,273.3644,271.1765,271.4536,30769.0
2022-09-29 12:30:00,284.5,284.58,283.5,284.16,7500.0,271.8071,271.8835,270.8517,271.4823,7500.0
2022-09-29 13:00:00,283.98,283.98,282.45,283.47,18498.0,271.3103,271.3103,269.8485,270.823,18498.0
2022-09-29 13:30:00,283.27,283.71,282.3,283.0,22811.0,270.632,271.0523,269.7052,270.374,22811.0
2022-09-29 14:00:00,283.01,283.01,280.92,281.94,17144.0,270.3836,270.3836,268.3868,269.3613,17144.0
2022-09-29 14:30:00,281.95,282.34,280.97,281.17,10982.0,269.3709,269.7435,268.4346,268.6257,10982.0
2022-09-29 15:00:00,281.3,282.66,281.2,282.05,7123.0,268.7499,270.0492,268.6543,269.4664,7123.0
2022-09-29 15:30:00,282.65,283.34,282.1,282.27,30881.0,270.0396,270.6988,269.5142,269.6766,30881.0
2022-09-30 09:30:00,285.46,286.73,284.22,285.04,58566.0,272.7243,273.9376,271.5396,272.323,58566.0
2022-09-30 10:00:00,283.33,283.34,281.12,282.36,24894.0,270.6893,270.6988,268.5779,269.7626,24894.0
2022-09-30 10:30:00,282.38,285.83,282.07,284.54,22281.0,269.7817,273.0777,269.4855,271.8453,22281.0
2022-09-30 11:00:00,284.62,288.56,283.95,288.26,28207.0,271.9217,275.6859,271.2816,275.3993,28207.0
2022-09-30 11:30:00,288.1,288.4,286.08,287.16,51602.0,275.2465,275.5331,273.3166,274.3484,51602.0
2022-09-30 12:00:00,287.2,287.84,286.6,286.86,19941.0,274.3866,274.9981,273.8134,274.0618,19941.0
2022-09-30 12:30:00,286.98,288.51,286.87,288.38,45042.0,274.1764,275.6382,274.0713,275.514,45042.0
2022-09-30 13:00:00,288.28,288.36,286.92,287.59,10144.0,275.4184,275.4949,274.1191,274.7592,10144.0
2022-09-30 13:30:00,287.6,287.91,285.59,286.14,20171.0,274.7688,275.0649,272.8485,273.3739,20171.0
2022-09-30 14:00:00,286.36,287.54,286.2,287.0,11103.0,273.5841,274.7115,273.4312,274.1955,11103.0
2022-09-30 14:30:00,287.03,287.47,286.3,286.63,26784.0,274.2242,274.6446,273.5268,273.8421,26784.0
2022-09-30 15:00:00,286.13,287.01,285.66,286.37,33611.0,273.3644,274.2051,272.9153,273.5937,33611.0
2022-09-30 15:30:00,286.35,286.89,284.27,284.65,100076.0,273.5745,274.0905,271.5873,271.9504,100076.0
2022-10-03 09:30:00,287.05,288.22,282.47,284.91,25089.0,274.2433,275.3611,269.8677,272.1988,25089.0
2022-10-03 10:00:00,284.88,288.61,284.76,287.95,27476.0,272.1701,275.7337,272.0555,275.1032,27476.0
2022-10-03 10:30:00,287.91,289.23,286.49,288.85,15627.0,275.0649,276.3261,273.7083,275.963,15627.0
2022-10-03 11:00:00,288.83,289.52,288.24,288.87,9008.0,275.9439,276.6031,275.3802,275.9821,9008.0
2022-10-03 11:30:00,288.97,289.29,286.33,286.44,7987.0,276.0777,276.3834,273.5554,273.6605,7987.0
2022-10-03 12:00:00,286.26,286.69,285.51,285.72,11174.0,273.4886,273.8994,272.772,272.9727,11174.0
2022-10-03 12:30:00,285.67,286.81,285.67,286.81,8715.0,272.9249,274.014,272.9249,274.014,8715.0
2022-10-03 13:00:00,286.87,289.5,286.86,288.78,11604.0,274.0713,276.584,274.0618,275.8961,11604.0
2022-10-03 13:30:00,288.9,290.19,288.9,289.61,9356.0,276.0108,277.2432,276.0108,276.6891,9356.0
2022-10-03 14:00:00,289.85,291.88,289.85,291.87,32909.0,276.9184,278.8578,276.9184,278.8483,32909.0
2022-10-03 14:30:00,291.88,292.35,291.11,291.53,24968.0,278.8578,279.3069,278.1222,278.5234,24968.0
2022-10-03 15:00:00,291.55,291.55,290.18,290.73,11901.0,278.5426,278.5426,277.2337,277.7591,11901.0
2022-10-03 15:30:00,290.91,291.06,288.32,288.96,49725.0,277.9311,278.0744,275.4567,276.0681,49725.0
2022-10-04 09:30:00,290.84,295.75,290.38,295.44,40733.0,277.8642,282.5552,277.4247,282.259,40733.0
2022-10-04 10:00:00,296.17,297.32,295.09,296.02,40105.0,282.9564,284.0551,281.9246,282.8131,40105.0
2022-10-04 10:30:00,296.18,296.55,294.98,295.77,11284.0,282.966,283.3195,281.8195,282.5743,11284.0
2022-10-04 11:00:00,295.63,296.71,295.57,295.97,18196.0,282.4405,283.4723,282.3832,282.7654,18196.0
2022-10-04 11:30:00,296.44,296.88,294.91,295.31,22910.0,283.2144,283.6348,281.7526,282.1348,22910.0
2022-10-04 12:00:00,295.61,296.68,295.61,296.45,3100.0,282.4214,283.4437,282.4214,283.2239,3100.0
2022-10-04 12:30:00,296.48,296.7,294.54,295.22,9272.0,283.2526,283.4628,281.3992,282.0488,9272.0
2022-10-04 13:00:00,295.01,295.02,293.28,293.95,8641.0,281.8482,281.8577,280.1954,280.8355,8641.0
2022-10-04 13:30:00,293.82,294.4,293.44,293.84,8194.0,280.7113,281.2654,280.3482,280.7304,8194.0
2022-10-04 14:00:00,293.88,293.97,291.0,291.0,12995.0,280.7686,280.8546,278.0171,278.0171,12995.0
2022-10-04 14:30:00,291.12,292.51,291.07,292.3,10740.0,278.1317,279.4597,278.084,279.2591,10740.0
2022-10-04 15:00:00,292.19,292.59,290.76,292.52,23357.0,279.154,279.5362,277.7878,279.4693,23357.0
2022-10-04 15:30:00,292.59,293.71,292.15,293.28,38918.0,279.5362,280.6062,279.1158,280.1954,38918.0
2022-10-05 09:30:00,289.66,289.88,284.87,285.87,21850.0,276.7369,276.9471,272.1606,273.116,21850.0
2022-10-05 10:00:00,285.77,285.94,280.09,280.54,23937.0,273.0204,273.1828,267.5938,268.0238,23937.0
2022-10-05 10:30:00,280.54,281.5,279.49,279.97,27231.0,268.0238,268.9409,267.0206,267.4792,27231.0
2022-10-05 11:00:00,280.04,281.8,280.03,281.63,19154.0,267.5461,269.2275,267.5365,269.0651,19154.0
2022-10-05 11:30:00,281.63,282.25,280.73,281.68,18235.0,269.0651,269.6575,268.2053,269.1129,18235.0
2022-10-05 12:00:00,281.37,283.22,280.51,281.98,21532.0,268.8167,270.5842,267.9951,269.3995,21532.0
2022-10-05 12:30:00,281.88,282.01,280.95,281.4,10714.0,269.304,269.4282,268.4155,268.8454,10714.0
2022-10-05 13:00:00,281.38,283.48,281.33,282.74,12948.0,268.8263,270.8326,268.7785,270.1256,12948.0
2022-10-05 13:30:00,282.51,283.81,281.82,282.2,17524.0,269.9059,271.1479,269.2467,269.6097,17524.0
2022-10-05 14:00:00,282.3,284.25,281.98,283.89,13495.0,269.7052,271.5682,269.3995,271.2243,13495.0
2022-10-05 14:30:00,283.97,284.38,283.51,283.72,14114.0,271.3007,271.6924,270.8613,271.0619,14114.0
2022-10-05 15:00:00,283.88,285.59,283.78,284.32,27691.0,271.2147,272.8485,271.1192,271.6351,27691.0
2022-10-05 15:30:00,284.17,284.44,282.08,283.03,74081.0,271.4918,271.7498,269.4951,270.4027,74081.0
2022-10-06 09:30:00,282.92,284.33,276.5,277.25,16104.0,270.2976,271.6447,264.164,264.8805,16104.0
2022-10-06 10:00:00,276.86,277.35,272.7,273.04,39838.0,264.5079,264.9761,260.5335,260.8584,39838.0
2022-10-06 10:30:00,273.28,274.47,272.37,273.88,32694.0,261.0877,262.2246,260.2183,261.6609,32694.0
2022-10-06 11:00:00,273.92,273.95,271.35,273.01,32924.0,261.6991,261.7278,259.2438,260.8297,32924.0
2022-10-06 11:30:00,272.71,273.18,271.82,271.82,16788.0,260.5431,260.9921,259.6928,259.6928,16788.0
2022-10-06 12:00:00,271.86,272.13,270.42,271.38,8225.0,259.731,259.989,258.3553,259.2724,8225.0
2022-10-06 12:30:00,271.34,271.51,269.92,270.46,26050.0,259.2342,259.3966,257.8776,258.3935,26050.0
2022-10-06 13:00:00,270.37,270.56,268.78,269.01,22602.0,258.3075,258.489,256.7884,257.0082,22602.0
2022-10-06 13:30:00,268.98,269.56,267.91,269.47,31221.0,256.9795,257.5336,255.9572,257.4476,31221.0
2022-10-06 14:00:00,269.36,270.39,268.89,269.86,50305.0,257.3426,258.3266,256.8935,257.8202,50305.0
2022-10-06 14:30:00,270.13,270.53,267.65,268.17,19327.0,258.0782,258.4604,255.7088,256.2056,19327.0
2022-10-06 15:00:00,268.04,270.13,266.96,270.13,23324.0,256.0814,258.0782,255.0496,258.0782,23324.0
2022-10-06 15:30:00,270.37,270.37,267.79,267.81,75299.0,258.3075,258.3075,255.8426,255.8617,75299.0
2022-10-07 09:30:00,265.17,267.45,265.02,266.84,40402.0,253.3395,255.5178,253.1962,254.935,40402.0
2022-10-07 10:00:00,266.81,267.63,265.69,267.21,51368.0,254.9063,255.6897,253.8363,255.2885,51368.0
2022-10-07 10:30:00,266.73,267.37,266.16,266.67,104917.0,254.8299,255.4413,254.2853,254.7726,104917.0
2022-10-07 11:00:00,266.48,266.94,265.79,266.42,9944.0,254.591,255.0305,253.9318,254.5337,9944.0
2022-10-07 11:30:00,266.51,266.89,265.62,265.62,13930.0,254.6197,254.9828,253.7694,253.7694,13930.0
2022-10-07 12:00:00,265.54,265.71,264.82,265.21,23524.0,253.693,253.8554,253.0051,253.3777,23524.0
2022-10-07 12:30:00,265.11,265.42,264.6,264.6,15268.0,253.2822,253.5783,252.7949,252.7949,15268.0
2022-10-07 13:00:00,264.8,265.86,264.38,265.59,13356.0,252.986,253.9987,252.5847,253.7408,13356.0
2022-10-07 13:30:00,265.44,265.44,264.38,264.65,12097.0,253.5974,253.5974,252.5847,252.8427,12097.0
2022-10-07 14:00:00,264.49,265.09,264.08,264.09,16802.0,252.6898,253.2631,252.2981,252.3077,16802.0
2022-10-07 14:30:00,263.91,263.91,263.02,263.05,9454.0,252.1357,252.1357,251.2854,251.3141,9454.0
2022-10-07 15:00:00,263.17,263.35,261.52,261.61,9700.0,251.4287,251.6007,249.8523,249.9383,9700.0
2022-10-07 15:30:00,261.33,263.33,260.99,262.34,94762.0,249.6708,251.5816,249.346,250.6357,94762.0
2022-10-10 09:30:00,263.56,265.26,261.47,264.53,14985.0,251.8013,253.4255,249.8046,252.728,14985.0
2022-10-10 10:00:00,264.26,264.49,261.82,262.68,19129.0,252.4701,252.6898,250.1389,250.9606,19129.0
2022-10-10 10:30:00,262.4,262.4,259.72,260.78,22369.0,250.6931,250.6931,248.1326,249.1453,22369.0
2022-10-10 11:00:00,260.74,261.88,260.09,261.48,8385.0,249.1071,250.1963,248.4861,249.8141,8385.0
2022-10-10 11:30:00,261.14,261.4,260.2,260.73,5615.0,249.4893,249.7377,248.5912,249.0976,5615.0
2022-10-10 12:00:00,260.59,260.59,258.83,259.12,9155.0,248.9638,248.9638,247.2823,247.5594,9155.0
2022-10-10 12:30:00,258.86,259.46,257.95,257.99,9534.0,247.311,247.8842,246.4416,246.4798,9534.0
2022-10-10 13:00:00,257.98,259.52,257.96,259.41,8163.0,246.4703,247.9416,246.4512,247.8365,8163.0
2022-10-10 13:30:00,259.42,261.01,259.22,260.01,19657.0,247.846,249.3651,247.6549,248.4097,19657.0
2022-10-10 14:00:00,260.02,260.06,258.18,258.48,20246.0,248.4193,248.4575,246.6613,246.948,20246.0
2022-10-10 14:30:00,258.32,258.71,256.54,256.65,24177.0,246.7951,247.1677,245.0945,245.1996,24177.0
2022-10-10 15:00:00,256.53,257.33,255.96,256.69,25876.0,245.085,245.8493,244.5404,245.2378,25876.0
2022-10-10 15:30:00,256.61,257.34,256.12,256.45,89406.0,245.1614,245.8588,244.6933,245.0085,89406.0
2022-10-11 09:30:00,255.12,261.1,251.99,252.92,35229.0,243.7379,249.4511,240.7475,241.636,35229.0
2022-10-11 10:00:00,252.74,254.77,250.65,253.64,40247.0,241.4641,243.4035,239.4673,242.3239,40247.0
2022-10-11 10:30:00,253.65,255.03,253.64,254.25,22050.0,242.3335,243.6519,242.3239,242.9067,22050.0
2022-10-11 11:00:00,254.28,255.6,253.61,254.66,31639.0,242.9353,244.1965,242.2952,243.2984,31639.0
2022-10-11 11:30:00,254.64,255.99,253.9,255.99,26991.0,243.2793,244.5691,242.5723,244.5691,26991.0
2022-10-11 12:00:00,255.81,257.0,255.09,256.42,15720.0,244.3971,245.534,243.7092,244.9799,15720.0
2022-10-11 12:30:00,256.4,257.19,256.14,256.32,9147.0,244.9608,245.7155,244.7124,244.8843,9147.0
2022-10-11 13:00:00,256.4,256.48,254.95,255.74,14324.0,244.9608,245.0372,243.5755,244.3302,14324.0
2022-10-11 13:30:00,255.98,257.36,255.68,257.32,14915.0,244.5595,245.8779,244.2729,245.8397,14915.0
2022-10-11 14:00:00,257.24,257.54,256.23,256.88,29367.0,245.7633,246.0499,244.7983,245.4193,29367.0
2022-10-11 14:30:00,256.89,257.7,255.11,255.11,39953.0,245.4289,246.2028,243.7283,243.7283,39953.0
2022-10-11 15:00:00,255.03,255.69,253.85,255.31,17654.0,243.6519,244.2824,242.5245,243.9194,17654.0
2022-10-11 15:30:00,255.33,256.13,254.85,255.23,69366.0,243.9385,244.7028,243.4799,243.843,69366.0
2022-10-12 09:30:00,252.68,252.73,248.6,248.6,41430.0,241.4067,241.4545,237.5088,237.5088,41430.0
2022-10-12 10:00:00,248.52,248.69,244.46,246.04,93499.0,237.4323,237.5947,233.5535,235.063,93499.0
2022-10-12 10:30:00,246.12,246.67,244.75,245.95,30917.0,235.1394,235.6649,233.8305,234.977,30917.0
2022-10-12 11:00:00,246.0,246.64,243.79,244.11,40882.0,235.0248,235.6362,232.9134,233.2191,40882.0
2022-10-12 11:30:00,244.17,244.88,243.3,244.56,43309.0,233.2764,233.9547,232.4452,233.649,43309.0
2022-10-12 12:00:00,244.6,245.74,242.86,243.11,33009.0,233.6872,234.7764,232.0248,232.2637,33009.0
2022-10-12 12:30:00,243.11,245.89,242.64,245.56,25091.0,232.2637,234.9197,231.8147,234.6044,25091.0
2022-10-12 13:00:00,245.62,246.28,245.1,246.13,28799.0,234.6617,235.2923,234.1649,235.149,28799.0
2022-10-12 13:30:00,246.2,246.58,245.69,246.42,19139.0,235.2158,235.5789,234.7286,235.426,19139.0
2022-10-12 14:00:00,246.37,247.15,245.86,247.0,30648.0,235.3782,236.1234,234.891,235.9801,30648.0
2022-10-12 14:30:00,247.0,247.13,245.39,245.88,22303.0,235.9801,236.1043,234.442,234.9101,22303.0
2022-10-12 15:00:00,245.96,246.05,244.87,245.44,20122.0,234.9865,235.0725,233.9452,234.4897,20122.0
2022-10-12 15:30:00,245.39,246.14,244.2,244.38,87869.0,234.442,235.1585,233.3051,233.477,87869.0
2022-10-13 09:30:00,236.99,240.27,236.2,239.22,115804.0,226.4167,229.5504,225.662,228.5472,115804.0
2022-10-13 10:00:00,239.72,244.73,239.42,242.66,78058.0,229.0249,233.8114,228.7383,231.8338,78058.0
2022-10-13 10:30:00,242.63,243.67,239.45,239.94,42288.0,231.8051,232.7987,228.767,229.2351,42288.0
2022-10-13 11:00:00,239.67,244.66,239.2,243.37,151787.0,228.9772,233.7445,228.5281,232.5121,151787.0
2022-10-13 11:30:00,243.4,248.03,242.56,247.92,183997.0,232.5408,236.9642,231.7382,236.8591,183997.0
2022-10-13 12:00:00,248.36,249.36,245.83,245.83,34607.0,237.2795,238.2348,234.8623,234.8623,34607.0
2022-10-13 12:30:00,245.81,247.47,245.16,246.71,25854.0,234.8432,236.4292,234.2222,235.7031,25854.0
2022-10-13 13:00:00,246.55,248.72,246.55,248.34,25018.0,235.5502,237.6234,235.5502,237.2604,25018.0
2022-10-13 13:30:00,249.0,249.36,247.34,249.07,39970.0,237.8909,238.2348,236.305,237.9578,39970.0
2022-10-13 14:00:00,249.0,249.32,248.18,248.31,19556.0,237.8909,238.1966,237.1075,237.2317,19556.0
2022-10-13 14:30:00,248.3,251.34,248.24,251.02,44468.0,237.2221,240.1265,237.1648,239.8208,44468.0
2022-10-13 15:00:00,251.01,251.01,249.16,249.29,23051.0,239.8112,239.8112,238.0438,238.168,23051.0
2022-10-13 15:30:00,249.22,250.89,248.66,249.75,122013.0,238.1011,239.6966,237.5661,238.6074,122013.0
2022-10-14 09:30:00,254.53,254.77,250.38,250.38,34643.0,243.1742,243.4035,239.2093,239.2093,34643.0
2022-10-14 10:00:00,250.14,250.31,243.22,245.47,40618.0,238.98,239.1425,232.3688,234.5184,40618.0
2022-10-14 10:30:00,245.58,245.92,244.02,244.02,73815.0,234.6235,234.9483,233.1331,233.1331,73815.0
2022-10-14 11:00:00,244.03,245.71,242.31,244.59,58160.0,233.1426,234.7477,231.4994,233.6777,58160.0
2022-10-14 11:30:00,244.55,244.64,241.82,242.4,30284.0,233.6394,233.7254,231.0312,231.5854,30284.0
2022-10-14 12:00:00,242.03,243.32,241.77,242.84,22414.0,231.2319,232.4643,230.9835,232.0057,22414.0
2022-10-14 12:30:00,243.07,243.7,242.2,242.48,20842.0,232.2255,232.8274,231.3943,231.6618,20842.0
2022-10-14 13:00:00,242.47,244.2,242.14,244.2,41428.0,231.6522,233.3051,231.337,233.3051,41428.0
2022-10-14 13:30:00,244.22,244.98,243.83,244.98,16745.0,233.3242,234.0503,232.9516,234.0503,16745.0
2022-10-14 14:00:00,245.02,245.2,242.88,243.19,34977.0,234.0885,234.2604,232.044,232.3401,34977.0
2022-10-14 14:30:00,243.07,243.26,241.82,241.98,42745.0,232.2255,232.407,231.0312,231.1841,42745.0
2022-10-14 15:00:00,242.09,242.46,240.93,242.41,40753.0,231.2892,231.6427,230.181,231.5949,40753.0
2022-10-14 15:30:00,242.26,242.92,241.53,242.22,86014.0,231.4516,232.0822,230.7542,231.4134,86014.0
2022-10-17 09:30:00,242.85,251.89,242.27,251.62,28849.0,232.0153,240.652,231.4612,240.394,28849.0
2022-10-17 10:00:00,251.49,254.64,250.83,252.92,29220.0,240.2698,243.2793,239.6393,241.636,29220.0
2022-10-17 10:30:00,253.16,255.7,252.81,254.84,30889.0,241.8653,244.292,241.5309,243.4704,30889.0
2022-10-17 11:00:00,254.95,255.39,252.62,253.83,20773.0,243.5755,243.9958,241.3494,242.5054,20773.0
2022-10-17 11:30:00,253.87,255.34,253.78,254.93,17245.0,242.5436,243.9481,242.4577,243.5563,17245.0
2022-10-17 12:00:00,254.93,256.4,254.67,255.8,30882.0,243.5563,244.9608,243.3079,244.3875,30882.0
2022-10-17 12:30:00,255.71,256.32,253.19,253.59,26197.0,244.3015,244.8843,241.894,242.2761,26197.0
2022-10-17 13:00:00,253.59,253.72,252.24,252.25,20610.0,242.2761,242.4003,240.9864,240.9959,20610.0
2022-10-17 13:30:00,252.19,253.3,251.75,252.94,80128.0,240.9386,241.9991,240.5182,241.6551,80128.0
2022-10-17 14:00:00,252.81,253.43,252.12,253.19,38372.0,241.5309,242.1233,240.8717,241.894,38372.0
2022-10-17 14:30:00,253.14,253.81,253.0,253.08,28976.0,241.8462,242.4863,241.7125,241.7889,28976.0
2022-10-17 15:00:00,253.13,253.45,252.3,252.67,23276.0,241.8367,242.1424,241.0437,241.3972,23276.0
2022-10-17 15:30:00,252.79,254.22,252.63,253.14,69458.0,241.5118,242.878,241.359,241.8462,69458.0
2022-10-18 09:30:00,257.27,260.32,255.94,257.49,41545.0,245.7919,248.7059,244.5213,246.0021,41545.0
2022-10-18 10:00:00,257.42,259.72,257.22,258.0,34931.0,245.9353,248.1326,245.7442,246.4894,34931.0
2022-10-18 10:30:00,258.13,259.17,257.23,257.63,15488.0,246.6136,247.6072,245.7537,246.1359,15488.0
2022-10-18 11:00:00,257.51,257.58,255.17,255.88,14711.0,246.0212,246.0881,243.7856,244.464,14711.0
2022-10-18 11:30:00,255.8,257.11,255.42,256.83,28423.0,244.3875,245.6391,244.0245,245.3716,28423.0
2022-10-18 12:00:00,256.82,257.9,256.14,257.29,23517.0,245.362,246.3938,244.7124,245.8111,23517.0
2022-10-18 12:30:00,257.08,258.17,256.65,257.33,16026.0,245.6104,246.6518,245.1996,245.8493,16026.0
2022-10-18 13:00:00,257.45,257.57,256.1,257.56,23198.0,245.9639,246.0786,244.6741,246.069,23198.0
2022-10-18 13:30:00,257.54,258.77,257.54,258.64,26933.0,246.0499,247.225,246.0499,247.1008,26933.0
2022-10-18 14:00:00,258.74,258.9,257.65,258.25,20025.0,247.1964,247.3492,246.155,246.7282,20025.0
2022-10-18 14:30:00,258.3,258.3,255.41,257.31,35022.0,246.776,246.776,244.0149,245.8302,35022.0
2022-10-18 15:00:00,257.32,258.05,256.67,257.66,56495.0,245.8397,246.5371,245.2187,246.1645,56495.0
2022-10-18 15:30:00,257.5,259.48,257.42,258.26,117807.0,246.0117,247.9033,245.9353,246.7378,117807.0
2022-10-19 09:30:00,252.63,255.69,252.16,254.47,26689.0,241.359,244.2824,240.9099,243.1169,26689.0
2022-10-19 10:00:00,254.96,257.21,254.57,255.61,20517.0,243.585,245.7346,243.2124,244.206,20517.0
2022-10-19 10:30:00,255.45,255.77,254.31,255.23,6965.0,244.0531,244.3589,242.964,243.843,6965.0
2022-10-19 11:00:00,255.44,255.45,253.19,253.3,9906.0,244.0436,244.0531,241.894,241.9991,9906.0
2022-10-19 11:30:00,253.25,254.54,252.92,254.25,11736.0,241.9513,243.1837,241.636,242.9067,11736.0
2022-10-19 12:00:00,254.23,254.71,252.76,253.26,23471.0,242.8876,243.3462,241.4832,241.9609,23471.0
2022-10-19 12:30:00,253.35,253.5,252.26,252.67,8958.0,242.0468,242.1901,241.0055,241.3972,8958.0
2022-10-19 13:00:00,252.72,252.86,250.89,252.21,15647.0,241.4449,241.5787,239.6966,240.9577,15647.0
2022-10-19 13:30:00,252.2,253.14,252.2,252.83,30312.0,240.9481,241.8462,240.9481,241.55,30312.0
2022-10-19 14:00:00,252.81,253.75,252.63,253.65,23802.0,241.5309,242.429,241.359,242.3335,23802.0
2022-10-19 14:30:00,253.52,253.67,252.37,252.63,13488.0,242.2093,242.3526,241.1106,241.359,13488.0
2022-10-19 15:00:00,252.67,253.73,252.57,252.82,16911.0,241.3972,242.4099,241.3016,241.5405,16911.0
2022-10-19 15:30:00,252.77,253.04,252.38,252.57,64122.0,241.4927,241.7507,241.1201,241.3016,64122.0
2022-10-20 09:30:00,251.03,251.03,244.34,244.86,210350.0,239.8303,239.8303,233.4388,233.9356,210350.0
2022-10-20 10:00:00,244.65,247.8,244.63,246.69,99245.0,233.735,236.7444,233.7159,235.684,99245.0
2022-10-20 10:30:00,246.7,250.36,244.1,249.65,79265.0,235.6935,239.1902,233.2095,238.5119,79265.0
2022-10-20 11:00:00,249.95,250.66,248.94,249.99,19909.0,238.7985,239.4769,237.8336,238.8367,19909.0
2022-10-20 11:30:00,249.71,252.46,249.71,250.29,41756.0,238.5692,241.1965,238.5692,239.1234,41756.0
2022-10-20 12:00:00,250.28,250.29,248.95,249.87,26814.0,239.1138,239.1234,237.8431,238.7221,26814.0
2022-10-20 12:30:00,249.78,249.94,248.22,249.59,20973.0,238.6361,238.789,237.1457,238.4546,20973.0
2022-10-20 13:00:00,249.58,251.29,249.29,251.22,45310.0,238.445,240.0787,238.168,240.0119,45310.0
2022-10-20 13:30:00,251.22,251.22,247.48,248.71,65135.0,240.0119,240.0119,236.4387,237.6138,65135.0
2022-10-20 14:00:00,248.52,248.61,246.16,247.23,43864.0,237.4323,237.5183,235.1776,236.1999,43864.0
2022-10-20 14:30:00,246.95,248.42,246.52,247.94,37331.0,235.9324,237.3368,235.5216,236.8782,37331.0
2022-10-20 15:00:00,247.66,248.18,246.82,247.13,26915.0,236.6107,237.1075,235.8082,236.1043,26915.0
2022-10-20 15:30:00,247.25,249.15,246.76,248.01,100786.0,236.219,238.0342,235.7508,236.9451,100786.0
2022-10-21 09:30:00,249.61,249.61,242.83,245.62,80199.0,238.4737,238.4737,231.9962,234.6617,80199.0
2022-10-21 10:00:00,245.95,247.19,243.3,243.41,35899.0,234.977,236.1617,232.4452,232.5503,35899.0
2022-10-21 10:30:00,243.42,243.65,241.46,241.46,48222.0,232.5599,232.7796,230.6873,230.6873,48222.0
2022-10-21 11:00:00,241.6,242.34,240.6,242.13,35478.0,230.8211,231.528,229.8657,231.3274,35478.0
2022-10-21 11:30:00,242.21,243.09,241.35,242.43,63665.0,231.4038,232.2446,230.5822,231.614,63665.0
2022-10-21 12:00:00,242.5,243.84,242.5,243.34,23382.0,231.6809,232.9611,231.6809,232.4834,23382.0
2022-10-21 12:30:00,243.43,245.04,243.1,243.78,16868.0,232.5694,234.1076,232.2541,232.9038,16868.0
2022-10-21 13:00:00,243.75,245.19,243.75,244.87,29100.0,232.8751,234.2509,232.8751,233.9452,29100.0
2022-10-21 13:30:00,245.07,246.23,244.77,246.23,13500.0,234.1362,235.2445,233.8496,235.2445,13500.0
2022-10-21 14:00:00,246.07,246.35,245.22,245.83,24908.0,235.0916,235.3591,234.2796,234.8623,24908.0
2022-10-21 14:30:00,245.83,246.72,245.64,246.63,26179.0,234.8623,235.7126,234.6808,235.6266,26179.0
2022-10-21 15:00:00,246.67,247.86,246.14,247.86,29619.0,235.6649,236.8018,235.1585,236.8018,29619.0
2022-10-21 15:30:00,247.76,248.42,247.41,248.22,112026.0,236.7062,237.3368,236.3718,237.1457,112026.0
2022-10-24 09:30:00,249.41,254.05,249.41,250.86,37428.0,238.2826,242.7156,238.2826,239.6679,37428.0
2022-10-24 10:00:00,250.72,251.36,245.49,247.09,34316.0,239.5342,240.1456,234.5375,236.0661,34316.0
2022-10-24 10:30:00,247.09,247.63,245.45,247.63,15878.0,236.0661,236.582,234.4993,236.582,15878.0
2022-10-24 11:00:00,247.72,248.14,246.18,247.38,10167.0,236.668,237.0693,235.1967,236.3432,10167.0
2022-10-24 11:30:00,247.58,248.3,246.43,248.05,18724.0,236.5343,237.2221,235.4356,236.9833,18724.0
2022-10-24 12:00:00,248.27,248.42,247.15,248.08,14000.0,237.1935,237.3368,236.1234,237.012,14000.0
2022-10-24 12:30:00,248.05,248.34,247.52,247.68,14443.0,236.9833,237.2604,236.4769,236.6298,14443.0
2022-10-24 13:00:00,247.61,247.61,245.78,245.98,14278.0,236.5629,236.5629,234.8146,235.0056,14278.0
2022-10-24 13:30:00,246.09,246.23,245.09,246.2,19603.0,235.1107,235.2445,234.1554,235.2158,19603.0
2022-10-24 14:00:00,246.45,247.37,246.45,246.81,8408.0,235.4547,236.3336,235.4547,235.7986,8408.0
2022-10-24 14:30:00,246.81,247.64,246.54,247.4,15059.0,235.7986,236.5916,235.5407,236.3623,15059.0
2022-10-24 15:00:00,247.39,248.12,247.22,247.37,21920.0,236.3527,237.0502,236.1903,236.3336,21920.0
2022-10-24 15:30:00,247.34,247.58,246.84,247.34,79062.0,236.305,236.5343,235.8273,236.305,79062.0
2022-10-25 09:30:00,247.82,253.42,247.82,252.14,66964.0,236.7636,242.1137,236.7636,240.8908,66964.0
2022-10-25 10:00:00,252.0,254.73,251.49,254.12,36455.0,240.7571,243.3653,240.2698,242.7825,36455.0
2022-10-25 10:30:00,254.18,255.1,253.66,254.06,29783.0,242.8398,243.7188,242.343,242.7252,29783.0
2022-10-25 11:00:00,254.01,254.91,253.73,253.98,16581.0,242.6774,243.5372,242.4099,242.6487,16581.0
2022-10-25 11:30:00,253.96,253.99,253.08,253.08,8300.0,242.6296,242.6583,241.7889,241.7889,8300.0
2022-10-25 12:00:00,253.18,254.76,252.68,254.33,11411.0,241.8844,243.3939,241.4067,242.9831,11411.0
2022-10-25 12:30:00,254.52,255.01,253.82,253.83,9547.0,243.1646,243.6328,242.4959,242.5054,9547.0
2022-10-25 13:00:00,253.87,254.5,253.79,254.5,9110.0,242.5436,243.1455,242.4672,243.1455,9110.0
2022-10-25 13:30:00,254.5,255.44,254.48,254.98,13772.0,243.1455,244.0436,243.1264,243.6041,13772.0
2022-10-25 14:00:00,254.93,255.43,254.56,255.15,11767.0,243.5563,244.034,243.2029,243.7665,11767.0
2022-10-25 14:30:00,255.03,255.39,254.66,254.79,16243.0,243.6519,243.9958,243.2984,243.4226,16243.0
2022-10-25 15:00:00,254.7,255.93,254.65,255.55,70415.0,243.3366,244.5117,243.2888,244.1487,70415.0
2022-10-25 15:30:00,255.6,257.13,255.31,256.6,98142.0,244.1965,245.6582,243.9194,245.1518,98142.0
2022-10-26 09:30:00,256.62,258.56,254.71,255.06,74890.0,245.1709,247.0244,243.3462,243.6805,74890.0
2022-10-26 10:00:00,255.43,258.11,255.43,257.0,51298.0,244.034,246.5945,244.034,245.534,51298.0
2022-10-26 10:30:00,257.0,258.5,256.72,257.53,21958.0,245.534,246.9671,245.2665,246.0403,21958.0
2022-10-26 11:00:00,257.54,259.33,257.18,259.33,17296.0,246.0499,247.76,245.706,247.76,17296.0
2022-10-26 11:30:00,259.46,260.85,259.32,260.85,27357.0,247.8842,249.2122,247.7505,249.2122,27357.0
2022-10-26 12:00:00,260.82,261.37,260.15,260.3,32582.0,249.1836,249.709,248.5435,248.6868,32582.0
2022-10-26 12:30:00,260.18,260.88,259.64,259.7,31747.0,248.5721,249.2409,248.0562,248.1135,31747.0
2022-10-26 13:00:00,259.51,260.28,259.48,259.99,23469.0,247.932,248.6677,247.9033,248.3906,23469.0
2022-10-26 13:30:00,259.91,260.66,259.62,260.37,34892.0,248.3142,249.0307,248.0371,248.7536,34892.0
2022-10-26 14:00:00,260.32,260.77,259.78,259.81,31968.0,248.7059,249.1358,248.19,248.2186,31968.0
2022-10-26 14:30:00,259.9,260.0,258.36,258.36,19670.0,248.3046,248.4001,246.8333,246.8333,19670.0
2022-10-26 15:00:00,258.46,259.04,257.75,258.84,27262.0,246.9289,247.483,246.2505,247.2919,27262.0
2022-10-26 15:30:00,258.87,260.29,258.59,258.77,105897.0,247.3206,248.6772,247.0531,247.225,105897.0
2022-10-27 09:30:00,261.6,264.23,258.1,262.47,71718.0,249.9288,252.4414,246.5849,250.7599,71718.0
2022-10-27 10:00:00,262.42,265.36,261.04,262.94,56455.0,250.7122,253.521,249.3937,251.209,56455.0
2022-10-27 10:30:00,263.01,264.38,260.51,260.62,29378.0,251.2759,252.5847,248.8874,248.9925,29378.0
2022-10-27 11:00:00,260.77,261.96,260.42,261.39,17101.0,249.1358,250.2727,248.8014,249.7281,17101.0
2022-10-27 11:30:00,261.24,261.25,259.14,259.14,16149.0,249.5848,249.5944,247.5785,247.5785,16149.0
2022-10-27 12:00:00,259.54,260.16,258.61,258.68,13156.0,247.9607,248.553,247.0722,247.139,13156.0
2022-10-27 12:30:00,258.81,260.3,258.81,259.99,14763.0,247.2632,248.6868,247.2632,248.3906,14763.0
2022-10-27 13:00:00,260.06,260.68,259.47,260.14,17237.0,248.4575,249.0498,247.8938,248.5339,17237.0
2022-10-27 13:30:00,260.21,260.21,259.4,259.4,9891.0,248.6008,248.6008,247.8269,247.8269,9891.0
2022-10-27 14:00:00,259.19,259.81,259.11,259.69,13432.0,247.6263,248.2186,247.5499,248.104,13432.0
2022-10-27 14:30:00,259.58,260.05,259.19,259.7,21253.0,247.9989,248.4479,247.6263,248.1135,21253.0
2022-10-27 15:00:00,259.65,260.97,259.62,260.97,16545.0,248.0658,249.3269,248.0371,249.3269,16545.0
2022-10-27 15:30:00,260.96,262.19,259.63,260.3,99893.0,249.3173,250.4924,248.0467,248.6868,99893.0
2022-10-28 09:30:00,258.0,264.96,257.31,264.01,78192.0,246.4894,253.1389,245.8302,252.2312,78192.0
2022-10-28 10:00:00,264.3,267.08,263.94,266.41,58523.0,252.5083,255.1643,252.1644,254.5242,58523.0
2022-10-28 10:30:00,266.48,269.48,266.48,268.86,46805.0,254.591,257.4572,254.591,256.8649,46805.0
2022-10-28 11:00:00,268.83,269.36,267.09,267.09,19955.0,256.8362,257.3426,255.1738,255.1738,19955.0
2022-10-28 11:30:00,267.16,268.81,266.88,268.49,33343.0,255.2407,256.8171,254.9732,256.5114,33343.0
2022-10-28 12:00:00,268.58,270.58,268.53,269.48,23352.0,256.5974,258.5081,256.5496,257.4572,23352.0
2022-10-28 12:30:00,269.5,271.2,269.39,270.4,52991.0,257.4763,259.1005,257.3712,258.3362,52991.0
2022-10-28 13:00:00,270.48,271.3,270.14,271.19,26067.0,258.4126,259.196,258.0878,259.0909,26067.0
2022-10-28 13:30:00,271.05,271.11,269.83,269.97,23604.0,258.9572,259.0145,257.7916,257.9253,23604.0
2022-10-28 14:00:00,270.06,270.49,269.56,270.24,15577.0,258.0113,258.4221,257.5336,258.1833,15577.0
2022-10-28 14:30:00,270.1,270.98,269.13,270.51,25796.0,258.0495,258.8903,257.1228,258.4412,25796.0
2022-10-28 15:00:00,270.62,271.42,270.29,270.76,36805.0,258.5463,259.3106,258.2311,258.6801,36805.0
2022-10-28 15:30:00,270.61,271.06,269.79,270.09,87173.0,258.5368,258.9667,257.7534,258.04,87173.0
2022-10-31 09:30:00,266.14,269.68,265.06,268.22,91395.0,254.2662,257.6483,253.2344,256.2534,91395.0
2022-10-31 10:00:00,267.63,270.31,267.02,268.71,17589.0,255.6897,258.2502,255.107,256.7216,17589.0
2022-10-31 10:30:00,268.31,270.06,267.86,269.63,20910.0,256.3394,258.0113,255.9095,257.6005,20910.0
2022-10-31 11:00:00,269.67,270.67,269.12,270.28,32326.0,257.6387,258.5941,257.1133,258.2215,32326.0
2022-10-31 11:30:00,270.02,271.27,269.77,269.77,37494.0,257.9731,259.1673,257.7343,257.7343,37494.0
2022-10-31 12:00:00,269.74,271.31,269.28,270.8,27134.0,257.7056,259.2056,257.2661,258.7183,27134.0
2022-10-31 12:30:00,270.75,271.84,270.26,271.27,28904.0,258.6705,259.7119,258.2024,259.1673,28904.0
2022-10-31 13:00:00,270.92,271.94,270.57,271.81,17386.0,258.833,259.8074,258.4986,259.6832,17386.0
2022-10-31 13:30:00,271.88,272.24,270.21,270.49,26476.0,259.7501,260.0941,258.1546,258.4221,26476.0
2022-10-31 14:00:00,270.58,270.78,269.83,270.03,26131.0,258.5081,258.6992,257.7916,257.9827,26131.0
2022-10-31 14:30:00,269.98,271.08,269.92,270.04,25019.0,257.9349,258.9858,257.8776,257.9922,25019.0
2022-10-31 15:00:00,269.9,270.77,269.33,270.49,31410.0,257.8585,258.6896,257.3139,258.4221,31410.0
2022-10-31 15:30:00,270.5,271.0,269.58,270.0,140159.0,258.4317,258.9094,257.5527,257.954,140159.0
2022-11-01 09:30:00,278.87,285.04,275.0,275.73,89591.0,266.4283,272.323,262.7309,263.4284,89591.0
2022-11-01 10:00:00,276.16,281.99,273.28,279.45,86135.0,263.8392,269.4091,261.0877,266.9824,86135.0
2022-11-01 10:30:00,279.04,280.9,276.04,276.98,50832.0,266.5907,268.3677,263.7245,264.6226,50832.0
2022-11-01 11:00:00,276.87,277.49,274.57,276.91,22920.0,264.5175,265.1098,262.3201,264.5557,22920.0
2022-11-01 11:30:00,276.76,277.86,275.59,276.15,26779.0,264.4124,265.4633,263.2946,263.8296,26779.0
2022-11-01 12:00:00,276.31,276.81,275.75,276.21,32067.0,263.9825,264.4602,263.4475,263.8869,32067.0
2022-11-01 12:30:00,276.04,277.07,275.65,276.82,40760.0,263.7245,264.7086,263.3519,264.4697,40760.0
2022-11-01 13:00:00,276.82,278.79,276.57,276.61,47523.0,264.4697,266.3518,264.2309,264.2691,47523.0
2022-11-01 13:30:00,276.39,276.97,275.37,275.84,21831.0,264.0589,264.613,263.0844,263.5334,21831.0
2022-11-01 14:00:00,275.8,276.34,275.3,275.71,32870.0,263.4952,264.0111,263.0175,263.4092,32870.0
2022-11-01 14:30:00,275.73,276.17,274.7,276.17,45172.0,263.4284,263.8487,262.4443,263.8487,45172.0
2022-11-01 15:00:00,276.2,276.76,275.31,276.66,23098.0,263.8774,264.4124,263.0271,264.3169,23098.0
2022-11-01 15:30:00,276.64,277.2,275.6,275.89,103115.0,264.2978,264.8328,263.3042,263.5812,103115.0
2022-11-02 09:30:00,273.33,274.65,267.03,269.5,42243.0,261.1354,262.3965,255.1165,257.4763,42243.0
2022-11-02 10:00:00,269.52,270.74,268.98,270.51,30555.0,257.4954,258.661,256.9795,258.4412,30555.0
2022-11-02 10:30:00,270.54,272.93,270.03,272.55,31465.0,258.4699,260.7533,257.9827,260.3902,31465.0
2022-11-02 11:00:00,272.56,273.24,271.1,271.56,25193.0,260.3998,261.0494,259.0049,259.4444,25193.0
2022-11-02 11:30:00,271.31,273.67,270.99,272.43,14655.0,259.2056,261.4603,258.8998,260.2756,14655.0
2022-11-02 12:00:00,272.43,272.67,271.75,272.0,10097.0,260.2756,260.5049,259.6259,259.8648,10097.0
2022-11-02 12:30:00,271.87,273.0,271.31,272.75,9800.0,259.7406,260.8202,259.2056,260.5813,9800.0
2022-11-02 13:00:00,272.62,273.64,272.2,273.31,17569.0,260.4571,261.4316,260.0558,261.1163,17569.0
2022-11-02 13:30:00,273.28,274.37,273.16,273.59,19194.0,261.0877,262.129,260.973,261.3838,19194.0
2022-11-02 14:00:00,273.67,277.88,272.97,277.73,36068.0,261.4603,265.4824,260.7915,265.3391,36068.0
2022-11-02 14:30:00,277.81,278.55,271.63,272.68,58163.0,265.4156,266.1225,259.5113,260.5144,58163.0
2022-11-02 15:00:00,272.37,274.94,270.03,270.63,35202.0,260.2183,262.6736,257.9827,258.5559,35202.0
2022-11-02 15:30:00,270.51,270.52,268.21,268.36,117882.0,258.4412,258.4508,256.2439,256.3872,117882.0
2022-11-03 09:30:00,265.93,267.35,263.09,265.83,25723.0,254.0656,255.4222,251.3523,253.97,25723.0
2022-11-03 10:00:00,266.22,269.43,266.0,269.25,33182.0,254.3426,257.4094,254.1325,257.2375,33182.0
2022-11-03 10:30:00,268.56,270.05,268.33,269.93,12881.0,256.5782,258.0018,256.3585,257.8871,12881.0
2022-11-03 11:00:00,269.87,270.31,268.29,268.71,18840.0,257.8298,258.2502,256.3203,256.7216,18840.0
2022-11-03 11:30:00,268.57,269.45,267.88,268.26,11350.0,256.5878,257.4285,255.9286,256.2916,11350.0
2022-11-03 12:00:00,268.21,269.06,268.1,268.82,9841.0,256.2439,257.0559,256.1388,256.8266,9841.0
2022-11-03 12:30:00,268.87,271.58,268.82,271.43,15910.0,256.8744,259.4635,256.8266,259.3202,15910.0
2022-11-03 13:00:00,271.39,271.75,270.54,270.9,21837.0,259.282,259.6259,258.4699,258.8138,21837.0
2022-11-03 13:30:00,270.97,271.62,270.7,271.18,14670.0,258.8807,259.5017,258.6228,259.0814,14670.0
2022-11-03 14:00:00,271.19,272.32,270.66,272.32,22077.0,259.0909,260.1705,258.5846,260.1705,22077.0
2022-11-03 14:30:00,272.46,272.7,271.91,272.56,20837.0,260.3042,260.5335,259.7788,260.3998,20837.0
2022-11-03 15:00:00,272.55,272.65,271.49,272.21,21800.0,260.3902,260.4858,259.3775,260.0654,21800.0
2022-11-03 15:30:00,272.15,272.86,270.14,270.29,45269.0,260.0081,260.6864,258.0878,258.2311,45269.0
2022-11-04 09:30:00,271.62,272.04,267.19,270.03,26222.0,259.5017,259.903,255.2694,257.9827,26222.0
2022-11-04 10:00:00,270.46,271.68,269.67,269.67,22535.0,258.3935,259.559,257.6387,257.6387,22535.0
2022-11-04 10:30:00,269.94,272.11,269.72,270.36,14677.0,257.8967,259.9699,257.6865,258.2979,14677.0
2022-11-04 11:00:00,270.36,271.73,269.26,269.26,9791.0,258.2979,259.6068,257.247,257.247,9791.0
2022-11-04 11:30:00,269.11,270.03,267.88,267.89,13830.0,257.1037,257.9827,255.9286,255.9381,13830.0
2022-11-04 12:00:00,267.93,270.04,267.48,269.83,11325.0,255.9764,257.9922,255.5464,257.7916,11325.0
2022-11-04 12:30:00,269.97,269.97,267.3,267.34,27904.0,257.9253,257.9253,255.3745,255.4127,27904.0
2022-11-04 13:00:00,267.36,268.05,266.58,267.35,9408.0,255.4318,256.091,254.6866,255.4222,9408.0
2022-11-04 13:30:00,267.47,268.17,267.19,267.99,11498.0,255.5369,256.2056,255.2694,256.0337,11498.0
2022-11-04 14:00:00,268.14,269.51,267.72,269.36,7517.0,256.177,257.4859,255.7757,257.3426,7517.0
2022-11-04 14:30:00,269.39,271.5,269.39,271.47,12895.0,257.3712,259.3871,257.3712,259.3584,12895.0
2022-11-04 15:00:00,271.23,271.93,270.91,271.12,16676.0,259.1291,259.7979,258.8234,259.024,16676.0
2022-11-04 15:30:00,270.91,272.57,270.89,272.46,48973.0,258.8234,260.4093,258.8043,260.3042,48973.0
2022-11-07 09:30:00,274.6,277.81,273.45,274.77,46180.0,262.3488,265.4156,261.2501,262.5112,46180.0
2022-11-07 10:00:00,274.56,276.14,274.3,275.53,31787.0,262.3106,263.8201,262.0622,263.2373,31787.0
2022-11-07 10:30:00,275.59,275.72,274.88,275.01,31276.0,263.2946,263.4188,262.6163,262.7405,31276.0
2022-11-07 11:00:00,274.98,275.98,274.68,275.13,45219.0,262.7118,263.6672,262.4252,262.8551,45219.0
2022-11-07 11:30:00,275.24,275.95,274.71,275.95,19078.0,262.9602,263.6385,262.4539,263.6385,19078.0
2022-11-07 12:00:00,275.89,276.16,275.24,275.54,12972.0,263.5812,263.8392,262.9602,263.2468,12972.0
2022-11-07 12:30:00,275.55,276.9,275.45,276.9,14880.0,263.2564,264.5462,263.1608,264.5462,14880.0
2022-11-07 13:00:00,277.04,277.3,276.18,276.58,11903.0,264.6799,264.9283,263.8583,264.2404,11903.0
2022-11-07 13:30:00,276.6,278.57,276.37,278.57,23390.0,264.2595,266.1417,264.0398,266.1417,23390.0
2022-11-07 14:00:00,278.66,279.86,278.49,279.07,24907.0,266.2276,267.3741,266.0652,266.6193,24907.0
2022-11-07 14:30:00,279.06,279.64,278.46,279.11,34449.0,266.6098,267.1639,266.0366,266.6576,34449.0
2022-11-07 15:00:00,279.11,279.53,278.57,278.69,49585.0,266.6576,267.0588,266.1417,266.2563,49585.0
2022-11-07 15:30:00,278.62,278.65,276.47,277.18,86558.0,266.1894,266.2181,264.1353,264.8137,86558.0
2022-11-08 09:30:00,277.14,279.7,273.29,277.56,23101.0,264.7754,267.2212,261.0972,265.1767,23101.0
2022-11-08 10:00:00,277.69,280.52,277.68,280.24,9816.0,265.3009,268.0047,265.2914,267.7371,9816.0
2022-11-08 10:30:00,280.8,281.19,280.2,280.44,9221.0,268.2722,268.6448,267.6989,267.9282,9221.0
2022-11-08 11:00:00,280.33,281.51,280.14,281.47,17860.0,267.8231,268.9505,267.6416,268.9123,17860.0
2022-11-08 11:30:00,281.44,282.4,281.23,281.75,5305.0,268.8836,269.8008,268.683,269.1798,5305.0
2022-11-08 12:00:00,281.75,282.05,280.87,281.17,8647.0,269.1798,269.4664,268.339,268.6257,8647.0
2022-11-08 12:30:00,281.09,281.34,280.71,281.17,9346.0,268.5492,268.7881,268.1862,268.6257,9346.0
2022-11-08 13:00:00,281.13,281.86,279.55,279.74,17899.0,268.5874,269.2849,267.0779,267.2595,17899.0
2022-11-08 13:30:00,279.54,281.19,279.08,280.46,51273.0,267.0684,268.6448,266.6289,267.9473,51273.0
2022-11-08 14:00:00,280.46,280.94,279.74,279.88,40184.0,267.9473,268.4059,267.2595,267.3932,40184.0
2022-11-08 14:30:00,279.91,281.26,279.01,280.23,53505.0,267.4219,268.7116,266.562,267.7276,53505.0
2022-11-08 15:00:00,280.15,281.93,279.94,281.93,22514.0,267.6512,269.3517,267.4505,269.3517,22514.0
2022-11-08 15:30:00,282.02,283.05,278.67,278.76,104583.0,269.4377,270.4218,266.2372,266.3232,104583.0
2022-11-09 09:30:00,278.47,281.4,278.01,279.09,18002.0,266.0461,268.8454,265.6066,266.6385,18002.0
2022-11-09 10:00:00,279.53,281.79,279.41,280.51,11769.0,267.0588,269.218,266.9442,267.9951,11769.0
2022-11-09 10:30:00,280.5,280.51,278.69,279.61,10764.0,267.9855,267.9951,266.2563,267.1353,10764.0
2022-11-09 11:00:00,279.85,280.95,279.26,280.32,8583.0,267.3645,268.4155,266.8009,267.8136,8583.0
2022-11-09 11:30:00,280.0,281.02,279.57,280.31,6702.0,267.5079,268.4823,267.097,267.804,6702.0
2022-11-09 12:00:00,279.99,280.83,279.89,280.68,13547.0,267.4983,268.3008,267.4028,268.1575,13547.0
2022-11-09 12:30:00,280.82,281.53,280.81,281.45,16454.0,268.2913,268.9696,268.2817,268.8932,16454.0
2022-11-09 13:00:00,281.42,281.71,279.45,279.63,8826.0,268.8645,269.1416,266.9824,267.1544,8826.0
2022-11-09 13:30:00,279.34,279.44,278.05,278.66,6492.0,266.8773,266.9728,265.6449,266.2276,6492.0
2022-11-09 14:00:00,278.53,278.53,277.44,277.44,7570.0,266.1034,266.1034,265.0621,265.0621,7570.0
2022-11-09 14:30:00,277.29,277.29,276.34,276.8,12677.0,264.9188,264.9188,264.0111,264.4506,12677.0
2022-11-09 15:00:00,276.65,277.46,276.44,276.78,16233.0,264.3073,265.0812,264.1067,264.4315,16233.0
2022-11-09 15:30:00,276.52,276.71,274.32,274.76,77780.0,264.1831,264.3646,262.0813,262.5016,77780.0
2022-11-10 09:30:00,290.01,293.48,287.47,291.9,64249.0,277.0713,280.3864,274.6446,278.8769,64249.0
2022-11-10 10:00:00,292.23,295.11,291.78,294.36,53536.0,279.1922,281.9437,278.7623,281.2272,53536.0
2022-11-10 10:30:00,294.38,294.67,291.5,293.34,42568.0,281.2463,281.5234,278.4948,280.2527,42568.0
2022-11-10 11:00:00,293.37,294.69,292.24,294.35,22722.0,280.2814,281.5425,279.2018,281.2176,22722.0
2022-11-10 11:30:00,294.27,294.92,292.86,294.1,57448.0,281.1412,281.7622,279.7941,280.9788,57448.0
2022-11-10 12:00:00,294.1,295.52,293.26,294.69,19376.0,280.9788,282.3354,280.1763,281.5425,19376.0
2022-11-10 12:30:00,294.74,294.74,292.32,292.59,35805.0,281.5902,281.5902,279.2782,279.5362,35805.0
2022-11-10 13:00:00,292.51,293.35,291.89,292.87,22672.0,279.4597,280.2622,278.8674,279.8037,22672.0
2022-11-10 13:30:00,293.07,293.67,292.42,292.65,21394.0,279.9947,280.568,279.3737,279.5935,21394.0
2022-11-10 14:00:00,292.54,292.73,291.85,292.12,14006.0,279.4884,279.6699,278.8292,279.0871,14006.0
2022-11-10 14:30:00,292.08,294.31,291.97,294.06,16195.0,279.0489,281.1794,278.9438,280.9406,16195.0
2022-11-10 15:00:00,294.19,295.85,294.04,294.86,22005.0,281.0648,282.6507,280.9215,281.7049,22005.0
2022-11-10 15:30:00,294.97,297.18,294.97,296.87,94931.0,281.81,283.9214,281.81,283.6252,94931.0
2022-11-11 09:30:00,296.87,299.91,296.65,298.21,18151.0,283.6252,286.5296,283.415,284.9054,18151.0
2022-11-11 10:00:00,297.7,300.41,296.65,300.05,16459.0,284.4182,287.0073,283.415,286.6633,16459.0
2022-11-11 10:30:00,299.38,299.6,297.79,298.09,17731.0,286.0232,286.2334,284.5042,284.7908,17731.0
2022-11-11 11:00:00,297.79,299.3,296.8,298.61,31029.0,284.5042,285.9468,283.5583,285.2876,31029.0
2022-11-11 11:30:00,298.44,299.91,298.29,299.57,31994.0,285.1252,286.5296,284.9818,286.2047,31994.0
2022-11-11 12:00:00,299.66,299.84,298.96,299.06,31113.0,286.2907,286.4627,285.622,285.7175,31113.0
2022-11-11 12:30:00,299.14,300.1,298.33,299.69,21292.0,285.7939,286.7111,285.0201,286.3194,21292.0
2022-11-11 13:00:00,300.07,301.85,299.87,300.77,64936.0,286.6824,288.383,286.4914,287.3512,64936.0
2022-11-11 13:30:00,300.69,301.17,299.44,299.97,45907.0,287.2748,287.7334,286.0805,286.5869,45907.0
2022-11-11 14:00:00,300.02,300.03,298.19,299.76,17480.0,286.6347,286.6442,284.8863,286.3863,17480.0
2022-11-11 14:30:00,299.63,299.69,298.38,299.17,17675.0,286.2621,286.3194,285.0678,285.8226,17675.0
2022-11-11 15:00:00,299.15,299.34,297.66,299.19,41158.0,285.8035,285.985,284.38,285.8417,41158.0
2022-11-11 15:30:00,299.17,299.26,297.58,297.98,63955.0,285.8226,285.9086,284.3035,284.6857,63955.0
2022-11-14 09:30:00,299.27,299.27,292.04,294.04,31124.0,285.9181,285.9181,279.0107,280.9215,31124.0
2022-11-14 10:00:00,294.43,296.54,293.69,294.69,40558.0,281.2941,283.3099,280.5871,281.5425,40558.0
2022-11-14 10:30:00,294.47,295.12,292.64,294.06,25013.0,281.3323,281.9533,279.5839,280.9406,25013.0
2022-11-14 11:00:00,294.24,294.7,291.27,292.22,22149.0,281.1125,281.552,278.275,279.1827,22149.0
2022-11-14 11:30:00,292.35,293.75,292.06,293.11,16258.0,279.3069,280.6444,279.0298,280.033,16258.0
2022-11-14 12:00:00,293.14,294.37,292.9,293.81,11243.0,280.0616,281.2367,279.8323,280.7017,11243.0
2022-11-14 12:30:00,294.01,294.16,293.54,294.07,12498.0,280.8928,281.0361,280.4438,280.9501,12498.0
2022-11-14 13:00:00,294.06,295.0,294.0,294.55,7951.0,280.9406,281.8386,280.8832,281.4087,7951.0
2022-11-14 13:30:00,294.4,294.89,293.28,293.88,19012.0,281.2654,281.7335,280.1954,280.7686,19012.0
2022-11-14 14:00:00,293.9,293.97,291.56,292.39,16826.0,280.7877,280.8546,278.5521,279.3451,16826.0
2022-11-14 14:30:00,292.43,292.76,291.65,292.07,13971.0,279.3833,279.6986,278.6381,279.0394,13971.0
2022-11-14 15:00:00,292.17,292.56,290.16,290.26,19171.0,279.1349,279.5075,277.2146,277.3101,19171.0
2022-11-14 15:30:00,290.26,290.71,289.22,289.45,60682.0,277.3101,277.74,276.3165,276.5362,60682.0
2022-11-15 09:30:00,293.2,296.32,291.33,295.17,19577.0,280.1189,283.0997,278.3324,282.001,19577.0
2022-11-15 10:00:00,295.41,295.55,291.41,292.79,13691.0,282.2303,282.3641,278.4088,279.7272,13691.0
2022-11-15 10:30:00,292.73,293.2,291.07,291.77,16027.0,279.6699,280.1189,278.084,278.7527,16027.0
2022-11-15 11:00:00,291.76,293.47,290.99,293.47,11670.0,278.7432,280.3769,278.0075,280.3769,11670.0
2022-11-15 11:30:00,293.95,294.75,293.2,294.52,10980.0,280.8355,281.5998,280.1189,281.38,10980.0
2022-11-15 12:00:00,294.44,294.44,293.57,293.88,11171.0,281.3036,281.3036,280.4724,280.7686,11171.0
2022-11-15 12:30:00,293.82,294.41,293.56,293.56,13975.0,280.7113,281.275,280.4629,280.4629,13975.0
2022-11-15 13:00:00,293.83,294.21,292.38,292.84,12955.0,280.7208,281.0839,279.3355,279.775,12955.0
2022-11-15 13:30:00,292.62,293.54,291.94,293.26,13747.0,279.5648,280.4438,278.9152,280.1763,13747.0
2022-11-15 14:00:00,293.26,295.49,292.26,294.99,12793.0,280.1763,282.3068,279.2209,281.8291,12793.0
2022-11-15 14:30:00,295.09,295.69,294.05,295.56,17840.0,281.9246,282.4978,280.931,282.3736,17840.0
2022-11-15 15:00:00,295.51,295.95,294.7,294.81,15349.0,282.3259,282.7462,281.552,281.6571,15349.0
2022-11-15 15:30:00,294.73,295.33,294.31,295.24,55449.0,281.5807,282.1539,281.1794,282.0679,55449.0
2022-11-16 09:30:00,295.59,298.71,294.99,295.21,8018.0,283.0796,286.0676,282.505,282.7157,8018.0
2022-11-16 10:00:00,295.7,297.49,295.7,297.09,11066.0,283.185,284.8992,283.185,284.5162,11066.0
2022-11-16 10:30:00,296.86,297.51,295.04,296.0,14490.0,284.2959,284.9184,282.5529,283.4723,14490.0
2022-11-16 11:00:00,295.93,296.64,295.17,296.08,13541.0,283.4053,284.0852,282.6774,283.5489,13541.0
2022-11-16 11:30:00,296.31,296.82,295.5,295.5,4597.0,283.7692,284.2576,282.9935,282.9935,4597.0
2022-11-16 12:00:00,295.33,296.31,295.13,295.87,8625.0,282.8306,283.7692,282.6391,283.3478,8625.0
2022-11-16 12:30:00,295.72,297.26,295.61,296.16,6420.0,283.2041,284.679,283.0988,283.6255,6420.0
2022-11-16 13:00:00,296.12,297.04,296.04,296.99,7838.0,283.5872,284.4683,283.5106,284.4204,7838.0
2022-11-16 13:30:00,296.89,296.98,295.51,296.09,13342.0,284.3246,284.4108,283.003,283.5585,13342.0
2022-11-16 14:00:00,296.28,296.42,295.5,295.5,15217.0,283.7404,283.8745,282.9935,282.9935,15217.0
2022-11-16 14:30:00,295.5,295.94,294.78,295.94,7939.0,282.9935,283.4148,282.3039,283.4148,7939.0
2022-11-16 15:00:00,295.84,295.94,294.52,295.13,7746.0,283.3191,283.4148,282.0549,282.6391,7746.0
2022-11-16 15:30:00,295.22,296.75,294.77,296.19,42137.0,282.7253,284.1905,282.2943,283.6543,42137.0
2022-11-17 09:30:00,290.52,295.94,290.52,291.03,17096.0,278.2242,283.4148,278.2242,278.7126,17096.0
2022-11-17 10:00:00,291.32,292.58,290.47,291.26,13365.0,278.9904,280.197,278.1763,278.9329,13365.0
2022-11-17 10:30:00,291.39,291.39,289.07,289.17,13535.0,279.0574,279.0574,276.8356,276.9314,13535.0
2022-11-17 11:00:00,289.22,289.5,288.12,289.34,26049.0,276.9792,277.2474,275.9258,277.0942,26049.0
2022-11-17 11:30:00,289.21,289.68,287.98,288.97,12381.0,276.9697,277.4198,275.7917,276.7398,12381.0
2022-11-17 12:00:00,289.07,290.2,288.94,290.06,31203.0,276.8356,277.9178,276.7111,277.7837,31203.0
2022-11-17 12:30:00,290.0,290.24,288.98,289.13,9898.0,277.7262,277.9561,276.7494,276.8931,9898.0
2022-11-17 13:00:00,289.06,289.93,288.84,289.79,11588.0,276.826,277.6592,276.6153,277.5251,11588.0
2022-11-17 13:30:00,289.84,290.11,288.43,289.16,18768.0,277.573,277.8316,276.2227,276.9218,18768.0
2022-11-17 14:00:00,289.02,289.29,287.45,287.97,15240.0,276.7877,277.0463,275.2842,275.7821,15240.0
2022-11-17 14:30:00,287.9,288.1,285.79,287.09,36599.0,275.7151,275.9066,273.6944,274.9394,36599.0
2022-11-17 15:00:00,287.02,287.38,285.41,286.1,18033.0,274.8724,275.2171,273.3305,273.9913,18033.0
2022-11-17 15:30:00,286.07,288.01,285.75,287.87,94032.0,273.9626,275.8205,273.6561,275.6864,94032.0
2022-11-18 09:30:00,291.43,292.83,289.5,289.55,25160.0,279.0957,280.4365,277.2474,277.2953,25160.0
2022-11-18 10:00:00,289.28,289.28,287.37,288.0,50102.0,277.0367,277.0367,275.2075,275.8109,50102.0
2022-11-18 10:30:00,287.73,288.69,286.25,286.6,16222.0,275.5523,276.4717,274.1349,274.4701,16222.0
2022-11-18 11:00:00,286.56,287.86,285.92,286.68,19101.0,274.4318,275.6768,273.8189,274.5467,19101.0
2022-11-18 11:30:00,286.65,287.1,286.26,287.1,11263.0,274.518,274.949,274.1445,274.949,11263.0
2022-11-18 12:00:00,287.23,287.62,286.44,287.01,11089.0,275.0735,275.447,274.3169,274.8628,11089.0
2022-11-18 12:30:00,287.15,288.06,286.98,287.45,8172.0,274.9969,275.8683,274.834,275.2842,8172.0
2022-11-18 13:00:00,287.36,288.45,287.3,287.96,11215.0,275.198,276.2418,275.1405,275.7726,11215.0
2022-11-18 13:30:00,288.13,288.56,287.43,287.56,8984.0,275.9354,276.3472,275.265,275.3895,8984.0
2022-11-18 14:00:00,287.47,288.18,287.29,288.05,17894.0,275.3033,275.9833,275.1309,275.8588,17894.0
2022-11-18 14:30:00,287.95,288.33,287.17,287.84,21771.0,275.763,276.1269,275.016,275.6577,21771.0
2022-11-18 15:00:00,288.07,289.51,288.0,289.32,16798.0,275.8779,277.257,275.8109,277.075,16798.0
2022-11-18 15:30:00,289.36,291.02,289.2,290.4,73038.0,277.1133,278.7031,276.9601,278.1093,73038.0
2022-11-21 09:30:00,289.67,291.82,288.85,291.32,23097.0,277.4102,279.4692,276.6249,278.9904,23097.0
2022-11-21 10:00:00,291.28,292.17,290.58,291.23,14747.0,278.9521,279.8044,278.2817,278.9042,14747.0
2022-11-21 10:30:00,291.07,292.68,291.07,292.54,9075.0,278.7509,280.2928,278.7509,280.1587,9075.0
2022-11-21 11:00:00,292.52,292.86,291.79,292.14,7022.0,280.1396,280.4652,279.4405,279.7757,7022.0
2022-11-21 11:30:00,291.82,292.48,291.79,291.81,8272.0,279.4692,280.1013,279.4405,279.4596,8272.0
2022-11-21 12:00:00,291.81,292.19,291.09,291.4,6730.0,279.4596,279.8235,278.7701,279.067,6730.0
2022-11-21 12:30:00,291.23,291.92,290.96,291.21,6388.0,278.9042,279.565,278.6456,278.885,6388.0
2022-11-21 13:00:00,291.25,292.62,291.25,292.5,6980.0,278.9233,280.2353,278.9233,280.1204,6980.0
2022-11-21 13:30:00,292.67,293.33,292.24,292.88,11967.0,280.2832,280.9153,279.8714,280.4843,11967.0
2022-11-21 14:00:00,293.05,294.65,293.01,294.21,12594.0,280.6471,282.1794,280.6088,281.7581,12594.0
2022-11-21 14:30:00,293.98,295.21,293.93,294.85,7424.0,281.5378,282.7157,281.4899,282.371,7424.0
2022-11-21 15:00:00,294.73,295.58,294.55,295.41,9171.0,282.256,283.0701,282.0837,282.9073,9171.0
2022-11-21 15:30:00,295.38,296.28,295.11,295.62,53750.0,282.8785,283.7404,282.62,283.1084,53750.0
2022-11-22 09:30:00,295.5,296.16,292.43,292.43,18243.0,282.9935,283.6255,280.0534,280.0534,18243.0
2022-11-22 10:00:00,292.37,293.39,290.24,292.58,61069.0,279.9959,280.9728,277.9561,280.197,61069.0
2022-11-22 10:30:00,292.57,292.8,291.29,291.94,15758.0,280.1875,280.4077,278.9616,279.5841,15758.0
2022-11-22 11:00:00,291.99,291.99,290.61,291.06,16106.0,279.632,279.632,278.3104,278.7414,16106.0
2022-11-22 11:30:00,291.07,291.52,289.95,291.46,19112.0,278.7509,279.1819,277.6783,279.1244,19112.0
2022-11-22 12:00:00,291.61,292.08,290.82,291.84,14290.0,279.2681,279.7182,278.5115,279.4884,14290.0
2022-11-22 12:30:00,291.86,291.87,291.06,291.38,29656.0,279.5075,279.5171,278.7414,279.0478,29656.0
2022-11-22 13:00:00,291.38,292.25,291.12,291.76,30193.0,279.0478,279.881,278.7988,279.4117,30193.0
2022-11-22 13:30:00,291.97,292.19,291.11,291.9,21192.0,279.6129,279.8235,278.7893,279.5458,21192.0
2022-11-22 14:00:00,291.99,292.68,291.87,292.56,12530.0,279.632,280.2928,279.5171,280.1779,12530.0
2022-11-22 14:30:00,292.46,292.9,291.51,291.92,104658.0,280.0821,280.5035,279.1723,279.565,104658.0
2022-11-22 15:00:00,291.94,293.33,291.92,292.78,34639.0,279.5841,280.9153,279.565,280.3886,34639.0
2022-11-22 15:30:00,292.81,294.35,292.69,294.09,53581.0,280.4173,281.8921,280.3024,281.6431,53581.0
2022-11-23 09:30:00,293.86,296.44,293.67,295.78,10374.0,281.4229,283.8937,281.2409,283.2616,10374.0
2022-11-23 10:00:00,295.82,297.12,295.57,297.12,10298.0,283.2999,284.5449,283.0605,284.5449,10298.0
2022-11-23 10:30:00,297.8,298.84,297.74,298.32,17572.0,285.1961,286.1921,285.1386,285.6941,17572.0
2022-11-23 11:00:00,298.31,298.31,297.22,297.44,7977.0,285.6845,285.6845,284.6407,284.8513,7977.0
2022-11-23 11:30:00,297.29,298.14,296.63,296.76,11538.0,284.7077,285.5217,284.0756,284.2001,11538.0
2022-11-23 12:00:00,296.81,297.18,296.54,297.1,14312.0,284.248,284.6024,283.9894,284.5257,14312.0
2022-11-23 12:30:00,297.03,297.39,295.6,295.87,13354.0,284.4587,284.8035,283.0892,283.3478,13354.0
2022-11-23 13:00:00,295.84,295.85,295.12,295.63,12423.0,283.3191,283.3286,282.6295,283.118,12423.0
2022-11-23 13:30:00,295.66,296.04,294.8,294.88,7734.0,283.1467,283.5106,282.3231,282.3997,7734.0
2022-11-23 14:00:00,295.04,295.74,294.36,295.65,11941.0,282.5529,283.2233,281.9017,283.1371,11941.0
2022-11-23 14:30:00,295.26,295.92,294.87,295.69,13663.0,282.7636,283.3957,282.3901,283.1754,13663.0
2022-11-23 15:00:00,295.47,297.37,295.47,297.06,13064.0,282.9647,284.7843,282.9647,284.4874,13064.0
2022-11-23 15:30:00,297.12,297.76,297.03,297.61,26936.0,284.5449,285.1578,284.4587,285.0142,26936.0
2022-11-25 09:30:00,297.74,299.25,297.74,298.67,8837.0,285.1386,286.5847,285.1386,286.0293,8837.0
2022-11-25 10:00:00,298.26,298.63,297.01,297.01,10818.0,285.6366,285.991,284.4395,284.4395,10818.0
2022-11-25 10:30:00,297.26,298.18,295.75,297.17,21197.0,284.679,285.56,283.2329,284.5928,21197.0
2022-11-25 11:00:00,297.0,297.34,296.54,296.94,11798.0,284.43,284.7556,283.9894,284.3725,11798.0
2022-11-25 11:30:00,296.9,297.67,296.59,297.2,12320.0,284.3342,285.0716,284.0373,284.6215,12320.0
2022-11-25 12:00:00,297.54,297.54,296.45,296.68,8749.0,284.9471,284.9471,283.9032,284.1235,8749.0
2022-11-25 12:30:00,296.81,296.98,295.12,296.43,21222.0,284.248,284.4108,282.6295,283.8841,21222.0
2022-11-28 09:30:00,295.96,297.18,293.33,295.66,32516.0,283.434,284.6024,280.9153,283.1467,32516.0
2022-11-28 10:00:00,295.82,297.35,294.75,296.7,9963.0,283.2999,284.7652,282.2752,284.1427,9963.0
2022-11-28 10:30:00,296.44,296.44,294.55,294.95,13293.0,283.8937,283.8937,282.0837,282.4667,13293.0
2022-11-28 11:00:00,294.99,295.21,294.13,294.79,31946.0,282.505,282.7157,281.6814,282.3135,31946.0
2022-11-28 11:30:00,294.55,295.04,294.36,294.36,5709.0,282.0837,282.5529,281.9017,281.9017,5709.0
2022-11-28 12:00:00,294.05,294.63,293.09,294.46,20108.0,281.6048,282.1603,280.6855,281.9975,20108.0
2022-11-28 12:30:00,294.19,294.41,292.9,292.9,5378.0,281.7389,281.9496,280.5035,280.5035,5378.0
2022-11-28 13:00:00,292.71,293.38,292.32,293.24,6616.0,280.3215,280.9632,279.948,280.8291,6616.0
2022-11-28 13:30:00,293.08,293.61,292.89,293.06,6469.0,280.6759,281.1834,280.4939,280.6567,6469.0
2022-11-28 14:00:00,293.09,293.09,291.67,291.85,5336.0,280.6855,280.6855,279.3256,279.4979,5336.0
2022-11-28 14:30:00,291.8,292.25,291.26,291.54,8962.0,279.4501,279.881,278.9329,279.2011,8962.0
2022-11-28 15:00:00,291.61,291.8,290.77,291.3,9298.0,279.2681,279.4501,278.4636,278.9712,9298.0
2022-11-28 15:30:00,291.35,293.93,291.02,293.26,118156.0,279.0191,281.4899,278.7031,280.8483,118156.0
2022-11-29 09:30:00,292.8,298.87,291.14,292.71,20278.0,280.4077,286.2208,278.818,280.3215,20278.0
2022-11-29 10:00:00,292.79,294.56,292.47,293.35,28400.0,280.3981,282.0932,280.0917,280.9344,28400.0
2022-11-29 10:30:00,293.67,294.06,292.89,294.06,24091.0,281.2409,281.6144,280.4939,281.6144,24091.0
2022-11-29 11:00:00,293.89,293.89,292.27,293.03,9100.0,281.4516,281.4516,279.9002,280.628,9100.0
2022-11-29 11:30:00,293.17,293.34,292.64,293.29,3826.0,280.7621,280.9249,280.2545,280.877,3826.0
2022-11-29 12:00:00,293.35,293.91,293.18,293.76,6059.0,280.9344,281.4707,280.7716,281.3271,6059.0
2022-11-29 12:30:00,293.94,294.92,293.94,294.62,2352.0,281.4995,282.438,281.4995,282.1507,2352.0
2022-11-29 13:00:00,294.6,295.5,293.96,294.68,6101.0,282.1315,282.9935,281.5186,282.2082,6101.0
2022-11-29 13:30:00,294.7,294.82,294.26,294.67,5780.0,282.2273,282.3422,281.8059,282.1986,5780.0
2022-11-29 14:00:00,294.93,295.4,294.02,294.04,17924.0,282.4476,282.8977,281.5761,281.5952,17924.0
2022-11-29 14:30:00,293.97,293.97,292.89,293.2,18216.0,281.5282,281.5282,280.4939,280.7908,18216.0
2022-11-29 15:00:00,293.16,293.59,293.0,293.51,12130.0,280.7525,281.1643,280.5993,281.0877,12130.0
2022-11-29 15:30:00,293.44,294.96,293.08,294.45,38397.0,281.0206,282.4763,280.6759,281.9879,38397.0
2022-11-30 09:30:00,293.2,294.0,290.62,293.56,35132.0,280.7908,281.5569,278.32,281.1356,35132.0
2022-11-30 10:00:00,293.94,295.12,292.32,292.44,6519.0,281.4995,282.6295,279.948,280.063,6519.0
2022-11-30 10:30:00,292.23,293.44,291.93,291.93,9016.0,279.8619,281.0206,279.5745,279.5745,9016.0
2022-11-30 11:00:00,292.12,292.24,290.93,290.98,8151.0,279.7565,279.8714,278.6169,278.6648,8151.0
2022-11-30 11:30:00,291.05,292.94,291.0,292.19,6563.0,278.7318,280.5418,278.6839,279.8235,6563.0
2022-11-30 12:00:00,292.12,292.3,290.84,291.11,6043.0,279.7565,279.9289,278.5307,278.7893,6043.0
2022-11-30 12:30:00,291.06,292.02,291.06,291.61,8817.0,278.7414,279.6607,278.7414,279.2681,8817.0
2022-11-30 13:00:00,291.49,291.89,291.11,291.21,6794.0,279.1532,279.5362,278.7893,278.885,6794.0
2022-11-30 13:30:00,290.85,295.0,290.85,295.0,33602.0,278.5403,282.5146,278.5403,282.5146,33602.0
2022-11-30 14:00:00,294.89,296.84,294.89,296.29,12467.0,282.4093,284.2767,282.4093,283.75,12467.0
2022-11-30 14:30:00,296.22,297.38,295.93,297.28,16993.0,283.683,284.7939,283.4053,284.6981,16993.0
2022-11-30 15:00:00,297.19,299.46,297.19,299.32,25086.0,284.6119,286.7859,284.6119,286.6518,25086.0
2022-11-30 15:30:00,299.36,300.1,297.83,299.31,158368.0,286.6901,287.3988,285.2248,286.6422,158368.0
2022-12-01 09:30:00,302.25,306.69,302.25,305.71,18694.0,289.4578,293.7099,289.4578,292.7713,18694.0
2022-12-01 10:00:00,306.62,307.43,301.25,301.88,13300.0,293.6428,294.4185,288.5001,289.1034,13300.0
2022-12-01 10:30:00,301.83,302.82,300.44,302.38,8980.0,289.0555,290.0036,287.7244,289.5823,8980.0
2022-12-01 11:00:00,302.35,302.82,300.28,300.75,17730.0,289.5535,290.0036,287.5711,288.0213,17730.0
2022-12-01 11:30:00,300.63,302.1,300.63,301.41,6904.0,287.9063,289.3141,287.9063,288.6533,6904.0
2022-12-01 12:00:00,301.51,301.65,300.15,301.34,10050.0,288.7491,288.8832,287.4467,288.5863,10050.0
2022-12-01 12:30:00,301.53,301.79,300.02,300.59,6810.0,288.7682,289.0172,287.3222,287.868,6810.0
2022-12-01 13:00:00,300.47,301.35,299.46,300.11,21294.0,287.7531,288.5959,286.7859,287.4083,21294.0
2022-12-01 13:30:00,300.01,300.92,299.88,300.51,10493.0,287.3126,288.1841,287.1881,287.7914,10493.0
2022-12-01 14:00:00,300.27,300.9,299.61,300.68,9169.0,287.5616,288.1649,286.9295,287.9542,9169.0
2022-12-01 14:30:00,300.6,301.4,300.37,300.77,8280.0,287.8776,288.6437,287.6573,288.0404,8280.0
2022-12-01 15:00:00,300.52,300.87,299.11,299.82,9217.0,287.801,288.1362,286.4507,287.1306,9217.0
2022-12-01 15:30:00,300.02,301.65,299.71,301.33,73575.0,287.3222,288.8832,287.0253,288.5767,73575.0
2022-12-02 09:30:00,298.3,299.71,291.49,292.02,39610.0,285.6749,287.0253,279.1532,279.6607,39610.0
2022-12-02 10:00:00,292.04,294.1,291.67,292.25,45118.0,279.6799,281.6527,279.3256,279.881,45118.0
2022-12-02 10:30:00,292.05,293.78,291.49,293.78,54934.0,279.6895,281.3462,279.1532,281.3462,54934.0
2022-12-02 11:00:00,293.78,294.0,292.9,294.0,17762.0,281.3462,281.5569,280.5035,281.5569,17762.0
2022-12-02 11:30:00,293.67,295.72,293.25,294.84,29233.0,281.2409,283.2041,280.8387,282.3614,29233.0
2022-12-02 12:00:00,295.03,296.38,294.73,296.38,15439.0,282.5433,283.8362,282.256,283.8362,15439.0
2022-12-02 12:30:00,296.91,297.37,295.39,295.57,10051.0,284.3438,284.7843,282.8881,283.0605,10051.0
2022-12-02 13:00:00,295.54,295.92,294.86,295.08,10174.0,283.0318,283.3957,282.3805,282.5912,10174.0
2022-12-02 13:30:00,295.14,295.98,295.08,295.15,8114.0,282.6487,283.4531,282.5912,282.6583,8114.0
2022-12-02 14:00:00,295.19,295.92,293.95,295.35,19919.0,282.6966,283.3957,281.5091,282.8498,19919.0
2022-12-02 14:30:00,295.25,296.23,294.09,295.92,17418.0,282.754,283.6926,281.6431,283.3957,17418.0
2022-12-02 15:00:00,296.06,296.9,294.78,294.96,49537.0,283.5298,284.3342,282.3039,282.4763,49537.0
2022-12-02 15:30:00,294.97,295.61,294.1,295.25,46899.0,282.4859,283.0988,281.6527,282.754,46899.0
2022-12-05 09:30:00,293.58,293.58,290.24,290.75,41181.0,281.1547,281.1547,277.9561,278.4445,41181.0
2022-12-05 10:00:00,290.36,292.98,289.64,292.61,19456.0,278.071,280.5801,277.3815,280.2258,19456.0
2022-12-05 10:30:00,292.64,294.92,292.41,294.81,15126.0,280.2545,282.438,280.0342,282.3327,15126.0
2022-12-05 11:00:00,295.25,297.21,294.74,297.21,25345.0,282.754,284.6311,282.2656,284.6311,25345.0
2022-12-05 11:30:00,297.23,297.23,294.13,294.13,11140.0,284.6502,284.6502,281.6814,281.6814,11140.0
2022-12-05 12:00:00,293.84,294.38,293.66,294.38,12899.0,281.4037,281.9209,281.2313,281.9209,12899.0
2022-12-05 12:30:00,294.43,294.55,293.03,293.03,11711.0,281.9687,282.0837,280.628,280.628,11711.0
2022-12-05 13:00:00,292.98,294.12,292.94,293.76,9121.0,280.5801,281.6719,280.5418,281.3271,9121.0
2022-12-05 13:30:00,293.91,294.49,292.49,292.67,15172.0,281.4707,282.0262,280.1108,280.2832,15172.0
2022-12-05 14:00:00,292.56,293.77,292.21,292.86,11381.0,280.1779,281.3367,279.8427,280.4652,11381.0
2022-12-05 14:30:00,292.7,293.95,292.37,293.87,8604.0,280.312,281.5091,279.9959,281.4324,8604.0
2022-12-05 15:00:00,293.65,294.02,293.07,293.85,13202.0,281.2218,281.5761,280.6663,281.4133,13202.0
2022-12-05 15:30:00,293.81,294.88,293.33,293.33,51526.0,281.375,282.3997,280.9153,280.9153,51526.0
2022-12-06 09:30:00,291.73,295.15,288.51,289.89,49767.0,279.383,282.6583,276.2993,277.6209,49767.0
2022-12-06 10:00:00,289.94,290.39,287.58,290.15,44065.0,277.6688,278.0997,275.4087,277.8699,44065.0
2022-12-06 10:30:00,290.31,291.84,289.82,290.78,18315.0,278.0231,279.4884,277.5539,278.4732,18315.0
2022-12-06 11:00:00,291.24,292.18,290.75,291.56,11283.0,278.9138,279.814,278.4445,279.2202,11283.0
2022-12-06 11:30:00,291.5,292.02,290.53,290.82,8337.0,279.1627,279.6607,278.2338,278.5115,8337.0
2022-12-06 12:00:00,290.51,290.62,288.59,288.93,12079.0,278.2146,278.32,276.3759,276.7015,12079.0
2022-12-06 12:30:00,289.11,289.43,287.71,288.16,7181.0,276.8739,277.1804,275.5332,275.9641,7181.0
2022-12-06 13:00:00,288.38,288.62,287.35,287.71,11513.0,276.1748,276.4046,275.1884,275.5332,11513.0
2022-12-06 13:30:00,287.7,289.35,287.55,289.35,23553.0,275.5236,277.1037,275.3799,277.1037,23553.0
2022-12-06 14:00:00,289.48,289.48,286.68,286.85,8937.0,277.2282,277.2282,274.5467,274.7096,8937.0
2022-12-06 14:30:00,286.85,288.97,286.71,288.42,14139.0,274.7096,276.7398,274.5755,276.2131,14139.0
2022-12-06 15:00:00,288.54,289.02,288.12,288.43,16852.0,276.328,276.7877,275.9258,276.2227,16852.0
2022-12-06 15:30:00,288.36,289.94,288.19,288.74,71007.0,276.1556,277.6688,275.9928,276.5196,71007.0
2022-12-07 09:30:00,289.45,295.53,289.44,291.56,27229.0,277.1995,283.0222,277.1899,279.2202,27229.0
2022-12-07 10:00:00,291.55,293.57,290.75,292.05,22941.0,279.2106,281.1451,278.4445,279.6895,22941.0
2022-12-07 10:30:00,291.97,292.93,290.56,291.91,11059.0,279.6129,280.5322,278.2625,279.5554,11059.0
2022-12-07 11:00:00,292.17,292.3,290.05,290.13,23486.0,279.8044,279.9289,277.7741,277.8507,23486.0
2022-12-07 11:30:00,290.14,290.64,288.89,289.28,4902.0,277.8603,278.3391,276.6632,277.0367,4902.0
2022-12-07 12:00:00,288.82,288.86,287.6,288.17,12459.0,276.5962,276.6345,275.4278,275.9737,12459.0
2022-12-07 12:30:00,288.18,289.83,287.85,289.29,13467.0,275.9833,277.5634,275.6672,277.0463,13467.0
2022-12-07 13:00:00,289.12,290.24,288.55,289.74,3694.0,276.8835,277.9561,276.3376,277.4772,3694.0
2022-12-07 13:30:00,289.69,289.82,288.37,288.37,5850.0,277.4294,277.5539,276.1652,276.1652,5850.0
2022-12-07 14:00:00,288.32,288.5,287.59,287.92,14254.0,276.1173,276.2897,275.4182,275.7343,14254.0
2022-12-07 14:30:00,287.77,288.05,286.86,286.86,15130.0,275.5906,275.8588,274.7191,274.7191,15130.0
2022-12-07 15:00:00,286.87,287.34,285.59,286.23,16082.0,274.7287,275.1788,273.5029,274.1158,16082.0
2022-12-07 15:30:00,286.31,288.68,286.31,287.56,81263.0,274.1924,276.4621,274.1924,275.3895,81263.0
2022-12-08 09:30:00,288.39,291.06,287.19,289.88,23994.0,276.1844,278.7414,275.0352,277.6113,23994.0
2022-12-08 10:00:00,289.64,291.22,289.64,289.79,20926.0,277.3815,278.8946,277.3815,277.5251,20926.0
2022-12-08 10:30:00,289.75,290.4,288.8,288.93,16598.0,277.4868,278.1093,276.577,276.7015,16598.0
2022-12-08 11:00:00,288.91,289.15,287.06,287.34,25355.0,276.6824,276.9122,274.9107,275.1788,25355.0
2022-12-08 11:30:00,287.32,288.45,287.32,288.37,15543.0,275.1597,276.2418,275.1597,276.1652,15543.0
2022-12-08 12:00:00,288.46,289.94,288.46,289.94,4732.0,276.2514,277.6688,276.2514,277.6688,4732.0
2022-12-08 12:30:00,289.49,290.32,289.22,290.32,7023.0,277.2378,278.0327,276.9792,278.0327,7023.0
2022-12-08 13:00:00,290.26,290.28,289.17,289.82,8739.0,277.9752,277.9944,276.9314,277.5539,8739.0
2022-12-08 13:30:00,289.96,291.3,289.82,291.02,8185.0,277.6879,278.9712,277.5539,278.7031,8185.0
2022-12-08 14:00:00,290.98,291.1,289.82,290.8,10435.0,278.6648,278.7797,277.5539,278.4924,10435.0
2022-12-08 14:30:00,290.85,290.85,289.5,289.58,11855.0,278.5403,278.5403,277.2474,277.324,11855.0
2022-12-08 15:00:00,289.34,290.29,288.95,289.95,15729.0,277.0942,278.004,276.7207,277.6783,15729.0
2022-12-08 15:30:00,290.16,290.33,288.37,289.17,38175.0,277.8795,278.0423,276.1652,276.9314,38175.0
2022-12-09 09:30:00,288.02,290.57,287.28,290.54,9749.0,275.83,278.2721,275.1214,278.2434,9749.0
2022-12-09 10:00:00,291.3,292.84,289.29,292.35,10992.0,278.9712,280.446,277.0463,279.9768,10992.0
2022-12-09 10:30:00,292.73,293.21,291.27,291.72,18046.0,280.3407,280.8004,278.9425,279.3734,18046.0
2022-12-09 11:00:00,292.0,292.26,289.89,290.43,14978.0,279.6416,279.8906,277.6209,278.138,14978.0
2022-12-09 11:30:00,290.5,291.14,289.75,290.86,23393.0,278.2051,278.818,277.4868,278.5498,23393.0
2022-12-09 12:00:00,290.72,290.94,289.21,290.2,19862.0,278.4158,278.6264,276.9697,277.9178,19862.0
2022-12-09 12:30:00,290.81,291.39,290.18,290.34,10404.0,278.502,279.0574,277.8986,278.0518,10404.0
2022-12-09 13:00:00,290.17,290.25,289.43,289.96,7701.0,277.889,277.9657,277.1804,277.6879,7701.0
2022-12-09 13:30:00,290.06,290.61,289.64,290.45,9062.0,277.7837,278.3104,277.3815,278.1572,9062.0
2022-12-09 14:00:00,290.61,290.77,289.9,290.24,10584.0,278.3104,278.4636,277.6305,277.9561,10584.0
2022-12-09 14:30:00,290.28,291.33,289.74,291.12,12906.0,277.9944,278.9999,277.4772,278.7988,12906.0
2022-12-09 15:00:00,291.19,291.19,289.87,290.15,18992.0,278.8659,278.8659,277.6017,277.8699,18992.0
2022-12-09 15:30:00,290.02,290.1,287.92,288.09,52587.0,277.7454,277.822,275.7343,275.8971,52587.0
2022-12-12 09:30:00,289.64,290.14,287.06,289.28,11367.0,277.3815,277.8603,274.9107,277.0367,11367.0
2022-12-12 10:00:00,289.22,289.22,286.96,288.36,11818.0,276.9792,276.9792,274.8149,276.1556,11818.0
2022-12-12 10:30:00,288.42,289.86,288.21,289.24,13946.0,276.2131,277.5922,276.012,276.9984,13946.0
2022-12-12 11:00:00,289.16,289.89,288.93,289.0,15657.0,276.9218,277.6209,276.7015,276.7686,15657.0
2022-12-12 11:30:00,288.87,289.14,288.46,288.71,15251.0,276.6441,276.9026,276.2514,276.4908,15251.0
2022-12-12 12:00:00,288.74,288.83,287.16,287.36,20015.0,276.5196,276.6058,275.0064,275.198,20015.0
2022-12-12 12:30:00,287.36,288.16,287.17,287.32,15859.0,275.198,275.9641,275.016,275.1597,15859.0
2022-12-12 13:00:00,287.4,288.25,287.05,287.33,19748.0,275.2363,276.0503,274.9011,275.1692,19748.0
2022-12-12 13:30:00,287.33,288.15,287.0,287.92,22989.0,275.1692,275.9545,274.8532,275.7343,22989.0
2022-12-12 14:00:00,287.81,287.91,286.91,287.05,15586.0,275.6289,275.7247,274.767,274.9011,15586.0
2022-12-12 14:30:00,287.02,288.17,286.73,287.97,24068.0,274.8724,275.9737,274.5946,275.7821,24068.0
2022-12-12 15:00:00,288.0,289.3,287.92,289.3,23969.0,275.8109,277.0559,275.7343,277.0559,23969.0
2022-12-12 15:30:00,289.35,290.7,289.34,290.39,73319.0,277.1037,278.3966,277.0942,278.0997,73319.0
2022-12-13 09:30:00,301.38,305.75,299.88,305.75,61077.0,288.6246,292.8096,287.1881,292.8096,61077.0
2022-12-13 10:00:00,305.64,309.41,304.53,306.32,74226.0,292.7043,296.3147,291.6413,293.3555,74226.0
2022-12-13 10:30:00,306.51,307.31,304.92,306.84,42966.0,293.5375,294.3036,292.0148,293.8535,42966.0
2022-12-13 11:00:00,307.26,307.3,305.58,305.88,49122.0,294.2557,294.294,292.6468,292.9341,49122.0
2022-12-13 11:30:00,306.0,306.98,302.09,303.65,46936.0,293.0491,293.9876,289.3045,290.7985,46936.0
2022-12-13 12:00:00,303.42,304.26,301.77,302.73,19859.0,290.5783,291.3827,288.9981,289.9175,19859.0
2022-12-13 12:30:00,302.08,302.64,300.55,300.65,8290.0,289.295,289.8313,287.8297,287.9255,8290.0
2022-12-13 13:00:00,300.73,302.86,300.73,302.72,16138.0,288.0021,290.042,288.0021,289.9079,16138.0
2022-12-13 13:30:00,302.83,303.45,302.31,303.04,22464.0,290.0132,290.607,289.5152,290.2143,22464.0
2022-12-13 14:00:00,303.06,303.12,301.65,301.65,18505.0,290.2335,290.2909,288.8832,288.8832,18505.0
2022-12-13 14:30:00,301.68,302.86,301.1,301.33,19353.0,288.9119,290.042,288.3564,288.5767,19353.0
2022-12-13 15:00:00,301.16,301.16,299.75,300.46,18961.0,288.4139,288.4139,287.0636,287.7435,18961.0
2022-12-13 15:30:00,300.68,302.35,300.05,301.38,79423.0,287.9542,289.5535,287.3509,288.6246,79423.0
2022-12-14 09:30:00,300.66,303.16,299.12,303.16,24018.0,287.9351,290.3293,286.4602,290.3293,24018.0
2022-12-14 10:00:00,303.03,303.47,302.09,303.06,15172.0,290.2048,290.6261,289.3045,290.2335,15172.0
2022-12-14 10:30:00,302.8,302.97,299.32,300.36,13128.0,289.9845,290.1473,286.6518,287.6478,13128.0
2022-12-14 11:00:00,300.36,300.78,299.5,300.05,9685.0,287.6478,288.05,286.8242,287.3509,9685.0
2022-12-14 11:30:00,300.24,300.5,298.88,299.05,8269.0,287.5328,287.7818,286.2304,286.3932,8269.0
2022-12-14 12:00:00,299.25,300.0,299.25,299.9,6552.0,286.5847,287.303,286.5847,287.2072,6552.0
2022-12-14 12:30:00,299.83,300.0,299.27,299.37,14681.0,287.1402,287.303,286.6039,286.6997,14681.0
2022-12-14 13:00:00,299.38,301.29,299.34,301.29,9368.0,286.7092,288.5384,286.6709,288.5384,9368.0
2022-12-14 13:30:00,301.1,302.18,300.88,301.44,7234.0,288.3564,289.3907,288.1458,288.6821,7234.0
2022-12-14 14:00:00,300.79,300.8,296.29,296.59,10184.0,288.0596,288.0691,283.75,284.0373,10184.0
2022-12-14 14:30:00,295.89,296.37,293.69,295.19,12531.0,283.3669,283.8266,281.2601,282.6966,12531.0
2022-12-14 15:00:00,295.81,299.05,294.7,294.71,13816.0,283.2903,286.3932,282.2273,282.2369,13816.0
2022-12-14 15:30:00,294.39,295.3,293.45,294.22,49845.0,281.9304,282.8019,281.0302,281.7676,49845.0
2022-12-15 09:30:00,289.63,294.78,288.84,293.4,33614.0,277.3719,282.3039,276.6153,280.9823,33614.0
2022-12-15 10:00:00,293.08,293.45,291.74,291.88,16349.0,280.6759,281.0302,279.3926,279.5267,16349.0
2022-12-15 10:30:00,291.89,293.0,289.7,289.98,10030.0,279.5362,280.5993,277.4389,277.7071,10030.0
2022-12-15 11:00:00,290.05,290.32,289.02,289.54,7532.0,277.7741,278.0327,276.7877,277.2857,7532.0
2022-12-15 11:30:00,289.53,291.14,289.34,291.02,7856.0,277.2761,278.818,277.0942,278.7031,7856.0
2022-12-15 12:00:00,290.77,291.28,289.81,290.49,19733.0,278.4636,278.9521,277.5443,278.1955,19733.0
2022-12-15 12:30:00,291.4,291.4,288.52,288.58,5437.0,279.067,279.067,276.3089,276.3663,5437.0
2022-12-15 13:00:00,288.62,289.33,288.25,288.53,6998.0,276.4046,277.0846,276.0503,276.3184,6998.0
2022-12-15 13:30:00,288.36,289.52,288.3,289.52,5370.0,276.1556,277.2665,276.0982,277.2665,5370.0
2022-12-15 14:00:00,289.69,290.15,289.34,289.73,7412.0,277.4294,277.8699,277.0942,277.4677,7412.0
2022-12-15 14:30:00,289.67,290.92,289.4,290.22,8567.0,277.4102,278.6073,277.1516,277.9369,8567.0
2022-12-15 15:00:00,290.43,290.94,289.35,290.28,12504.0,278.138,278.6264,277.1037,277.9944,12504.0
2022-12-15 15:30:00,290.3,290.63,288.39,288.7,62344.0,278.0135,278.3296,276.1844,276.4813,62344.0
2022-12-16 09:30:00,285.57,285.57,277.05,280.88,188133.0,273.4837,273.4837,265.3243,268.9922,188133.0
2022-12-16 10:00:00,280.9,280.9,276.89,276.94,20795.0,269.0114,269.0114,265.1711,265.219,20795.0
2022-12-16 10:30:00,277.36,277.62,276.09,276.86,17217.0,265.6212,265.8702,264.4049,265.1424,17217.0
2022-12-16 11:00:00,277.07,277.18,274.77,276.83,28933.0,265.3435,265.4488,263.1408,265.1136,28933.0
2022-12-16 11:30:00,276.85,279.0,276.77,277.52,32235.0,265.1328,267.1918,265.0562,265.7744,32235.0
2022-12-16 12:00:00,277.49,278.46,277.19,278.42,43969.0,265.7457,266.6746,265.4584,266.6363,43969.0
2022-12-16 12:30:00,278.42,279.8,276.67,277.15,23847.0,266.6363,267.9579,264.9604,265.4201,23847.0
2022-12-16 13:00:00,277.16,279.02,277.15,278.3,24480.0,265.4297,267.2109,265.4201,266.5214,24480.0
2022-12-16 13:30:00,278.29,278.78,277.26,277.51,13909.0,266.5118,266.9811,265.5254,265.7649,13909.0
2022-12-16 14:00:00,277.37,279.24,277.37,278.66,16806.0,265.6308,267.4216,265.6308,266.8662,16806.0
2022-12-16 14:30:00,278.72,279.29,277.79,279.09,21057.0,266.9236,267.4695,266.033,267.278,21057.0
2022-12-16 15:00:00,279.3,280.82,279.13,280.73,27672.0,267.4791,268.9348,267.3163,268.8486,27672.0
2022-12-16 15:30:00,280.97,282.34,279.3,280.17,91647.0,269.0784,270.3904,267.4791,268.3123,91647.0
2022-12-19 09:30:00,279.46,279.46,274.59,277.3,22621.0,267.6323,267.6323,262.9684,265.5637,22621.0
2022-12-19 10:00:00,277.69,281.33,277.43,281.29,26841.0,265.9372,269.4232,265.6882,269.3849,26841.0
2022-12-19 10:30:00,281.14,282.42,280.41,280.55,39120.0,269.2412,270.467,268.5421,268.6762,39120.0
2022-12-19 11:00:00,280.36,281.77,279.18,280.86,30274.0,268.4942,269.8446,267.3642,268.9731,30274.0
2022-12-19 11:30:00,280.73,280.91,279.49,280.47,29163.0,268.8486,269.021,267.6611,268.5996,29163.0
2022-12-19 12:00:00,280.49,281.33,280.36,280.36,10541.0,268.6187,269.4232,268.4942,268.4942,10541.0
2022-12-19 12:30:00,280.34,280.61,279.44,280.36,9305.0,268.4751,268.7336,267.6132,268.4942,9305.0
2022-12-19 13:00:00,280.42,280.86,279.84,280.12,12492.0,268.5517,268.9731,267.9962,268.2644,12492.0
2022-12-19 13:30:00,280.27,280.27,278.51,278.81,15506.0,268.408,268.408,266.7225,267.0098,15506.0
2022-12-19 14:00:00,278.43,278.43,276.5,276.84,16125.0,266.6459,266.6459,264.7976,265.1232,16125.0
2022-12-19 14:30:00,276.75,277.78,276.14,276.94,24162.0,265.037,266.0234,264.4528,265.219,24162.0
2022-12-19 15:00:00,276.77,276.94,275.56,275.66,21087.0,265.0562,265.219,263.8974,263.9931,21087.0
2022-12-19 15:30:00,275.68,277.64,275.01,277.36,73475.0,264.0123,265.8893,263.3707,265.6212,73475.0
2022-12-20 09:30:00,273.83,276.84,272.66,275.99,48554.0,262.2406,265.1232,261.1201,264.3092,48554.0
2022-12-20 10:00:00,275.78,278.18,275.78,276.94,26369.0,264.1081,266.4065,264.1081,265.219,26369.0
2022-12-20 10:30:00,277.62,278.52,276.34,277.78,15413.0,265.8702,266.7321,264.6444,266.0234,15413.0
2022-12-20 11:00:00,277.75,278.39,276.94,277.27,16197.0,265.9947,266.6076,265.219,265.535,16197.0
2022-12-20 11:30:00,277.36,278.39,277.36,278.39,5900.0,265.6212,266.6076,265.6212,266.6076,5900.0
2022-12-20 12:00:00,278.75,279.66,278.48,279.02,37920.0,266.9524,267.8239,266.6938,267.2109,37920.0
2022-12-20 12:30:00,279.27,279.34,278.45,278.61,9456.0,267.4504,267.5174,266.6651,266.8183,9456.0
2022-12-20 13:00:00,278.9,279.26,277.55,278.07,10543.0,267.096,267.4408,265.8032,266.3011,10543.0
2022-12-20 13:30:00,278.41,279.1,278.27,279.01,27643.0,266.6268,267.2876,266.4927,267.2014,27643.0
2022-12-20 14:00:00,279.09,279.88,278.9,279.44,15721.0,267.278,268.0345,267.096,267.6132,15721.0
2022-12-20 14:30:00,279.37,279.71,278.81,279.35,22501.0,267.5461,267.8717,267.0098,267.527,22501.0
2022-12-20 15:00:00,279.31,280.13,278.31,280.05,13694.0,267.4887,268.274,266.531,268.1973,13694.0
2022-12-20 15:30:00,280.17,280.35,278.07,278.36,73626.0,268.3123,268.4847,266.3011,266.5789,73626.0
2022-12-21 09:30:00,278.52,282.81,277.39,282.69,44736.0,266.7321,270.8405,265.6499,270.7256,44736.0
2022-12-21 10:00:00,283.16,285.17,282.83,284.98,20995.0,271.1757,273.1007,270.8597,272.9187,20995.0
2022-12-21 10:30:00,285.05,285.84,284.54,285.84,23908.0,272.9857,273.7423,272.4973,273.7423,23908.0
2022-12-21 11:00:00,286.16,286.38,285.24,286.0,16167.0,274.0488,274.2594,273.1677,273.8955,16167.0
2022-12-21 11:30:00,286.15,286.5,284.72,285.35,7024.0,274.0392,274.3744,272.6697,273.273,7024.0
2022-12-21 12:00:00,285.27,285.39,284.0,284.6,14004.0,273.1964,273.3113,271.9802,272.5548,14004.0
2022-12-21 12:30:00,284.47,284.47,282.78,283.66,5709.0,272.4303,272.4303,270.8118,271.6546,5709.0
2022-12-21 13:00:00,283.61,284.24,282.84,283.15,13752.0,271.6067,272.21,270.8693,271.1661,13752.0
2022-12-21 13:30:00,282.98,283.64,282.9,282.99,8113.0,271.0033,271.6354,270.9267,271.0129,8113.0
2022-12-21 14:00:00,283.1,283.61,281.88,281.88,7606.0,271.1183,271.6067,269.9499,269.9499,7606.0
2022-12-21 14:30:00,281.84,282.3,280.71,281.18,9811.0,269.9116,270.3521,268.8294,269.2795,9811.0
2022-12-21 15:00:00,280.94,281.74,279.98,279.98,20483.0,269.0497,269.8158,268.1303,268.1303,20483.0
2022-12-21 15:30:00,280.0,281.05,279.08,280.7,84300.0,268.1495,269.155,267.2684,268.8198,84300.0
2022-12-22 09:30:00,276.34,280.95,276.29,280.93,15507.0,264.6444,269.0593,264.5965,269.0401,15507.0
2022-12-22 10:00:00,280.85,281.48,279.39,280.25,14343.0,268.9635,269.5668,267.5653,268.3889,14343.0
2022-12-22 10:30:00,279.83,281.7,279.34,280.51,20250.0,267.9867,269.7775,267.5174,268.6379,20250.0
2022-12-22 11:00:00,280.34,281.42,279.83,280.17,16557.0,268.4751,269.5094,267.9867,268.3123,16557.0
2022-12-22 11:30:00,280.26,280.35,279.01,280.1,9565.0,268.3985,268.4847,267.2014,268.2452,9565.0
2022-12-22 12:00:00,279.9,280.24,278.17,278.32,9762.0,268.0537,268.3793,266.3969,266.5406,9762.0
2022-12-22 12:30:00,277.97,278.33,277.49,278.05,6795.0,266.2054,266.5501,265.7457,266.282,6795.0
2022-12-22 13:00:00,277.59,277.9,277.08,277.55,8329.0,265.8415,266.1383,265.353,265.8032,8329.0
2022-12-22 13:30:00,277.44,277.44,275.42,275.78,22593.0,265.6978,265.6978,263.7633,264.1081,22593.0
2022-12-22 14:00:00,275.79,277.27,275.7,277.27,14821.0,264.1176,265.535,264.0315,265.535,14821.0
2022-12-22 14:30:00,276.76,277.82,276.54,277.82,8776.0,265.0466,266.0617,264.8359,266.0617,8776.0
2022-12-22 15:00:00,278.05,279.75,277.49,279.69,6188.0,266.282,267.91,265.7457,267.8526,6188.0
2022-12-22 15:30:00,279.68,280.11,278.16,280.08,40334.0,267.843,268.2548,266.3873,268.2261,40334.0
2022-12-23 09:30:00,278.76,280.51,278.06,278.76,10557.0,266.9619,268.6379,266.2916,266.9619,10557.0
2022-12-23 10:00:00,278.32,280.71,278.25,280.67,24975.0,266.5406,268.8294,266.4735,268.7911,24975.0
2022-12-23 10:30:00,281.7,282.14,281.16,281.34,4252.0,269.7775,270.1989,269.2604,269.4328,4252.0
2022-12-23 11:00:00,281.25,281.73,280.83,281.6,10575.0,269.3466,269.8062,268.9443,269.6817,10575.0
2022-12-23 11:30:00,281.79,282.63,281.27,281.91,13449.0,269.8637,270.6682,269.3657,269.9786,13449.0
2022-12-23 12:00:00,281.92,282.34,281.19,281.76,6603.0,269.9882,270.3904,269.2891,269.835,6603.0
2022-12-23 12:30:00,281.92,282.27,281.59,281.85,6183.0,269.9882,270.3234,269.6722,269.9212,6183.0
2022-12-23 13:00:00,281.86,282.07,281.52,281.84,4047.0,269.9307,270.1319,269.6051,269.9116,4047.0
2022-12-23 13:30:00,281.87,282.0,280.97,280.97,6192.0,269.9403,270.0648,269.0784,269.0784,6192.0
2022-12-23 14:00:00,280.92,282.05,280.84,281.79,10580.0,269.0305,270.1127,268.9539,269.8637,10580.0
2022-12-23 14:30:00,281.81,282.59,281.81,282.59,3949.0,269.8829,270.6298,269.8829,270.6298,3949.0
2022-12-23 15:00:00,282.86,283.01,282.43,282.67,8296.0,270.8884,271.0321,270.4766,270.7065,8296.0
2022-12-23 15:30:00,282.57,283.15,281.94,282.56,36414.0,270.6107,271.1661,270.0074,270.6011,36414.0
2022-12-27 09:30:00,282.65,283.33,280.16,280.16,9274.0,270.6873,271.3385,268.3027,268.3027,9274.0
2022-12-27 10:00:00,279.99,282.14,278.99,281.14,14895.0,268.1399,270.1989,267.1822,269.2412,14895.0
2022-12-27 10:30:00,281.33,282.56,281.18,282.31,4063.0,269.4232,270.6011,269.2795,270.3617,4063.0
2022-12-27 11:00:00,282.0,282.07,281.3,281.39,5075.0,270.0648,270.1319,269.3944,269.4806,5075.0
2022-12-27 11:30:00,281.66,282.13,280.66,280.74,12859.0,269.7392,270.1893,268.7815,268.8581,12859.0
2022-12-27 12:00:00,280.76,282.59,280.76,281.55,8207.0,268.8773,270.6298,268.8773,269.6339,8207.0
2022-12-27 12:30:00,281.3,282.74,280.82,281.69,10509.0,269.3944,270.7735,268.9348,269.7679,10509.0
2022-12-27 13:00:00,281.98,282.4,281.56,281.6,5436.0,270.0457,270.4479,269.6434,269.6817,5436.0
2022-12-27 13:30:00,281.45,281.86,280.66,281.05,7087.0,269.5381,269.9307,268.7815,269.155,7087.0
2022-12-27 14:00:00,281.22,281.52,280.76,280.82,21757.0,269.3178,269.6051,268.8773,268.9348,21757.0
2022-12-27 14:30:00,280.9,281.33,280.59,281.05,9804.0,269.0114,269.4232,268.7145,269.155,9804.0
2022-12-27 15:00:00,281.48,282.88,281.33,282.77,7048.0,269.5668,270.9076,269.4232,270.8022,7048.0
2022-12-27 15:30:00,282.77,283.43,281.86,282.51,54986.0,270.8022,271.4343,269.9307,270.5532,54986.0
2022-12-28 09:30:00,283.76,285.96,282.64,283.94,11307.0,271.7503,273.8572,270.6777,271.9227,11307.0
2022-12-28 10:00:00,283.88,284.94,282.96,283.24,15977.0,271.8653,272.8804,270.9842,271.2523,15977.0
2022-12-28 10:30:00,283.23,283.63,282.44,283.0,10462.0,271.2428,271.6258,270.4862,271.0225,10462.0
2022-12-28 11:00:00,283.25,283.74,282.6,283.55,5047.0,271.2619,271.7312,270.6394,271.5492,5047.0
2022-12-28 11:30:00,283.56,283.57,282.78,283.16,9408.0,271.5588,271.5684,270.8118,271.1757,9408.0
2022-12-28 12:00:00,283.0,283.0,281.39,282.17,8208.0,271.0225,271.0225,269.4806,270.2276,8208.0
2022-12-28 12:30:00,282.0,282.31,281.38,282.19,2642.0,270.0648,270.3617,269.4711,270.2468,2642.0
2022-12-28 13:00:00,282.1,282.51,281.65,281.91,9401.0,270.1606,270.5532,269.7296,269.9786,9401.0
2022-12-28 13:30:00,281.62,281.71,280.4,280.63,11297.0,269.7009,269.7871,268.5325,268.7528,11297.0
2022-12-28 14:00:00,280.52,280.84,280.15,280.73,5809.0,268.6475,268.9539,268.2931,268.8486,5809.0
2022-12-28 14:30:00,280.61,281.74,280.56,280.94,3861.0,268.7336,269.8158,268.6858,269.0497,3861.0
2022-12-28 15:00:00,281.03,281.03,279.69,280.16,5160.0,269.1359,269.1359,267.8526,268.3027,5160.0
2022-12-28 15:30:00,280.12,280.26,278.46,278.54,34270.0,268.2644,268.3985,266.6746,266.7513,34270.0
2022-12-29 09:30:00,280.53,283.1,280.53,283.1,6008.0,268.657,271.1183,268.657,271.1183,6008.0
2022-12-29 10:00:00,283.61,284.38,282.84,283.69,13341.0,271.6067,272.3441,270.8693,271.6833,13341.0
2022-12-29 10:30:00,284.58,285.06,283.96,285.06,6671.0,272.5356,272.9953,271.9419,272.9953,6671.0
2022-12-29 11:00:00,284.8,284.8,282.55,282.62,11914.0,272.7463,272.7463,270.5915,270.6586,11914.0
2022-12-29 11:30:00,282.69,284.79,282.69,284.37,8329.0,270.7256,272.7367,270.7256,272.3345,8329.0
2022-12-29 12:00:00,284.54,285.4,284.54,285.07,5329.0,272.4973,273.3209,272.4973,273.0049,5329.0
2022-12-29 12:30:00,284.96,284.98,284.06,284.16,5677.0,272.8995,272.9187,272.0376,272.1334,5677.0
2022-12-29 13:00:00,284.13,285.63,283.82,285.41,12544.0,272.1047,273.5412,271.8078,273.3305,12544.0
2022-12-29 13:30:00,285.41,285.41,284.68,284.83,10436.0,273.3305,273.3305,272.6314,272.775,10436.0
2022-12-29 14:00:00,284.91,285.02,283.66,283.94,9363.0,272.8517,272.957,271.6546,271.9227,9363.0
2022-12-29 14:30:00,283.96,284.37,283.83,284.06,10836.0,271.9419,272.3345,271.8174,272.0376,10836.0
2022-12-29 15:00:00,284.05,285.06,284.03,284.36,10972.0,272.0281,272.9953,272.0089,272.3249,10972.0
2022-12-29 15:30:00,284.16,285.52,284.01,284.8,35412.0,272.1334,273.4358,271.9897,272.7463,35412.0
2022-12-30 09:30:00,281.7,284.84,280.82,282.35,14743.0,269.7775,272.7846,268.9348,270.4,14743.0
2022-12-30 10:00:00,282.65,283.55,281.67,283.08,11361.0,270.6873,271.5492,269.7488,271.0991,11361.0
2022-12-30 10:30:00,282.74,283.45,281.69,282.04,10749.0,270.7735,271.4534,269.7679,270.1031,10749.0
2022-12-30 11:00:00,282.2,282.87,281.89,281.89,8074.0,270.2564,270.898,269.9595,269.9595,8074.0
2022-12-30 11:30:00,281.9,282.62,281.74,282.0,11988.0,269.9691,270.6586,269.8158,270.0648,11988.0
2022-12-30 12:00:00,281.99,281.99,281.11,281.49,7739.0,270.0552,270.0552,269.2125,269.5764,7739.0
2022-12-30 12:30:00,281.58,281.96,281.26,281.96,7600.0,269.6626,270.0265,269.3561,270.0265,7600.0
2022-12-30 13:00:00,281.82,281.82,279.4,279.81,6767.0,269.8924,269.8924,267.5749,267.9675,6767.0
2022-12-30 13:30:00,279.87,280.32,279.25,279.28,10760.0,268.025,268.4559,267.4312,267.4599,10760.0
2022-12-30 14:00:00,279.23,279.23,277.46,278.07,7432.0,267.4121,267.4121,265.717,266.3011,7432.0
2022-12-30 14:30:00,278.13,278.49,277.79,277.84,12822.0,266.3586,266.7034,266.033,266.0809,12822.0
2022-12-30 15:00:00,277.62,279.72,277.61,279.2,25276.0,265.8702,267.8813,265.8606,267.3833,25276.0
2022-12-30 15:30:00,279.32,280.6,279.29,280.34,42675.0,267.4982,268.7241,267.4695,268.4751,42675.0
2023-01-03 09:30:00,282.63,285.47,281.77,282.99,47642.0,270.6682,273.388,269.8446,271.0129,47642.0
2023-01-03 10:00:00,282.58,283.36,280.02,280.39,18838.0,270.6203,271.3673,268.1686,268.523,18838.0
2023-01-03 10:30:00,280.0,281.66,279.71,281.66,18063.0,268.1495,269.7392,267.8717,269.7392,18063.0
2023-01-03 11:00:00,282.17,282.18,279.07,279.25,10813.0,270.2276,270.2372,267.2588,267.4312,10813.0
2023-01-03 11:30:00,279.26,280.5,278.83,280.5,6454.0,267.4408,268.6283,267.029,268.6283,6454.0
2023-01-03 12:00:00,280.24,280.85,279.61,279.9,8739.0,268.3793,268.9635,267.776,268.0537,8739.0
2023-01-03 12:30:00,279.67,280.59,278.35,278.95,13130.0,267.8334,268.7145,266.5693,267.1439,13130.0
2023-01-03 13:00:00,279.09,281.03,278.7,281.03,13382.0,267.278,269.1359,266.9045,269.1359,13382.0
2023-01-03 13:30:00,280.85,281.38,280.59,281.38,9421.0,268.9635,269.4711,268.7145,269.4711,9421.0
2023-01-03 14:00:00,281.33,281.58,280.02,280.23,8159.0,269.4232,269.6626,268.1686,268.3697,8159.0
2023-01-03 14:30:00,280.16,281.71,279.67,281.36,12590.0,268.3027,269.7871,267.8334,269.4519,12590.0
2023-01-03 15:00:00,281.54,282.94,281.51,282.63,12854.0,269.6243,270.965,269.5956,270.6682,12854.0
2023-01-03 15:30:00,282.79,283.15,281.47,281.65,51263.0,270.8214,271.1661,269.5573,269.7296,51263.0
2023-01-04 09:30:00,284.47,288.58,284.47,288.23,21369.0,272.4303,276.3663,272.4303,276.0311,21369.0
2023-01-04 10:00:00,288.53,288.61,286.25,287.71,44640.0,276.3184,276.3951,274.1349,275.5332,44640.0
2023-01-04 10:30:00,287.55,290.98,286.67,290.98,13636.0,275.3799,278.6648,274.5372,278.6648,13636.0
2023-01-04 11:00:00,291.14,292.08,290.62,292.08,11943.0,278.818,279.7182,278.32,279.7182,11943.0
2023-01-04 11:30:00,292.19,294.76,292.19,294.76,14377.0,279.8235,282.2848,279.8235,282.2848,14377.0
2023-01-04 12:00:00,294.7,295.3,294.0,295.05,15532.0,282.2273,282.8019,281.5569,282.5625,15532.0
2023-01-04 12:30:00,295.05,296.59,295.05,295.26,15107.0,282.5625,284.0373,282.5625,282.7636,15107.0
2023-01-04 13:00:00,294.7,295.52,294.54,294.78,7083.0,282.2273,283.0126,282.0741,282.3039,7083.0
2023-01-04 13:30:00,294.89,295.08,292.17,292.52,36593.0,282.4093,282.5912,279.8044,280.1396,36593.0
2023-01-04 14:00:00,293.2,294.01,290.15,290.22,17808.0,280.7908,281.5665,277.8699,277.9369,17808.0
2023-01-04 14:30:00,290.16,292.57,290.16,292.57,7736.0,277.8795,280.1875,277.8795,280.1875,7736.0
2023-01-04 15:00:00,292.35,293.17,292.17,292.5,20241.0,279.9768,280.7621,279.8044,280.1204,20241.0
2023-01-04 15:30:00,292.4,292.96,290.85,292.88,94262.0,280.0247,280.561,278.5403,280.4843,94262.0
2023-01-05 09:30:00,289.59,290.21,283.6,285.11,21803.0,277.3336,277.9273,271.5971,273.0432,21803.0
2023-01-05 10:00:00,284.74,286.23,282.49,283.17,31177.0,272.6889,274.1158,270.5341,271.1853,31177.0
2023-01-05 10:30:00,282.9,284.63,282.33,282.54,19419.0,270.9267,272.5835,270.3809,270.582,19419.0
2023-01-05 11:00:00,282.31,283.83,282.08,282.31,21082.0,270.3617,271.8174,270.1414,270.3617,21082.0
2023-01-05 11:30:00,282.15,282.47,281.05,281.05,18393.0,270.2085,270.5149,269.155,269.155,18393.0
2023-01-05 12:00:00,281.29,282.28,281.14,282.0,13406.0,269.3849,270.333,269.2412,270.0648,13406.0
2023-01-05 12:30:00,282.12,282.92,281.24,282.16,13230.0,270.1797,270.9459,269.337,270.218,13230.0
2023-01-05 13:00:00,282.06,284.03,281.56,283.17,18211.0,270.1223,272.0089,269.6434,271.1853,18211.0
2023-01-05 13:30:00,283.4,283.81,281.98,282.12,20118.0,271.4056,271.7982,270.0457,270.1797,20118.0
2023-01-05 14:00:00,282.24,283.08,281.73,282.42,13270.0,270.2947,271.0991,269.8062,270.467,13270.0
2023-01-05 14:30:00,282.31,284.64,282.31,284.12,26272.0,270.3617,272.5931,270.3617,272.0951,26272.0
2023-01-05 15:00:00,283.6,283.64,282.23,282.24,15734.0,271.5971,271.6354,270.2851,270.2947,15734.0
2023-01-05 15:30:00,282.28,282.77,280.94,281.27,67945.0,270.333,270.8022,269.0497,269.3657,67945.0
2023-01-06 09:30:00,283.25,283.28,278.03,278.73,44865.0,271.2619,271.2906,266.2628,266.9332,44865.0
2023-01-06 10:00:00,279.15,284.28,279.15,282.82,45982.0,267.3354,272.2483,267.3354,270.8501,45982.0
2023-01-06 10:30:00,282.82,286.27,282.82,285.81,91204.0,270.8501,274.1541,270.8501,273.7136,91204.0
2023-01-06 11:00:00,285.63,285.92,284.92,285.35,20926.0,273.5412,273.8189,272.8612,273.273,20926.0
2023-01-06 11:30:00,284.92,287.6,284.65,287.15,7478.0,272.8612,275.4278,272.6027,274.9969,7478.0
2023-01-06 12:00:00,287.24,288.33,287.23,287.71,7886.0,275.083,276.1269,275.0735,275.5332,7886.0
2023-01-06 12:30:00,287.79,288.49,287.41,287.67,8968.0,275.6098,276.2801,275.2458,275.4948,8968.0
2023-01-06 13:00:00,287.76,289.08,287.52,289.04,6298.0,275.581,276.8452,275.3512,276.8069,6298.0
2023-01-06 13:30:00,288.91,290.72,288.91,290.49,17158.0,276.6824,278.4158,276.6824,278.1955,17158.0
2023-01-06 14:00:00,290.52,291.49,290.52,291.24,11874.0,278.2242,279.1532,278.2242,278.9138,11874.0
2023-01-06 14:30:00,291.22,293.0,291.22,292.59,18533.0,278.8946,280.5993,278.8946,280.2066,18533.0
2023-01-06 15:00:00,292.6,293.38,292.12,292.5,14488.0,280.2162,280.9632,279.7565,280.1204,14488.0
2023-01-06 15:30:00,292.52,293.78,291.32,291.44,41094.0,280.1396,281.3462,278.9904,279.1053,41094.0
2023-01-09 09:30:00,291.96,295.52,290.39,295.51,27278.0,279.6033,283.0126,278.0997,283.003,27278.0
2023-01-09 10:00:00,295.58,295.59,293.99,295.33,16408.0,283.0701,283.0796,281.5474,282.8306,16408.0
2023-01-09 10:30:00,295.42,295.89,294.07,294.11,25035.0,282.9168,283.3669,281.624,281.6623,25035.0
2023-01-09 11:00:00,294.61,296.66,294.24,296.25,11788.0,282.1411,284.1044,281.7868,283.7117,11788.0
2023-01-09 11:30:00,296.3,296.78,295.64,296.1,10982.0,283.7596,284.2193,283.1275,283.5681,10982.0
2023-01-09 12:00:00,296.22,296.22,294.22,294.62,15132.0,283.683,283.683,281.7676,282.1507,15132.0
2023-01-09 12:30:00,294.92,295.35,293.96,294.18,7633.0,282.438,282.8498,281.5186,281.7293,7633.0
2023-01-09 13:00:00,294.15,294.52,293.38,293.99,13056.0,281.7006,282.0549,280.9632,281.5474,13056.0
2023-01-09 13:30:00,294.41,294.61,292.96,293.3,10142.0,281.9496,282.1411,280.561,280.8866,10142.0
2023-01-09 14:00:00,293.41,294.24,293.27,293.47,5957.0,280.9919,281.7868,280.8578,281.0494,5957.0
2023-01-09 14:30:00,293.09,293.5,292.49,292.54,10297.0,280.6855,281.0781,280.1108,280.1587,10297.0
2023-01-09 15:00:00,292.25,293.16,291.97,292.02,12874.0,279.881,280.7525,279.6129,279.6607,12874.0
2023-01-09 15:30:00,292.28,292.39,291.0,291.27,70896.0,279.9097,280.0151,278.6839,278.9425,70896.0
2023-01-10 09:30:00,291.3,293.74,290.89,292.39,35496.0,278.9712,281.3079,278.5786,280.0151,35496.0
2023-01-10 10:00:00,292.42,292.42,289.74,290.17,26575.0,280.0438,280.0438,277.4772,277.889,26575.0
2023-01-10 10:30:00,290.0,291.08,287.34,290.14,35893.0,277.7262,278.7605,275.1788,277.8603,35893.0
2023-01-10 11:00:00,289.56,291.26,289.37,290.4,14283.0,277.3049,278.9329,277.1229,278.1093,14283.0
2023-01-10 11:30:00,290.61,291.35,289.98,291.19,13422.0,278.3104,279.0191,277.7071,278.8659,13422.0
2023-01-10 12:00:00,290.88,291.28,290.22,290.26,7850.0,278.569,278.9521,277.9369,277.9752,7850.0
2023-01-10 12:30:00,290.55,292.27,290.55,291.96,7363.0,278.253,279.9002,278.253,279.6033,7363.0
2023-01-10 13:00:00,291.97,292.3,290.76,290.95,8400.0,279.6129,279.9289,278.4541,278.636,8400.0
2023-01-10 13:30:00,290.87,292.1,290.75,290.99,18497.0,278.5594,279.7374,278.4445,278.6743,18497.0
2023-01-10 14:00:00,291.23,292.36,290.96,291.93,21645.0,278.9042,279.9863,278.6456,279.5745,21645.0
2023-01-10 14:30:00,291.55,293.09,291.5,293.09,17449.0,279.2106,280.6855,279.1627,280.6855,17449.0
2023-01-10 15:00:00,293.07,294.1,292.18,293.97,33317.0,280.6663,281.6527,279.814,281.5282,33317.0
2023-01-10 15:30:00,293.88,294.29,292.18,293.8,115616.0,281.442,281.8347,279.814,281.3654,115616.0
2023-01-11 09:30:00,295.81,300.42,294.27,299.8,37292.0,283.2903,287.7052,281.8155,287.1115,37292.0
2023-01-11 10:00:00,300.2,300.2,297.62,298.65,36558.0,287.4945,287.4945,285.0237,286.0101,36558.0
2023-01-11 10:30:00,298.54,300.43,298.54,300.11,24521.0,285.9048,287.7148,285.9048,287.4083,24521.0
2023-01-11 11:00:00,300.13,301.31,299.96,300.19,21750.0,287.4275,288.5576,287.2647,287.485,21750.0
2023-01-11 11:30:00,300.48,301.79,300.18,301.33,36906.0,287.7627,289.0172,287.4754,288.5767,36906.0
2023-01-11 12:00:00,301.34,302.75,301.34,302.7,7296.0,288.5863,289.9366,288.5863,289.8887,7296.0
2023-01-11 12:30:00,302.98,303.13,302.29,302.42,10582.0,290.1569,290.3005,289.4961,289.6206,10582.0
2023-01-11 13:00:00,302.41,303.3,301.85,302.48,14113.0,289.611,290.4633,289.0747,289.678,14113.0
2023-01-11 13:30:00,302.53,303.83,301.99,302.12,14238.0,289.7259,290.9709,289.2088,289.3333,14238.0
2023-01-11 14:00:00,302.12,302.88,301.33,302.51,19730.0,289.3333,290.0611,288.5767,289.7068,19730.0
2023-01-11 14:30:00,302.38,303.32,302.37,302.83,20085.0,289.5823,290.4825,289.5727,290.0132,20085.0
2023-01-11 15:00:00,302.88,304.23,302.68,303.73,38931.0,290.0611,291.354,289.8696,290.8751,38931.0
2023-01-11 15:30:00,303.73,306.36,303.73,306.25,97646.0,290.8751,293.3938,290.8751,293.2885,97646.0
2023-01-12 09:30:00,304.42,312.34,301.98,302.11,62311.0,291.5359,299.1207,289.1992,289.3237,62311.0
2023-01-12 10:00:00,302.62,305.56,300.62,304.72,32929.0,289.8121,292.6277,287.8968,291.8232,32929.0
2023-01-12 10:30:00,304.6,305.16,303.59,304.27,23826.0,291.7083,292.2446,290.7411,291.3923,23826.0
2023-01-12 11:00:00,303.65,304.52,302.94,303.99,17856.0,290.7985,291.6317,290.1186,291.1241,17856.0
2023-01-12 11:30:00,303.5,304.46,303.4,303.86,20663.0,290.6549,291.5742,290.5591,290.9996,20663.0
2023-01-12 12:00:00,303.94,306.85,303.63,306.85,15673.0,291.0762,293.8631,290.7794,293.8631,15673.0
2023-01-12 12:30:00,306.69,307.58,305.62,306.93,11948.0,293.7099,294.5622,292.6851,293.9397,11948.0
2023-01-12 13:00:00,307.06,307.74,306.0,306.17,42979.0,294.0642,294.7154,293.0491,293.2119,42979.0
2023-01-12 13:30:00,306.22,307.8,305.66,306.99,22143.0,293.2597,294.7729,292.7234,293.9972,22143.0
2023-01-12 14:00:00,307.0,307.33,305.86,305.86,12947.0,294.0067,294.3228,292.915,292.915,12947.0
2023-01-12 14:30:00,305.72,306.43,305.2,305.85,15015.0,292.7809,293.4609,292.2829,292.9054,15015.0
2023-01-12 15:00:00,305.94,306.22,305.01,305.7,29906.0,292.9916,293.2597,292.101,292.7618,29906.0
2023-01-12 15:30:00,305.55,306.49,305.11,306.43,100720.0,292.6181,293.5183,292.1967,293.4609,100720.0
2023-01-13 09:30:00,302.06,304.82,302.06,304.68,23672.0,289.2758,291.919,289.2758,291.7849,23672.0
2023-01-13 10:00:00,304.68,306.35,304.6,305.39,18347.0,291.7849,293.3842,291.7083,292.4649,18347.0
2023-01-13 10:30:00,305.38,305.54,304.22,304.66,8016.0,292.4553,292.6085,291.3444,291.7658,8016.0
2023-01-13 11:00:00,304.83,304.9,303.08,304.36,9612.0,291.9286,291.9956,290.2526,291.4785,9612.0
2023-01-13 11:30:00,304.22,305.37,304.01,304.9,7715.0,291.3444,292.4457,291.1433,291.9956,7715.0
2023-01-13 12:00:00,304.8,306.21,304.8,306.0,7290.0,291.8998,293.2502,291.8998,293.0491,7290.0
2023-01-13 12:30:00,306.17,307.46,305.38,306.81,28240.0,293.2119,294.4473,292.4553,293.8248,28240.0
2023-01-13 13:00:00,306.8,307.07,304.78,304.78,8266.0,293.8152,294.0738,291.8807,291.8807,8266.0
2023-01-13 13:30:00,304.76,305.91,304.66,305.28,9348.0,291.8615,292.9629,291.7658,292.3595,9348.0
2023-01-13 14:00:00,305.48,306.0,305.04,305.65,12498.0,292.5511,293.0491,292.1297,292.7139,12498.0
2023-01-13 14:30:00,305.78,306.55,305.78,306.27,6616.0,292.8384,293.5758,292.8384,293.3076,6616.0
2023-01-13 15:00:00,306.41,307.42,306.31,306.5,16640.0,293.4417,294.409,293.3459,293.5279,16640.0
2023-01-13 15:30:00,306.32,307.71,306.28,306.54,66299.0,293.3555,294.6867,293.3172,293.5662,66299.0
2023-01-17 09:30:00,302.55,306.44,301.18,302.0,56655.0,289.7451,293.4704,288.4331,289.2184,56655.0
2023-01-17 10:00:00,302.32,305.34,302.28,305.02,34532.0,289.5248,292.417,289.4865,292.1105,34532.0
2023-01-17 10:30:00,305.1,305.22,303.12,303.89,23992.0,292.1871,292.3021,290.2909,291.0284,23992.0
2023-01-17 11:00:00,303.94,304.58,302.98,304.26,26649.0,291.0762,291.6892,290.1569,291.3827,26649.0
2023-01-17 11:30:00,304.14,304.3,303.15,303.15,15817.0,291.2678,291.421,290.3197,290.3197,15817.0
2023-01-17 12:00:00,303.33,303.7,301.01,301.01,35067.0,290.4921,290.8464,288.2703,288.2703,35067.0
2023-01-17 12:30:00,301.13,303.47,301.02,303.19,18562.0,288.3852,290.6261,288.2798,290.358,18562.0
2023-01-17 13:00:00,303.17,303.47,302.51,303.47,11376.0,290.3388,290.6261,289.7068,290.6261,11376.0
2023-01-17 13:30:00,303.58,304.72,303.58,304.44,25105.0,290.7315,291.8232,290.7315,291.5551,25105.0
2023-01-17 14:00:00,304.29,304.53,302.84,303.77,15934.0,291.4114,291.6413,290.0228,290.9134,15934.0
2023-01-17 14:30:00,303.78,303.94,302.99,303.32,23055.0,290.923,291.0762,290.1665,290.4825,23055.0
2023-01-17 15:00:00,303.41,303.8,302.97,303.66,29752.0,290.5687,290.9422,290.1473,290.8081,29752.0
2023-01-17 15:30:00,303.7,304.15,301.92,302.83,125282.0,290.8464,291.2774,289.1417,290.0132,125282.0
2023-01-18 09:30:00,302.06,303.44,298.94,300.14,33367.0,289.2758,290.5974,286.2879,287.4371,33367.0
2023-01-18 10:00:00,300.44,300.61,299.23,300.05,27322.0,287.7244,287.8872,286.5656,287.3509,27322.0
2023-01-18 10:30:00,300.14,300.14,297.12,297.73,19866.0,287.4371,287.4371,284.5449,285.1291,19866.0
2023-01-18 11:00:00,297.59,297.76,293.56,294.65,18101.0,284.995,285.1578,281.1356,282.1794,18101.0
2023-01-18 11:30:00,294.34,294.52,292.61,293.55,17077.0,281.8825,282.0549,280.2258,281.126,17077.0
2023-01-18 12:00:00,293.55,294.16,292.38,292.74,48290.0,281.126,281.7102,280.0055,280.3503,48290.0
2023-01-18 12:30:00,292.97,294.38,292.24,293.74,23783.0,280.5705,281.9209,279.8714,281.3079,23783.0
2023-01-18 13:00:00,293.78,295.5,293.18,295.5,34379.0,281.3462,282.9935,280.7716,282.9935,34379.0
2023-01-18 13:30:00,295.51,296.18,295.17,295.17,17053.0,283.003,283.6447,282.6774,282.6774,17053.0
2023-01-18 14:00:00,295.23,295.59,294.42,294.65,18285.0,282.7349,283.0796,281.9592,282.1794,18285.0
2023-01-18 14:30:00,294.65,295.73,294.1,294.1,23056.0,282.1794,283.2137,281.6527,281.6527,23056.0
2023-01-18 15:00:00,294.06,294.86,293.01,293.01,21109.0,281.6144,282.3805,280.6088,280.6088,21109.0
2023-01-18 15:30:00,293.05,293.13,291.58,292.44,110815.0,280.6471,280.7238,279.2394,280.063,110815.0
2023-01-19 09:30:00,291.75,295.56,289.69,294.33,50372.0,279.4022,283.0509,277.4294,281.873,50372.0
2023-01-19 10:00:00,294.63,295.71,294.17,294.83,23478.0,282.1603,283.1946,281.7197,282.3518,23478.0
2023-01-19 10:30:00,295.0,295.09,293.64,294.3,30119.0,282.5146,282.6008,281.2122,281.8442,30119.0
2023-01-19 11:00:00,294.29,295.73,294.29,294.34,25153.0,281.8347,283.2137,281.8347,281.8825,25153.0
2023-01-19 11:30:00,294.62,295.06,293.19,294.04,17221.0,282.1507,282.5721,280.7812,281.5952,17221.0
2023-01-19 12:00:00,294.19,295.22,293.96,294.3,9628.0,281.7389,282.7253,281.5186,281.8442,9628.0
2023-01-19 12:30:00,294.51,295.57,294.18,295.35,11043.0,282.0454,283.0605,281.7293,282.8498,11043.0
2023-01-19 13:00:00,295.36,295.77,293.91,294.13,25423.0,282.8594,283.252,281.4707,281.6814,25423.0
2023-01-19 13:30:00,294.17,295.7,294.12,295.68,11827.0,281.7197,283.185,281.6719,283.1658,11827.0
2023-01-19 14:00:00,295.7,296.91,295.25,296.75,19100.0,283.185,284.3438,282.754,284.1905,19100.0
2023-01-19 14:30:00,296.75,297.39,296.55,297.38,39569.0,284.1905,284.8035,283.999,284.7939,39569.0
2023-01-19 15:00:00,297.27,297.5,295.39,295.86,32646.0,284.6885,284.9088,282.8881,283.3382,32646.0
2023-01-19 15:30:00,295.75,297.14,294.14,294.43,46366.0,283.2329,284.564,281.691,281.9687,46366.0
2023-01-20 09:30:00,293.43,293.86,287.15,291.92,83077.0,281.0111,281.4229,274.9969,279.565,83077.0
2023-01-20 10:00:00,291.68,292.48,290.65,291.92,19260.0,279.3351,280.1013,278.3487,279.565,19260.0
2023-01-20 10:30:00,291.93,292.57,291.28,291.75,34606.0,279.5745,280.1875,278.9521,279.4022,34606.0
2023-01-20 11:00:00,292.0,292.81,291.68,292.55,16318.0,279.6416,280.4173,279.3351,280.1683,16318.0
2023-01-20 11:30:00,292.56,292.94,291.42,291.42,10038.0,280.1779,280.5418,279.0861,279.0861,10038.0
2023-01-20 12:00:00,291.54,292.83,291.42,291.59,10116.0,279.2011,280.4365,279.0861,279.2489,10116.0
2023-01-20 12:30:00,291.5,292.1,291.41,291.42,6564.0,279.1627,279.7374,279.0766,279.0861,6564.0
2023-01-20 13:00:00,291.61,292.11,290.8,291.98,11481.0,279.2681,279.7469,278.4924,279.6224,11481.0
2023-01-20 13:30:00,291.94,294.34,291.93,293.81,13959.0,279.5841,281.8825,279.5745,281.375,13959.0
2023-01-20 14:00:00,293.73,295.0,293.46,294.86,20191.0,281.2984,282.5146,281.0398,282.3805,20191.0
2023-01-20 14:30:00,295.05,296.12,294.8,295.36,24706.0,282.5625,283.5872,282.3231,282.8594,24706.0
2023-01-20 15:00:00,295.66,296.62,295.36,296.55,28978.0,283.1467,284.0661,282.8594,283.999,28978.0
2023-01-20 15:30:00,296.46,297.08,294.96,296.65,89450.0,283.9128,284.5066,282.4763,284.0948,89450.0
2023-01-23 09:30:00,294.13,295.29,290.91,294.32,38801.0,281.6814,282.7923,278.5977,281.8634,38801.0
2023-01-23 10:00:00,294.69,295.12,292.66,292.78,19381.0,282.2177,282.6295,280.2737,280.3886,19381.0
2023-01-23 10:30:00,292.78,293.73,292.18,293.25,40059.0,280.3886,281.2984,279.814,280.8387,40059.0
2023-01-23 11:00:00,292.94,294.15,292.67,292.88,36054.0,280.5418,281.7006,280.2832,280.4843,36054.0
2023-01-23 11:30:00,293.05,293.21,292.2,292.88,20060.0,280.6471,280.8004,279.8331,280.4843,20060.0
2023-01-23 12:00:00,293.14,293.49,291.43,291.59,27382.0,280.7333,281.0685,279.0957,279.2489,27382.0
2023-01-23 12:30:00,291.61,292.93,291.57,292.34,37537.0,279.2681,280.5322,279.2298,279.9672,37537.0
2023-01-23 13:00:00,292.17,292.26,290.35,290.45,45312.0,279.8044,279.8906,278.0614,278.1572,45312.0
2023-01-23 13:30:00,290.51,292.34,290.23,292.11,44760.0,278.2146,279.9672,277.9465,279.7469,44760.0
2023-01-23 14:00:00,291.79,291.79,289.32,289.45,33734.0,279.4405,279.4405,277.075,277.1995,33734.0
2023-01-23 14:30:00,289.44,290.12,287.39,287.5,25616.0,277.1899,277.8412,275.2267,275.332,25616.0
2023-01-23 15:00:00,287.52,288.59,286.66,287.62,31953.0,275.3512,276.3759,274.5276,275.447,31953.0
2023-01-23 15:30:00,287.62,287.7,285.27,286.52,167395.0,275.447,275.5236,273.1964,274.3935,167395.0
2023-01-24 09:30:00,286.26,288.96,285.01,285.91,31408.0,274.1445,276.7302,272.9474,273.8093,31408.0
2023-01-24 10:00:00,285.75,288.96,285.7,288.11,15125.0,273.6561,276.7302,273.6082,275.9162,15125.0
2023-01-24 10:30:00,288.35,291.56,288.16,291.56,15127.0,276.1461,279.2202,275.9641,279.2202,15127.0
2023-01-24 11:00:00,291.75,291.89,290.62,291.56,23203.0,279.4022,279.5362,278.32,279.2202,23203.0
2023-01-24 11:30:00,291.6,291.66,289.51,289.52,76326.0,279.2585,279.316,277.257,277.2665,76326.0
2023-01-24 12:00:00,289.4,289.4,287.46,288.77,22686.0,277.1516,277.1516,275.2937,276.5483,22686.0
2023-01-24 12:30:00,288.78,289.25,287.78,288.01,27139.0,276.5579,277.008,275.6002,275.8205,27139.0
2023-01-24 13:00:00,287.89,288.36,287.72,287.82,14945.0,275.7055,276.1556,275.5427,275.6385,14945.0
2023-01-24 13:30:00,287.92,288.67,287.61,287.64,26560.0,275.7343,276.4525,275.4374,275.4661,26560.0
2023-01-24 14:00:00,287.74,287.95,286.88,287.46,28682.0,275.5619,275.763,274.7383,275.2937,28682.0
2023-01-24 14:30:00,287.37,288.84,286.94,288.79,22138.0,275.2075,276.6153,274.7957,276.5674,22138.0
2023-01-24 15:00:00,288.69,289.01,288.48,288.68,39898.0,276.4717,276.7781,276.2706,276.4621,39898.0
2023-01-24 15:30:00,288.39,288.39,286.44,287.43,110970.0,276.1844,276.1844,274.3169,275.265,110970.0
2023-01-25 09:30:00,289.14,291.72,286.16,290.99,46460.0,276.9026,279.3734,274.0488,278.6743,46460.0
2023-01-25 10:00:00,290.8,292.11,290.28,291.38,24523.0,278.4924,279.7469,277.9944,279.0478,24523.0
2023-01-25 10:30:00,291.17,291.52,289.89,290.62,17785.0,278.8467,279.1819,277.6209,278.32,17785.0
2023-01-25 11:00:00,290.81,291.97,290.15,291.86,9700.0,278.502,279.6129,277.8699,279.5075,9700.0
2023-01-25 11:30:00,291.86,292.11,288.74,289.48,39866.0,279.5075,279.7469,276.5196,277.2282,39866.0
2023-01-25 12:00:00,289.26,289.34,287.1,287.15,20589.0,277.0176,277.0942,274.949,274.9969,20589.0
2023-01-25 12:30:00,287.3,288.92,286.84,288.86,13711.0,275.1405,276.6919,274.7,276.6345,13711.0
2023-01-25 13:00:00,288.69,289.84,288.16,289.41,9224.0,276.4717,277.573,275.9641,277.1612,9224.0
2023-01-25 13:30:00,289.42,290.46,289.3,289.43,12326.0,277.1708,278.1668,277.0559,277.1804,12326.0
2023-01-25 14:00:00,289.54,290.93,289.22,289.44,10578.0,277.2857,278.6169,276.9792,277.1899,10578.0
2023-01-25 14:30:00,289.55,290.46,288.62,290.17,24530.0,277.2953,278.1668,276.4046,277.889,24530.0
2023-01-25 15:00:00,290.1,291.2,290.09,291.1,25888.0,277.822,278.8754,277.8124,278.7797,25888.0
2023-01-25 15:30:00,291.18,292.38,290.47,291.55,86413.0,278.8563,280.0055,278.1763,279.2106,86413.0
2023-01-26 09:30:00,292.43,294.56,290.9,291.68,13377.0,280.0534,282.0932,278.5881,279.3351,13377.0
2023-01-26 10:00:00,291.79,292.78,290.71,291.19,8841.0,279.4405,280.3886,278.4062,278.8659,8841.0
2023-01-26 10:30:00,291.05,291.68,288.97,288.97,10609.0,278.7318,279.3351,276.7398,276.7398,10609.0
2023-01-26 11:00:00,289.24,291.3,289.24,290.99,11360.0,276.9984,278.9712,276.9984,278.6743,11360.0
2023-01-26 11:30:00,291.01,292.02,291.01,292.02,6578.0,278.6935,279.6607,278.6935,279.6607,6578.0
2023-01-26 12:00:00,292.03,292.58,292.03,292.56,3900.0,279.6703,280.197,279.6703,280.1779,3900.0
2023-01-26 12:30:00,292.37,293.19,291.74,291.74,15393.0,279.9959,280.7812,279.3926,279.3926,15393.0
2023-01-26 13:00:00,291.93,292.35,291.8,292.22,2300.0,279.5745,279.9768,279.4501,279.8523,2300.0
2023-01-26 13:30:00,292.45,293.64,292.39,292.84,3778.0,280.0725,281.2122,280.0151,280.446,3778.0
2023-01-26 14:00:00,292.83,293.41,292.33,292.44,4793.0,280.4365,280.9919,279.9576,280.063,4793.0
2023-01-26 14:30:00,292.61,292.87,291.59,291.67,13183.0,280.2258,280.4748,279.2489,279.3256,13183.0
2023-01-26 15:00:00,291.66,291.93,290.18,291.06,52367.0,279.316,279.5745,277.8986,278.7414,52367.0
2023-01-26 15:30:00,290.85,291.22,290.51,291.01,27441.0,278.5403,278.8946,278.2146,278.6935,27441.0
2023-01-27 09:30:00,289.19,289.62,286.89,288.94,49313.0,276.9505,277.3623,274.7479,276.7111,49313.0
2023-01-27 10:00:00,288.76,291.28,288.67,290.82,34506.0,276.5387,278.9521,276.4525,278.5115,34506.0
2023-01-27 10:30:00,290.56,291.27,288.52,288.79,27239.0,278.2625,278.9425,276.3089,276.5674,27239.0
2023-01-27 11:00:00,289.03,289.17,287.99,287.99,98137.0,276.7973,276.9314,275.8013,275.8013,98137.0
2023-01-27 11:30:00,288.12,290.33,287.94,289.62,81975.0,275.9258,278.0423,275.7534,277.3623,81975.0
2023-01-27 12:00:00,289.5,291.97,289.5,290.3,27033.0,277.2474,279.6129,277.2474,278.0135,27033.0
2023-01-27 12:30:00,290.53,290.66,289.31,289.96,36351.0,278.2338,278.3583,277.0654,277.6879,36351.0
2023-01-27 13:00:00,290.29,290.29,288.51,288.68,23881.0,278.004,278.004,276.2993,276.4621,23881.0
2023-01-27 13:30:00,288.81,289.86,287.96,288.04,18530.0,276.5866,277.5922,275.7726,275.8492,18530.0
2023-01-27 14:00:00,288.07,289.41,287.91,289.39,12914.0,275.8779,277.1612,275.7247,277.142,12914.0
2023-01-27 14:30:00,289.6,290.07,289.21,289.53,17892.0,277.3432,277.7933,276.9697,277.2761,17892.0
2023-01-27 15:00:00,289.54,289.8,288.75,289.5,38027.0,277.2857,277.5347,276.5291,277.2474,38027.0
2023-01-27 15:30:00,289.57,290.22,288.74,289.0,139667.0,277.3144,277.9369,276.5196,276.7686,139667.0
2023-01-30 09:30:00,288.92,295.03,287.1,293.06,78204.0,276.6919,282.5433,274.949,280.6567,78204.0
2023-01-30 10:00:00,293.19,294.92,291.9,292.5,51304.0,280.7812,282.438,279.5458,280.1204,51304.0
2023-01-30 10:30:00,292.59,292.81,290.5,292.14,51168.0,280.2066,280.4173,278.2051,279.7757,51168.0
2023-01-30 11:00:00,292.31,294.12,291.78,293.97,15798.0,279.9385,281.6719,279.4309,281.5282,15798.0
2023-01-30 11:30:00,294.23,294.66,293.21,293.97,8367.0,281.7772,282.189,280.8004,281.5282,8367.0
2023-01-30 12:00:00,293.9,293.9,292.81,293.69,21079.0,281.4612,281.4612,280.4173,281.2601,21079.0
2023-01-30 12:30:00,293.65,293.8,292.54,292.54,13555.0,281.2218,281.3654,280.1587,280.1587,13555.0
2023-01-30 13:00:00,292.39,293.57,291.86,292.97,31931.0,280.0151,281.1451,279.5075,280.5705,31931.0
2023-01-30 13:30:00,292.83,293.01,292.2,292.52,6974.0,280.4365,280.6088,279.8331,280.1396,6974.0
2023-01-30 14:00:00,292.47,293.29,290.93,291.02,59071.0,280.0917,280.877,278.6169,278.7031,59071.0
2023-01-30 14:30:00,290.88,292.21,290.56,292.08,40215.0,278.569,279.8427,278.2625,279.7182,40215.0
2023-01-30 15:00:00,292.04,292.18,290.48,290.48,15353.0,279.6799,279.814,278.1859,278.1859,15353.0
2023-01-30 15:30:00,290.47,291.57,289.19,290.25,91737.0,278.1763,279.2298,276.9505,277.9657,91737.0
2023-01-31 09:30:00,291.95,293.58,289.69,292.82,27906.0,279.5937,281.1547,277.4294,280.4269,27906.0
2023-01-31 10:00:00,292.79,294.65,292.54,294.12,16148.0,280.3981,282.1794,280.1587,281.6719,16148.0
2023-01-31 10:30:00,294.33,294.9,293.86,294.55,15132.0,281.873,282.4188,281.4229,282.0837,15132.0
2023-01-31 11:00:00,294.78,295.24,292.09,292.65,17105.0,282.3039,282.7445,279.7278,280.2641,17105.0
2023-01-31 11:30:00,292.84,293.93,292.37,293.56,8850.0,280.446,281.4899,279.9959,281.1356,8850.0
2023-01-31 12:00:00,293.68,295.03,293.42,294.24,9880.0,281.2505,282.5433,281.0015,281.7868,9880.0
2023-01-31 12:30:00,294.41,294.95,294.0,294.66,8532.0,281.9496,282.4667,281.5569,282.189,8532.0
2023-01-31 13:00:00,294.64,295.99,294.64,295.25,18666.0,282.1699,283.4627,282.1699,282.754,18666.0
2023-01-31 13:30:00,295.07,295.8,294.89,295.67,9945.0,282.5817,283.2808,282.4093,283.1563,9945.0
2023-01-31 14:00:00,295.79,296.13,294.15,294.21,6973.0,283.2712,283.5968,281.7006,281.7581,6973.0
2023-01-31 14:30:00,294.05,294.8,293.57,294.25,16832.0,281.6048,282.3231,281.1451,281.7964,16832.0
2023-01-31 15:00:00,294.39,295.22,293.65,293.97,8315.0,281.9304,282.7253,281.2218,281.5282,8315.0
2023-01-31 15:30:00,294.18,297.73,294.18,297.56,49991.0,281.7293,285.1291,281.7293,284.9663,49991.0
2023-02-01 09:30:00,294.93,298.07,294.41,297.93,21797.0,282.4476,285.4547,281.9496,285.3206,21797.0
2023-02-01 10:00:00,297.27,297.37,294.4,295.65,9599.0,284.6885,284.7843,281.94,283.1371,9599.0
2023-02-01 10:30:00,295.69,296.1,294.38,295.71,11104.0,283.1754,283.5681,281.9209,283.1946,11104.0
2023-02-01 11:00:00,295.31,295.72,294.48,295.26,9280.0,282.8115,283.2041,282.0166,282.7636,9280.0
2023-02-01 11:30:00,295.42,296.43,295.32,296.29,7615.0,282.9168,283.8841,282.8211,283.75,7615.0
2023-02-01 12:00:00,296.24,297.02,296.08,296.8,6822.0,283.7021,284.4491,283.5489,284.2384,6822.0
2023-02-01 12:30:00,296.85,297.6,296.66,297.57,9751.0,284.2863,285.0046,284.1044,284.9758,9751.0
2023-02-01 13:00:00,297.4,297.4,295.52,296.68,11686.0,284.813,284.813,283.0126,284.1235,11686.0
2023-02-01 13:30:00,296.67,296.89,295.05,295.45,16813.0,284.1139,284.3246,282.5625,282.9456,16813.0
2023-02-01 14:00:00,293.69,297.83,293.69,297.34,16761.0,281.2601,285.2248,281.2601,284.7556,16761.0
2023-02-01 14:30:00,297.54,300.84,295.16,299.94,17893.0,284.9471,288.1074,282.6678,287.2455,17893.0
2023-02-01 15:00:00,300.23,301.59,299.2,300.97,20629.0,287.5233,288.8257,286.5369,288.2319,20629.0
2023-02-01 15:30:00,301.05,302.77,300.33,301.23,71227.0,288.3086,289.9558,287.619,288.4809,71227.0
2023-02-02 09:30:00,305.1,305.72,297.61,305.05,35413.0,292.1871,292.7809,285.0142,292.1393,35413.0
2023-02-02 10:00:00,305.72,306.68,303.64,306.4,65769.0,292.7809,293.7003,290.7889,293.4321,65769.0
2023-02-02 10:30:00,306.64,308.33,306.64,307.92,21725.0,293.662,295.2804,293.662,294.8878,21725.0
2023-02-02 11:00:00,308.0,308.77,307.48,308.53,25242.0,294.9644,295.7018,294.4664,295.472,25242.0
2023-02-02 11:30:00,308.71,309.52,307.86,307.88,8336.0,295.6444,296.4201,294.8303,294.8495,8336.0
2023-02-02 12:00:00,307.92,308.93,307.65,308.09,10532.0,294.8878,295.8551,294.6292,295.0506,10532.0
2023-02-02 12:30:00,308.1,308.47,307.65,308.16,9625.0,295.0602,295.4145,294.6292,295.1176,9625.0
2023-02-02 13:00:00,308.29,308.81,306.2,306.21,11156.0,295.2421,295.7401,293.2406,293.2502,11156.0
2023-02-02 13:30:00,306.43,307.54,306.11,307.4,13754.0,293.4609,294.5239,293.1544,294.3898,13754.0
2023-02-02 14:00:00,307.46,308.0,305.68,305.68,74133.0,294.4473,294.9644,292.7426,292.7426,74133.0
2023-02-02 14:30:00,305.69,306.25,305.09,305.68,14967.0,292.7522,293.2885,292.1776,292.7426,14967.0
2023-02-02 15:00:00,305.77,307.85,305.72,307.83,30675.0,292.8288,294.8208,292.7809,294.8016,30675.0
2023-02-02 15:30:00,307.81,308.78,306.89,308.08,107366.0,294.7825,295.7114,293.9014,295.041,107366.0
2023-02-03 09:30:00,302.8,305.34,299.01,300.43,11268.0,289.9845,292.417,286.3549,287.7148,11268.0
2023-02-03 10:00:00,299.59,300.01,297.58,297.92,11283.0,286.9104,287.3126,284.9854,285.311,11283.0
2023-02-03 10:30:00,297.96,298.89,295.53,295.81,12753.0,285.3493,286.24,283.0222,283.2903,12753.0
2023-02-03 11:00:00,295.82,297.93,295.81,296.02,12180.0,283.2999,285.3206,283.2903,283.4914,12180.0
2023-02-03 11:30:00,296.03,297.08,294.15,294.44,16303.0,283.501,284.5066,281.7006,281.9783,16303.0
2023-02-03 12:00:00,293.97,294.84,293.58,294.45,14817.0,281.5282,282.3614,281.1547,281.9879,14817.0
2023-02-03 12:30:00,294.15,294.55,292.23,292.23,13371.0,281.7006,282.0837,279.8619,279.8619,13371.0
2023-02-03 13:00:00,292.21,292.37,291.19,292.11,20839.0,279.8427,279.9959,278.8659,279.7469,20839.0
2023-02-03 13:30:00,292.02,292.86,291.01,292.59,19989.0,279.6607,280.4652,278.6935,280.2066,19989.0
2023-02-03 14:00:00,292.63,293.81,292.2,293.81,15859.0,280.2449,281.375,279.8331,281.375,15859.0
2023-02-03 14:30:00,293.99,295.03,293.15,293.85,19791.0,281.5474,282.5433,280.7429,281.4133,19791.0
2023-02-03 15:00:00,293.86,295.68,293.49,295.29,18561.0,281.4229,283.1658,281.0685,282.7923,18561.0
2023-02-03 15:30:00,295.57,298.28,295.14,297.76,123802.0,283.0605,285.6558,282.6487,285.1578,123802.0
2023-02-06 09:30:00,293.53,293.53,289.5,293.35,20500.0,281.1068,281.1068,277.2474,280.9344,20500.0
2023-02-06 10:00:00,293.9,295.08,292.55,294.2,12196.0,281.4612,282.5912,280.1683,281.7485,12196.0
2023-02-06 10:30:00,294.2,294.84,293.46,294.38,6500.0,281.7485,282.3614,281.0398,281.9209,6500.0
2023-02-06 11:00:00,294.6,295.21,294.25,294.7,5402.0,282.1315,282.7157,281.7964,282.2273,5402.0
2023-02-06 11:30:00,294.72,295.16,293.65,293.71,7839.0,282.2465,282.6678,281.2218,281.2792,7839.0
2023-02-06 12:00:00,293.68,294.16,292.07,292.53,8272.0,281.2505,281.7102,279.7086,280.1492,8272.0
2023-02-06 12:30:00,292.64,293.17,292.1,292.27,11100.0,280.2545,280.7621,279.7374,279.9002,11100.0
2023-02-06 13:00:00,292.15,293.84,291.58,293.15,10572.0,279.7852,281.4037,279.2394,280.7429,10572.0
2023-02-06 13:30:00,292.91,294.24,292.69,294.24,22982.0,280.5131,281.7868,280.3024,281.7868,22982.0
2023-02-06 14:00:00,294.07,295.01,294.07,294.66,11008.0,281.624,282.5242,281.624,282.189,11008.0
2023-02-06 14:30:00,294.95,295.92,294.54,295.57,16889.0,282.4667,283.3957,282.0741,283.0605,16889.0
2023-02-06 15:00:00,295.56,296.49,295.52,295.97,34029.0,283.0509,283.9416,283.0126,283.4436,34029.0
2023-02-06 15:30:00,295.8,296.46,295.04,295.9,82395.0,283.2808,283.9128,282.5529,283.3765,82395.0
2023-02-07 09:30:00,295.32,295.62,291.55,292.89,25085.0,282.8211,283.1084,279.2106,280.4939,25085.0
2023-02-07 10:00:00,293.12,293.29,292.0,292.31,37685.0,280.7142,280.877,279.6416,279.9385,37685.0
2023-02-07 10:30:00,292.4,292.9,291.71,292.85,33707.0,280.0247,280.5035,279.3639,280.4556,33707.0
2023-02-07 11:00:00,293.0,293.1,292.25,292.88,12147.0,280.5993,280.695,279.881,280.4843,12147.0
2023-02-07 11:30:00,292.72,293.18,291.83,291.83,5304.0,280.3311,280.7716,279.4788,279.4788,5304.0
2023-02-07 12:00:00,291.99,292.24,291.66,291.98,27244.0,279.632,279.8714,279.316,279.6224,27244.0
2023-02-07 12:30:00,292.04,294.39,291.49,293.75,17032.0,279.6799,281.9304,279.1532,281.3175,17032.0
2023-02-07 13:00:00,293.66,294.58,291.23,291.23,49409.0,281.2313,282.1124,278.9042,278.9042,49409.0
2023-02-07 13:30:00,291.19,291.19,288.96,289.58,24198.0,278.8659,278.8659,276.7302,277.324,24198.0
2023-02-07 14:00:00,289.58,293.0,289.58,291.52,40669.0,277.324,280.5993,277.324,279.1819,40669.0
2023-02-07 14:30:00,291.62,293.82,291.61,293.29,44366.0,279.2777,281.3846,279.2681,280.877,44366.0
2023-02-07 15:00:00,293.5,293.98,292.27,293.77,19053.0,281.0781,281.5378,279.9002,281.3367,19053.0
2023-02-07 15:30:00,293.79,294.01,292.85,293.11,61762.0,281.3558,281.5665,280.4556,280.7046,61762.0
2023-02-08 09:30:00,292.72,293.97,290.63,293.13,24143.0,280.3311,281.5282,278.3296,280.7238,24143.0
2023-02-08 10:00:00,292.56,293.51,291.76,292.59,27417.0,280.1779,281.0877,279.4117,280.2066,27417.0
2023-02-08 10:30:00,292.36,293.33,291.8,292.82,22419.0,279.9863,280.9153,279.4501,280.4269,22419.0
2023-02-08 11:00:00,292.82,293.14,291.7,292.28,38740.0,280.4269,280.7333,279.3543,279.9097,38740.0
2023-02-08 11:30:00,292.24,292.56,291.61,292.52,10678.0,279.8714,280.1779,279.2681,280.1396,10678.0
2023-02-08 12:00:00,292.36,292.7,291.07,292.3,20810.0,279.9863,280.312,278.7509,279.9289,20810.0
2023-02-08 12:30:00,292.18,292.77,291.65,292.59,30321.0,279.814,280.379,279.3064,280.2066,30321.0
2023-02-08 13:00:00,292.63,293.79,291.65,291.81,25907.0,280.2449,281.3558,279.3064,279.4596,25907.0
2023-02-08 13:30:00,291.62,292.16,290.67,292.0,6919.0,279.2777,279.7948,278.3679,279.6416,6919.0
2023-02-08 14:00:00,292.23,293.15,291.45,292.28,8275.0,279.8619,280.7429,279.1149,279.9097,8275.0
2023-02-08 14:30:00,292.48,293.15,292.02,293.15,12324.0,280.1013,280.7429,279.6607,280.7429,12324.0
2023-02-08 15:00:00,293.13,293.13,291.71,292.1,12556.0,280.7238,280.7238,279.3639,279.7374,12556.0
2023-02-08 15:30:00,291.9,293.05,291.68,292.71,54972.0,279.5458,280.6471,279.3351,280.3215,54972.0
2023-02-09 09:30:00,292.04,294.44,291.96,293.98,12173.0,279.6799,281.9783,279.6033,281.5378,12173.0
2023-02-09 10:00:00,293.45,293.78,290.73,290.74,49487.0,281.0302,281.3462,278.4253,278.4349,49487.0
2023-02-09 10:30:00,290.55,292.5,290.49,292.0,10249.0,278.253,280.1204,278.1955,279.6416,10249.0
2023-02-09 11:00:00,292.19,292.47,291.57,291.89,3683.0,279.8235,280.0917,279.2298,279.5362,3683.0
2023-02-09 11:30:00,291.78,292.13,290.97,291.78,3230.0,279.4309,279.7661,278.6552,279.4309,3230.0
2023-02-09 12:00:00,291.7,292.92,291.65,292.0,32984.0,279.3543,280.5226,279.3064,279.6416,32984.0
2023-02-09 12:30:00,291.87,291.92,290.76,291.01,5714.0,279.5171,279.565,278.4541,278.6935,5714.0
2023-02-09 13:00:00,291.31,291.31,289.43,289.5,5858.0,278.9808,278.9808,277.1804,277.2474,5858.0
2023-02-09 13:30:00,289.08,290.26,289.08,289.65,2549.0,276.8452,277.9752,276.8452,277.391,2549.0
2023-02-09 14:00:00,289.65,289.84,288.68,289.42,21769.0,277.391,277.573,276.4621,277.1708,21769.0
2023-02-09 14:30:00,289.5,290.4,289.35,289.73,4857.0,277.2474,278.1093,277.1037,277.4677,4857.0
2023-02-09 15:00:00,289.63,289.63,288.09,288.56,25529.0,277.3719,277.3719,275.8971,276.3472,25529.0
2023-02-09 15:30:00,288.33,289.7,288.22,289.5,126113.0,276.1269,277.4389,276.0216,277.2474,126113.0
2023-02-10 09:30:00,288.17,288.54,287.05,287.82,30661.0,275.9737,276.328,274.9011,275.6385,30661.0
2023-02-10 10:00:00,287.05,287.86,286.07,287.42,10657.0,274.9011,275.6768,273.9626,275.2554,10657.0
2023-02-10 10:30:00,287.84,288.52,287.23,287.65,5873.0,275.6577,276.3089,275.0735,275.4757,5873.0
2023-02-10 11:00:00,287.58,288.53,287.58,287.84,45421.0,275.4087,276.3184,275.4087,275.6577,45421.0
2023-02-10 11:30:00,287.8,288.03,287.0,287.45,9336.0,275.6193,275.8396,274.8532,275.2842,9336.0
2023-02-10 12:00:00,287.62,287.75,286.78,286.99,9784.0,275.447,275.5715,274.6425,274.8436,9784.0
2023-02-10 12:30:00,286.85,287.32,285.86,286.57,52379.0,274.7096,275.1597,273.7615,274.4414,52379.0
2023-02-10 13:00:00,286.5,287.23,286.26,287.23,30519.0,274.3744,275.0735,274.1445,275.0735,30519.0
2023-02-10 13:30:00,287.13,287.7,286.6,286.95,18836.0,274.9777,275.5236,274.4701,274.8053,18836.0
2023-02-10 14:00:00,286.93,286.93,286.12,286.15,24972.0,274.7862,274.7862,274.0104,274.0392,24972.0
2023-02-10 14:30:00,285.85,287.2,285.74,287.17,20972.0,273.7519,275.0447,273.6465,275.016,20972.0
2023-02-10 15:00:00,287.26,288.05,287.01,287.79,37915.0,275.1022,275.8588,274.8628,275.6098,37915.0
2023-02-10 15:30:00,287.79,290.69,287.78,289.36,156729.0,275.6098,278.387,275.6002,277.1133,156729.0
2023-02-13 09:30:00,290.88,293.66,290.45,293.01,15278.0,278.569,281.2313,278.1572,280.6088,15278.0
2023-02-13 10:00:00,292.75,293.5,291.76,293.43,28264.0,280.3598,281.0781,279.4117,281.0111,28264.0
2023-02-13 10:30:00,293.5,294.28,293.05,294.19,68771.0,281.0781,281.8251,280.6471,281.7389,68771.0
2023-02-13 11:00:00,293.91,293.91,291.85,291.93,35372.0,281.4707,281.4707,279.4979,279.5745,35372.0
2023-02-13 11:30:00,291.94,292.62,290.83,291.84,21129.0,279.5841,280.2353,278.5211,279.4884,21129.0
2023-02-13 12:00:00,291.72,292.37,291.37,291.82,13642.0,279.3734,279.9959,279.0382,279.4692,13642.0
2023-02-13 12:30:00,291.68,292.0,291.4,291.8,20468.0,279.3351,279.6416,279.067,279.4501,20468.0
2023-02-13 13:00:00,291.79,291.96,291.09,291.41,17479.0,279.4405,279.6033,278.7701,279.0766,17479.0
2023-02-13 13:30:00,291.56,292.45,291.51,291.96,28482.0,279.2202,280.0725,279.1723,279.6033,28482.0
2023-02-13 14:00:00,292.05,292.17,290.42,290.44,11249.0,279.6895,279.8044,278.1285,278.1476,11249.0
2023-02-13 14:30:00,290.5,291.01,290.17,290.33,13746.0,278.2051,278.6935,277.889,278.0423,13746.0
2023-02-13 15:00:00,290.29,290.48,289.2,289.8,23665.0,278.004,278.1859,276.9601,277.5347,23665.0
2023-02-13 15:30:00,289.87,291.71,289.79,291.39,69803.0,277.6017,279.3639,277.5251,279.0574,69803.0
2023-02-14 09:30:00,290.07,291.01,288.88,290.99,7578.0,277.7933,278.6935,276.6536,278.6743,7578.0
2023-02-14 10:00:00,291.28,291.49,289.67,289.67,21066.0,278.9521,279.1532,277.4102,277.4102,21066.0
2023-02-14 10:30:00,289.37,289.63,286.28,286.8,8995.0,277.1229,277.3719,274.1637,274.6617,8995.0
2023-02-14 11:00:00,286.98,288.0,286.98,287.7,13824.0,274.834,275.8109,274.834,275.5236,13824.0
2023-02-14 11:30:00,287.5,287.57,285.39,286.01,42047.0,275.332,275.3991,273.3113,273.9051,42047.0
2023-02-14 12:00:00,285.96,286.07,285.54,285.57,10686.0,273.8572,273.9626,273.455,273.4837,10686.0
2023-02-14 12:30:00,285.69,285.92,284.87,284.93,22983.0,273.5986,273.8189,272.8134,272.8708,22983.0
2023-02-14 13:00:00,284.93,286.94,284.92,286.18,26466.0,272.8708,274.7957,272.8612,274.0679,26466.0
2023-02-14 13:30:00,286.18,286.29,285.48,285.81,20237.0,274.0679,274.1733,273.3975,273.7136,20237.0
2023-02-14 14:00:00,285.68,286.56,285.6,286.0,14442.0,273.5891,274.4318,273.5125,273.8955,14442.0
2023-02-14 14:30:00,286.35,287.2,286.35,286.81,11604.0,274.2307,275.0447,274.2307,274.6712,11604.0
2023-02-14 15:00:00,286.8,288.14,286.63,287.9,28799.0,274.6617,275.945,274.4989,275.7151,28799.0
2023-02-14 15:30:00,287.88,288.34,287.1,287.29,89529.0,275.696,276.1365,274.949,275.1309,89529.0
2023-02-15 09:30:00,284.74,285.98,283.51,285.36,61216.0,272.6889,273.8764,271.5109,273.2826,61216.0
2023-02-15 10:00:00,285.38,285.68,284.26,284.87,47631.0,273.3018,273.5891,272.2292,272.8134,47631.0
2023-02-15 10:30:00,284.44,286.53,284.41,285.73,31199.0,272.4015,274.4031,272.3728,273.637,31199.0
2023-02-15 11:00:00,285.69,286.49,285.28,286.1,17913.0,273.5986,274.3648,273.206,273.9913,17913.0
2023-02-15 11:30:00,286.28,287.69,286.08,287.19,14059.0,274.1637,275.514,273.9721,275.0352,14059.0
2023-02-15 12:00:00,287.04,287.04,285.66,286.31,17298.0,274.8915,274.8915,273.5699,274.1924,17298.0
2023-02-15 12:30:00,286.23,287.18,286.22,286.86,6630.0,274.1158,275.0256,274.1062,274.7191,6630.0
2023-02-15 13:00:00,286.98,287.42,286.98,287.18,12569.0,274.834,275.2554,274.834,275.0256,12569.0
2023-02-15 13:30:00,287.31,287.52,286.37,286.77,33401.0,275.1501,275.3512,274.2499,274.6329,33401.0
2023-02-15 14:00:00,286.7,287.88,286.28,287.03,145635.0,274.5659,275.696,274.1637,274.8819,145635.0
2023-02-15 14:30:00,286.94,288.17,286.92,287.75,86204.0,274.7957,275.9737,274.7766,275.5715,86204.0
2023-02-15 15:00:00,287.74,288.16,287.6,287.88,21737.0,275.5619,275.9641,275.4278,275.696,21737.0
2023-02-15 15:30:00,287.99,288.89,287.58,288.7,143099.0,275.8013,276.6632,275.4087,276.4813,143099.0
2023-02-16 09:30:00,283.77,284.86,282.53,283.6,37661.0,271.7599,272.8038,270.5724,271.5971,37661.0
2023-02-16 10:00:00,283.76,284.4,283.56,284.25,41017.0,271.7503,272.3632,271.5588,272.2196,41017.0
2023-02-16 10:30:00,284.09,284.45,283.5,283.65,28701.0,272.0664,272.4111,271.5013,271.645,28701.0
2023-02-16 11:00:00,283.5,284.59,283.2,284.37,10632.0,271.5013,272.5452,271.214,272.3345,10632.0
2023-02-16 11:30:00,284.56,284.95,283.74,283.79,14752.0,272.5165,272.89,271.7312,271.7791,14752.0
2023-02-16 12:00:00,283.77,285.37,283.75,285.19,40962.0,271.7599,273.2922,271.7408,273.1198,40962.0
2023-02-16 12:30:00,285.17,286.02,284.89,285.65,11521.0,273.1007,273.9147,272.8325,273.5603,11521.0
2023-02-16 13:00:00,285.61,286.0,285.14,285.15,7852.0,273.522,273.8955,273.0719,273.0815,7852.0
2023-02-16 13:30:00,285.14,285.92,284.74,284.76,16779.0,273.0719,273.8189,272.6889,272.708,16779.0
2023-02-16 14:00:00,284.76,287.95,284.76,287.17,69985.0,272.708,275.763,272.708,275.016,69985.0
2023-02-16 14:30:00,287.26,287.39,286.83,287.07,9956.0,275.1022,275.2267,274.6904,274.9202,9956.0
2023-02-16 15:00:00,286.89,286.89,284.57,284.59,13000.0,274.7479,274.7479,272.526,272.5452,13000.0
2023-02-16 15:30:00,284.36,284.91,283.09,283.46,89193.0,272.3249,272.8517,271.1087,271.463,89193.0
2023-02-17 09:30:00,279.65,283.21,279.3,280.83,30205.0,267.8143,271.2236,267.4791,268.9443,30205.0
2023-02-17 10:00:00,281.18,282.83,281.14,282.0,24917.0,269.2795,270.8597,269.2412,270.0648,24917.0
2023-02-17 10:30:00,282.0,282.63,280.34,280.65,27108.0,270.0648,270.6682,268.4751,268.772,27108.0
2023-02-17 11:00:00,280.67,281.52,280.15,281.36,48648.0,268.7911,269.6051,268.2931,269.4519,48648.0
2023-02-17 11:30:00,281.38,282.21,280.78,281.59,26614.0,269.4711,270.2659,268.8965,269.6722,26614.0
2023-02-17 12:00:00,281.61,282.25,281.58,282.07,20384.0,269.6913,270.3042,269.6626,270.1319,20384.0
2023-02-17 12:30:00,282.07,282.26,281.12,281.4,13641.0,270.1319,270.3138,269.2221,269.4902,13641.0
2023-02-17 13:00:00,281.24,282.0,281.18,281.19,15481.0,269.337,270.0648,269.2795,269.2891,15481.0
2023-02-17 13:30:00,281.16,281.19,280.5,281.03,11474.0,269.2604,269.2891,268.6283,269.1359,11474.0
2023-02-17 14:00:00,281.09,281.54,280.86,280.86,14376.0,269.1933,269.6243,268.9731,268.9731,14376.0
2023-02-17 14:30:00,281.01,281.78,280.88,281.49,19959.0,269.1167,269.8541,268.9922,269.5764,19959.0
2023-02-17 15:00:00,281.55,281.64,280.7,280.73,26681.0,269.6339,269.7201,268.8198,268.8486,26681.0
2023-02-17 15:30:00,280.73,281.64,280.57,281.25,86828.0,268.8486,269.7201,268.6953,269.3466,86828.0
2023-02-21 09:30:00,279.07,279.07,274.16,276.28,62452.0,267.2588,267.2588,262.5566,264.5869,62452.0
2023-02-21 10:00:00,276.07,276.69,274.53,275.71,48046.0,264.3858,264.9796,262.911,264.041,48046.0
2023-02-21 10:30:00,275.91,276.23,273.31,273.31,35318.0,264.2326,264.539,261.7426,261.7426,35318.0
2023-02-21 11:00:00,273.3,273.91,272.31,272.98,34222.0,261.733,262.3172,260.7849,261.4266,34222.0
2023-02-21 11:30:00,272.77,273.2,272.11,272.75,19850.0,261.2255,261.6373,260.5934,261.2063,19850.0
2023-02-21 12:00:00,272.8,273.01,272.03,272.46,21641.0,261.2542,261.4553,260.5168,260.9286,21641.0
2023-02-21 12:30:00,272.43,273.71,272.08,273.1,17661.0,260.8999,262.1257,260.5647,261.5415,17661.0
2023-02-21 13:00:00,273.13,273.7,272.61,272.95,20397.0,261.5702,262.1161,261.0722,261.3978,20397.0
2023-02-21 13:30:00,272.85,273.59,272.72,272.96,20326.0,261.3021,262.0108,261.1776,261.4074,20326.0
2023-02-21 14:00:00,272.95,273.12,272.32,272.66,25924.0,261.3978,261.5607,260.7945,261.1201,25924.0
2023-02-21 14:30:00,272.66,273.06,272.4,272.69,20907.0,261.1201,261.5032,260.8711,261.1488,20907.0
2023-02-21 15:00:00,272.55,272.79,271.71,271.86,33849.0,261.0148,261.2446,260.2103,260.354,33849.0
2023-02-21 15:30:00,271.94,273.32,271.81,272.65,140667.0,260.4306,261.7522,260.3061,261.1105,140667.0
2023-02-22 09:30:00,267.12,269.35,258.0,262.68,204729.0,255.8146,257.9502,247.0806,251.5625,204729.0
2023-02-22 10:00:00,262.67,262.95,259.08,260.36,136126.0,251.5529,251.8211,248.1149,249.3407,136126.0
2023-02-22 10:30:00,260.36,263.13,259.68,262.46,97149.0,249.3407,251.9935,248.6895,251.3518,97149.0
2023-02-22 11:00:00,262.56,263.08,257.14,258.99,194107.0,251.4476,251.9456,246.257,248.0287,194107.0
2023-02-22 11:30:00,258.82,262.28,258.81,261.62,115869.0,247.8659,251.1794,247.8563,250.5474,115869.0
2023-02-22 12:00:00,261.77,262.06,260.07,261.22,55301.0,250.691,250.9687,249.063,250.1643,55301.0
2023-02-22 12:30:00,261.35,261.74,260.39,260.76,59568.0,250.2888,250.6623,249.3694,249.7238,59568.0
2023-02-22 13:00:00,260.58,261.71,260.48,261.56,37714.0,249.5514,250.6336,249.4556,250.4899,37714.0
2023-02-22 13:30:00,261.57,261.79,258.85,259.0,115752.0,250.4995,250.7102,247.8946,248.0383,115752.0
2023-02-22 14:00:00,259.0,259.6,257.25,259.36,85600.0,248.0383,248.6129,246.3623,248.383,85600.0
2023-02-22 14:30:00,259.17,259.48,256.03,257.11,89274.0,248.2011,248.4979,245.194,246.2282,89274.0
2023-02-22 15:00:00,257.0,258.47,256.67,257.33,179682.0,246.1229,247.5307,245.8069,246.4389,179682.0
2023-02-22 15:30:00,257.55,259.12,257.23,259.04,337230.0,246.6496,248.1532,246.3432,248.0766,337230.0
2023-02-23 09:30:00,261.59,264.88,256.8,262.57,272954.0,250.5186,253.6694,245.9314,251.4572,272954.0
2023-02-23 10:00:00,262.57,264.91,262.09,263.5,61671.0,251.4572,253.6981,250.9975,252.3478,61671.0
2023-02-23 10:30:00,263.34,266.68,262.74,266.16,44086.0,252.1946,255.3932,251.62,254.8952,44086.0
2023-02-23 11:00:00,266.17,266.83,263.34,263.35,77395.0,254.9048,255.5369,252.1946,252.2041,77395.0
2023-02-23 11:30:00,263.46,265.02,263.46,264.91,41696.0,252.3095,253.8035,252.3095,253.6981,41696.0
2023-02-23 12:00:00,264.84,265.64,264.38,264.49,21082.0,253.6311,254.3972,253.1906,253.2959,21082.0
2023-02-23 12:30:00,264.56,264.84,264.25,264.46,28201.0,253.3629,253.6311,253.0661,253.2672,28201.0
2023-02-23 13:00:00,264.65,265.02,264.34,264.44,43248.0,253.4491,253.8035,253.1522,253.248,43248.0
2023-02-23 13:30:00,264.38,264.99,262.43,263.23,52415.0,253.1906,253.7747,251.3231,252.0892,52415.0
2023-02-23 14:00:00,263.23,265.9,262.71,265.51,35208.0,252.0892,254.6462,251.5912,254.2727,35208.0
2023-02-23 14:30:00,265.51,266.03,264.64,264.69,15612.0,254.2727,254.7707,253.4396,253.4874,15612.0
2023-02-23 15:00:00,264.82,265.33,263.75,264.43,30615.0,253.6119,254.1003,252.5872,253.2384,30615.0
2023-02-23 15:30:00,264.42,265.62,264.0,265.6,155971.0,253.2289,254.3781,252.8266,254.3589,155971.0
2023-02-24 09:30:00,264.63,264.63,258.82,260.33,61252.0,253.43,253.43,247.8659,249.312,61252.0
2023-02-24 10:00:00,260.51,262.34,260.06,260.39,43386.0,249.4843,251.2369,249.0534,249.3694,43386.0
2023-02-24 10:30:00,260.0,260.76,259.5,259.68,35010.0,248.9959,249.7238,248.5171,248.6895,35010.0
2023-02-24 11:00:00,259.91,261.34,259.22,260.73,13109.0,248.9097,250.2792,248.2489,249.695,13109.0
2023-02-24 11:30:00,260.9,261.15,259.25,259.35,11602.0,249.8578,250.0973,248.2777,248.3734,11602.0
2023-02-24 12:00:00,259.36,259.54,257.6,257.6,31208.0,248.383,248.5554,246.6975,246.6975,31208.0
2023-02-24 12:30:00,257.68,258.86,257.11,258.0,31893.0,246.7741,247.9042,246.2282,247.0806,31893.0
2023-02-24 13:00:00,258.16,259.28,257.87,258.78,22053.0,247.2338,248.3064,246.9561,247.8276,22053.0
2023-02-24 13:30:00,258.57,259.54,258.36,259.45,10063.0,247.6265,248.5554,247.4253,248.4692,10063.0
2023-02-24 14:00:00,259.52,259.97,259.28,259.51,11122.0,248.5362,248.9672,248.3064,248.5267,11122.0
2023-02-24 14:30:00,259.44,260.64,259.19,260.44,11758.0,248.4596,249.6088,248.2202,249.4173,11758.0
2023-02-24 15:00:00,260.47,260.94,259.46,259.61,18104.0,249.446,249.8961,248.4788,248.6224,18104.0
2023-02-24 15:30:00,259.45,259.45,257.29,257.82,68995.0,248.4692,248.4692,246.4006,246.9082,68995.0
2023-02-27 09:30:00,262.51,264.45,260.95,264.32,20055.0,251.3997,253.2576,249.9057,253.1331,20055.0
2023-02-27 10:00:00,264.29,264.78,263.67,264.01,41096.0,253.1044,253.5736,252.5106,252.8362,41096.0
2023-02-27 10:30:00,263.82,264.15,260.62,260.72,33698.0,252.6543,252.9703,249.5897,249.6855,33698.0
2023-02-27 11:00:00,260.82,261.3,259.26,259.3,40112.0,249.7812,250.2409,248.2873,248.3256,40112.0
2023-02-27 11:30:00,259.35,259.45,257.51,257.8,34545.0,248.3734,248.4692,246.6113,246.889,34545.0
2023-02-27 12:00:00,257.81,257.94,256.91,257.66,29364.0,246.8986,247.0231,246.0367,246.755,29364.0
2023-02-27 12:30:00,257.77,258.75,257.62,258.67,34765.0,246.8603,247.7988,246.7167,247.7222,34765.0
2023-02-27 13:00:00,258.67,259.46,258.15,258.28,38928.0,247.7222,248.4788,247.2242,247.3487,38928.0
2023-02-27 13:30:00,258.25,259.78,258.25,259.76,59436.0,247.32,248.7852,247.32,248.7661,59436.0
2023-02-27 14:00:00,259.86,260.29,259.16,259.23,40390.0,248.8619,249.2737,248.1915,248.2585,40390.0
2023-02-27 14:30:00,259.18,259.75,258.96,259.29,49327.0,248.2106,248.7565,247.9999,248.316,49327.0
2023-02-27 15:00:00,259.29,260.3,259.07,260.3,32776.0,248.316,249.2832,248.1053,249.2832,32776.0
2023-02-27 15:30:00,260.25,260.55,259.33,259.9,120589.0,249.2354,249.5227,248.3543,248.9002,120589.0
2023-02-28 09:30:00,259.37,262.06,257.51,260.26,35654.0,248.3926,250.9687,246.6113,249.2449,35654.0
2023-02-28 10:00:00,260.11,261.0,259.22,259.62,11586.0,249.1013,249.9536,248.2489,248.632,11586.0
2023-02-28 10:30:00,259.76,260.38,259.35,259.35,17837.0,248.7661,249.3598,248.3734,248.3734,17837.0
2023-02-28 11:00:00,259.32,261.51,259.28,261.15,23636.0,248.3447,250.442,248.3064,250.0973,23636.0
2023-02-28 11:30:00,261.07,262.29,260.7,262.28,26919.0,250.0206,251.189,249.6663,251.1794,26919.0
2023-02-28 12:00:00,262.46,263.16,262.34,263.09,13227.0,251.3518,252.0222,251.2369,251.9552,13227.0
2023-02-28 12:30:00,262.91,263.23,261.84,262.97,15066.0,251.7828,252.0892,250.7581,251.8402,15066.0
2023-02-28 13:00:00,262.99,263.52,262.88,263.52,10290.0,251.8594,252.367,251.754,252.367,10290.0
2023-02-28 13:30:00,263.72,263.72,262.61,262.79,13051.0,252.5585,252.5585,251.4955,251.6679,13051.0
2023-02-28 14:00:00,263.15,263.15,262.13,262.14,10500.0,252.0126,252.0126,251.0358,251.0454,10500.0
2023-02-28 14:30:00,261.87,262.27,261.08,261.08,47528.0,250.7868,251.1699,250.0302,250.0302,47528.0
2023-02-28 15:00:00,260.86,261.26,259.92,259.94,14889.0,249.8195,250.2026,248.9193,248.9385,14889.0
2023-02-28 15:30:00,259.99,260.7,259.17,259.39,131246.0,248.9864,249.6663,248.2011,248.4117,131246.0
2023-03-01 09:30:00,256.92,259.09,256.09,257.17,54503.0,246.0463,248.1244,245.2514,246.2857,54503.0
2023-03-01 10:00:00,257.17,257.46,255.08,256.03,95247.0,246.2857,246.5634,244.2842,245.194,95247.0
2023-03-01 10:30:00,255.87,257.01,254.93,255.07,33939.0,245.0407,246.1325,244.1405,244.2746,33939.0
2023-03-01 11:00:00,255.08,255.21,253.73,254.3,61185.0,244.2842,244.4087,242.9913,243.5372,61185.0
2023-03-01 11:30:00,254.2,255.52,254.2,255.04,19924.0,243.4414,244.7055,243.4414,244.2459,19924.0
2023-03-01 12:00:00,255.15,255.68,254.96,255.06,14297.0,244.3512,244.8588,244.1692,244.265,14297.0
2023-03-01 12:30:00,254.96,255.12,254.02,254.56,17796.0,244.1692,244.3225,243.269,243.7862,17796.0
2023-03-01 13:00:00,254.42,254.81,254.15,254.71,14869.0,243.6521,244.0256,243.3935,243.9298,14869.0
2023-03-01 13:30:00,254.52,255.22,254.32,255.22,13278.0,243.7479,244.4182,243.5563,244.4182,13278.0
2023-03-01 14:00:00,255.14,255.21,254.61,254.75,16787.0,244.3416,244.4087,243.8341,243.9681,16787.0
2023-03-01 14:30:00,254.54,254.54,253.41,254.09,65031.0,243.767,243.767,242.6848,243.3361,65031.0
2023-03-01 15:00:00,254.08,254.86,253.62,253.96,40377.0,243.3265,244.0735,242.886,243.2116,40377.0
2023-03-01 15:30:00,253.94,255.24,253.91,254.79,126350.0,243.1924,244.4374,243.1637,244.0064,126350.0
2023-03-02 09:30:00,253.61,256.24,251.48,255.29,14273.0,242.8764,245.3951,240.8365,244.4853,14273.0
2023-03-02 10:00:00,255.19,255.45,254.15,254.97,10856.0,244.3895,244.6385,243.3935,244.1788,10856.0
2023-03-02 10:30:00,255.5,255.89,254.38,255.24,21402.0,244.6864,245.0599,243.6138,244.4374,21402.0
2023-03-02 11:00:00,255.32,255.56,254.39,254.39,11854.0,244.514,244.7438,243.6234,243.6234,11854.0
2023-03-02 11:30:00,254.38,254.87,254.05,254.59,24874.0,243.6138,244.0831,243.2978,243.8149,24874.0
2023-03-02 12:00:00,254.58,255.15,254.37,255.15,16880.0,243.8053,244.3512,243.6042,244.3512,16880.0
2023-03-02 12:30:00,255.37,255.47,254.61,255.06,7389.0,244.5619,244.6577,243.8341,244.265,7389.0
2023-03-02 13:00:00,255.17,255.49,254.99,255.34,8013.0,244.3704,244.6768,244.198,244.5332,8013.0
2023-03-02 13:30:00,255.45,256.6,255.15,256.58,7229.0,244.6385,245.7398,244.3512,245.7207,7229.0
2023-03-02 14:00:00,257.05,258.18,256.98,257.96,24391.0,246.1708,247.253,246.1037,247.0423,24391.0
2023-03-02 14:30:00,258.11,258.45,257.49,257.62,21654.0,247.1859,247.5115,246.5922,246.7167,21654.0
2023-03-02 15:00:00,257.62,258.59,257.42,258.3,8997.0,246.7167,247.6456,246.5251,247.3679,8997.0
2023-03-02 15:30:00,258.29,258.85,256.92,257.49,79898.0,247.3583,247.8946,246.0463,246.5922,79898.0
2023-03-03 09:30:00,256.6,260.96,256.6,260.6,30892.0,245.7398,249.9153,245.7398,249.5705,30892.0
2023-03-03 10:00:00,260.61,261.16,259.64,261.16,12467.0,249.5801,250.1068,248.6512,250.1068,12467.0
2023-03-03 10:30:00,261.29,261.35,258.78,258.81,33180.0,250.2313,250.2888,247.8276,247.8563,33180.0
2023-03-03 11:00:00,258.75,259.58,258.46,259.54,20033.0,247.7988,248.5937,247.5211,248.5554,20033.0
2023-03-03 11:30:00,259.6,259.84,258.86,259.43,13647.0,248.6129,248.8427,247.9042,248.4501,13647.0
2023-03-03 12:00:00,259.53,260.1,259.33,259.87,19216.0,248.5458,249.0917,248.3543,248.8714,19216.0
2023-03-03 12:30:00,259.79,260.25,259.18,259.42,12161.0,248.7948,249.2354,248.2106,248.4405,12161.0
2023-03-03 13:00:00,259.29,259.91,258.96,259.91,12648.0,248.316,248.9097,247.9999,248.9097,12648.0
2023-03-03 13:30:00,260.0,260.44,259.1,259.32,19047.0,248.9959,249.4173,248.134,248.3447,19047.0
2023-03-03 14:00:00,259.41,259.53,258.91,259.35,20841.0,248.4309,248.5458,247.9521,248.3734,20841.0
2023-03-03 14:30:00,259.35,259.63,258.9,258.99,24240.0,248.3734,248.6416,247.9425,248.0287,24240.0
2023-03-03 15:00:00,258.97,260.24,258.67,260.05,35482.0,248.0095,249.2258,247.7222,249.0438,35482.0
2023-03-03 15:30:00,260.05,260.39,259.24,260.32,116082.0,249.0438,249.3694,248.2681,249.3024,116082.0
2023-03-06 09:30:00,262.0,262.15,259.68,260.0,23056.0,250.9113,251.0549,248.6895,248.9959,23056.0
2023-03-06 10:00:00,259.57,260.35,259.07,260.13,25669.0,248.5841,249.3311,248.1053,249.1204,25669.0
2023-03-06 10:30:00,259.92,260.03,258.63,259.15,16527.0,248.9193,249.0247,247.6839,248.1819,16527.0
2023-03-06 11:00:00,259.25,259.45,258.34,258.63,26371.0,248.2777,248.4692,247.4062,247.6839,26371.0
2023-03-06 11:30:00,258.68,258.77,257.31,258.0,18956.0,247.7318,247.818,246.4198,247.0806,18956.0
2023-03-06 12:00:00,257.89,258.27,257.45,258.15,46384.0,246.9752,247.3392,246.5539,247.2242,46384.0
2023-03-06 12:30:00,258.19,258.25,256.49,256.82,11870.0,247.2625,247.32,245.6345,245.9505,11870.0
2023-03-06 13:00:00,256.7,257.0,256.0,256.05,15294.0,245.8356,246.1229,245.1652,245.2131,15294.0
2023-03-06 13:30:00,256.19,256.48,255.17,255.36,20226.0,245.3472,245.6249,244.3704,244.5523,20226.0
2023-03-06 14:00:00,255.35,255.39,254.7,255.2,40206.0,244.5427,244.581,243.9202,244.3991,40206.0
2023-03-06 14:30:00,255.23,255.71,254.26,254.44,40094.0,244.4278,244.8875,243.4989,243.6712,40094.0
2023-03-06 15:00:00,254.4,255.13,254.22,254.86,34228.0,243.6329,244.332,243.4606,244.0735,34228.0
2023-03-06 15:30:00,254.86,256.24,254.63,256.12,114617.0,244.0735,245.3951,243.8532,245.2801,114617.0
2023-03-07 09:30:00,255.71,256.27,254.1,255.26,44608.0,244.8875,245.4238,243.3456,244.4565,44608.0
2023-03-07 10:00:00,255.15,255.5,250.36,250.52,70591.0,244.3512,244.6864,239.7639,239.9172,70591.0
2023-03-07 10:30:00,250.52,252.31,250.28,250.68,38070.0,239.9172,241.6314,239.6873,240.0704,38070.0
2023-03-07 11:00:00,250.54,250.94,249.23,249.25,27980.0,239.9363,240.3194,238.6818,238.7009,27980.0
2023-03-07 11:30:00,249.34,249.85,248.86,248.9,48170.0,238.7871,239.2755,238.3274,238.3657,48170.0
2023-03-07 12:00:00,248.86,250.68,248.68,249.28,28073.0,238.3274,240.0704,238.155,238.7296,28073.0
2023-03-07 12:30:00,249.34,249.56,247.75,248.03,27054.0,238.7871,238.9978,237.2644,237.5325,27054.0
2023-03-07 13:00:00,248.09,248.11,247.1,247.25,37119.0,237.59,237.6092,236.6419,236.7856,37119.0
2023-03-07 13:30:00,247.2,248.18,247.19,247.91,40688.0,236.7377,237.6762,236.7281,237.4176,40688.0
2023-03-07 14:00:00,247.91,248.03,247.09,247.13,24811.0,237.4176,237.5325,236.6323,236.6706,24811.0
2023-03-07 14:30:00,247.14,247.32,246.84,247.26,49745.0,236.6802,236.8526,236.3929,236.7951,49745.0
2023-03-07 15:00:00,247.33,247.7,246.76,246.88,59846.0,236.8622,237.2165,236.3163,236.4312,59846.0
2023-03-07 15:30:00,246.88,248.12,245.86,246.05,145142.0,236.4312,237.6187,235.4544,235.6363,145142.0
2023-03-08 09:30:00,245.91,248.35,245.91,247.45,31181.0,235.5023,237.839,235.5023,236.9771,31181.0
2023-03-08 10:00:00,247.49,251.44,246.22,250.4,52995.0,237.0154,240.7982,235.7991,239.8022,52995.0
2023-03-08 10:30:00,250.38,252.67,250.38,252.51,62463.0,239.7831,241.9762,239.7831,241.8229,62463.0
2023-03-08 11:00:00,252.6,253.46,252.14,252.28,28082.0,241.9091,242.7327,241.4686,241.6027,28082.0
2023-03-08 11:30:00,252.28,253.16,251.42,252.7,21505.0,241.6027,242.4454,240.7791,242.0049,21505.0
2023-03-08 12:00:00,252.68,252.68,251.45,251.79,15303.0,241.9857,241.9857,240.8078,241.1334,15303.0
2023-03-08 12:30:00,251.76,252.08,251.11,251.68,24348.0,241.1047,241.4111,240.4822,241.0281,24348.0
2023-03-08 13:00:00,251.61,251.66,250.71,250.72,16062.0,240.961,241.0089,240.0991,240.1087,16062.0
2023-03-08 13:30:00,250.69,250.9,250.12,250.53,28893.0,240.08,240.2811,239.5341,239.9267,28893.0
2023-03-08 14:00:00,250.54,250.89,249.74,249.93,24011.0,239.9363,240.2715,239.1702,239.3521,24011.0
2023-03-08 14:30:00,249.86,250.69,249.78,249.88,31350.0,239.2851,240.08,239.2085,239.3042,31350.0
2023-03-08 15:00:00,249.91,250.37,249.16,249.88,44916.0,239.333,239.7735,238.6147,239.3042,44916.0
2023-03-08 15:30:00,249.87,250.84,249.79,250.68,98859.0,239.2947,240.2236,239.2181,240.0704,98859.0
2023-03-09 09:30:00,249.7,253.02,248.77,251.02,34739.0,239.9657,243.1563,239.0719,241.2342,34739.0
2023-03-09 10:00:00,250.82,251.45,249.29,250.04,13045.0,241.042,241.6475,239.5717,240.2924,13045.0
2023-03-09 10:30:00,250.2,250.63,249.14,249.28,14088.0,240.4462,240.8594,239.4275,239.5621,14088.0
2023-03-09 11:00:00,249.34,249.46,248.1,248.11,15981.0,239.6197,239.735,238.4281,238.4377,15981.0
2023-03-09 11:30:00,248.1,248.4,247.66,247.83,36617.0,238.4281,238.7164,238.0052,238.1686,36617.0
2023-03-09 12:00:00,247.54,248.19,247.2,247.81,21467.0,237.8899,238.5146,237.5631,238.1494,21467.0
2023-03-09 12:30:00,247.8,248.07,246.88,246.88,19744.0,238.1398,238.3992,237.2556,237.2556,19744.0
2023-03-09 13:00:00,247.41,247.49,244.74,244.97,22990.0,237.765,237.8418,235.1991,235.4201,22990.0
2023-03-09 13:30:00,244.71,246.58,244.49,246.05,34717.0,235.1702,236.9673,234.9588,236.458,34717.0
2023-03-09 14:00:00,246.06,246.22,244.22,244.59,59992.0,236.4676,236.6214,234.6993,235.0549,59992.0
2023-03-09 14:30:00,244.56,245.89,244.07,244.19,30147.0,235.0261,236.3042,234.5552,234.6705,30147.0
2023-03-09 15:00:00,244.42,244.43,242.46,243.12,29927.0,234.8915,234.9011,233.0079,233.6422,29927.0
2023-03-09 15:30:00,243.03,244.53,242.92,243.81,136002.0,233.5557,234.9972,233.45,234.3053,136002.0
2023-03-10 09:30:00,243.32,245.4,241.03,242.0,76828.0,233.8344,235.8333,231.6337,232.5659,76828.0
2023-03-10 10:00:00,242.19,243.0,241.0,242.06,28940.0,232.7485,233.5269,231.6049,232.6235,28940.0
2023-03-10 10:30:00,242.16,243.09,240.8,243.09,35417.0,232.7196,233.6134,231.4126,233.6134,35417.0
2023-03-10 11:00:00,243.13,243.54,241.83,243.03,39363.0,233.6518,234.0458,232.4025,233.5557,39363.0
2023-03-10 11:30:00,243.22,243.64,241.17,241.17,16601.0,233.7383,234.1419,231.7682,231.7682,16601.0
2023-03-10 12:00:00,241.47,242.52,241.45,242.52,13580.0,232.0565,233.0656,232.0373,233.0656,13580.0
2023-03-10 12:30:00,242.57,243.4,241.13,241.19,13034.0,233.1136,233.9113,231.7298,231.7874,13034.0
2023-03-10 13:00:00,241.21,241.8,239.16,239.72,18611.0,231.8067,232.3737,229.8366,230.3748,18611.0
2023-03-10 13:30:00,239.83,241.09,239.14,240.44,30197.0,230.4805,231.6913,229.8174,231.0667,30197.0
2023-03-10 14:00:00,240.49,242.39,240.24,240.31,31711.0,231.1147,232.9407,230.8745,230.9417,31711.0
2023-03-10 14:30:00,240.54,243.23,240.54,242.64,35715.0,231.1628,233.7479,231.1628,233.1809,35715.0
2023-03-10 15:00:00,242.77,242.83,240.63,240.98,53572.0,233.3058,233.3635,231.2493,231.5856,53572.0
2023-03-10 15:30:00,240.95,241.0,239.17,240.15,83002.0,231.5568,231.6049,229.8462,230.788,83002.0
2023-03-13 09:30:00,241.07,249.75,239.21,249.1,111934.0,231.6721,240.0137,229.8846,239.3891,111934.0
2023-03-13 10:00:00,249.0,252.14,248.71,249.63,107321.0,239.293,242.3106,239.0143,239.8984,107321.0
2023-03-13 10:30:00,249.58,253.05,249.5,252.11,39106.0,239.8504,243.1851,239.7735,242.2817,39106.0
2023-03-13 11:00:00,252.29,252.99,250.29,251.83,41914.0,242.4547,243.1274,240.5327,242.0127,41914.0
2023-03-13 11:30:00,251.8,251.8,248.2,249.18,27802.0,241.9838,241.9838,238.5242,239.466,27802.0
2023-03-13 12:00:00,249.18,250.26,247.87,248.24,16782.0,239.466,240.5039,238.207,238.5626,16782.0
2023-03-13 12:30:00,248.45,248.9,247.12,247.69,11934.0,238.7644,239.1969,237.4863,238.034,11934.0
2023-03-13 13:00:00,247.93,249.2,247.0,249.01,39476.0,238.2647,239.4852,237.3709,239.3026,39476.0
2023-03-13 13:30:00,249.22,250.16,247.95,248.86,22125.0,239.5044,240.4078,238.2839,239.1584,22125.0
2023-03-13 14:00:00,248.87,249.35,247.86,248.2,24953.0,239.168,239.6293,238.1974,238.5242,24953.0
2023-03-13 14:30:00,248.4,250.57,248.27,249.82,83784.0,238.7164,240.8018,238.5914,240.081,83784.0
2023-03-13 15:00:00,249.88,250.46,248.26,248.52,51582.0,240.1387,240.6961,238.5818,238.8317,51582.0
2023-03-13 15:30:00,248.58,250.09,248.41,249.13,133693.0,238.8894,240.3405,238.726,239.4179,133693.0
2023-03-14 09:30:00,252.6,254.03,248.83,249.62,43818.0,242.7526,244.1269,239.1296,239.8888,43818.0
2023-03-14 10:00:00,249.59,253.14,249.59,252.05,60439.0,239.86,243.2716,239.86,242.2241,60439.0
2023-03-14 10:30:00,252.27,252.29,250.71,251.39,97347.0,242.4355,242.4547,240.9363,241.5898,97347.0
2023-03-14 11:00:00,251.55,252.73,251.01,251.8,88679.0,241.7436,242.8776,241.2246,241.9838,88679.0
2023-03-14 11:30:00,251.8,252.41,249.99,250.36,43155.0,241.9838,242.57,240.2444,240.6,43155.0
2023-03-14 12:00:00,250.25,250.31,249.23,249.77,30560.0,240.4942,240.5519,239.514,240.033,30560.0
2023-03-14 12:30:00,249.85,250.46,249.61,249.82,18685.0,240.1098,240.6961,239.8792,240.081,18685.0
2023-03-14 13:00:00,249.77,250.03,247.92,248.42,41827.0,240.033,240.2828,238.2551,238.7356,41827.0
2023-03-14 13:30:00,248.28,248.28,247.33,247.47,13107.0,238.601,238.601,237.6881,237.8226,13107.0
2023-03-14 14:00:00,247.63,248.52,247.3,248.48,24170.0,237.9764,238.8317,237.6593,238.7933,24170.0
2023-03-14 14:30:00,248.56,249.45,248.43,248.7,23874.0,238.8701,239.7254,238.7452,239.0047,23874.0
2023-03-14 15:00:00,248.82,249.25,248.18,248.99,34076.0,239.12,239.5332,238.5049,239.2834,34076.0
2023-03-14 15:30:00,248.99,251.07,248.92,250.78,92858.0,239.2834,241.2823,239.2161,241.0036,92858.0
2023-03-15 09:30:00,245.06,258.14,245.06,252.47,104485.0,235.5066,248.0767,235.5066,242.6277,104485.0
2023-03-15 10:00:00,252.34,254.73,251.72,253.22,33826.0,242.5028,244.7996,241.9069,243.3485,33826.0
2023-03-15 10:30:00,253.48,254.9,252.38,254.06,54726.0,243.5983,244.963,242.5412,244.1557,54726.0
2023-03-15 11:00:00,254.11,254.62,252.87,253.82,39243.0,244.2038,244.6939,243.0121,243.9251,39243.0
2023-03-15 11:30:00,253.84,254.27,252.51,252.89,20520.0,243.9443,244.3575,242.6661,243.0313,20520.0
2023-03-15 12:00:00,253.0,254.42,252.43,254.38,38692.0,243.137,244.5017,242.5893,244.4632,38692.0
2023-03-15 12:30:00,254.41,255.24,253.44,253.93,42494.0,244.4921,245.2897,243.5599,244.0308,42494.0
2023-03-15 13:00:00,253.74,255.94,253.6,255.75,47463.0,243.8482,245.9624,243.7137,245.7798,47463.0
2023-03-15 13:30:00,255.8,255.81,254.67,255.54,45591.0,245.8279,245.8375,244.7419,245.578,45591.0
2023-03-15 14:00:00,255.64,257.24,254.7,256.5,35922.0,245.6741,247.2118,244.7708,246.5006,35922.0
2023-03-15 14:30:00,256.78,257.44,255.45,256.48,37847.0,246.7697,247.404,245.4915,246.4814,37847.0
2023-03-15 15:00:00,256.61,256.94,255.27,255.98,32689.0,246.6063,246.9234,245.3185,246.0009,32689.0
2023-03-15 15:30:00,255.86,256.56,254.79,256.53,156842.0,245.8855,246.5583,244.8573,246.5294,156842.0
2023-03-16 09:30:00,254.86,258.01,254.86,257.15,26291.0,244.9245,247.9517,244.9245,247.1253,26291.0
2023-03-16 10:00:00,256.94,257.56,254.33,255.4,33249.0,246.9234,247.5193,244.4152,245.4435,33249.0
2023-03-16 10:30:00,255.36,258.9,255.31,258.69,34911.0,245.405,248.807,245.357,248.6052,34911.0
2023-03-16 11:00:00,258.91,260.48,258.69,260.17,62479.0,248.8166,250.3254,248.6052,250.0275,62479.0
2023-03-16 11:30:00,260.03,260.26,258.87,259.13,57194.0,249.893,250.114,248.7782,249.0281,57194.0
2023-03-16 12:00:00,259.02,259.25,256.56,257.11,55239.0,248.9224,249.1434,246.5583,247.0868,55239.0
2023-03-16 12:30:00,257.11,257.16,254.71,255.66,27239.0,247.0868,247.1349,244.7804,245.6933,27239.0
2023-03-16 13:00:00,255.79,256.71,255.24,255.26,23468.0,245.8183,246.7024,245.2897,245.3089,23468.0
2023-03-16 13:30:00,255.2,256.47,254.53,256.18,16199.0,245.2513,246.4718,244.6074,246.1931,16199.0
2023-03-16 14:00:00,256.18,256.36,254.81,255.1,15538.0,246.1931,246.3661,244.8765,245.1552,15538.0
2023-03-16 14:30:00,255.06,256.7,254.99,256.6,22806.0,245.1167,246.6928,245.0495,246.5967,22806.0
2023-03-16 15:00:00,256.72,257.87,256.72,257.58,31008.0,246.712,247.8172,246.712,247.5385,31008.0
2023-03-16 15:30:00,257.57,258.73,257.04,258.54,105845.0,247.5289,248.6437,247.0195,248.4611,105845.0
2023-03-17 09:30:00,259.5,262.92,257.15,260.81,218478.0,249.3836,252.6703,247.1253,250.6426,218478.0
2023-03-17 10:00:00,260.94,262.17,256.81,258.1,15673.0,250.7675,251.9496,246.7985,248.0382,15673.0
2023-03-17 10:30:00,257.83,258.55,256.69,258.46,27965.0,247.7787,248.4707,246.6832,248.3842,27965.0
2023-03-17 11:00:00,258.58,258.83,257.66,258.25,25132.0,248.4995,248.7398,247.6154,248.1824,25132.0
2023-03-17 11:30:00,258.25,259.18,257.11,257.65,14048.0,248.1824,249.0761,247.0868,247.6058,14048.0
2023-03-17 12:00:00,257.56,259.46,257.47,259.4,14430.0,247.5193,249.3452,247.4328,249.2875,14430.0
2023-03-17 12:30:00,259.37,260.04,257.95,258.28,33039.0,249.2587,249.9026,247.8941,248.2112,33039.0
2023-03-17 13:00:00,258.25,258.99,257.29,258.27,18200.0,248.1824,248.8935,247.2598,248.2016,18200.0
2023-03-17 13:30:00,258.29,259.32,258.22,259.05,21544.0,248.2208,249.2107,248.1535,248.9512,21544.0
2023-03-17 14:00:00,259.19,259.36,256.74,256.78,19375.0,249.0857,249.2491,246.7312,246.7697,19375.0
2023-03-17 14:30:00,256.84,257.24,255.91,257.02,32775.0,246.8273,247.2118,245.9336,247.0003,32775.0
2023-03-17 15:00:00,257.06,258.28,256.91,258.2,33647.0,247.0388,248.2112,246.8946,248.1343,33647.0
2023-03-17 15:30:00,258.3,258.3,255.76,256.02,92359.0,248.2304,248.2304,245.7894,246.0393,92359.0
2023-03-20 09:30:00,255.63,257.76,254.77,257.18,32278.0,245.6645,247.7115,244.838,247.1541,32278.0
2023-03-20 10:00:00,257.6,258.92,256.67,256.67,26017.0,247.5577,248.8263,246.664,246.664,26017.0
2023-03-20 10:30:00,256.74,259.03,256.1,258.98,30879.0,246.7312,248.932,246.1162,248.8839,30879.0
2023-03-20 11:00:00,259.17,259.21,257.64,258.07,21863.0,249.0665,249.105,247.5962,248.0094,21863.0
2023-03-20 11:30:00,257.67,257.7,256.9,257.6,33536.0,247.625,247.6538,246.885,247.5577,33536.0
2023-03-20 12:00:00,257.53,257.71,255.98,256.51,9869.0,247.4904,247.6634,246.0009,246.5102,9869.0
2023-03-20 12:30:00,256.38,257.49,256.26,257.32,7255.0,246.3853,247.452,246.27,247.2886,7255.0
2023-03-20 13:00:00,257.57,258.57,257.44,257.97,10296.0,247.5289,248.4899,247.404,247.9133,10296.0
2023-03-20 13:30:00,257.87,257.91,257.18,257.4,18812.0,247.8172,247.8556,247.1541,247.3655,18812.0
2023-03-20 14:00:00,257.69,257.74,256.46,256.46,12168.0,247.6442,247.6923,246.4622,246.4622,12168.0
2023-03-20 14:30:00,256.63,256.82,256.04,256.5,12954.0,246.6255,246.8081,246.0585,246.5006,12954.0
2023-03-20 15:00:00,256.39,257.34,256.39,257.34,12084.0,246.3949,247.3079,246.3949,247.3079,12084.0
2023-03-20 15:30:00,257.23,258.73,256.74,257.21,100587.0,247.2021,248.6437,246.7312,247.1829,100587.0
2023-03-21 09:30:00,256.97,258.87,254.61,255.31,23310.0,246.9523,248.7782,244.6843,245.357,23310.0
2023-03-21 10:00:00,254.35,254.41,252.29,252.37,24038.0,244.4344,244.4921,242.4547,242.5316,24038.0
2023-03-21 10:30:00,252.49,254.13,251.85,254.07,30217.0,242.6469,244.223,242.0319,244.1653,30217.0
2023-03-21 11:00:00,254.04,255.19,254.04,254.34,13238.0,244.1365,245.2417,244.1365,244.4248,13238.0
2023-03-21 11:30:00,254.27,254.29,251.29,251.29,42718.0,244.3575,244.3768,241.4937,241.4937,42718.0
2023-03-21 12:00:00,251.45,252.43,251.25,251.53,27959.0,241.6475,242.5893,241.4553,241.7243,27959.0
2023-03-21 12:30:00,251.59,251.73,250.8,250.8,15392.0,241.782,241.9166,241.0228,241.0228,15392.0
2023-03-21 13:00:00,250.76,250.76,249.75,250.32,11827.0,240.9844,240.9844,240.0137,240.5615,11827.0
2023-03-21 13:30:00,250.39,251.35,250.38,250.77,12485.0,240.6288,241.5514,240.6192,240.994,12485.0
2023-03-21 14:00:00,250.86,251.18,250.07,250.8,13194.0,241.0805,241.388,240.3213,241.0228,13194.0
2023-03-21 14:30:00,250.87,253.19,250.62,252.98,29373.0,241.0901,243.3196,240.8498,243.1178,29373.0
2023-03-21 15:00:00,253.02,254.91,252.91,254.48,55892.0,243.1563,244.9726,243.0506,244.5593,55892.0
2023-03-21 15:30:00,254.58,256.47,254.58,254.83,123109.0,244.6554,246.4718,244.6554,244.8957,123109.0
2023-03-22 09:30:00,251.14,252.9,247.12,247.98,26321.0,241.3496,243.0409,237.4863,238.3127,26321.0
2023-03-22 10:00:00,248.31,250.24,248.17,249.95,45407.0,238.6299,240.4846,238.4953,240.2059,45407.0
2023-03-22 10:30:00,249.98,250.59,248.23,248.24,53155.0,240.2348,240.821,238.553,238.5626,53155.0
2023-03-22 11:00:00,248.38,249.09,247.97,248.34,18479.0,238.6971,239.3795,238.3031,238.6587,18479.0
2023-03-22 11:30:00,248.48,248.85,247.59,248.76,19575.0,238.7933,239.1488,237.9379,239.0623,19575.0
2023-03-22 12:00:00,248.74,250.14,248.47,250.06,22147.0,239.0431,240.3885,238.7836,240.3117,22147.0
2023-03-22 12:30:00,250.25,250.6,249.64,249.65,15429.0,240.4942,240.8306,239.908,239.9176,15429.0
2023-03-22 13:00:00,249.37,250.04,249.24,249.69,12615.0,239.6486,240.2924,239.5236,239.9561,12615.0
2023-03-22 13:30:00,249.67,251.09,249.56,251.08,13998.0,239.9369,241.3015,239.8311,241.2919,13998.0
2023-03-22 14:00:00,251.08,253.77,250.54,251.21,34220.0,241.2919,243.877,240.7729,241.4168,34220.0
2023-03-22 14:30:00,251.39,253.52,249.8,251.87,50735.0,241.5898,243.6368,240.0618,242.0511,50735.0
2023-03-22 15:00:00,251.8,252.77,250.52,251.55,46204.0,241.9838,242.916,240.7537,241.7436,46204.0
2023-03-22 15:30:00,251.45,251.45,246.02,246.28,82383.0,241.6475,241.6475,236.4292,236.679,82383.0
2023-03-23 09:30:00,245.91,247.06,243.7,246.79,16563.0,236.3234,237.4286,234.1996,237.1691,16563.0
2023-03-23 10:00:00,247.06,247.7,246.09,247.43,10062.0,237.4286,238.0437,236.4964,237.7842,10062.0
2023-03-23 10:30:00,247.31,248.95,247.22,248.41,12519.0,237.6689,239.2449,237.5824,238.726,12519.0
2023-03-23 11:00:00,248.72,249.72,248.52,248.7,22425.0,239.0239,239.9849,238.8317,239.0047,22425.0
2023-03-23 11:30:00,248.87,249.96,248.87,249.59,6960.0,239.168,240.2156,239.168,239.86,6960.0
2023-03-23 12:00:00,249.33,249.33,248.26,248.69,7477.0,239.6101,239.6101,238.5818,238.9951,7477.0
2023-03-23 12:30:00,248.92,248.97,247.44,248.78,32285.0,239.2161,239.2641,237.7938,239.0816,32285.0
2023-03-23 13:00:00,248.78,248.91,247.78,247.98,25472.0,239.0816,239.2065,238.1205,238.3127,25472.0
2023-03-23 13:30:00,248.28,248.68,247.8,247.95,11605.0,238.601,238.9855,238.1398,238.2839,11605.0
2023-03-23 14:00:00,248.08,248.99,247.67,247.67,26572.0,238.4088,239.2834,238.0148,238.0148,26572.0
2023-03-23 14:30:00,247.91,248.24,246.16,246.6,15513.0,238.2455,238.5626,236.5637,236.9865,15513.0
2023-03-23 15:00:00,246.83,248.89,246.28,246.85,33037.0,237.2076,239.1873,236.679,237.2268,33037.0
2023-03-23 15:30:00,246.62,248.55,246.38,246.82,61372.0,237.0058,238.8605,236.7751,237.198,61372.0
2023-03-24 09:30:00,244.9,246.56,243.3,245.64,24458.0,235.3528,236.9481,233.8152,236.064,24458.0
2023-03-24 10:00:00,245.85,247.91,245.15,247.9,18640.0,236.2658,238.2455,235.5931,238.2359,18640.0
2023-03-24 10:30:00,247.91,248.61,247.32,248.15,19713.0,238.2455,238.9182,237.6785,238.4761,19713.0
2023-03-24 11:00:00,248.14,248.49,246.94,247.64,21699.0,238.4665,238.8029,237.3133,237.986,21699.0
2023-03-24 11:30:00,247.41,250.14,247.36,250.06,16667.0,237.765,240.3885,237.7169,240.3117,16667.0
2023-03-24 12:00:00,250.15,252.63,249.95,252.63,28350.0,240.3981,242.7815,240.2059,242.7815,28350.0
2023-03-24 12:30:00,252.71,253.65,252.06,253.25,18245.0,242.8583,243.7617,242.2337,243.3773,18245.0
2023-03-24 13:00:00,253.5,253.77,252.56,253.11,16107.0,243.6176,243.877,242.7142,243.2428,16107.0
2023-03-24 13:30:00,253.13,253.23,251.66,252.44,17792.0,243.262,243.3581,241.8493,242.5989,17792.0
2023-03-24 14:00:00,251.87,252.39,251.45,252.11,10359.0,242.0511,242.5508,241.6475,242.2817,10359.0
2023-03-24 14:30:00,252.14,253.81,252.14,253.65,12932.0,242.3106,243.9155,242.3106,243.7617,12932.0
2023-03-24 15:00:00,253.52,255.39,252.85,255.19,26842.0,243.6368,245.4339,242.9929,245.2417,26842.0
2023-03-24 15:30:00,255.24,256.55,254.82,256.46,61689.0,245.2897,246.5486,244.8861,246.4622,61689.0
2023-03-27 09:30:00,256.19,257.74,252.83,252.83,24512.0,246.2027,247.6923,242.9737,242.9737,24512.0
2023-03-27 10:00:00,253.39,253.58,251.57,252.5,25860.0,243.5118,243.6944,241.7628,242.6565,25860.0
2023-03-27 10:30:00,252.27,252.97,251.56,252.13,23293.0,242.4355,243.1082,241.7532,242.301,23293.0
2023-03-27 11:00:00,251.89,252.55,251.73,252.49,9581.0,242.0703,242.7046,241.9166,242.6469,9581.0
2023-03-27 11:30:00,252.57,253.0,251.82,252.39,11039.0,242.7238,243.137,242.003,242.5508,11039.0
2023-03-27 12:00:00,252.22,252.96,251.67,252.2,11055.0,242.3875,243.0986,241.8589,242.3682,11055.0
2023-03-27 12:30:00,252.2,252.46,251.53,252.46,10315.0,242.3682,242.6181,241.7243,242.6181,10315.0
2023-03-27 13:00:00,252.27,252.44,251.58,252.42,7943.0,242.4355,242.5989,241.7724,242.5797,7943.0
2023-03-27 13:30:00,252.7,253.0,252.1,252.1,5837.0,242.8487,243.137,242.2721,242.2721,5837.0
2023-03-27 14:00:00,252.1,252.37,251.52,252.26,6139.0,242.2721,242.5316,241.7147,242.4259,6139.0
2023-03-27 14:30:00,252.13,252.38,251.99,252.27,6384.0,242.301,242.5412,242.1664,242.4355,6384.0
2023-03-27 15:00:00,252.16,252.24,250.94,252.07,27001.0,242.3298,242.4067,241.1573,242.2433,27001.0
2023-03-27 15:30:00,252.08,252.4,250.7,251.18,66103.0,242.2529,242.5604,240.9267,241.388,66103.0
2023-03-28 09:30:00,249.47,252.27,247.96,252.27,87480.0,239.7447,242.4355,238.2935,242.4355,87480.0
2023-03-28 10:00:00,251.7,252.0,250.26,250.65,27097.0,241.8877,242.176,240.5039,240.8787,27097.0
2023-03-28 10:30:00,250.79,250.79,249.51,249.92,14849.0,241.0132,241.0132,239.7831,240.1771,14849.0
2023-03-28 11:00:00,249.99,251.08,249.57,251.08,45160.0,240.2444,241.2919,239.8408,241.2919,45160.0
2023-03-28 11:30:00,251.08,251.68,250.91,251.68,84573.0,241.2919,241.8685,241.1285,241.8685,84573.0
2023-03-28 12:00:00,251.77,251.78,250.0,250.14,11112.0,241.955,241.9646,240.254,240.3885,11112.0
2023-03-28 12:30:00,250.25,250.31,249.15,249.2,27559.0,240.4942,240.5519,239.4371,239.4852,27559.0
2023-03-28 13:00:00,249.2,250.05,249.19,249.74,12688.0,239.4852,240.302,239.4756,240.0041,12688.0
2023-03-28 13:30:00,249.87,250.45,249.39,249.73,74408.0,240.1291,240.6865,239.6678,239.9945,74408.0
2023-03-28 14:00:00,249.6,249.6,248.75,249.58,40681.0,239.8696,239.8696,239.0527,239.8504,40681.0
2023-03-28 14:30:00,249.46,250.0,249.05,249.62,12263.0,239.735,240.254,239.341,239.8888,12263.0
2023-03-28 15:00:00,249.75,249.87,249.36,249.53,42949.0,240.0137,240.1291,239.6389,239.8023,42949.0
2023-03-28 15:30:00,249.52,251.1,249.02,250.66,119653.0,239.7927,241.3111,239.3122,240.8883,119653.0
2023-03-29 09:30:00,254.34,256.25,253.62,255.33,14580.0,244.4248,246.2603,243.7329,245.3762,14580.0
2023-03-29 10:00:00,255.19,255.19,253.93,254.32,6395.0,245.2417,245.2417,244.0308,244.4056,6395.0
2023-03-29 10:30:00,254.35,254.58,252.54,252.54,19961.0,244.4344,244.6554,242.695,242.695,19961.0
2023-03-29 11:00:00,252.39,253.58,252.39,253.42,66835.0,242.5508,243.6944,242.5508,243.5407,66835.0
2023-03-29 11:30:00,253.48,254.64,253.47,254.1,38533.0,243.5983,244.7131,243.5887,244.1942,38533.0
2023-03-29 12:00:00,254.28,255.0,254.15,254.34,60090.0,244.3671,245.0591,244.2422,244.4248,60090.0
2023-03-29 12:30:00,254.5,254.5,253.48,253.48,3545.0,244.5786,244.5786,243.5983,243.5983,3545.0
2023-03-29 13:00:00,253.5,253.9,253.38,253.53,8303.0,243.6176,244.002,243.5022,243.6464,8303.0
2023-03-29 13:30:00,253.7,253.7,252.27,252.27,6505.0,243.8098,243.8098,242.4355,242.4355,6505.0
2023-03-29 14:00:00,252.5,253.1,252.11,253.06,123957.0,242.6565,243.2331,242.2817,243.1947,123957.0
2023-03-29 14:30:00,253.07,253.3,252.63,252.84,11490.0,243.2043,243.4253,242.7815,242.9833,11490.0
2023-03-29 15:00:00,252.82,253.57,252.5,253.52,13551.0,242.9641,243.6848,242.6565,243.6368,13551.0
2023-03-29 15:30:00,253.48,254.78,253.34,254.17,66158.0,243.5983,244.8477,243.4638,244.2614,66158.0
2023-03-30 09:30:00,258.8,258.83,257.35,257.54,21486.0,248.7109,248.7398,247.3175,247.5001,21486.0
2023-03-30 10:00:00,257.84,257.84,255.93,256.54,9989.0,247.7884,247.7884,245.9528,246.539,9989.0
2023-03-30 10:30:00,256.56,257.55,256.05,257.24,17639.0,246.5583,247.5097,246.0681,247.2118,17639.0
2023-03-30 11:00:00,256.96,258.25,256.96,258.04,23071.0,246.9427,248.1824,246.9427,247.9806,23071.0
2023-03-30 11:30:00,258.03,258.49,257.74,258.31,17630.0,247.971,248.413,247.6923,248.24,17630.0
2023-03-30 12:00:00,257.97,257.98,256.48,256.77,5884.0,247.9133,247.9229,246.4814,246.7601,5884.0
2023-03-30 12:30:00,256.57,257.08,256.36,256.83,3020.0,246.5679,247.058,246.3661,246.8177,3020.0
2023-03-30 13:00:00,256.51,256.96,256.4,256.73,3793.0,246.5102,246.9427,246.4045,246.7216,3793.0
2023-03-30 13:30:00,256.48,257.8,256.44,257.75,7725.0,246.4814,247.7499,246.4429,247.7019,7725.0
2023-03-30 14:00:00,257.93,258.5,257.79,258.08,6679.0,247.8749,248.4226,247.7403,248.019,6679.0
2023-03-30 14:30:00,258.26,258.5,257.56,257.7,9974.0,248.192,248.4226,247.5193,247.6538,9974.0
2023-03-30 15:00:00,257.48,257.8,256.65,256.99,9075.0,247.4424,247.7499,246.6448,246.9715,9075.0
2023-03-30 15:30:00,256.96,258.21,256.94,257.19,63863.0,246.9427,248.1439,246.9234,247.1637,63863.0
2023-03-31 09:30:00,258.21,260.42,257.54,259.45,16232.0,248.1439,250.2678,247.5001,249.3356,16232.0
2023-03-31 10:00:00,259.45,260.25,258.39,259.51,9733.0,249.3356,250.1044,248.3169,249.3933,9733.0
2023-03-31 10:30:00,259.27,259.43,258.07,258.47,6349.0,249.1626,249.3164,248.0094,248.3938,6349.0
2023-03-31 11:00:00,258.45,260.8,258.45,260.32,4722.0,248.3746,250.633,248.3746,250.1717,4722.0
2023-03-31 11:30:00,260.38,260.38,259.7,259.94,5536.0,250.2293,250.2293,249.5758,249.8065,5536.0
2023-03-31 12:00:00,259.84,260.31,259.54,260.0,6515.0,249.7104,250.1621,249.4221,249.8642,6515.0
2023-03-31 12:30:00,259.99,260.05,259.29,259.35,3836.0,249.8545,249.9122,249.1818,249.2395,3836.0
2023-03-31 13:00:00,259.43,259.78,259.23,259.23,8072.0,249.3164,249.6527,249.1242,249.1242,8072.0
2023-03-31 13:30:00,259.07,259.89,258.95,259.89,2100.0,248.9704,249.7584,248.8551,249.7584,2100.0
2023-03-31 14:00:00,259.97,260.53,259.89,260.15,5169.0,249.8353,250.3735,249.7584,250.0083,5169.0
2023-03-31 14:30:00,260.2,260.69,260.02,260.59,12399.0,250.0564,250.5273,249.8834,250.4312,12399.0
2023-03-31 15:00:00,260.45,261.58,259.77,260.94,10143.0,250.2966,251.3826,249.6431,250.7675,10143.0
2023-03-31 15:30:00,261.06,261.7,259.66,261.02,85466.0,250.8828,251.4979,249.5374,250.8444,85466.0
2023-04-03 09:30:00,259.43,259.43,256.29,257.02,19564.0,249.3164,249.3164,246.2988,247.0003,19564.0
2023-04-03 10:00:00,257.26,258.91,257.01,257.93,53845.0,247.231,248.8166,246.9907,247.8749,53845.0
2023-04-03 10:30:00,257.96,258.13,256.12,256.45,23382.0,247.9037,248.0671,246.1354,246.4525,23382.0
2023-04-03 11:00:00,256.64,257.5,256.62,257.18,15627.0,246.6351,247.4616,246.6159,247.1541,15627.0
2023-04-03 11:30:00,257.13,258.02,257.05,257.88,21958.0,247.106,247.9613,247.0292,247.8268,21958.0
2023-04-03 12:00:00,258.09,259.13,257.99,258.88,8930.0,248.0286,249.0281,247.9325,248.7878,8930.0
2023-04-03 12:30:00,258.76,258.76,257.72,257.89,12950.0,248.6725,248.6725,247.673,247.8364,12950.0
2023-04-03 13:00:00,257.75,258.28,257.42,257.48,12219.0,247.7019,248.2112,247.3847,247.4424,12219.0
2023-04-03 13:30:00,257.34,257.35,256.16,256.57,10312.0,247.3079,247.3175,246.1739,246.5679,10312.0
2023-04-03 14:00:00,256.57,256.58,255.36,255.77,21152.0,246.5679,246.5775,245.405,245.7991,21152.0
2023-04-03 14:30:00,255.75,255.96,254.92,254.98,20784.0,245.7798,245.9816,244.9822,245.0399,20784.0
2023-04-03 15:00:00,254.88,255.09,254.16,254.68,23532.0,244.9438,245.1456,244.2518,244.7515,23532.0
2023-04-03 15:30:00,254.65,255.34,254.17,254.98,105520.0,244.7227,245.3858,244.2614,245.0399,105520.0
2023-04-04 09:30:00,255.15,255.72,254.03,254.24,9502.0,245.2032,245.751,244.1269,244.3287,9502.0
2023-04-04 10:00:00,254.84,257.57,254.64,256.29,27154.0,244.9053,247.5289,244.7131,246.2988,27154.0
2023-04-04 10:30:00,256.56,256.57,254.92,255.06,35685.0,246.5583,246.5679,244.9822,245.1167,35685.0
2023-04-04 11:00:00,254.91,255.82,254.65,255.07,23157.0,244.9726,245.8471,244.7227,245.1263,23157.0
2023-04-04 11:30:00,255.11,256.45,254.97,255.86,19113.0,245.1648,246.4525,245.0302,245.8855,19113.0
2023-04-04 12:00:00,255.62,256.33,255.6,255.99,8003.0,245.6549,246.3372,245.6357,246.0105,8003.0
2023-04-04 12:30:00,256.11,256.71,255.71,255.71,10897.0,246.1258,246.7024,245.7414,245.7414,10897.0
2023-04-04 13:00:00,255.66,257.15,255.53,256.78,24664.0,245.6933,247.1253,245.5684,246.7697,24664.0
2023-04-04 13:30:00,256.89,257.3,256.33,256.41,20245.0,246.8754,247.2694,246.3372,246.4141,20245.0
2023-04-04 14:00:00,256.38,256.99,256.22,256.37,7213.0,246.3853,246.9715,246.2315,246.3757,7213.0
2023-04-04 14:30:00,256.29,257.16,256.02,256.97,16628.0,246.2988,247.1349,246.0393,246.9523,16628.0
2023-04-04 15:00:00,256.97,257.05,256.4,256.4,18483.0,246.9523,247.0292,246.4045,246.4045,18483.0
2023-04-04 15:30:00,256.52,256.82,255.53,256.67,48200.0,246.5198,246.8081,245.5684,246.664,48200.0
2023-04-05 09:30:00,257.0,259.85,256.74,259.48,17302.0,246.9811,249.72,246.7312,249.3644,17302.0
2023-04-05 10:00:00,259.41,260.21,258.88,260.0,28311.0,249.2972,250.066,248.7878,249.8642,28311.0
2023-04-05 10:30:00,259.85,259.85,258.89,259.0,17776.0,249.72,249.72,248.7974,248.9031,17776.0
2023-04-05 11:00:00,258.67,259.68,258.67,259.57,8238.0,248.586,249.5566,248.586,249.4509,8238.0
2023-04-05 11:30:00,259.49,260.01,259.17,259.81,11378.0,249.374,249.8738,249.0665,249.6816,11378.0
2023-04-05 12:00:00,259.76,260.57,259.36,260.28,18699.0,249.6335,250.4119,249.2491,250.1332,18699.0
2023-04-05 12:30:00,260.44,261.58,260.38,261.19,7003.0,250.287,251.3826,250.2293,251.0078,7003.0
2023-04-05 13:00:00,261.33,262.32,261.22,262.2,7340.0,251.1423,252.0937,251.0366,251.9784,7340.0
2023-04-05 13:30:00,262.26,262.26,261.17,261.61,10347.0,252.0361,252.0361,250.9885,251.4114,10347.0
2023-04-05 14:00:00,261.65,261.84,259.97,260.14,9312.0,251.4498,251.6324,249.8353,249.9987,9312.0
2023-04-05 14:30:00,260.18,260.18,259.59,259.72,5374.0,250.0371,250.0371,249.4701,249.5951,5374.0
2023-04-05 15:00:00,259.7,259.71,258.84,259.23,10939.0,249.5758,249.5855,248.7494,249.1242,10939.0
2023-04-05 15:30:00,259.24,259.77,258.06,258.15,59523.0,249.1338,249.6431,247.9998,248.0863,59523.0
2023-04-06 09:30:00,258.99,259.51,257.0,257.3,10175.0,248.8935,249.3933,246.9811,247.2694,10175.0
2023-04-06 10:00:00,257.3,258.24,256.31,257.44,9506.0,247.2694,248.1728,246.318,247.404,9506.0
2023-04-06 10:30:00,257.34,257.82,256.56,256.93,3958.0,247.3079,247.7691,246.5583,246.9138,3958.0
2023-04-06 11:00:00,257.02,257.75,257.02,257.4,3553.0,247.0003,247.7019,247.0003,247.3655,3553.0
2023-04-06 11:30:00,257.39,257.89,257.39,257.89,6787.0,247.3559,247.8364,247.3559,247.8364,6787.0
2023-04-06 12:00:00,257.83,258.64,257.76,258.44,5561.0,247.7787,248.5572,247.7115,248.365,5561.0
2023-04-06 12:30:00,258.62,259.88,258.52,259.42,7679.0,248.538,249.7488,248.4419,249.3068,7679.0
2023-04-06 13:00:00,259.42,259.57,259.02,259.03,4927.0,249.3068,249.4509,248.9224,248.932,4927.0
2023-04-06 13:30:00,259.16,259.16,258.25,258.55,5540.0,249.0569,249.0569,248.1824,248.4707,5540.0
2023-04-06 14:00:00,258.38,258.52,257.82,258.37,6497.0,248.3073,248.4419,247.7691,248.2977,6497.0
2023-04-06 14:30:00,258.5,259.12,258.29,259.01,5664.0,248.4226,249.0185,248.2208,248.9127,5664.0
2023-04-06 15:00:00,259.11,259.27,257.97,258.47,11458.0,249.0089,249.1626,247.9133,248.3938,11458.0
2023-04-06 15:30:00,258.53,259.95,258.53,259.63,43062.0,248.4515,249.8161,248.4515,249.5086,43062.0
2023-04-10 09:30:00,257.18,258.02,255.38,255.38,21582.0,247.1541,247.9613,245.4243,245.4243,21582.0
2023-04-10 10:00:00,255.22,257.77,255.22,256.44,11986.0,245.2705,247.7211,245.2705,246.4429,11986.0
2023-04-10 10:30:00,256.76,257.21,256.21,257.05,21990.0,246.7505,247.1829,246.2219,247.0292,21990.0
2023-04-10 11:00:00,257.01,258.07,257.01,257.12,25625.0,246.9907,248.0094,246.9907,247.0964,25625.0
2023-04-10 11:30:00,257.2,258.86,257.2,258.02,6427.0,247.1733,248.7686,247.1733,247.9613,6427.0
2023-04-10 12:00:00,258.04,258.49,257.59,258.08,3688.0,247.9806,248.413,247.5481,248.019,3688.0
2023-04-10 12:30:00,258.38,259.75,258.37,259.74,3596.0,248.3073,249.6239,248.2977,249.6143,3596.0
2023-04-10 13:00:00,259.65,260.1,259.51,259.94,4579.0,249.5278,249.9603,249.3933,249.8065,4579.0
2023-04-10 13:30:00,260.15,260.74,259.73,260.31,8287.0,250.0083,250.5753,249.6047,250.1621,8287.0
2023-04-10 14:00:00,260.52,260.78,259.69,260.66,6294.0,250.3639,250.6137,249.5662,250.4984,6294.0
2023-04-10 14:30:00,260.65,261.09,260.21,260.72,7018.0,250.4888,250.9117,250.066,250.5561,7018.0
2023-04-10 15:00:00,260.91,261.46,260.63,260.69,10217.0,250.7387,251.2672,250.4696,250.5273,10217.0
2023-04-10 15:30:00,260.71,261.84,260.63,261.74,46220.0,250.5465,251.6324,250.4696,251.5363,46220.0
2023-04-11 09:30:00,261.99,262.46,260.73,261.57,12572.0,251.7766,252.2283,250.5657,251.3729,12572.0
2023-04-11 10:00:00,260.83,262.28,260.46,262.28,3068.0,250.6618,252.0553,250.3062,252.0553,3068.0
2023-04-11 10:30:00,262.85,262.85,261.56,262.1,7846.0,252.6031,252.6031,251.3633,251.8823,7846.0
2023-04-11 11:00:00,262.43,262.43,261.67,261.75,9765.0,252.1994,252.1994,251.4691,251.5459,9765.0
2023-04-11 11:30:00,261.9,261.9,260.57,261.41,4794.0,251.6901,251.6901,250.4119,251.2192,4794.0
2023-04-11 12:00:00,261.4,262.0,261.4,261.83,23845.0,251.2096,251.7862,251.2096,251.6228,23845.0
2023-04-11 12:30:00,262.0,262.5,261.67,262.06,77400.0,251.7862,252.2667,251.4691,251.8438,77400.0
2023-04-11 13:00:00,262.26,262.5,262.02,262.08,12089.0,252.0361,252.2667,251.8054,251.8631,12089.0
2023-04-11 13:30:00,262.19,263.27,262.19,262.69,60389.0,251.9688,253.0067,251.9688,252.4493,60389.0
2023-04-11 14:00:00,262.86,263.0,262.62,263.0,31790.0,252.6127,252.7472,252.382,252.7472,31790.0
2023-04-11 14:30:00,262.99,265.29,262.88,264.5,26285.0,252.7376,254.9479,252.6319,254.1887,26285.0
2023-04-11 15:00:00,264.39,264.39,262.91,263.76,30010.0,254.083,254.083,252.6607,253.4776,30010.0
2023-04-11 15:30:00,263.85,264.75,263.6,264.04,94869.0,253.5641,254.429,253.3238,253.7467,94869.0
2023-04-12 09:30:00,266.74,266.74,263.72,265.5,16398.0,256.3414,256.3414,253.4391,255.1497,16398.0
2023-04-12 10:00:00,265.46,266.91,265.2,266.25,14567.0,255.1113,256.5048,254.8614,255.8705,14567.0
2023-04-12 10:30:00,265.96,266.62,265.09,265.54,21326.0,255.5918,256.2261,254.7557,255.1882,21326.0
2023-04-12 11:00:00,265.47,265.47,264.13,265.03,20394.0,255.1209,255.1209,253.8332,254.6981,20394.0
2023-04-12 11:30:00,265.1,265.18,264.52,264.91,14734.0,254.7653,254.8422,254.2079,254.5827,14734.0
2023-04-12 12:00:00,264.81,265.35,263.56,263.56,22395.0,254.4866,255.0056,253.2854,253.2854,22395.0
2023-04-12 12:30:00,263.8,264.18,263.17,264.0,19101.0,253.516,253.8812,252.9106,253.7082,19101.0
2023-04-12 13:00:00,264.0,264.11,263.18,263.61,8606.0,253.7082,253.8139,252.9202,253.3334,8606.0
2023-04-12 13:30:00,263.55,264.08,263.29,263.84,9141.0,253.2758,253.7851,253.0259,253.5545,9141.0
2023-04-12 14:00:00,263.88,263.88,261.62,261.62,10966.0,253.5929,253.5929,251.421,251.421,10966.0
2023-04-12 14:30:00,261.43,261.83,260.67,261.07,24448.0,251.2384,251.6228,250.508,250.8924,24448.0
2023-04-12 15:00:00,261.02,261.41,260.27,260.28,21377.0,250.8444,251.2192,250.1236,250.1332,21377.0
2023-04-12 15:30:00,260.38,261.68,260.38,261.67,98771.0,250.2293,251.4787,250.2293,251.4691,98771.0
2023-04-13 09:30:00,262.6,263.81,261.5,262.31,21139.0,252.3628,253.5256,251.3057,252.0841,21139.0
2023-04-13 10:00:00,262.42,264.66,261.97,264.53,22182.0,252.1898,254.3425,251.7574,254.2176,22182.0
2023-04-13 10:30:00,264.56,264.76,263.5,263.87,9587.0,254.2464,254.4386,253.2277,253.5833,9587.0
2023-04-13 11:00:00,263.72,264.06,262.37,262.75,35291.0,253.4391,253.7659,252.1418,252.5069,35291.0
2023-04-13 11:30:00,262.92,263.56,262.42,263.0,11486.0,252.6703,253.2854,252.1898,252.7472,11486.0
2023-04-13 12:00:00,263.0,264.42,262.9,264.32,10600.0,252.7472,254.1118,252.6511,254.0157,10600.0
2023-04-13 12:30:00,264.47,264.56,264.02,264.09,9679.0,254.1599,254.2464,253.7274,253.7947,9679.0
2023-04-13 13:00:00,264.12,264.48,263.68,264.33,7891.0,253.8235,254.1695,253.4007,254.0254,7891.0
2023-04-13 13:30:00,264.52,265.68,264.33,265.65,9773.0,254.2079,255.3227,254.0254,255.2939,9773.0
2023-04-13 14:00:00,265.52,266.47,265.51,266.24,15645.0,255.169,256.0819,255.1594,255.8609,15645.0
2023-04-13 14:30:00,266.23,267.42,266.23,267.03,20999.0,255.8513,256.9949,255.8513,256.6201,20999.0
2023-04-13 15:00:00,267.1,267.1,265.74,266.09,15034.0,256.6874,256.6874,255.3804,255.7167,15034.0
2023-04-13 15:30:00,266.19,266.19,265.04,265.47,67165.0,255.8128,255.8128,254.7077,255.1209,67165.0
2023-04-14 09:30:00,264.72,265.72,261.9,262.36,30282.0,254.4001,255.3612,251.6901,252.1322,30282.0
2023-04-14 10:00:00,262.2,262.58,259.88,260.73,14995.0,251.9784,252.3436,249.7488,250.5657,14995.0
2023-04-14 10:30:00,261.01,261.62,260.46,261.12,21109.0,250.8348,251.421,250.3062,250.9405,21109.0
2023-04-14 11:00:00,261.04,261.04,260.04,260.55,15464.0,250.8636,250.8636,249.9026,250.3927,15464.0
2023-04-14 11:30:00,260.53,260.72,258.9,259.28,47014.0,250.3735,250.5561,248.807,249.1722,47014.0
2023-04-14 12:00:00,259.52,259.52,258.0,258.64,23012.0,249.4029,249.4029,247.9421,248.5572,23012.0
2023-04-14 12:30:00,258.63,258.72,257.68,258.09,6010.0,248.5476,248.6341,247.6346,248.0286,6010.0
2023-04-14 13:00:00,258.16,259.01,258.12,258.13,8319.0,248.0959,248.9127,248.0574,248.0671,8319.0
2023-04-14 13:30:00,258.13,258.53,257.46,258.3,23856.0,248.0671,248.4515,247.4232,248.2304,23856.0
2023-04-14 14:00:00,258.25,258.51,257.67,258.38,15765.0,248.1824,248.4322,247.625,248.3073,15765.0
2023-04-14 14:30:00,258.38,258.7,258.02,258.12,12014.0,248.3073,248.6148,247.9613,248.0574,12014.0
2023-04-14 15:00:00,258.04,258.25,256.33,257.37,18323.0,247.9806,248.1824,246.3372,247.3367,18323.0
2023-04-14 15:30:00,257.45,258.99,257.31,258.53,40748.0,247.4136,248.8935,247.279,248.4515,40748.0
2023-04-17 09:30:00,259.39,263.04,259.39,260.94,7641.0,249.2779,252.7856,249.2779,250.7675,7641.0
2023-04-17 10:00:00,261.08,261.58,259.83,261.38,22061.0,250.9021,251.3826,249.7008,251.1904,22061.0
2023-04-17 10:30:00,261.69,263.94,261.69,263.6,19079.0,251.4883,253.6506,251.4883,253.3238,19079.0
2023-04-17 11:00:00,263.77,264.8,263.75,264.49,18767.0,253.4872,254.477,253.468,254.1791,18767.0
2023-04-17 11:30:00,264.38,264.38,262.15,262.45,7104.0,254.0734,254.0734,251.9303,252.2186,7104.0
2023-04-17 12:00:00,262.34,262.89,261.64,262.01,8415.0,252.1129,252.6415,251.4402,251.7958,8415.0
2023-04-17 12:30:00,261.92,261.98,261.39,261.81,6427.0,251.7093,251.767,251.2,251.6036,6427.0
2023-04-17 13:00:00,261.76,261.83,261.11,261.27,20193.0,251.5555,251.6228,250.9309,251.0846,20193.0
2023-04-17 13:30:00,261.42,261.42,260.57,260.57,3624.0,251.2288,251.2288,250.4119,250.4119,3624.0
2023-04-17 14:00:00,260.56,261.02,259.81,261.02,17720.0,250.4023,250.8444,249.6816,250.8444,17720.0
2023-04-17 14:30:00,260.88,262.45,260.88,261.97,10144.0,250.7098,252.2186,250.7098,251.7574,10144.0
2023-04-17 15:00:00,262.03,263.02,262.02,262.12,17537.0,251.815,252.7664,251.8054,251.9015,17537.0
2023-04-17 15:30:00,262.12,263.3,261.99,263.3,74355.0,251.9015,253.0355,251.7766,253.0355,74355.0
2023-04-18 09:30:00,262.85,262.85,260.6,262.11,17182.0,252.6031,252.6031,250.4408,251.8919,17182.0
2023-04-18 10:00:00,262.18,262.89,261.25,261.67,25148.0,251.9592,252.6415,251.0654,251.4691,25148.0
2023-04-18 10:30:00,261.68,262.01,261.19,261.54,27254.0,251.4787,251.7958,251.0078,251.3441,27254.0
2023-04-18 11:00:00,261.44,261.68,261.01,261.63,31850.0,251.248,251.4787,250.8348,251.4306,31850.0
2023-04-18 11:30:00,261.69,262.35,261.23,262.3,24737.0,251.4883,252.1225,251.0462,252.0745,24737.0
2023-04-18 12:00:00,262.27,262.6,261.5,262.01,29349.0,252.0457,252.3628,251.3057,251.7958,29349.0
2023-04-18 12:30:00,262.01,263.0,261.91,262.15,13666.0,251.7958,252.7472,251.6997,251.9303,13666.0
2023-04-18 13:00:00,262.21,262.23,261.43,261.75,12387.0,251.988,252.0072,251.2384,251.5459,12387.0
2023-04-18 13:30:00,261.69,262.66,261.63,262.46,24985.0,251.4883,252.4205,251.4306,252.2283,24985.0
2023-04-18 14:00:00,262.54,263.0,262.49,262.8,11726.0,252.3051,252.7472,252.2571,252.555,11726.0
2023-04-18 14:30:00,262.85,263.03,261.87,262.52,18012.0,252.6031,252.776,251.6613,252.2859,18012.0
2023-04-18 15:00:00,262.58,262.87,262.27,262.63,32862.0,252.3436,252.6223,252.0457,252.3916,32862.0
2023-04-18 15:30:00,262.63,264.21,262.36,263.1,154545.0,252.3916,253.91,252.1322,252.8433,154545.0
2023-04-19 09:30:00,260.46,263.87,260.46,263.07,10615.0,250.3062,253.5833,250.3062,252.8145,10615.0
2023-04-19 10:00:00,263.37,264.67,263.21,264.63,28491.0,253.1028,254.3521,252.949,254.3137,28491.0
2023-04-19 10:30:00,264.45,264.82,264.1,264.42,9609.0,254.1407,254.4963,253.8043,254.1118,9609.0
2023-04-19 11:00:00,264.56,265.76,264.56,265.09,16195.0,254.2464,255.3996,254.2464,254.7557,16195.0
2023-04-19 11:30:00,265.43,266.0,265.18,265.75,13612.0,255.0825,255.6303,254.8422,255.39,13612.0
2023-04-19 12:00:00,265.95,266.35,265.91,266.34,11069.0,255.5822,255.9666,255.5438,255.957,11069.0
2023-04-19 12:30:00,266.3,266.77,265.94,266.41,16532.0,255.9186,256.3702,255.5726,256.0243,16532.0
2023-04-19 13:00:00,266.31,266.31,265.35,265.58,18339.0,255.9282,255.9282,255.0056,255.2266,18339.0
2023-04-19 13:30:00,265.65,265.87,265.24,265.72,13011.0,255.2939,255.5053,254.8999,255.3612,13011.0
2023-04-19 14:00:00,265.88,266.25,265.5,265.95,9502.0,255.5149,255.8705,255.1497,255.5822,9502.0
2023-04-19 14:30:00,266.01,266.11,264.97,265.17,11793.0,255.6399,255.736,254.6404,254.8326,11793.0
2023-04-19 15:00:00,265.24,265.72,265.05,265.34,19830.0,254.8999,255.3612,254.7173,254.996,19830.0
2023-04-19 15:30:00,265.34,265.77,264.85,265.4,97513.0,254.996,255.4092,254.5251,255.0536,97513.0
2023-04-20 09:30:00,264.06,264.06,258.78,259.78,52532.0,253.7659,253.7659,248.6917,249.6527,52532.0
2023-04-20 10:00:00,259.59,261.77,259.52,260.03,22808.0,249.4701,251.5652,249.4029,249.893,22808.0
2023-04-20 10:30:00,260.1,261.71,259.85,261.31,33593.0,249.9603,251.5075,249.72,251.1231,33593.0
2023-04-20 11:00:00,261.51,262.0,259.52,259.52,16936.0,251.3153,251.7862,249.4029,249.4029,16936.0
2023-04-20 11:30:00,259.5,259.9,257.98,258.71,29232.0,249.3836,249.7681,247.9229,248.6244,29232.0
2023-04-20 12:00:00,258.62,259.32,258.22,259.11,16895.0,248.538,249.2107,248.1535,249.0089,16895.0
2023-04-20 12:30:00,259.14,260.4,258.61,260.07,22495.0,249.0377,250.2486,248.5283,249.9314,22495.0
2023-04-20 13:00:00,260.57,261.36,260.45,261.1,13509.0,250.4119,251.1711,250.2966,250.9213,13509.0
2023-04-20 13:30:00,261.11,261.23,260.48,260.49,13358.0,250.9309,251.0462,250.3254,250.3351,13358.0
2023-04-20 14:00:00,260.51,260.77,259.94,259.94,11314.0,250.3543,250.6041,249.8065,249.8065,11314.0
2023-04-20 14:30:00,259.88,259.89,258.86,259.17,24999.0,249.7488,249.7584,248.7686,249.0665,24999.0
2023-04-20 15:00:00,259.22,259.38,257.54,257.83,20410.0,249.1146,249.2683,247.5001,247.7787,20410.0
2023-04-20 15:30:00,257.83,258.64,257.26,258.64,59277.0,247.7787,248.5572,247.231,248.5572,59277.0
2023-04-21 09:30:00,259.57,260.59,257.59,257.61,21843.0,249.4509,250.4312,247.5481,247.5673,21843.0
2023-04-21 10:00:00,257.25,257.52,255.98,256.1,11399.0,247.2214,247.4808,246.0009,246.1162,11399.0
2023-04-21 10:30:00,256.05,256.55,254.66,254.8,23204.0,246.0681,246.5486,244.7323,244.8669,23204.0
2023-04-21 11:00:00,254.83,255.77,254.56,255.37,21355.0,244.8957,245.7991,244.6362,245.4147,21355.0
2023-04-21 11:30:00,255.37,256.39,255.37,256.28,8279.0,245.4147,246.3949,245.4147,246.2892,8279.0
2023-04-21 12:00:00,256.42,257.32,256.42,256.93,4490.0,246.4237,247.2886,246.4237,246.9138,4490.0
2023-04-21 12:30:00,257.04,257.34,256.88,257.34,3170.0,247.0195,247.3079,246.8658,247.3079,3170.0
2023-04-21 13:00:00,257.36,257.49,256.68,256.84,14582.0,247.3271,247.452,246.6736,246.8273,14582.0
2023-04-21 13:30:00,256.88,257.54,256.87,257.07,16137.0,246.8658,247.5001,246.8562,247.0484,16137.0
2023-04-21 14:00:00,257.04,257.5,256.54,256.85,11269.0,247.0195,247.4616,246.539,246.837,11269.0
2023-04-21 14:30:00,256.99,257.0,256.51,256.93,10919.0,246.9715,246.9811,246.5102,246.9138,10919.0
2023-04-21 15:00:00,257.14,257.14,256.14,256.27,13276.0,247.1156,247.1156,246.1546,246.2796,13276.0
2023-04-21 15:30:00,256.4,256.94,255.71,256.71,42037.0,246.4045,246.9234,245.7414,246.7024,42037.0
2023-04-24 09:30:00,256.59,259.0,254.34,254.55,48495.0,246.5871,248.9031,244.4248,244.6266,48495.0
2023-04-24 10:00:00,254.55,255.82,254.05,255.43,24539.0,244.6266,245.8471,244.1461,245.4723,24539.0
2023-04-24 10:30:00,255.77,255.89,255.0,255.44,5785.0,245.7991,245.9144,245.0591,245.4819,5785.0
2023-04-24 11:00:00,255.28,255.28,254.62,254.96,6167.0,245.3282,245.3282,244.6939,245.0206,6167.0
2023-04-24 11:30:00,254.98,255.41,254.33,255.41,6129.0,245.0399,245.4531,244.4152,245.4531,6129.0
2023-04-24 12:00:00,255.49,256.62,255.28,256.59,5212.0,245.53,246.6159,245.3282,246.5871,5212.0
2023-04-24 12:30:00,256.65,256.82,256.08,256.36,4902.0,246.6448,246.8081,246.097,246.3661,4902.0
2023-04-24 13:00:00,256.2,256.49,255.86,256.44,4801.0,246.2123,246.491,245.8855,246.4429,4801.0
2023-04-24 13:30:00,256.49,257.17,256.33,256.58,8148.0,246.491,247.1445,246.3372,246.5775,8148.0
2023-04-24 14:00:00,256.86,256.86,255.41,255.46,6561.0,246.8466,246.8466,245.4531,245.5011,6561.0
2023-04-24 14:30:00,255.62,255.81,254.43,254.96,10099.0,245.6549,245.8375,244.5113,245.0206,10099.0
2023-04-24 15:00:00,254.8,255.27,253.65,254.47,17436.0,244.8669,245.3185,243.7617,244.5497,17436.0
2023-04-24 15:30:00,254.47,255.94,254.39,255.7,39964.0,244.5497,245.9624,244.4729,245.7318,39964.0
2023-04-25 09:30:00,254.43,255.86,254.43,255.25,6742.0,244.5113,245.8855,244.5113,245.2993,6742.0
2023-04-25 10:00:00,255.33,255.4,253.85,255.05,7535.0,245.3762,245.4435,243.9539,245.1071,7535.0
2023-04-25 10:30:00,255.09,255.15,254.25,254.38,6296.0,245.1456,245.2032,244.3383,244.4632,6296.0
2023-04-25 11:00:00,254.57,254.96,254.03,254.47,7695.0,244.6458,245.0206,244.1269,244.5497,7695.0
2023-04-25 11:30:00,254.24,255.39,254.24,255.22,4780.0,244.3287,245.4339,244.3287,245.2705,4780.0
2023-04-25 12:00:00,255.09,255.65,254.83,255.17,7033.0,245.1456,245.6837,244.8957,245.2224,7033.0
2023-04-25 12:30:00,255.16,255.16,253.78,253.78,6820.0,245.2128,245.2128,243.8866,243.8866,6820.0
2023-04-25 13:00:00,253.94,254.08,252.62,252.77,8307.0,244.0404,244.1749,242.7719,242.916,8307.0
2023-04-25 13:30:00,252.68,252.68,251.63,251.74,15900.0,242.8295,242.8295,241.8205,241.9262,15900.0
2023-04-25 14:00:00,251.84,252.56,251.5,252.47,13495.0,242.0223,242.7142,241.6955,242.6277,13495.0
2023-04-25 14:30:00,252.42,252.66,251.57,251.68,13486.0,242.5797,242.8103,241.7628,241.8685,13486.0
2023-04-25 15:00:00,251.73,253.02,251.56,252.46,19988.0,241.9166,243.1563,241.7532,242.6181,19988.0
2023-04-25 15:30:00,252.57,252.57,251.08,251.83,70048.0,242.7238,242.7238,241.2919,242.0127,70048.0
2023-04-26 09:30:00,250.41,252.55,248.95,249.47,17909.0,240.648,242.7046,239.2449,239.7447,17909.0
2023-04-26 10:00:00,249.7,250.7,249.7,250.14,17694.0,239.9657,240.9267,239.9657,240.3885,17694.0
2023-04-26 10:30:00,250.04,250.95,249.5,250.95,16852.0,240.2924,241.167,239.7735,241.167,16852.0
2023-04-26 11:00:00,251.01,251.31,250.56,251.29,17725.0,241.2246,241.5129,240.7922,241.4937,17725.0
2023-04-26 11:30:00,251.42,251.44,250.7,250.73,13483.0,241.6186,241.6379,240.9267,240.9555,13483.0
2023-04-26 12:00:00,250.61,251.1,250.2,250.21,7003.0,240.8402,241.3111,240.4462,240.4558,7003.0
2023-04-26 12:30:00,250.15,250.92,249.95,250.51,7764.0,240.3981,241.1381,240.2059,240.7441,7764.0
2023-04-26 13:00:00,250.52,251.39,250.52,250.95,8832.0,240.7537,241.5898,240.7537,241.167,8832.0
2023-04-26 13:30:00,251.12,251.43,250.09,250.18,11675.0,241.3303,241.6282,240.3405,240.427,11675.0
2023-04-26 14:00:00,250.14,250.4,249.7,250.32,7606.0,240.3885,240.6384,239.9657,240.5615,7606.0
2023-04-26 14:30:00,250.33,250.62,249.61,250.08,11138.0,240.5711,240.8498,239.8792,240.3309,11138.0
2023-04-26 15:00:00,250.02,250.55,249.83,250.24,8379.0,240.2732,240.7826,240.0906,240.4846,8379.0
2023-04-26 15:30:00,250.24,250.88,249.77,250.16,88233.0,240.4846,241.0997,240.033,240.4078,88233.0
2023-04-27 09:30:00,251.1,254.4,251.1,253.53,12822.0,241.3111,244.4825,241.3111,243.6464,12822.0
2023-04-27 10:00:00,253.61,254.32,253.18,253.43,10984.0,243.7233,244.4056,243.31,243.5503,10984.0
2023-04-27 10:30:00,253.53,253.77,252.38,252.89,5600.0,243.6464,243.877,242.5412,243.0313,5600.0
2023-04-27 11:00:00,252.91,253.56,252.46,253.56,5217.0,243.0506,243.6752,242.6181,243.6752,5217.0
2023-04-27 11:30:00,253.81,254.26,253.51,254.26,6642.0,243.9155,244.3479,243.6272,244.3479,6642.0
2023-04-27 12:00:00,254.44,254.83,254.4,254.64,9278.0,244.5209,244.8957,244.4825,244.7131,9278.0
2023-04-27 12:30:00,254.67,255.08,254.47,254.59,7953.0,244.7419,245.136,244.5497,244.6651,7953.0
2023-04-27 13:00:00,254.84,254.84,254.0,254.52,5026.0,244.9053,244.9053,244.0981,244.5978,5026.0
2023-04-27 13:30:00,254.57,254.8,254.37,254.61,9127.0,244.6458,244.8669,244.4536,244.6843,9127.0
2023-04-27 14:00:00,254.55,255.5,254.05,255.5,13521.0,244.6266,245.5396,244.1461,245.5396,13521.0
2023-04-27 14:30:00,255.59,256.52,255.52,256.4,11026.0,245.6261,246.5198,245.5588,246.4045,11026.0
2023-04-27 15:00:00,256.31,256.91,255.96,256.63,16713.0,246.318,246.8946,245.9816,246.6255,16713.0
2023-04-27 15:30:00,256.54,257.08,256.09,257.02,51028.0,246.539,247.058,246.1066,247.0003,51028.0
2023-04-28 09:30:00,255.63,258.07,255.01,257.0,35918.0,245.6645,248.0094,245.0687,246.9811,35918.0
2023-04-28 10:00:00,257.02,260.0,256.9,259.57,25281.0,247.0003,249.8642,246.885,249.4509,25281.0
2023-04-28 10:30:00,259.64,260.67,258.99,259.62,26218.0,249.5182,250.508,248.8935,249.499,26218.0
2023-04-28 11:00:00,259.75,260.63,259.07,259.56,14254.0,249.6239,250.4696,248.9704,249.4413,14254.0
2023-04-28 11:30:00,259.87,260.62,259.75,260.22,11150.0,249.7392,250.46,249.6239,250.0756,11150.0
2023-04-28 12:00:00,260.35,260.54,259.54,260.22,21645.0,250.2005,250.3831,249.4221,250.0756,21645.0
2023-04-28 12:30:00,260.36,261.5,260.05,261.48,21523.0,250.2101,251.3057,249.9122,251.2865,21523.0
2023-04-28 13:00:00,261.42,261.6,260.75,260.96,55823.0,251.2288,251.4018,250.5849,250.7867,55823.0
2023-04-28 13:30:00,260.88,261.16,260.05,260.38,10528.0,250.7098,250.9789,249.9122,250.2293,10528.0
2023-04-28 14:00:00,260.5,260.98,259.76,260.17,53749.0,250.3447,250.806,249.6335,250.0275,53749.0
2023-04-28 14:30:00,260.17,260.29,259.23,260.1,15356.0,250.0275,250.1428,249.1242,249.9603,15356.0
2023-04-28 15:00:00,260.12,260.91,259.86,260.0,19624.0,249.9795,250.7387,249.7296,249.8642,19624.0
2023-04-28 15:30:00,260.11,261.2,259.78,260.89,89521.0,249.9699,251.0174,249.6527,250.7195,89521.0
2023-05-01 09:30:00,258.26,260.72,258.26,260.68,10523.0,248.192,250.5561,248.192,250.5176,10523.0
2023-05-01 10:00:00,260.24,261.11,259.81,260.99,16416.0,250.0948,250.9309,249.6816,250.8156,16416.0
2023-05-01 10:30:00,260.99,261.6,260.55,261.38,25693.0,250.8156,251.4018,250.3927,251.1904,25693.0
2023-05-01 11:00:00,261.43,262.15,261.07,262.05,11778.0,251.2384,251.9303,250.8924,251.8342,11778.0
2023-05-01 11:30:00,261.98,262.53,261.43,262.44,40293.0,251.767,252.2955,251.2384,252.209,40293.0
2023-05-01 12:00:00,262.5,262.94,261.91,262.88,44842.0,252.2667,252.6895,251.6997,252.6319,44842.0
2023-05-01 12:30:00,262.78,263.08,262.1,262.24,34155.0,252.5358,252.8241,251.8823,252.0168,34155.0
2023-05-01 13:00:00,262.13,262.6,261.74,261.74,18892.0,251.9111,252.3628,251.5363,251.5363,18892.0
2023-05-01 13:30:00,261.73,262.19,261.45,261.99,15059.0,251.5267,251.9688,251.2576,251.7766,15059.0
2023-05-01 14:00:00,261.95,262.05,260.75,261.1,42487.0,251.7381,251.8342,250.5849,250.9213,42487.0
2023-05-01 14:30:00,261.32,261.42,260.44,261.42,16658.0,251.1327,251.2288,250.287,251.2288,16658.0
2023-05-01 15:00:00,261.47,261.9,260.64,260.75,34845.0,251.2768,251.6901,250.4792,250.5849,34845.0
2023-05-01 15:30:00,260.68,261.67,260.05,261.04,111633.0,250.5176,251.4691,249.9122,250.8636,111633.0
2023-05-02 09:30:00,256.41,257.3,250.57,255.95,55656.0,246.4141,247.2694,240.8018,245.972,55656.0
2023-05-02 10:00:00,255.95,257.14,253.31,254.94,27110.0,245.972,247.1156,243.435,245.0014,27110.0
2023-05-02 10:30:00,254.9,254.98,250.24,250.25,36414.0,244.963,245.0399,240.4846,240.4942,36414.0
2023-05-02 11:00:00,250.27,250.27,247.35,248.16,31334.0,240.5135,240.5135,237.7073,238.4857,31334.0
2023-05-02 11:30:00,248.18,249.23,247.79,249.14,17891.0,238.5049,239.514,238.1301,239.4275,17891.0
2023-05-02 12:00:00,249.1,250.0,248.76,249.06,15947.0,239.3891,240.254,239.0623,239.3506,15947.0
2023-05-02 12:30:00,248.81,248.81,247.32,247.48,16682.0,239.1104,239.1104,237.6785,237.8322,16682.0
2023-05-02 13:00:00,247.43,247.82,246.91,247.54,20361.0,237.7842,238.159,237.2845,237.8899,20361.0
2023-05-02 13:30:00,247.45,249.34,247.42,248.59,45748.0,237.8034,239.6197,237.7746,238.899,45748.0
2023-05-02 14:00:00,248.6,248.77,246.92,248.55,44617.0,238.9086,239.0719,237.2941,238.8605,44617.0
2023-05-02 14:30:00,248.54,250.78,248.54,249.88,30614.0,238.8509,241.0036,238.8509,240.1387,30614.0
2023-05-02 15:00:00,249.89,250.11,248.48,248.94,31760.0,240.1483,240.3597,238.7933,239.2353,31760.0
2023-05-02 15:30:00,249.03,249.09,246.38,246.84,133476.0,239.3218,239.3795,236.7751,237.2172,133476.0
2023-05-03 09:30:00,248.16,248.44,243.53,245.0,30622.0,238.4857,238.7548,234.0362,235.4489,30622.0
2023-05-03 10:00:00,244.65,245.19,243.96,244.61,26804.0,235.1126,235.6315,234.4495,235.0741,26804.0
2023-05-03 10:30:00,244.39,244.39,242.22,242.93,39324.0,234.8627,234.8627,232.7773,233.4596,39324.0
2023-05-03 11:00:00,242.88,245.14,242.68,245.11,70329.0,233.4116,235.5835,233.2194,235.5546,70329.0
2023-05-03 11:30:00,245.19,245.98,245.1,245.39,37878.0,235.6315,236.3907,235.545,235.8237,37878.0
2023-05-03 12:00:00,245.4,246.17,245.2,246.17,24201.0,235.8333,236.5733,235.6411,236.5733,24201.0
2023-05-03 12:30:00,246.21,246.72,245.67,245.99,13100.0,236.6117,237.1019,236.0928,236.4003,13100.0
2023-05-03 13:00:00,246.0,246.5,245.63,246.22,13628.0,236.4099,236.8904,236.0544,236.6214,13628.0
2023-05-03 13:30:00,246.12,247.83,245.94,247.83,30709.0,236.5253,238.1686,236.3523,238.1686,30709.0
2023-05-03 14:00:00,246.95,248.1,246.19,246.41,11317.0,237.3229,238.4281,236.5925,236.8039,11317.0
2023-05-03 14:30:00,246.16,246.74,244.89,245.49,34264.0,236.5637,237.1211,235.3432,235.9198,34264.0
2023-05-03 15:00:00,245.49,245.49,241.64,242.63,39625.0,235.9198,235.9198,232.2199,233.1713,39625.0
2023-05-03 15:30:00,242.45,242.69,240.35,241.06,95278.0,232.9983,233.229,230.9802,231.6625,95278.0
2023-05-04 09:30:00,241.09,243.26,240.72,240.72,55180.0,231.6913,233.7767,231.3358,231.3358,55180.0
2023-05-04 10:00:00,240.59,243.18,240.49,241.9,51392.0,231.2108,233.6999,231.1147,232.4698,51392.0
2023-05-04 10:30:00,241.91,242.2,240.28,240.84,30454.0,232.4794,232.7581,230.9129,231.4511,30454.0
2023-05-04 11:00:00,240.83,242.09,240.37,240.58,27172.0,231.4415,232.6524,230.9994,231.2012,27172.0
2023-05-04 11:30:00,240.52,240.85,238.62,238.65,21904.0,231.1436,231.4607,229.3176,229.3465,21904.0
2023-05-04 12:00:00,238.72,240.65,238.72,240.33,29881.0,229.4137,231.2685,229.4137,230.961,29881.0
2023-05-04 12:30:00,240.32,240.54,239.27,239.31,60516.0,230.9514,231.1628,229.9423,229.9807,60516.0
2023-05-04 13:00:00,239.37,239.78,238.5,238.56,64967.0,230.0384,230.4324,229.2023,229.26,64967.0
2023-05-04 13:30:00,238.41,239.47,238.1,239.21,49075.0,229.1158,230.1345,228.8179,229.8846,49075.0
2023-05-04 14:00:00,239.18,239.19,237.38,237.44,33371.0,229.8558,229.8654,228.126,228.1836,33371.0
2023-05-04 14:30:00,237.34,238.25,237.25,237.68,43808.0,228.0875,228.9621,228.001,228.4143,43808.0
2023-05-04 15:00:00,237.74,238.17,236.84,237.36,53453.0,228.4719,228.8852,227.607,228.1068,53453.0
2023-05-04 15:30:00,237.47,239.12,237.47,238.31,133856.0,228.2125,229.7981,228.2125,229.0197,133856.0
2023-05-05 09:30:00,238.3,241.55,237.36,239.69,52547.0,229.0101,232.1334,228.1068,230.3459,52547.0
2023-05-05 10:00:00,240.09,241.92,240.07,240.73,21787.0,230.7303,232.489,230.7111,231.3454,21787.0
2023-05-05 10:30:00,240.84,241.18,239.49,239.57,21530.0,231.4511,231.7778,230.1537,230.2306,21530.0
2023-05-05 11:00:00,239.77,240.0,238.62,238.83,15048.0,230.4228,230.6438,229.3176,229.5194,15048.0
2023-05-05 11:30:00,238.91,238.94,238.05,238.63,27903.0,229.5963,229.6252,228.7699,229.3272,27903.0
2023-05-05 12:00:00,238.66,238.66,237.65,238.06,23724.0,229.3561,229.3561,228.3854,228.7795,23724.0
2023-05-05 12:30:00,237.98,238.05,236.51,237.16,17491.0,228.7026,228.7699,227.2899,227.9145,17491.0
2023-05-05 13:00:00,237.18,239.28,237.17,238.97,17963.0,227.9338,229.9519,227.9242,229.654,17963.0
2023-05-05 13:30:00,239.08,239.83,238.82,239.12,20103.0,229.7597,230.4805,229.5098,229.7981,20103.0
2023-05-05 14:00:00,239.23,240.97,238.97,240.56,19642.0,229.9039,231.576,229.654,231.182,19642.0
2023-05-05 14:30:00,240.44,241.42,240.32,240.92,13684.0,231.0667,232.0085,230.9514,231.528,13684.0
2023-05-05 15:00:00,240.84,240.84,239.54,239.83,28175.0,231.4511,231.4511,230.2018,230.4805,28175.0
2023-05-05 15:30:00,239.81,240.18,238.93,239.72,109485.0,230.4612,230.8168,229.6155,230.3748,109485.0
2023-05-08 09:30:00,239.15,240.14,237.36,239.49,26800.0,229.827,230.7784,228.1068,230.1537,26800.0
2023-05-08 10:00:00,239.22,239.7,238.04,238.05,17715.0,229.8942,230.3555,228.7602,228.7699,17715.0
2023-05-08 10:30:00,238.06,238.85,237.35,238.63,6700.0,228.7795,229.5387,228.0971,229.3272,6700.0
2023-05-08 11:00:00,238.59,238.95,237.79,237.79,8940.0,229.2888,229.6348,228.52,228.52,8940.0
2023-05-08 11:30:00,237.69,237.69,236.65,236.65,8207.0,228.4239,228.4239,227.4244,227.4244,8207.0
2023-05-08 12:00:00,236.56,236.7,235.04,235.15,32376.0,227.3379,227.4725,225.8772,225.9829,32376.0
2023-05-08 12:30:00,235.15,235.2,233.67,233.67,29166.0,225.9829,226.031,224.5606,224.5606,29166.0
2023-05-08 13:00:00,233.71,234.45,233.35,234.12,35829.0,224.599,225.3102,224.2531,224.9931,35829.0
2023-05-08 13:30:00,234.19,234.29,232.38,232.53,39273.0,225.0603,225.1564,223.3209,223.465,39273.0
2023-05-08 14:00:00,232.73,234.27,232.22,233.81,12901.0,223.6572,225.1372,223.1671,224.6951,12901.0
2023-05-08 14:30:00,233.76,233.9,233.26,233.83,11515.0,224.6471,224.7816,224.1666,224.7144,11515.0
2023-05-08 15:00:00,233.81,233.82,232.93,232.93,13883.0,224.6951,224.7048,223.8495,223.8495,13883.0
2023-05-08 15:30:00,232.92,233.7,232.69,233.12,77740.0,223.8398,224.5894,223.6188,224.032,77740.0
2023-05-09 09:30:00,231.34,231.68,229.48,230.56,43202.0,222.3214,222.6482,220.5339,221.5718,43202.0
2023-05-09 10:00:00,230.76,236.49,230.76,235.8,43323.0,221.764,227.2707,221.764,226.6076,43323.0
2023-05-09 10:30:00,235.91,236.4,233.66,233.96,44591.0,226.7133,227.1842,224.551,224.8393,44591.0
2023-05-09 11:00:00,233.92,235.49,233.86,234.38,21800.0,224.8009,226.3097,224.7432,225.2429,21800.0
2023-05-09 11:30:00,234.42,234.73,234.16,234.16,12264.0,225.2814,225.5793,225.0315,225.0315,12264.0
2023-05-09 12:00:00,234.15,234.61,232.39,232.51,9791.0,225.0219,225.464,223.3305,223.4458,9791.0
2023-05-09 12:30:00,232.43,232.76,232.28,232.56,9978.0,223.3689,223.6861,223.2248,223.4939,9978.0
2023-05-09 13:00:00,232.55,232.82,232.25,232.26,23532.0,223.4843,223.7437,223.196,223.2056,23532.0
2023-05-09 13:30:00,232.23,232.68,232.05,232.22,27626.0,223.1767,223.6092,223.0038,223.1671,27626.0
2023-05-09 14:00:00,232.27,232.28,231.31,231.73,17850.0,223.2152,223.2248,222.2926,222.6962,17850.0
2023-05-09 14:30:00,231.82,232.33,231.77,232.22,11491.0,222.7827,223.2728,222.7347,223.1671,11491.0
2023-05-09 15:00:00,232.23,233.76,232.23,233.67,21517.0,223.1767,224.6471,223.1767,224.5606,21517.0
2023-05-09 15:30:00,233.65,234.58,233.54,234.12,83059.0,224.5414,225.4351,224.4357,224.9931,83059.0
2023-05-10 09:30:00,237.31,237.31,234.87,235.19,30358.0,228.0587,228.0587,225.7138,226.0213,30358.0
2023-05-10 10:00:00,235.06,237.07,234.77,234.88,51316.0,225.8964,227.8281,225.6177,225.7234,51316.0
2023-05-10 10:30:00,235.18,235.34,233.89,234.08,18155.0,226.0117,226.1655,224.772,224.9546,18155.0
2023-05-10 11:00:00,234.25,235.96,234.17,235.3,36742.0,225.118,226.7613,225.0411,226.1271,36742.0
2023-05-10 11:30:00,235.37,236.24,235.12,235.24,18340.0,226.1943,227.0304,225.9541,226.0694,18340.0
2023-05-10 12:00:00,235.27,235.58,234.71,235.2,10161.0,226.0982,226.3961,225.5601,226.031,10161.0
2023-05-10 12:30:00,235.32,235.36,234.3,234.55,10751.0,226.1463,226.1847,225.166,225.4063,10751.0
2023-05-10 13:00:00,234.48,234.55,233.35,233.6,10826.0,225.339,225.4063,224.2531,224.4933,10826.0
2023-05-10 13:30:00,233.6,235.25,233.6,235.12,28052.0,224.4933,226.079,224.4933,225.9541,28052.0
2023-05-10 14:00:00,235.23,235.9,234.77,235.31,17961.0,226.0598,226.7037,225.6177,226.1367,17961.0
2023-05-10 14:30:00,235.31,236.04,235.15,235.86,14548.0,226.1367,226.8382,225.9829,226.6652,14548.0
2023-05-10 15:00:00,235.78,237.16,235.73,236.69,16629.0,226.5883,227.9145,226.5403,227.4629,16629.0
2023-05-10 15:30:00,236.69,237.34,236.52,237.03,88858.0,227.4629,228.0875,227.2995,227.7896,88858.0
2023-05-11 09:30:00,235.05,235.63,231.54,231.72,35460.0,225.8868,226.4442,222.5136,222.6866,35460.0
2023-05-11 10:00:00,231.48,233.02,231.36,232.71,25538.0,222.456,223.9359,222.3407,223.638,25538.0
2023-05-11 10:30:00,232.67,234.5,232.42,234.21,30375.0,223.5996,225.3582,223.3593,225.0796,30375.0
2023-05-11 11:00:00,234.3,234.54,232.74,232.96,17877.0,225.166,225.3967,223.6669,223.8783,17877.0
2023-05-11 11:30:00,233.02,233.44,232.46,233.07,20119.0,223.9359,224.3396,223.3978,223.984,20119.0
2023-05-11 12:00:00,233.07,233.37,232.56,232.74,42799.0,223.984,224.2723,223.4939,223.6669,42799.0
2023-05-11 12:30:00,232.7,232.79,231.92,232.34,18637.0,223.6284,223.7149,222.8788,223.2825,18637.0
2023-05-11 13:00:00,232.41,232.41,230.89,231.3,43353.0,223.3497,223.3497,221.889,222.283,43353.0
2023-05-11 13:30:00,231.3,231.98,230.17,231.16,30938.0,222.283,222.9365,221.197,222.1485,30938.0
2023-05-11 14:00:00,231.08,231.6,231.01,231.6,34695.0,222.0716,222.5713,222.0043,222.5713,34695.0
2023-05-11 14:30:00,231.69,232.04,231.39,231.82,21790.0,222.6578,222.9941,222.3695,222.7827,21790.0
2023-05-11 15:00:00,231.92,232.35,231.44,232.27,23664.0,222.8788,223.2921,222.4175,223.2152,23664.0
2023-05-11 15:30:00,232.35,233.13,231.88,233.06,64184.0,223.2921,224.0417,222.8404,223.9744,64184.0
2023-05-12 09:30:00,234.09,234.97,232.7,232.71,22129.0,224.9642,225.8099,223.6284,223.638,22129.0
2023-05-12 10:00:00,232.46,234.7,232.46,233.95,25647.0,223.3978,225.5505,223.3978,224.8297,25647.0
2023-05-12 10:30:00,233.73,234.69,232.35,234.5,15542.0,224.6183,225.5408,223.2921,225.3582,15542.0
2023-05-12 11:00:00,234.65,235.52,233.96,234.51,20322.0,225.5024,226.3385,224.8393,225.3679,20322.0
2023-05-12 11:30:00,234.48,235.2,234.39,234.98,6675.0,225.339,226.031,225.2525,225.8195,6675.0
2023-05-12 12:00:00,235.01,235.15,233.48,233.49,9201.0,225.8484,225.9829,224.378,224.3876,9201.0
2023-05-12 12:30:00,233.31,233.9,232.97,233.86,12681.0,224.2146,224.7816,223.8879,224.7432,12681.0
2023-05-12 13:00:00,233.89,234.57,233.24,234.57,14881.0,224.772,225.4255,224.1474,225.4255,14881.0
2023-05-12 13:30:00,234.32,234.44,233.35,233.83,19185.0,225.1853,225.3006,224.2531,224.7144,19185.0
2023-05-12 14:00:00,233.72,235.14,233.71,234.87,20446.0,224.6087,225.9733,224.599,225.7138,20446.0
2023-05-12 14:30:00,234.83,235.7,234.61,235.7,18491.0,225.6754,226.5115,225.464,226.5115,18491.0
2023-05-12 15:00:00,235.77,236.3,235.45,235.71,18226.0,226.5787,227.0881,226.2712,226.5211,18226.0
2023-05-12 15:30:00,235.99,236.75,235.74,236.7,77398.0,226.7902,227.5205,226.5499,227.4725,77398.0
2023-05-15 09:30:00,236.78,238.35,234.33,234.38,24830.0,227.5494,229.0582,225.1949,225.2429,24830.0
2023-05-15 10:00:00,234.47,235.23,233.46,233.51,17597.0,225.3294,226.0598,224.3588,224.4068,17597.0
2023-05-15 10:30:00,233.71,234.66,233.25,233.64,21568.0,224.599,225.512,224.157,224.5318,21568.0
2023-05-15 11:00:00,233.61,233.83,232.31,232.76,14519.0,224.5029,224.7144,223.2536,223.6861,14519.0
2023-05-15 11:30:00,232.72,233.15,231.99,231.99,8824.0,223.6476,224.0609,222.9461,222.9461,8824.0
2023-05-15 12:00:00,231.99,232.0,230.92,231.34,13508.0,222.9461,222.9557,221.9178,222.3214,13508.0
2023-05-15 12:30:00,231.34,232.81,231.33,232.37,12140.0,222.3214,223.7341,222.3118,223.3113,12140.0
2023-05-15 13:00:00,232.34,233.69,232.25,233.06,144520.0,223.2825,224.5798,223.196,223.9744,144520.0
2023-05-15 13:30:00,232.87,233.26,231.86,232.46,21182.0,223.7918,224.1666,222.8212,223.3978,21182.0
2023-05-15 14:00:00,232.76,233.35,232.74,233.29,13453.0,223.6861,224.2531,223.6669,224.1954,13453.0
2023-05-15 14:30:00,233.38,234.3,233.14,233.58,34527.0,224.2819,225.166,224.0513,224.4741,34527.0
2023-05-15 15:00:00,233.63,234.11,233.28,233.8,29641.0,224.5222,224.9835,224.1858,224.6855,29641.0
2023-05-15 15:30:00,233.71,235.34,233.6,235.32,104076.0,224.599,226.1655,224.4933,226.1463,104076.0
2023-05-16 09:30:00,235.01,236.08,233.13,234.6,39384.0,225.8484,226.8767,224.0417,225.4543,39384.0
2023-05-16 10:00:00,234.57,235.3,234.12,234.86,69065.0,225.4255,226.1271,224.9931,225.7042,69065.0
2023-05-16 10:30:00,235.46,235.62,233.21,233.26,18551.0,226.2808,226.4346,224.1185,224.1666,18551.0
2023-05-16 11:00:00,233.01,233.19,231.9,232.39,8391.0,223.9263,224.0993,222.8596,223.3305,8391.0
2023-05-16 11:30:00,232.4,232.52,231.42,231.65,9757.0,223.3401,223.4554,222.3983,222.6194,9757.0
2023-05-16 12:00:00,231.8,231.8,230.47,230.83,45286.0,222.7635,222.7635,221.4854,221.8313,45286.0
2023-05-16 12:30:00,231.13,231.15,230.04,230.04,10343.0,222.1196,222.1388,221.0721,221.0721,10343.0
2023-05-16 13:00:00,230.18,231.65,230.18,230.45,52772.0,221.2067,222.6194,221.2067,221.4661,52772.0
2023-05-16 13:30:00,230.34,231.31,230.12,231.31,8875.0,221.3604,222.2926,221.149,222.2926,8875.0
2023-05-16 14:00:00,231.41,231.67,230.95,231.39,13384.0,222.3887,222.6386,221.9466,222.3695,13384.0
2023-05-16 14:30:00,231.39,232.73,231.3,232.38,47713.0,222.3695,223.6572,222.283,223.3209,47713.0
2023-05-16 15:00:00,232.4,233.29,232.39,232.98,32343.0,223.3401,224.1954,223.3305,223.8975,32343.0
2023-05-16 15:30:00,232.98,233.02,231.23,231.78,91840.0,223.8975,223.9359,222.2157,222.7443,91840.0
2023-05-17 09:30:00,232.59,232.94,230.11,230.21,13971.0,223.5227,223.8591,221.1394,221.2355,13971.0
2023-05-17 10:00:00,230.36,232.61,230.07,232.54,13860.0,221.3796,223.5419,221.1009,223.4747,13860.0
2023-05-17 10:30:00,232.69,233.06,232.04,232.12,10961.0,223.6188,223.9744,222.9941,223.071,10961.0
2023-05-17 11:00:00,232.19,232.94,231.56,232.2,17179.0,223.1383,223.8591,222.5329,223.1479,17179.0
2023-05-17 11:30:00,232.22,232.86,231.77,232.75,49983.0,223.1671,223.7822,222.7347,223.6765,49983.0
2023-05-17 12:00:00,232.6,233.68,232.39,233.58,20554.0,223.5323,224.5702,223.3305,224.4741,20554.0
2023-05-17 12:30:00,233.58,235.46,233.58,235.08,42315.0,224.4741,226.2808,224.4741,225.9156,42315.0
2023-05-17 13:00:00,235.18,236.44,235.16,236.29,26674.0,226.0117,227.2226,225.9925,227.0785,26674.0
2023-05-17 13:30:00,236.36,236.54,233.91,234.09,45261.0,227.1457,227.3187,224.7912,224.9642,45261.0
2023-05-17 14:00:00,234.18,234.55,233.12,234.54,18235.0,225.0507,225.4063,224.032,225.3967,18235.0
2023-05-17 14:30:00,234.51,234.71,233.48,233.62,20268.0,225.3679,225.5601,224.378,224.5126,20268.0
2023-05-17 15:00:00,233.77,234.73,233.69,234.35,22882.0,224.6567,225.5793,224.5798,225.2141,22882.0
2023-05-17 15:30:00,234.43,234.78,233.93,234.62,140202.0,225.291,225.6273,224.8105,225.4736,140202.0
2023-05-18 09:30:00,233.99,233.99,230.79,232.18,18007.0,224.8681,224.8681,221.7929,223.1287,18007.0
2023-05-18 10:00:00,232.32,232.52,230.86,231.61,42973.0,223.2632,223.4554,221.8601,222.5809,42973.0
2023-05-18 10:30:00,231.62,232.41,230.71,231.99,105386.0,222.5905,223.3497,221.716,222.9461,105386.0
2023-05-18 11:00:00,232.03,233.24,231.89,232.87,22195.0,222.9845,224.1474,222.85,223.7918,22195.0
2023-05-18 11:30:00,232.98,233.56,232.56,232.8,19925.0,223.8975,224.4549,223.4939,223.7245,19925.0
2023-05-18 12:00:00,232.74,232.97,231.53,231.68,16246.0,223.6669,223.8879,222.504,222.6482,16246.0
2023-05-18 12:30:00,231.54,231.86,230.74,231.61,59110.0,222.5136,222.8212,221.7448,222.5809,59110.0
2023-05-18 13:00:00,231.78,232.33,231.46,231.68,12009.0,222.7443,223.2728,222.4368,222.6482,12009.0
2023-05-18 13:30:00,231.52,232.11,230.84,231.04,62797.0,222.4944,223.0614,221.8409,222.0331,62797.0
2023-05-18 14:00:00,231.3,231.97,230.61,231.49,21431.0,222.283,222.9269,221.6199,222.4656,21431.0
2023-05-18 14:30:00,231.55,231.8,230.65,230.84,17864.0,222.5232,222.7635,221.6583,221.8409,17864.0
2023-05-18 15:00:00,230.83,232.2,230.82,231.69,48120.0,221.8313,223.1479,221.8217,222.6578,48120.0
2023-05-18 15:30:00,231.63,235.33,231.63,234.97,145135.0,222.6001,226.1559,222.6001,225.8099,145135.0
2023-05-19 09:30:00,235.89,236.87,235.37,235.8,25440.0,226.6941,227.6359,226.1943,226.6076,25440.0
2023-05-19 10:00:00,236.12,237.2,235.62,236.04,17299.0,226.9151,227.953,226.4346,226.8382,17299.0
2023-05-19 10:30:00,236.05,236.19,235.37,235.46,16718.0,226.8478,226.9824,226.1943,226.2808,16718.0
2023-05-19 11:00:00,235.24,235.81,233.87,233.99,27500.0,226.0694,226.6172,224.7528,224.8681,27500.0
2023-05-19 11:30:00,233.67,234.38,233.09,234.04,7912.0,224.5606,225.2429,224.0032,224.9162,7912.0
2023-05-19 12:00:00,234.04,234.28,233.56,233.6,11535.0,224.9162,225.1468,224.4549,224.4933,11535.0
2023-05-19 12:30:00,233.54,233.55,232.97,233.21,6982.0,224.4357,224.4453,223.8879,224.1185,6982.0
2023-05-19 13:00:00,233.59,233.94,233.32,233.47,4500.0,224.4837,224.8201,224.2242,224.3684,4500.0
2023-05-19 13:30:00,233.54,233.85,233.21,233.67,15335.0,224.4357,224.7336,224.1185,224.5606,15335.0
2023-05-19 14:00:00,233.58,233.92,233.28,233.59,9661.0,224.4741,224.8009,224.1858,224.4837,9661.0
2023-05-19 14:30:00,233.53,234.29,233.29,234.24,12617.0,224.4261,225.1564,224.1954,225.1084,12617.0
2023-05-19 15:00:00,234.25,234.75,233.98,234.13,18277.0,225.118,225.5985,224.8585,225.0027,18277.0
2023-05-19 15:30:00,234.12,234.47,233.28,233.48,56300.0,224.9931,225.3294,224.1858,224.378,56300.0
2023-05-22 09:30:00,233.96,235.74,233.96,234.77,16393.0,224.8393,226.5499,224.8393,225.6177,16393.0
2023-05-22 10:00:00,234.53,236.59,234.01,236.59,12248.0,225.3871,227.3668,224.8873,227.3668,12248.0
2023-05-22 10:30:00,236.09,237.33,236.09,236.87,19965.0,226.8863,228.0779,226.8863,227.6359,19965.0
2023-05-22 11:00:00,236.94,237.69,236.71,236.85,29953.0,227.7031,228.4239,227.4821,227.6166,29953.0
2023-05-22 11:30:00,236.78,236.81,235.74,236.3,18122.0,227.5494,227.5782,226.5499,227.0881,18122.0
2023-05-22 12:00:00,236.25,236.81,235.94,236.62,14769.0,227.04,227.5782,226.7421,227.3956,14769.0
2023-05-22 12:30:00,236.47,236.58,235.66,236.39,3471.0,227.2514,227.3572,226.473,227.1746,3471.0
2023-05-22 13:00:00,236.43,236.43,235.07,235.83,6496.0,227.213,227.213,225.906,226.6364,6496.0
2023-05-22 13:30:00,235.9,236.89,235.87,235.95,7503.0,226.7037,227.6551,226.6748,226.7517,7503.0
2023-05-22 14:00:00,236.03,236.51,235.96,236.35,6671.0,226.8286,227.2899,226.7613,227.1361,6671.0
2023-05-22 14:30:00,236.35,237.26,236.27,237.08,12677.0,227.1361,228.0107,227.0592,227.8377,12677.0
2023-05-22 15:00:00,237.18,237.24,236.44,236.91,14698.0,227.9338,227.9914,227.2226,227.6743,14698.0
2023-05-22 15:30:00,237.04,237.04,236.23,236.47,37375.0,227.7992,227.7992,227.0208,227.2514,37375.0
2023-05-23 09:30:00,235.31,236.74,234.07,236.74,18580.0,226.1367,227.5109,224.945,227.5109,18580.0
2023-05-23 10:00:00,236.61,237.09,234.84,234.84,12735.0,227.386,227.8473,225.685,225.685,12735.0
2023-05-23 10:30:00,234.98,234.98,233.79,234.28,18825.0,225.8195,225.8195,224.6759,225.1468,18825.0
2023-05-23 11:00:00,234.37,234.57,233.64,234.14,41115.0,225.2333,225.4255,224.5318,225.0123,41115.0
2023-05-23 11:30:00,234.25,234.66,234.08,234.16,15325.0,225.118,225.512,224.9546,225.0315,15325.0
2023-05-23 12:00:00,234.12,234.32,232.14,232.19,52714.0,224.9931,225.1853,223.0902,223.1383,52714.0
2023-05-23 12:30:00,232.2,232.36,231.44,232.31,9020.0,223.1479,223.3017,222.4175,223.2536,9020.0
2023-05-23 13:00:00,232.14,233.08,231.82,232.35,19184.0,223.0902,223.9936,222.7827,223.2921,19184.0
2023-05-23 13:30:00,232.2,232.52,231.4,232.0,20436.0,223.1479,223.4554,222.3791,222.9557,20436.0
2023-05-23 14:00:00,232.09,232.35,231.43,232.23,44614.0,223.0422,223.2921,222.4079,223.1767,44614.0
2023-05-23 14:30:00,232.11,232.41,231.67,232.02,23629.0,223.0614,223.3497,222.6386,222.9749,23629.0
2023-05-23 15:00:00,232.04,232.11,231.27,231.7,34242.0,222.9941,223.0614,222.2542,222.6674,34242.0
2023-05-23 15:30:00,231.66,231.7,230.09,230.44,65697.0,222.629,222.6674,221.1202,221.4565,65697.0
2023-05-24 09:30:00,229.35,229.85,227.61,228.2,14930.0,220.409,220.8895,218.7368,219.3038,14930.0
2023-05-24 10:00:00,228.04,229.33,228.04,229.28,21833.0,219.1501,220.3898,219.1501,220.3417,21833.0
2023-05-24 10:30:00,229.1,229.75,227.98,228.01,13516.0,220.1688,220.7934,219.0924,219.1213,13516.0
2023-05-24 11:00:00,227.7,228.13,227.01,227.51,9763.0,218.8233,219.2366,218.1602,218.6407,9763.0
2023-05-24 11:30:00,227.38,227.38,225.8,226.2,9732.0,218.5158,218.5158,216.9974,217.3818,9732.0
2023-05-24 12:00:00,226.3,226.54,225.43,225.79,7560.0,217.4779,217.7086,216.6418,216.9878,7560.0
2023-05-24 12:30:00,225.73,226.25,225.38,225.43,5631.0,216.9301,217.4299,216.5938,216.6418,5631.0
2023-05-24 13:00:00,225.22,225.25,224.46,224.76,12253.0,216.44,216.4688,215.7096,215.998,12253.0
2023-05-24 13:30:00,224.72,225.53,224.72,225.05,15747.0,215.9595,216.7379,215.9595,216.2766,15747.0
2023-05-24 14:00:00,225.29,225.83,224.24,224.9,17565.0,216.5073,217.0262,215.4982,216.1325,17565.0
2023-05-24 14:30:00,224.7,225.84,224.62,225.43,24221.0,215.9403,217.0358,215.8634,216.6418,24221.0
2023-05-24 15:00:00,225.32,225.85,225.11,225.32,11423.0,216.5361,217.0455,216.3343,216.5361,11423.0
2023-05-24 15:30:00,225.31,225.99,223.91,224.2,91647.0,216.5265,217.18,215.1811,215.4598,91647.0
2023-05-25 09:30:00,223.41,223.59,219.83,222.92,97141.0,215.5237,215.6974,212.0701,215.051,97141.0
2023-05-25 10:00:00,223.0,223.19,221.68,222.26,104626.0,215.1282,215.3115,213.8548,214.4143,104626.0
2023-05-25 10:30:00,222.22,222.68,221.76,222.38,51866.0,214.3758,214.8195,213.932,214.5301,51866.0
2023-05-25 11:00:00,222.33,222.56,221.1,221.68,36394.0,214.4819,214.7037,213.2953,213.8548,36394.0
2023-05-25 11:30:00,221.53,222.55,221.53,222.16,24101.0,213.7101,214.6941,213.7101,214.3179,24101.0
2023-05-25 12:00:00,222.3,222.39,221.3,221.47,10784.0,214.4529,214.5397,213.4882,213.6522,10784.0
2023-05-25 12:30:00,221.15,221.79,221.15,221.39,7404.0,213.3435,213.9609,213.3435,213.575,7404.0
2023-05-25 13:00:00,221.58,222.99,221.53,222.86,37229.0,213.7583,215.1186,213.7101,214.9932,37229.0
2023-05-25 13:30:00,222.87,223.56,222.46,222.98,41747.0,215.0028,215.6684,214.6073,215.1089,41747.0
2023-05-25 14:00:00,222.88,223.36,222.54,222.62,47219.0,215.0125,215.4755,214.6845,214.7616,47219.0
2023-05-25 14:30:00,222.64,222.64,221.51,221.98,14912.0,214.7809,214.7809,213.6908,214.1442,14912.0
2023-05-25 15:00:00,222.04,222.22,221.36,221.84,35486.0,214.2021,214.3758,213.5461,214.0092,35486.0
2023-05-25 15:30:00,221.74,222.75,221.14,221.7,84172.0,213.9127,214.887,213.3339,213.8741,84172.0
2023-05-26 09:30:00,222.81,222.95,221.18,222.18,46857.0,214.9449,215.08,213.3725,214.3372,46857.0
2023-05-26 10:00:00,222.45,223.56,222.3,223.3,20148.0,214.5976,215.6684,214.4529,215.4176,20148.0
2023-05-26 10:30:00,223.45,223.46,222.23,223.01,11183.0,215.5623,215.572,214.3854,215.1379,11183.0
2023-05-26 11:00:00,222.98,223.05,221.92,222.04,13716.0,215.1089,215.1765,214.0863,214.2021,13716.0
2023-05-26 11:30:00,222.09,222.62,221.73,221.99,18039.0,214.2503,214.7616,213.903,214.1539,18039.0
2023-05-26 12:00:00,222.14,223.95,222.14,223.95,17117.0,214.2986,216.0447,214.2986,216.0447,17117.0
2023-05-26 12:30:00,223.96,224.35,223.74,224.22,14398.0,216.0543,216.4306,215.8421,216.3052,14398.0
2023-05-26 13:00:00,224.24,224.29,223.23,223.39,12276.0,216.3244,216.3727,215.3501,215.5044,12276.0
2023-05-26 13:30:00,223.39,223.99,222.97,223.98,15991.0,215.5044,216.0833,215.0993,216.0736,15991.0
2023-05-26 14:00:00,224.05,224.42,223.53,223.81,18817.0,216.1412,216.4981,215.6395,215.9096,18817.0
2023-05-26 14:30:00,223.91,224.7,223.91,224.24,17333.0,216.0061,216.7682,216.0061,216.3244,17333.0
2023-05-26 15:00:00,224.19,224.95,224.19,224.59,31173.0,216.2762,217.0094,216.2762,216.6621,31173.0
2023-05-26 15:30:00,224.57,225.11,223.63,223.69,74794.0,216.6428,217.1637,215.736,215.7939,74794.0
2023-05-30 09:30:00,224.79,227.72,224.64,225.03,120302.0,216.855,219.6816,216.7103,217.0866,120302.0
2023-05-30 10:00:00,225.08,226.52,224.45,224.46,54581.0,217.1348,218.524,216.527,216.5367,54581.0
2023-05-30 10:30:00,224.42,224.92,222.53,222.91,9738.0,216.4981,216.9804,214.6748,215.0414,9738.0
2023-05-30 11:00:00,222.22,223.45,221.66,223.45,13351.0,214.3758,215.5623,213.8355,215.5623,13351.0
2023-05-30 11:30:00,223.11,223.53,221.97,222.36,34511.0,215.2343,215.6395,214.1346,214.5108,34511.0
2023-05-30 12:00:00,222.4,222.65,221.45,221.62,19152.0,214.5494,214.7906,213.6329,213.7969,19152.0
2023-05-30 12:30:00,221.73,222.05,221.21,221.87,23671.0,213.903,214.2118,213.4014,214.0381,23671.0
2023-05-30 13:00:00,221.9,221.92,221.1,221.22,29981.0,214.067,214.0863,213.2953,213.411,29981.0
2023-05-30 13:30:00,221.22,221.63,221.01,221.54,35956.0,213.411,213.8066,213.2085,213.7198,35956.0
2023-05-30 14:00:00,221.59,222.76,221.22,222.33,16745.0,213.768,214.8967,213.411,214.4819,16745.0
2023-05-30 14:30:00,222.41,222.76,221.35,221.38,37117.0,214.559,214.8967,213.5365,213.5654,37117.0
2023-05-30 15:00:00,221.2,221.4,220.51,220.91,30698.0,213.3918,213.5847,212.7261,213.112,30698.0
2023-05-30 15:30:00,220.94,221.97,220.92,221.88,59815.0,213.1409,214.1346,213.1216,214.0478,59815.0
2023-05-31 09:30:00,221.74,222.6,219.69,220.6,18653.0,213.9127,214.7423,211.9351,212.8129,18653.0
2023-05-31 10:00:00,220.36,220.56,218.61,219.11,18642.0,212.5814,212.7743,210.8932,211.3755,18642.0
2023-05-31 10:30:00,219.1,220.05,218.81,219.24,28548.0,211.3659,212.2824,211.0861,211.5009,28548.0
2023-05-31 11:00:00,219.23,220.63,218.96,220.0,47760.0,211.4913,212.8419,211.2308,212.2341,47760.0
2023-05-31 11:30:00,220.11,220.37,219.45,220.07,15977.0,212.3402,212.5911,211.7035,212.3016,15977.0
2023-05-31 12:00:00,220.14,220.65,220.0,220.28,19273.0,212.3692,212.8612,212.2341,212.5042,19273.0
2023-05-31 12:30:00,220.04,220.75,219.62,220.64,14215.0,212.2727,212.9576,211.8675,212.8515,14215.0
2023-05-31 13:00:00,220.64,221.0,220.12,220.62,20369.0,212.8515,213.1988,212.3499,212.8322,20369.0
2023-05-31 13:30:00,220.56,221.08,220.29,220.73,15368.0,212.7743,213.276,212.5139,212.9383,15368.0
2023-05-31 14:00:00,220.75,221.16,220.75,220.92,20084.0,212.9576,213.3532,212.9576,213.1216,20084.0
2023-05-31 14:30:00,220.96,222.36,220.79,222.24,35010.0,213.1602,214.5108,212.9962,214.395,35010.0
2023-05-31 15:00:00,222.31,222.31,220.99,220.99,50407.0,214.4626,214.4626,213.1892,213.1892,50407.0
2023-05-31 15:30:00,221.08,222.01,220.17,221.84,154194.0,213.276,214.1732,212.3981,214.0092,154194.0
2023-06-01 09:30:00,223.32,223.84,220.24,220.89,48428.0,215.4369,215.9386,212.4656,213.0927,48428.0
2023-06-01 10:00:00,220.42,221.61,219.87,221.28,36812.0,212.6393,213.7873,212.1087,213.4689,36812.0
2023-06-01 10:30:00,221.1,222.05,221.1,221.79,31860.0,213.2953,214.2118,213.2953,213.9609,31860.0
2023-06-01 11:00:00,221.84,222.24,221.13,221.65,39501.0,214.0092,214.395,213.3242,213.8259,39501.0
2023-06-01 11:30:00,221.73,223.9,221.66,223.08,32876.0,213.903,215.9964,213.8355,215.2054,32876.0
2023-06-01 12:00:00,223.02,223.27,222.79,223.04,22030.0,215.1475,215.3887,214.9256,215.1668,22030.0
2023-06-01 12:30:00,222.93,223.0,222.23,223.0,17394.0,215.0607,215.1282,214.3854,215.1282,17394.0
2023-06-01 13:00:00,223.0,223.27,222.61,222.82,37984.0,215.1282,215.3887,214.752,214.9546,37984.0
2023-06-01 13:30:00,222.83,223.89,222.56,223.67,18649.0,214.9642,215.9868,214.7037,215.7746,18649.0
2023-06-01 14:00:00,223.67,223.68,222.39,222.44,26599.0,215.7746,215.7842,214.5397,214.588,26599.0
2023-06-01 14:30:00,222.54,222.72,222.32,222.44,27414.0,214.6845,214.8581,214.4722,214.588,27414.0
2023-06-01 15:00:00,222.44,222.64,221.88,221.89,37756.0,214.588,214.7809,214.0478,214.0574,37756.0
2023-06-01 15:30:00,221.94,221.94,220.33,220.68,101985.0,214.1056,214.1056,212.5525,212.8901,101985.0
2023-06-02 09:30:00,220.96,224.19,220.69,222.68,222880.0,213.1602,216.2762,212.8998,214.8195,222880.0
2023-06-02 10:00:00,222.47,224.71,222.37,224.0,209473.0,214.6169,216.7779,214.5205,216.0929,209473.0
2023-06-02 10:30:00,223.97,224.93,223.24,223.97,137446.0,216.064,216.9901,215.3597,216.064,137446.0
2023-06-02 11:00:00,223.97,225.67,223.91,225.25,103467.0,216.064,217.704,216.0061,217.2988,103467.0
2023-06-02 11:30:00,225.21,226.74,224.87,226.61,43152.0,217.2602,218.7362,216.9322,218.6108,43152.0
2023-06-02 12:00:00,226.74,228.37,226.74,227.34,14145.0,218.7362,220.3087,218.7362,219.315,14145.0
2023-06-02 12:30:00,227.2,228.6,226.61,228.25,15419.0,219.18,220.5305,218.6108,220.1929,15419.0
2023-06-02 13:00:00,228.36,229.04,227.91,228.63,26944.0,220.299,220.955,219.8649,220.5595,26944.0
2023-06-02 13:30:00,229.04,229.68,228.73,229.68,19231.0,220.955,221.5724,220.656,221.5724,19231.0
2023-06-02 14:00:00,229.7,229.98,228.39,228.39,33099.0,221.5917,221.8618,220.328,220.328,33099.0
2023-06-02 14:30:00,228.52,228.52,227.14,227.7,15700.0,220.4534,220.4534,219.1221,219.6623,15700.0
2023-06-02 15:00:00,227.79,228.24,226.72,226.72,19756.0,219.7491,220.1832,218.7169,218.7169,19756.0
2023-06-02 15:30:00,226.74,226.77,225.6,225.65,77125.0,218.7362,218.7651,217.6364,217.6847,77125.0
2023-06-05 09:30:00,226.34,226.34,224.65,226.07,15497.0,218.3503,218.3503,216.72,218.0898,15497.0
2023-06-05 10:00:00,226.22,228.05,225.21,225.99,18536.0,218.2346,220.0,217.2602,218.0127,18536.0
2023-06-05 10:30:00,226.24,226.7,225.53,225.58,18900.0,218.2538,218.6976,217.5689,217.6171,18900.0
2023-06-05 11:00:00,225.77,226.73,225.6,225.84,16978.0,217.8004,218.7265,217.6364,217.868,16978.0
2023-06-05 11:30:00,225.98,226.69,225.85,226.46,9410.0,218.003,218.688,217.8776,218.4661,9410.0
2023-06-05 12:00:00,226.58,226.8,225.75,226.33,8502.0,218.5818,218.7941,217.7811,218.3407,8502.0
2023-06-05 12:30:00,226.26,227.17,226.24,226.25,9214.0,218.2731,219.151,218.2538,218.2635,9214.0
2023-06-05 13:00:00,226.19,226.39,225.17,225.29,14271.0,218.2056,218.3986,217.2216,217.3374,14271.0
2023-06-05 13:30:00,225.3,225.3,224.68,224.76,9286.0,217.347,217.347,216.7489,216.8261,9286.0
2023-06-05 14:00:00,224.68,224.68,223.87,224.31,10520.0,216.7489,216.7489,215.9675,216.392,10520.0
2023-06-05 14:30:00,224.39,224.45,223.72,223.74,12121.0,216.4692,216.527,215.8228,215.8421,12121.0
2023-06-05 15:00:00,223.74,224.69,223.22,224.44,17409.0,215.8421,216.7586,215.3405,216.5174,17409.0
2023-06-05 15:30:00,224.35,225.16,224.02,224.26,41908.0,216.4306,217.212,216.1122,216.3437,41908.0
2023-06-06 09:30:00,225.2,225.2,221.69,224.1,10983.0,217.2506,217.2506,213.8645,216.1894,10983.0
2023-06-06 10:00:00,224.1,224.98,223.22,223.78,14884.0,216.1894,217.0383,215.3405,215.8807,14884.0
2023-06-06 10:30:00,223.84,224.35,222.87,222.87,12082.0,215.9386,216.4306,215.0028,215.0028,12082.0
2023-06-06 11:00:00,222.94,223.57,222.64,223.1,14888.0,215.0703,215.6781,214.7809,215.2247,14888.0
2023-06-06 11:30:00,223.13,224.66,222.88,224.22,17678.0,215.2536,216.7296,215.0125,216.3052,17678.0
2023-06-06 12:00:00,223.92,224.08,222.73,222.73,6683.0,216.0157,216.1701,214.8677,214.8677,6683.0
2023-06-06 12:30:00,222.94,223.09,221.96,222.45,15380.0,215.0703,215.215,214.1249,214.5976,15380.0
2023-06-06 13:00:00,222.44,222.45,221.85,222.03,10368.0,214.588,214.5976,214.0188,214.1925,10368.0
2023-06-06 13:30:00,221.9,222.12,221.03,221.43,7546.0,214.067,214.2793,213.2278,213.6136,7546.0
2023-06-06 14:00:00,221.15,221.45,220.81,221.18,6758.0,213.3435,213.6329,213.0155,213.3725,6758.0
2023-06-06 14:30:00,221.2,222.22,221.0,222.22,22314.0,213.3918,214.3758,213.1988,214.3758,22314.0
2023-06-06 15:00:00,222.27,223.12,222.15,222.82,17371.0,214.424,215.244,214.3082,214.9546,17371.0
2023-06-06 15:30:00,222.89,224.53,222.83,223.81,77668.0,215.0221,216.6042,214.9642,215.9096,77668.0
2023-06-07 09:30:00,225.23,225.86,222.98,223.36,19226.0,217.2795,217.8873,215.1089,215.4755,19226.0
2023-06-07 10:00:00,223.16,223.76,222.54,222.95,11425.0,215.2826,215.8614,214.6845,215.08,11425.0
2023-06-07 10:30:00,223.2,225.67,223.18,225.63,20554.0,215.3212,217.704,215.3019,217.6654,20554.0
2023-06-07 11:00:00,225.63,226.46,225.06,225.61,13737.0,217.6654,218.4661,217.1155,217.6461,13737.0
2023-06-07 11:30:00,225.64,226.05,225.38,225.74,20181.0,217.675,218.0706,217.4242,217.7715,20181.0
2023-06-07 12:00:00,225.96,227.55,225.93,227.28,14084.0,217.9837,219.5176,217.9548,219.2571,14084.0
2023-06-07 12:30:00,227.35,228.95,227.27,228.95,9262.0,219.3247,220.8682,219.2475,220.8682,9262.0
2023-06-07 13:00:00,228.81,228.81,227.68,227.68,17781.0,220.7331,220.7331,219.643,219.643,17781.0
2023-06-07 13:30:00,227.6,227.72,226.65,226.93,9424.0,219.5658,219.6816,218.6494,218.9195,9424.0
2023-06-07 14:00:00,226.93,227.73,226.39,226.77,20610.0,218.9195,219.6913,218.3986,218.7651,20610.0
2023-06-07 14:30:00,226.79,226.86,226.31,226.48,7784.0,218.7844,218.852,218.3214,218.4854,7784.0
2023-06-07 15:00:00,226.6,227.41,226.59,226.98,13245.0,218.6011,219.3825,218.5915,218.9677,13245.0
2023-06-07 15:30:00,226.85,228.39,226.84,227.73,54014.0,218.8423,220.328,218.8327,219.6913,54014.0
2023-06-08 09:30:00,226.47,227.97,225.0,226.06,12242.0,218.4757,219.9228,217.0576,218.0802,12242.0
2023-06-08 10:00:00,226.23,228.0,225.95,227.68,23870.0,218.2442,219.9517,217.9741,219.643,23870.0
2023-06-08 10:30:00,227.72,228.36,227.07,227.91,11728.0,219.6816,220.299,219.0545,219.8649,11728.0
2023-06-08 11:00:00,227.91,227.92,226.76,227.22,13820.0,219.8649,219.8745,218.7555,219.1993,13820.0
2023-06-08 11:30:00,227.34,227.73,226.97,227.25,10107.0,219.315,219.6913,218.9581,219.2282,10107.0
2023-06-08 12:00:00,227.45,228.07,226.92,228.02,14564.0,219.4211,220.0192,218.9098,219.971,14564.0
2023-06-08 12:30:00,228.08,228.33,227.46,227.47,3271.0,220.0289,220.2701,219.4308,219.4404,3271.0
2023-06-08 13:00:00,227.48,228.72,226.99,228.72,10774.0,219.4501,220.6463,218.9774,220.6463,10774.0
2023-06-08 13:30:00,228.87,228.94,227.9,228.27,7355.0,220.791,220.8585,219.8552,220.2122,7355.0
2023-06-08 14:00:00,228.54,228.65,228.1,228.54,6728.0,220.4727,220.5788,220.0482,220.4727,6728.0
2023-06-08 14:30:00,228.66,228.76,228.13,228.76,9138.0,220.5884,220.6849,220.0771,220.6849,9138.0
2023-06-08 15:00:00,228.76,229.16,228.35,228.36,16483.0,220.6849,221.0708,220.2894,220.299,16483.0
2023-06-08 15:30:00,228.56,229.34,228.12,229.05,68150.0,220.492,221.2444,220.0675,220.9647,68150.0
2023-06-09 09:30:00,229.61,229.98,227.03,227.07,27734.0,221.5049,221.8618,219.016,219.0545,27734.0
2023-06-09 10:00:00,226.89,227.29,225.83,227.27,19098.0,218.8809,219.2668,217.8583,219.2475,19098.0
2023-06-09 10:30:00,227.49,228.49,227.09,228.18,16056.0,219.4597,220.4244,219.0738,220.1254,16056.0
2023-06-09 11:00:00,228.69,228.69,226.59,226.59,41465.0,220.6174,220.6174,218.5915,218.5915,41465.0
2023-06-09 11:30:00,226.67,226.67,225.07,225.81,27171.0,218.6687,218.6687,217.1251,217.839,27171.0
2023-06-09 12:00:00,225.81,226.2,225.17,225.42,12763.0,217.839,218.2153,217.2216,217.4628,12763.0
2023-06-09 12:30:00,225.41,225.5,224.07,224.41,37301.0,217.4531,217.54,216.1604,216.4884,37301.0
2023-06-09 13:00:00,224.43,224.69,222.23,222.36,36913.0,216.5077,216.7586,214.3854,214.5108,36913.0
2023-06-09 13:30:00,222.48,222.77,220.65,220.92,20372.0,214.6266,214.9063,212.8612,213.1216,20372.0
2023-06-09 14:00:00,220.8,222.19,220.7,222.0,48429.0,213.0059,214.3468,212.9094,214.1635,48429.0
2023-06-09 14:30:00,222.02,223.63,221.24,223.63,48612.0,214.1828,215.736,213.4303,215.736,48612.0
2023-06-09 15:00:00,223.51,224.27,223.15,223.6,34383.0,215.6202,216.3534,215.2729,215.707,34383.0
2023-06-09 15:30:00,223.54,224.41,223.32,224.15,77851.0,215.6492,216.4884,215.4369,216.2376,77851.0
2023-06-12 09:30:00,224.6,225.44,223.79,224.55,17680.0,216.6717,217.4821,215.8903,216.6235,17680.0
2023-06-12 10:00:00,224.41,225.74,224.26,224.59,25386.0,216.4884,217.7715,216.3437,216.6621,25386.0
2023-06-12 10:30:00,224.49,224.63,222.83,223.39,9013.0,216.5656,216.7007,214.9642,215.5044,9013.0
2023-06-12 11:00:00,223.41,224.15,223.41,224.01,14630.0,215.5237,216.2376,215.5237,216.1026,14630.0
2023-06-12 11:30:00,224.12,224.12,223.18,223.24,18559.0,216.2087,216.2087,215.3019,215.3597,18559.0
2023-06-12 12:00:00,223.23,224.03,223.18,223.85,10382.0,215.3501,216.1219,215.3019,215.9482,10382.0
2023-06-12 12:30:00,223.72,224.22,223.6,223.77,19432.0,215.8228,216.3052,215.707,215.871,19432.0
2023-06-12 13:00:00,223.75,224.08,223.15,223.81,11549.0,215.8517,216.1701,215.2729,215.9096,11549.0
2023-06-12 13:30:00,223.64,224.71,223.46,224.5,26637.0,215.7456,216.7779,215.572,216.5753,26637.0
2023-06-12 14:00:00,224.55,225.76,224.44,225.45,12665.0,216.6235,217.7908,216.5174,217.4917,12665.0
2023-06-12 14:30:00,225.38,226.28,225.37,226.25,15417.0,217.4242,218.2924,217.4146,218.2635,15417.0
2023-06-12 15:00:00,226.22,226.66,225.87,226.19,16797.0,218.2346,218.659,217.8969,218.2056,16797.0
2023-06-12 15:30:00,226.31,226.75,225.86,226.46,34644.0,218.3214,218.7458,217.8873,218.4661,34644.0
2023-06-13 09:30:00,227.22,228.24,225.3,227.16,13028.0,219.1993,220.1832,217.347,219.1414,13028.0
2023-06-13 10:00:00,227.07,228.61,226.95,228.38,19068.0,219.0545,220.5402,218.9388,220.3183,19068.0
2023-06-13 10:30:00,228.44,228.84,227.77,228.24,9009.0,220.3762,220.7621,219.7298,220.1832,9009.0
2023-06-13 11:00:00,228.22,228.48,226.38,226.38,22563.0,220.164,220.4148,218.3889,218.3889,22563.0
2023-06-13 11:30:00,226.35,226.8,225.89,226.2,13850.0,218.36,218.7941,217.9162,218.2153,13850.0
2023-06-13 12:00:00,226.12,226.15,224.0,225.4,66286.0,218.1381,218.167,216.0929,217.4435,66286.0
2023-06-13 12:30:00,225.7,226.62,225.66,226.43,7656.0,217.7329,218.6204,217.6943,218.4371,7656.0
2023-06-13 13:00:00,226.56,227.22,226.48,226.95,4985.0,218.5626,219.1993,218.4854,218.9388,4985.0
2023-06-13 13:30:00,227.21,228.09,227.16,228.01,14064.0,219.1896,220.0385,219.1414,219.9614,14064.0
2023-06-13 14:00:00,227.99,228.65,227.46,228.5,9877.0,219.9421,220.5788,219.4308,220.4341,9877.0
2023-06-13 14:30:00,228.52,228.68,227.99,228.12,14617.0,220.4534,220.6077,219.9421,220.0675,14617.0
2023-06-13 15:00:00,228.25,229.19,228.24,228.73,17937.0,220.1929,221.0997,220.1832,220.656,17937.0
2023-06-13 15:30:00,228.65,229.73,228.48,229.56,63101.0,220.5788,221.6207,220.4148,221.4567,63101.0
2023-06-14 09:30:00,230.0,232.11,230.0,230.15,14003.0,221.8811,223.9166,221.8811,222.0258,14003.0
2023-06-14 10:00:00,230.49,230.86,229.51,229.91,13781.0,222.3538,222.7108,221.4084,221.7943,13781.0
2023-06-14 10:30:00,229.93,231.33,229.93,231.33,14040.0,221.8136,223.1642,221.8136,223.1642,14040.0
2023-06-14 11:00:00,231.55,231.81,230.59,231.07,9178.0,223.3764,223.6272,222.4503,222.9133,9178.0
2023-06-14 11:30:00,231.06,231.33,230.92,231.23,5654.0,222.9037,223.1642,222.7686,223.0677,5654.0
2023-06-14 12:00:00,231.05,231.61,230.8,231.58,10873.0,222.8941,223.4343,222.6529,223.4053,10873.0
2023-06-14 12:30:00,231.48,231.78,231.13,231.13,7463.0,223.3089,223.5983,222.9712,222.9712,7463.0
2023-06-14 13:00:00,231.13,231.54,231.03,231.49,10636.0,222.9712,223.3668,222.8748,223.3185,10636.0
2023-06-14 13:30:00,231.5,231.5,230.01,230.19,8011.0,223.3282,223.3282,221.8908,222.0644,8011.0
2023-06-14 14:00:00,229.81,230.0,227.12,227.74,15132.0,221.6978,221.8811,219.1028,219.7009,15132.0
2023-06-14 14:30:00,227.71,229.27,227.56,229.02,14929.0,219.672,221.1769,219.5273,220.9357,14929.0
2023-06-14 15:00:00,229.26,230.49,229.06,229.96,13793.0,221.1672,222.3538,220.9743,221.8425,13793.0
2023-06-14 15:30:00,229.97,231.16,228.99,229.92,56647.0,221.8522,223.0002,220.9068,221.8039,56647.0
2023-06-15 09:30:00,228.81,229.61,228.03,229.61,25498.0,220.7331,221.5049,219.9807,221.5049,25498.0
2023-06-15 10:00:00,229.51,229.81,227.27,228.99,31649.0,221.4084,221.6978,219.2475,220.9068,31649.0
2023-06-15 10:30:00,228.86,228.93,228.16,228.74,18928.0,220.7814,220.8489,220.1061,220.6656,18928.0
2023-06-15 11:00:00,228.91,229.81,228.41,229.81,8832.0,220.8296,221.6978,220.3472,221.6978,8832.0
2023-06-15 11:30:00,229.76,231.18,229.59,230.4,12081.0,221.6496,223.0195,221.4856,222.267,12081.0
2023-06-15 12:00:00,230.57,231.59,230.39,230.79,10474.0,222.431,223.415,222.2574,222.6432,10474.0
2023-06-15 12:30:00,230.82,232.18,230.7,232.18,21899.0,222.6722,223.9842,222.5564,223.9842,21899.0
2023-06-15 13:00:00,232.3,232.43,231.46,232.19,17088.0,224.0999,224.2253,223.2896,223.9938,17088.0
2023-06-15 13:30:00,232.41,233.51,232.41,233.47,18212.0,224.206,225.2672,224.206,225.2286,18212.0
2023-06-15 14:00:00,233.5,233.61,232.36,232.86,27872.0,225.2576,225.3637,224.1578,224.6402,27872.0
2023-06-15 14:30:00,232.79,234.62,232.54,234.38,23561.0,224.5726,226.338,224.3315,226.1065,23561.0
2023-06-15 15:00:00,234.62,235.02,233.95,234.25,24530.0,226.338,226.7239,225.6917,225.9811,24530.0
2023-06-15 15:30:00,234.23,234.3,233.11,233.92,115203.0,225.9618,226.0293,224.8813,225.6627,115203.0
2023-06-16 09:30:00,235.37,237.81,233.22,234.23,135108.0,227.0616,229.4154,224.9875,225.9618,135108.0
2023-06-16 10:00:00,234.02,234.63,233.22,233.87,21339.0,225.7592,226.3477,224.9875,225.6145,21339.0
2023-06-16 10:30:00,233.75,233.86,232.46,233.05,23953.0,225.4987,225.6049,224.2543,224.8235,23953.0
2023-06-16 11:00:00,232.81,233.12,232.37,232.7,16028.0,224.5919,224.891,224.1675,224.4858,16028.0
2023-06-16 11:30:00,232.68,232.72,231.81,232.04,18686.0,224.4665,224.5051,223.6272,223.8491,18686.0
2023-06-16 12:00:00,232.13,232.27,231.52,232.08,18684.0,223.9359,224.071,223.3475,223.8877,18684.0
2023-06-16 12:30:00,232.1,232.82,232.07,232.62,11801.0,223.907,224.6016,223.8781,224.4086,11801.0
2023-06-16 13:00:00,232.34,232.36,231.55,231.95,12028.0,224.1385,224.1578,223.3764,223.7623,12028.0
2023-06-16 13:30:00,231.67,231.76,230.53,230.82,28607.0,223.4922,223.579,222.3924,222.6722,28607.0
2023-06-16 14:00:00,230.83,231.13,230.27,230.9,8263.0,222.6818,222.9712,222.1416,222.7494,8263.0
2023-06-16 14:30:00,231.01,231.67,230.36,230.36,42285.0,222.8555,223.4922,222.2284,222.2284,42285.0
2023-06-16 15:00:00,230.42,230.67,229.72,230.01,39705.0,222.2863,222.5275,221.611,221.8908,39705.0
2023-06-16 15:30:00,230.02,231.09,230.02,230.57,64900.0,221.9004,222.9326,221.9004,222.431,64900.0
2023-06-20 09:30:00,229.85,230.88,225.96,226.23,33008.0,221.7364,222.7301,217.9837,218.2442,33008.0
2023-06-20 10:00:00,226.14,226.49,224.74,224.76,79284.0,218.1574,218.495,216.8068,216.8261,79284.0
2023-06-20 10:30:00,224.92,226.49,223.63,226.42,72602.0,216.9804,218.495,215.736,218.4275,72602.0
2023-06-20 11:00:00,226.65,226.87,224.56,224.94,30509.0,218.6494,218.8616,216.6331,216.9997,30509.0
2023-06-20 11:30:00,224.55,225.63,224.38,224.99,97019.0,216.6235,217.6654,216.4595,217.048,97019.0
2023-06-20 12:00:00,224.98,225.15,223.72,224.69,19968.0,217.0383,217.2023,215.8228,216.7586,19968.0
2023-06-20 12:30:00,224.51,225.39,224.31,224.35,24018.0,216.5849,217.4339,216.392,216.4306,24018.0
2023-06-20 13:00:00,224.37,224.8,223.83,224.63,24846.0,216.4499,216.8647,215.9289,216.7007,24846.0
2023-06-20 13:30:00,224.75,225.2,224.18,225.0,4632.0,216.8164,217.2506,216.2666,217.0576,4632.0
2023-06-20 14:00:00,225.02,226.32,225.02,226.11,17575.0,217.0769,218.331,217.0769,218.1284,17575.0
2023-06-20 14:30:00,226.11,226.41,225.35,225.57,14952.0,218.1284,218.4178,217.3953,217.6075,14952.0
2023-06-20 15:00:00,225.63,225.66,224.15,224.71,37619.0,217.6654,217.6943,216.2376,216.7779,37619.0
2023-06-20 15:30:00,224.85,224.85,223.86,224.63,87357.0,216.9129,216.9129,215.9579,216.7007,87357.0
2023-06-21 09:30:00,222.8,223.12,219.12,220.07,90225.0,214.9353,215.244,211.3852,212.3016,90225.0
2023-06-21 10:00:00,220.27,220.7,219.28,219.45,80625.0,212.4946,212.9094,211.5395,211.7035,80625.0
2023-06-21 10:30:00,219.5,222.22,219.05,222.22,96005.0,211.7518,214.3758,211.3176,214.3758,96005.0
2023-06-21 11:00:00,222.28,222.84,221.35,221.65,74807.0,214.4336,214.9739,213.5365,213.8259,74807.0
2023-06-21 11:30:00,221.56,222.1,221.15,221.92,36733.0,213.739,214.26,213.3435,214.0863,36733.0
2023-06-21 12:00:00,221.98,223.1,221.86,223.1,22017.0,214.1442,215.2247,214.0285,215.2247,22017.0
2023-06-21 12:30:00,223.18,223.43,221.22,221.23,32770.0,215.3019,215.543,213.411,213.4207,32770.0
2023-06-21 13:00:00,221.22,222.09,220.92,221.57,16769.0,213.411,214.2503,213.1216,213.7487,16769.0
2023-06-21 13:30:00,221.68,222.84,221.68,222.54,24031.0,213.8548,214.9739,213.8548,214.6845,24031.0
2023-06-21 14:00:00,222.61,222.69,222.28,222.51,9839.0,214.752,214.8292,214.4336,214.6555,9839.0
2023-06-21 14:30:00,222.44,222.59,222.13,222.31,10375.0,214.588,214.7327,214.2889,214.4626,10375.0
2023-06-21 15:00:00,222.27,222.27,221.28,221.35,23197.0,214.424,214.424,213.4689,213.5365,23197.0
2023-06-21 15:30:00,221.35,222.4,220.5,221.2,141353.0,213.5365,214.5494,212.7165,213.3918,141353.0
2023-06-22 09:30:00,220.81,220.85,215.11,216.06,38365.0,213.0155,213.0541,207.5167,208.4332,38365.0
2023-06-22 10:00:00,216.18,218.56,215.32,218.44,70510.0,208.549,210.8449,207.7193,210.7292,70510.0
2023-06-22 10:30:00,218.5,219.25,217.95,218.8,81179.0,210.7871,211.5106,210.2565,211.0765,81179.0
2023-06-22 11:00:00,218.87,220.25,218.75,220.25,35919.0,211.144,212.4753,211.0282,212.4753,35919.0
2023-06-22 11:30:00,220.41,220.65,219.89,220.5,21211.0,212.6296,212.8612,212.128,212.7165,21211.0
2023-06-22 12:00:00,220.36,221.82,220.23,221.1,23475.0,212.5814,213.9899,212.456,213.2953,23475.0
2023-06-22 12:30:00,221.12,221.33,220.0,221.33,18045.0,213.3146,213.5172,212.2341,213.5172,18045.0
2023-06-22 13:00:00,221.34,221.9,221.07,221.71,41905.0,213.5268,214.067,213.2663,213.8838,41905.0
2023-06-22 13:30:00,221.8,223.05,221.79,222.75,42549.0,213.9706,215.1765,213.9609,214.887,42549.0
2023-06-22 14:00:00,222.78,223.33,222.08,222.33,16038.0,214.916,215.4466,214.2407,214.4819,16038.0
2023-06-22 14:30:00,222.15,222.92,221.92,222.57,33265.0,214.3082,215.051,214.0863,214.7134,33265.0
2023-06-22 15:00:00,222.56,222.57,221.77,222.49,28942.0,214.7037,214.7134,213.9416,214.6362,28942.0
2023-06-22 15:30:00,222.46,222.97,222.05,222.5,86343.0,214.6073,215.0993,214.2118,214.6459,86343.0
2023-06-23 09:30:00,222.75,226.99,222.05,224.88,59279.0,214.887,218.9774,214.2118,216.9419,59279.0
2023-06-23 10:00:00,224.85,226.1,223.06,223.48,45548.0,216.9129,218.1188,215.1861,215.5913,45548.0
2023-06-23 10:30:00,223.48,224.99,223.48,224.24,34683.0,215.5913,217.048,215.5913,216.3244,34683.0
2023-06-23 11:00:00,224.23,224.63,223.41,224.16,51594.0,216.3148,216.7007,215.5237,216.2473,51594.0
2023-06-23 11:30:00,224.28,225.48,223.65,225.48,87312.0,216.363,217.5207,215.7553,217.5207,87312.0
2023-06-23 12:00:00,225.35,225.37,224.17,224.49,24469.0,217.3953,217.4146,216.2569,216.5656,24469.0
2023-06-23 12:30:00,224.56,224.63,223.51,224.55,44782.0,216.6331,216.7007,215.6202,216.6235,44782.0
2023-06-23 13:00:00,224.46,225.03,223.78,224.29,43024.0,216.5367,217.0866,215.8807,216.3727,43024.0
2023-06-23 13:30:00,224.27,225.02,222.36,222.89,127043.0,216.3534,217.0769,214.5108,215.0221,127043.0
2023-06-23 14:00:00,222.88,223.61,222.23,223.19,28728.0,215.0125,215.7167,214.3854,215.3115,28728.0
2023-06-23 14:30:00,223.09,223.78,222.92,223.12,40961.0,215.215,215.8807,215.051,215.244,40961.0
2023-06-23 15:00:00,223.27,223.88,222.24,222.5,39901.0,215.3887,215.9772,214.395,214.6459,39901.0
2023-06-23 15:30:00,222.45,223.61,222.17,223.1,196277.0,214.5976,215.7167,214.3275,215.2247,196277.0
2023-06-26 09:30:00,222.61,222.61,219.87,220.06,14696.0,214.752,214.752,212.1087,212.292,14696.0
2023-06-26 10:00:00,220.18,222.56,220.18,221.78,38911.0,212.4078,214.7037,212.4078,213.9513,38911.0
2023-06-26 10:30:00,221.62,223.26,221.45,223.16,22696.0,213.7969,215.379,213.6329,215.2826,22696.0
2023-06-26 11:00:00,223.43,224.15,223.36,223.88,26847.0,215.543,216.2376,215.4755,215.9772,26847.0
2023-06-26 11:30:00,223.97,224.69,223.58,224.47,43712.0,216.064,216.7586,215.6877,216.5463,43712.0
2023-06-26 12:00:00,224.44,225.38,224.44,224.86,29553.0,216.5174,217.4242,216.5174,216.9226,29553.0
2023-06-26 12:30:00,224.8,225.12,224.46,224.65,48686.0,216.8647,217.1734,216.5367,216.72,48686.0
2023-06-26 13:00:00,224.64,225.37,224.52,225.3,27578.0,216.7103,217.4146,216.5946,217.347,27578.0
2023-06-26 13:30:00,225.47,226.04,225.15,225.5,37357.0,217.511,218.0609,217.2023,217.54,37357.0
2023-06-26 14:00:00,225.48,225.6,224.06,224.25,35072.0,217.5207,217.6364,216.1508,216.3341,35072.0
2023-06-26 14:30:00,224.24,224.49,224.02,224.06,19037.0,216.3244,216.5656,216.1122,216.1508,19037.0
2023-06-26 15:00:00,224.17,224.24,223.27,223.55,36961.0,216.2569,216.3244,215.3887,215.6588,36961.0
2023-06-26 15:30:00,223.53,225.1,223.45,224.37,69842.0,215.6395,217.1541,215.5623,216.4499,69842.0
2023-06-27 09:30:00,225.03,226.5,223.58,224.54,24615.0,217.0866,218.5047,215.6877,216.6139,24615.0
2023-06-27 10:00:00,224.27,226.17,224.11,225.52,15573.0,216.3534,218.1863,216.199,217.5593,15573.0
2023-06-27 10:30:00,225.46,226.64,225.21,225.96,33740.0,217.5014,218.6397,217.2602,217.9837,33740.0
2023-06-27 11:00:00,225.97,226.54,225.37,226.25,41071.0,217.9934,218.5433,217.4146,218.2635,41071.0
2023-06-27 11:30:00,226.26,226.41,225.89,225.99,10715.0,218.2731,218.4178,217.9162,218.0127,10715.0
2023-06-27 12:00:00,225.96,226.09,225.0,225.14,20519.0,217.9837,218.1091,217.0576,217.1927,20519.0
2023-06-27 12:30:00,225.14,225.85,225.05,225.41,17734.0,217.1927,217.8776,217.1059,217.4531,17734.0
2023-06-27 13:00:00,225.55,226.34,225.41,225.77,13422.0,217.5882,218.3503,217.4531,217.8004,13422.0
2023-06-27 13:30:00,225.89,226.02,225.64,225.86,20130.0,217.9162,218.0416,217.675,217.8873,20130.0
2023-06-27 14:00:00,225.94,226.09,225.59,225.59,20116.0,217.9644,218.1091,217.6268,217.6268,20116.0
2023-06-27 14:30:00,225.57,226.0,225.42,225.43,20189.0,217.6075,218.0223,217.4628,217.4724,20189.0
2023-06-27 15:00:00,225.51,225.75,224.93,225.44,22763.0,217.5496,217.7811,216.9901,217.4821,22763.0
2023-06-27 15:30:00,225.48,226.07,225.21,225.5,143917.0,217.5207,218.0898,217.2602,217.54,143917.0
2023-06-28 09:30:00,226.01,226.24,224.16,225.89,54862.0,218.032,218.2538,216.2473,217.9162,54862.0
2023-06-28 10:00:00,225.73,228.31,225.6,228.22,58172.0,217.7618,220.2508,217.6364,220.164,58172.0
2023-06-28 10:30:00,228.1,228.5,226.5,226.72,29301.0,220.0482,220.4341,218.5047,218.7169,29301.0
2023-06-28 11:00:00,226.85,227.94,226.57,227.94,19517.0,218.8423,219.8938,218.5722,219.8938,19517.0
2023-06-28 11:30:00,227.93,227.93,226.22,226.77,32547.0,219.8842,219.8842,218.2346,218.7651,32547.0
2023-06-28 12:00:00,226.74,227.86,226.69,227.7,20177.0,218.7362,219.8167,218.688,219.6623,20177.0
2023-06-28 12:30:00,227.83,228.46,227.39,227.66,25001.0,219.7877,220.3955,219.3633,219.6237,25001.0
2023-06-28 13:00:00,227.55,228.26,227.23,227.82,16974.0,219.5176,220.2025,219.2089,219.7781,16974.0
2023-06-28 13:30:00,228.08,228.1,226.22,227.0,35863.0,220.0289,220.0482,218.2346,218.987,35863.0
2023-06-28 14:00:00,226.87,227.23,226.77,226.91,19682.0,218.8616,219.2089,218.7651,218.9002,19682.0
2023-06-28 14:30:00,227.08,227.12,226.35,226.79,23535.0,219.0642,219.1028,218.36,218.7844,23535.0
2023-06-28 15:00:00,227.0,227.58,226.69,227.09,32748.0,218.987,219.5465,218.688,219.0738,32748.0
2023-06-28 15:30:00,227.09,227.4,226.62,227.37,137889.0,219.0738,219.3729,218.6204,219.344,137889.0
2023-06-29 09:30:00,226.18,227.82,223.98,226.64,28095.0,218.196,219.7781,216.0736,218.6397,28095.0
2023-06-29 10:00:00,226.56,227.17,226.0,226.03,17432.0,218.5626,219.151,218.0223,218.0513,17432.0
2023-06-29 10:30:00,226.26,227.13,226.01,227.02,28376.0,218.2731,219.1124,218.032,219.0063,28376.0
2023-06-29 11:00:00,227.05,227.41,226.76,227.02,21724.0,219.0353,219.3825,218.7555,219.0063,21724.0
2023-06-29 11:30:00,227.03,227.37,226.71,226.94,22619.0,219.016,219.344,218.7073,218.9291,22619.0
2023-06-29 12:00:00,227.03,227.68,226.65,227.2,28098.0,219.016,219.643,218.6494,219.18,28098.0
2023-06-29 12:30:00,227.28,227.62,226.99,227.62,16842.0,219.2571,219.5851,218.9774,219.5851,16842.0
2023-06-29 13:00:00,227.56,228.25,227.09,228.18,12133.0,219.5273,220.1929,219.0738,220.1254,12133.0
2023-06-29 13:30:00,228.27,229.0,228.04,228.19,57862.0,220.2122,220.9164,219.9903,220.135,57862.0
2023-06-29 14:00:00,228.2,229.18,228.03,228.56,46300.0,220.1447,221.0901,219.9807,220.492,46300.0
2023-06-29 14:30:00,228.66,228.67,227.87,228.13,23413.0,220.5884,220.5981,219.8263,220.0771,23413.0
2023-06-29 15:00:00,228.13,229.34,228.13,229.31,30207.0,220.0771,221.2444,220.0771,221.2155,30207.0
2023-06-29 15:30:00,229.34,229.79,228.79,229.71,91004.0,221.2444,221.6785,220.7138,221.6014,91004.0
2023-06-30 09:30:00,234.93,235.63,233.13,233.66,58183.0,226.6371,227.3124,224.9006,225.4119,58183.0
2023-06-30 10:00:00,233.5,234.22,231.44,232.49,46904.0,225.2576,225.9522,223.2703,224.2832,46904.0
2023-06-30 10:30:00,232.56,232.64,231.48,231.93,24292.0,224.3508,224.4279,223.3089,223.743,24292.0
2023-06-30 11:00:00,232.13,232.31,228.29,229.03,122023.0,223.9359,224.1096,220.2315,220.9454,122023.0
2023-06-30 11:30:00,229.04,231.38,229.03,231.06,35639.0,220.955,223.2124,220.9454,222.9037,35639.0
2023-06-30 12:00:00,231.22,231.44,229.6,230.03,17308.0,223.0581,223.2703,221.4952,221.9101,17308.0
2023-06-30 12:30:00,230.18,230.18,229.44,229.96,13938.0,222.0548,222.0548,221.3409,221.8425,13938.0
2023-06-30 13:00:00,229.95,230.23,229.6,229.61,10159.0,221.8329,222.103,221.4952,221.5049,10159.0
2023-06-30 13:30:00,229.68,230.81,229.67,230.35,23193.0,221.5724,222.6625,221.5628,222.2188,23193.0
2023-06-30 14:00:00,230.4,230.68,229.96,230.37,15697.0,222.267,222.5371,221.8425,222.2381,15697.0
2023-06-30 14:30:00,230.28,230.38,229.74,230.01,24307.0,222.1512,222.2477,221.6303,221.8908,24307.0
2023-06-30 15:00:00,229.96,229.96,229.1,229.49,30074.0,221.8425,221.8425,221.0129,221.3891,30074.0
2023-06-30 15:30:00,229.48,232.28,229.33,231.83,115635.0,221.3795,224.0806,221.2348,223.6465,115635.0
2023-07-03 09:30:00,231.76,234.25,230.9,234.12,30633.0,223.579,225.9811,222.7494,225.8557,30633.0
2023-07-03 10:00:00,233.85,235.1,233.74,234.66,18264.0,225.5952,226.8011,225.4891,226.3766,18264.0
2023-07-03 10:30:00,234.76,235.93,234.75,235.06,16661.0,226.4731,227.6018,226.4634,226.7625,16661.0
2023-07-03 11:00:00,235.23,235.66,234.86,235.46,15550.0,226.9265,227.3413,226.5696,227.1484,15550.0
2023-07-03 11:30:00,235.42,236.0,234.91,235.85,15897.0,227.1098,227.6693,226.6178,227.5246,15897.0
2023-07-03 12:00:00,235.85,235.91,233.91,234.33,22382.0,227.5246,227.5825,225.6531,226.0583,22382.0
2023-07-03 12:30:00,234.37,235.1,233.89,233.97,37092.0,226.0969,226.8011,225.6338,225.711,37092.0
2023-07-05 09:30:00,234.4,238.38,233.5,238.22,71728.0,226.1258,229.9653,225.2576,229.811,71728.0
2023-07-05 10:00:00,237.97,237.97,234.9,235.9,38238.0,229.5698,229.5698,226.6082,227.5729,38238.0
2023-07-05 10:30:00,236.18,237.44,235.44,237.27,23802.0,227.843,229.0585,227.1291,228.8945,23802.0
2023-07-05 11:00:00,237.5,238.57,237.4,238.38,19944.0,229.1164,230.1486,229.0199,229.9653,19944.0
2023-07-05 11:30:00,238.3,239.0,237.63,237.79,31483.0,229.8881,230.5634,229.2418,229.3961,31483.0
2023-07-05 12:00:00,237.96,238.35,237.67,238.24,13500.0,229.5601,229.9364,229.2804,229.8303,13500.0
2023-07-05 12:30:00,238.25,238.89,237.88,238.86,12511.0,229.8399,230.4573,229.483,230.4284,12511.0
2023-07-05 13:00:00,238.86,238.87,237.94,238.83,22011.0,230.4284,230.438,229.5408,230.3994,22011.0
2023-07-05 13:30:00,238.83,240.77,238.71,240.08,68492.0,230.3994,232.2709,230.2837,231.6053,68492.0
2023-07-05 14:00:00,240.29,241.2,239.99,240.41,47520.0,231.8079,232.6858,231.5185,231.9237,47520.0
2023-07-05 14:30:00,240.31,240.82,240.15,240.37,22373.0,231.8272,232.3192,231.6728,231.8851,22373.0
2023-07-05 15:00:00,240.38,241.54,240.13,241.47,36291.0,231.8947,233.0138,231.6535,232.9462,36291.0
2023-07-05 15:30:00,241.47,241.49,240.57,240.98,150696.0,232.9462,232.9655,232.078,232.4735,150696.0
2023-07-06 09:30:00,238.6,238.82,235.72,238.72,36393.0,230.1775,230.3898,227.3992,230.2933,36393.0
2023-07-06 10:00:00,238.27,238.81,236.85,237.42,19729.0,229.8592,230.3801,228.4893,229.0392,19729.0
2023-07-06 10:30:00,237.33,237.59,236.62,237.56,11340.0,228.9524,229.2032,228.2674,229.1743,11340.0
2023-07-06 11:00:00,237.42,237.42,236.37,237.04,15334.0,229.0392,229.0392,228.0263,228.6726,15334.0
2023-07-06 11:30:00,237.0,238.8,237.0,238.8,16468.0,228.634,230.3705,228.634,230.3705,16468.0
2023-07-06 12:00:00,238.78,239.99,238.76,239.86,16577.0,230.3512,231.5185,230.3319,231.3931,16577.0
2023-07-06 12:30:00,239.96,240.61,239.33,240.26,16743.0,231.4895,232.1166,230.8818,231.7789,16743.0
2023-07-06 13:00:00,240.25,240.88,240.13,240.81,13265.0,231.7693,232.3771,231.6535,232.3095,13265.0
2023-07-06 13:30:00,240.9,241.16,240.25,240.34,19374.0,232.3964,232.6472,231.7693,231.8561,19374.0
2023-07-06 14:00:00,240.44,240.44,239.73,239.78,16950.0,231.9526,231.9526,231.2677,231.3159,16950.0
2023-07-06 14:30:00,239.84,239.91,239.14,239.58,33957.0,231.3738,231.4413,230.6985,231.123,33957.0
2023-07-06 15:00:00,239.66,239.71,238.92,239.71,20317.0,231.2001,231.2484,230.4862,231.2484,20317.0
2023-07-06 15:30:00,239.68,239.86,238.57,238.86,96865.0,231.2194,231.3931,230.1486,230.4284,96865.0
2023-07-07 09:30:00,237.36,238.72,236.1,236.63,28054.0,228.9813,230.2933,227.7658,228.2771,28054.0
2023-07-07 10:00:00,236.64,236.86,234.79,236.39,23697.0,228.2867,228.499,226.502,228.0456,23697.0
2023-07-07 10:30:00,236.07,238.46,236.03,238.03,9129.0,227.7369,230.0425,227.6983,229.6277,9129.0
2023-07-07 11:00:00,238.11,238.25,237.27,238.25,11315.0,229.7048,229.8399,228.8945,229.8399,11315.0
2023-07-07 11:30:00,238.27,238.96,237.59,238.2,13889.0,229.8592,230.5248,229.2032,229.7917,13889.0
2023-07-07 12:00:00,238.02,239.11,237.83,238.98,15341.0,229.618,230.6695,229.4347,230.5441,15341.0
2023-07-07 12:30:00,238.99,240.4,238.92,240.4,18061.0,230.5538,231.914,230.4862,231.914,18061.0
2023-07-07 13:00:00,240.54,241.45,240.48,240.97,20693.0,232.0491,232.9269,231.9912,232.4639,20693.0
2023-07-07 13:30:00,240.92,240.94,240.17,240.81,17826.0,232.4157,232.4349,231.6921,232.3095,17826.0
2023-07-07 14:00:00,240.91,241.13,240.4,240.74,24377.0,232.406,232.6182,231.914,232.242,24377.0
2023-07-07 14:30:00,240.79,241.38,240.61,241.38,13149.0,232.2902,232.8594,232.1166,232.8594,13149.0
2023-07-07 15:00:00,241.39,241.39,240.03,240.41,20452.0,232.8691,232.8691,231.5571,231.9237,20452.0
2023-07-07 15:30:00,240.5,241.29,240.5,240.87,106524.0,232.0105,232.7726,232.0105,232.3674,106524.0
2023-07-10 09:30:00,238.43,241.59,238.43,240.92,24173.0,230.0135,233.062,230.0135,232.4157,24173.0
2023-07-10 10:00:00,240.7,240.7,237.46,237.9,14023.0,232.2034,232.2034,229.0778,229.5023,14023.0
2023-07-10 10:30:00,237.96,238.73,237.63,238.12,16003.0,229.5601,230.303,229.2418,229.7145,16003.0
2023-07-10 11:00:00,238.19,238.27,237.21,237.64,19905.0,229.782,229.8592,228.8366,229.2514,19905.0
2023-07-10 11:30:00,237.74,238.08,237.16,237.68,22740.0,229.3479,229.6759,228.7884,229.29,22740.0
2023-07-10 12:00:00,237.58,238.28,237.0,238.28,12943.0,229.1936,229.8688,228.634,229.8688,12943.0
2023-07-10 12:30:00,238.2,238.78,237.89,238.55,15078.0,229.7917,230.3512,229.4926,230.1293,15078.0
2023-07-10 13:00:00,238.52,238.87,238.11,238.85,8689.0,230.1004,230.438,229.7048,230.4187,8689.0
2023-07-10 13:30:00,238.84,239.17,238.56,238.8,10279.0,230.4091,230.7274,230.139,230.3705,10279.0
2023-07-10 14:00:00,238.79,238.81,237.84,238.29,8704.0,230.3608,230.3801,229.4444,229.8785,8704.0
2023-07-10 14:30:00,238.23,238.64,237.87,238.05,36261.0,229.8206,230.2161,229.4733,229.647,36261.0
2023-07-10 15:00:00,238.0,238.25,237.21,237.67,21004.0,229.5987,229.8399,228.8366,229.2804,21004.0
2023-07-10 15:30:00,237.68,238.24,236.17,237.81,129345.0,229.29,229.8303,227.8333,229.4154,129345.0
2023-07-11 09:30:00,239.51,240.2,237.96,239.27,16841.0,231.0554,231.7211,229.5601,230.8239,16841.0
2023-07-11 10:00:00,239.29,241.16,239.17,241.16,12608.0,230.8432,232.6472,230.7274,232.6472,12608.0
2023-07-11 10:30:00,241.05,241.79,240.35,241.79,9925.0,232.5411,233.2549,231.8658,233.2549,9925.0
2023-07-11 11:00:00,241.59,241.6,240.21,240.46,12905.0,233.062,233.0716,231.7307,231.9719,12905.0
2023-07-11 11:30:00,240.31,241.06,240.2,240.71,8773.0,231.8272,232.5507,231.7211,232.2131,8773.0
2023-07-11 12:00:00,240.72,241.23,240.63,240.76,31420.0,232.2227,232.7147,232.1359,232.2613,31420.0
2023-07-11 12:30:00,240.76,241.05,240.42,240.8,6327.0,232.2613,232.5411,231.9333,232.2999,6327.0
2023-07-11 13:00:00,240.63,240.86,239.91,240.4,10561.0,232.1359,232.3578,231.4413,231.914,10561.0
2023-07-11 13:30:00,240.27,240.27,239.12,239.56,5669.0,231.7886,231.7886,230.6792,231.1037,5669.0
2023-07-11 14:00:00,239.42,239.78,238.56,238.98,18488.0,230.9686,231.3159,230.139,230.5441,18488.0
2023-07-11 14:30:00,238.89,240.11,238.85,239.71,21355.0,230.4573,231.6342,230.4187,231.2484,21355.0
2023-07-11 15:00:00,239.72,241.02,239.71,240.94,8454.0,231.258,232.5121,231.2484,232.4349,8454.0
2023-07-11 15:30:00,240.96,242.05,240.72,241.86,72490.0,232.4542,233.5058,232.2227,233.3225,72490.0
2023-07-12 09:30:00,244.66,245.74,242.94,243.9,17741.0,236.0236,237.0655,234.3643,235.2905,17741.0
2023-07-12 10:00:00,243.85,244.28,242.91,243.89,15523.0,235.2422,235.657,234.3354,235.2808,15523.0
2023-07-12 10:30:00,243.77,244.31,243.13,243.41,12854.0,235.165,235.686,234.5476,234.8178,12854.0
2023-07-12 11:00:00,243.16,243.16,242.26,242.77,8400.0,234.5766,234.5766,233.7083,234.2003,8400.0
2023-07-12 11:30:00,242.83,243.7,242.04,242.29,22482.0,234.2582,235.0975,233.4961,233.7373,22482.0
2023-07-12 12:00:00,242.1,243.69,242.1,243.58,34153.0,233.554,235.0879,233.554,234.9818,34153.0
2023-07-12 12:30:00,243.84,243.84,242.52,242.52,11138.0,235.2326,235.2326,233.9592,233.9592,11138.0
2023-07-12 13:00:00,242.59,243.53,242.46,243.14,12250.0,234.0267,234.9335,233.9013,234.5573,12250.0
2023-07-12 13:30:00,243.3,243.47,242.67,243.32,16888.0,234.7116,234.8756,234.1039,234.7309,16888.0
2023-07-12 14:00:00,243.36,243.57,243.17,243.43,19560.0,234.7695,234.9721,234.5862,234.837,19560.0
2023-07-12 14:30:00,243.44,244.06,243.15,243.96,33691.0,234.8467,235.4448,234.5669,235.3483,33691.0
2023-07-12 15:00:00,243.96,244.18,242.92,243.3,25757.0,235.3483,235.5606,234.3451,234.7116,25757.0
2023-07-12 15:30:00,243.3,244.25,243.02,243.23,183467.0,234.7116,235.6281,234.4415,234.6441,183467.0
2023-07-13 09:30:00,242.76,243.02,239.58,240.15,55151.0,234.1907,234.4415,231.123,231.6728,55151.0
2023-07-13 10:00:00,240.23,241.74,240.06,241.74,22572.0,231.75,233.2067,231.586,233.2067,22572.0
2023-07-13 10:30:00,241.55,242.33,240.77,241.65,21257.0,233.0234,233.7759,232.2709,233.1199,21257.0
2023-07-13 11:00:00,241.75,242.55,241.48,242.55,27702.0,233.2164,233.9881,232.9559,233.9881,27702.0
2023-07-13 11:30:00,242.69,242.97,242.35,242.56,19312.0,234.1232,234.3933,233.7952,233.9978,19312.0
2023-07-13 12:00:00,242.58,242.66,241.17,241.56,95034.0,234.0171,234.0942,232.6568,233.0331,95034.0
2023-07-13 12:30:00,241.47,241.72,241.46,241.67,21357.0,232.9462,233.1874,232.9366,233.1392,21357.0
2023-07-13 13:00:00,241.69,241.8,241.2,241.53,15079.0,233.1585,233.2646,232.6858,233.0041,15079.0
2023-07-13 13:30:00,241.62,241.68,241.06,241.11,42294.0,233.0909,233.1488,232.5507,232.5989,42294.0
2023-07-13 14:00:00,241.2,241.5,241.13,241.3,18096.0,232.6858,232.9752,232.6182,232.7822,18096.0
2023-07-13 14:30:00,241.26,242.0,241.18,242.0,11748.0,232.7436,233.4575,232.6665,233.4575,11748.0
2023-07-13 15:00:00,242.03,242.96,241.93,242.83,14088.0,233.4865,234.3836,233.39,234.2582,14088.0
2023-07-13 15:30:00,242.86,244.18,242.82,243.82,124935.0,234.2872,235.5606,234.2486,235.2133,124935.0
2023-07-14 09:30:00,241.92,242.39,241.1,241.98,45604.0,233.3804,233.8338,232.5893,233.4382,45604.0
2023-07-14 10:00:00,241.94,242.55,241.74,241.91,32859.0,233.3996,233.9881,233.2067,233.3707,32859.0
2023-07-14 10:30:00,241.89,243.2,241.6,243.2,10930.0,233.3514,234.6152,233.0716,234.6152,10930.0
2023-07-14 11:00:00,243.13,243.86,242.81,243.52,11391.0,234.5476,235.2519,234.2389,234.9239,11391.0
2023-07-14 11:30:00,243.79,243.95,243.32,243.95,14731.0,235.1843,235.3387,234.7309,235.3387,14731.0
2023-07-14 12:00:00,243.91,244.29,243.48,244.02,20806.0,235.3001,235.6667,234.8853,235.4062,20806.0
2023-07-14 12:30:00,243.98,244.19,243.65,244.02,11000.0,235.3676,235.5702,235.0493,235.4062,11000.0
2023-07-14 13:00:00,244.17,244.53,243.62,243.79,22652.0,235.5509,235.8982,235.0203,235.1843,22652.0
2023-07-14 13:30:00,243.75,244.36,243.6,244.15,54430.0,235.1458,235.7342,235.001,235.5316,54430.0
2023-07-14 14:00:00,244.16,244.55,243.67,243.9,45601.0,235.5413,235.9175,235.0686,235.2905,45601.0
2023-07-14 14:30:00,243.98,244.29,243.66,244.04,31981.0,235.3676,235.6667,235.0589,235.4255,31981.0
2023-07-14 15:00:00,243.93,244.67,243.74,244.18,47013.0,235.3194,236.0333,235.1361,235.5606,47013.0
2023-07-14 15:30:00,244.19,244.55,243.34,243.77,141062.0,235.5702,235.9175,234.7502,235.165,141062.0
2023-07-17 09:30:00,240.97,242.66,237.67,240.34,134001.0,232.4639,234.0942,229.2804,231.8561,134001.0
2023-07-17 10:00:00,240.48,241.16,239.18,239.84,70294.0,231.9912,232.6472,230.7371,231.3738,70294.0
2023-07-17 10:30:00,239.83,239.91,237.21,238.46,56744.0,231.3641,231.4413,228.8366,230.0425,56744.0
2023-07-17 11:00:00,238.4,238.48,235.5,235.66,50383.0,229.9846,230.0618,227.187,227.3413,50383.0
2023-07-17 11:30:00,235.6,235.67,234.27,234.3,67191.0,227.2834,227.351,226.0004,226.0293,67191.0
2023-07-17 12:00:00,234.2,234.58,233.15,233.69,41732.0,225.9329,226.2994,224.9199,225.4409,41732.0
2023-07-17 12:30:00,233.61,233.81,232.15,232.21,71899.0,225.3637,225.5566,223.9552,224.0131,71899.0
2023-07-17 13:00:00,232.06,232.46,231.12,231.91,84933.0,223.8684,224.2543,222.9616,223.7237,84933.0
2023-07-17 13:30:00,231.96,232.19,231.23,231.8,68868.0,223.7719,223.9938,223.0677,223.6176,68868.0
2023-07-17 14:00:00,231.81,231.82,229.44,229.51,91116.0,223.6272,223.6369,221.3409,221.4084,91116.0
2023-07-17 14:30:00,229.56,229.61,228.19,229.3,111766.0,221.4567,221.5049,220.135,221.2058,111766.0
2023-07-17 15:00:00,229.32,229.96,226.83,227.21,126385.0,221.2251,221.8425,218.823,219.1896,126385.0
2023-07-17 15:30:00,227.22,227.59,225.5,226.29,419922.0,219.1993,219.5562,217.54,218.3021,419922.0
2023-07-18 09:30:00,226.02,229.51,224.62,228.93,195169.0,218.0416,221.4084,216.691,220.8489,195169.0
2023-07-18 10:00:00,228.84,231.3,228.84,230.89,111976.0,220.7621,223.1352,220.7621,222.7397,111976.0
2023-07-18 10:30:00,231.08,231.33,228.94,230.71,52860.0,222.923,223.1642,220.8585,222.5661,52860.0
2023-07-18 11:00:00,230.78,230.78,227.67,227.94,35097.0,222.6336,222.6336,219.6334,219.8938,35097.0
2023-07-18 11:30:00,227.82,227.9,226.59,226.72,16861.0,219.7781,219.8552,218.5915,218.7169,16861.0
2023-07-18 12:00:00,226.62,226.94,225.25,225.6,69575.0,218.6204,218.9291,217.2988,217.6364,69575.0
2023-07-18 12:30:00,225.7,226.43,225.09,225.81,16379.0,217.7329,218.4371,217.1444,217.839,16379.0
2023-07-18 13:00:00,225.87,225.96,224.48,224.66,22956.0,217.8969,217.9837,216.556,216.7296,22956.0
2023-07-18 13:30:00,224.64,225.81,224.61,225.36,27047.0,216.7103,217.839,216.6814,217.4049,27047.0
2023-07-18 14:00:00,225.22,225.49,224.73,225.48,31188.0,217.2699,217.5303,216.7971,217.5207,31188.0
2023-07-18 14:30:00,225.58,226.71,225.57,226.6,24854.0,217.6171,218.7073,217.6075,218.6011,24854.0
2023-07-18 15:00:00,226.52,227.37,226.06,227.37,51863.0,218.524,219.344,218.0802,219.344,51863.0
2023-07-18 15:30:00,227.21,228.25,226.76,228.15,129007.0,219.1896,220.1929,218.7555,220.0964,129007.0
2023-07-19 09:30:00,234.13,239.51,233.2,234.77,139298.0,225.8653,231.0554,224.9682,226.4827,139298.0
2023-07-19 10:00:00,234.91,236.78,234.32,235.28,34329.0,226.6178,228.4218,226.0486,226.9747,34329.0
2023-07-19 10:30:00,235.25,236.11,235.02,236.1,23581.0,226.9458,227.7754,226.7239,227.7658,23581.0
2023-07-19 11:00:00,235.98,235.98,234.01,234.8,20105.0,227.65,227.65,225.7496,226.5117,20105.0
2023-07-19 11:30:00,234.85,236.07,234.76,235.75,18951.0,226.5599,227.7369,226.4731,227.4281,18951.0
2023-07-19 12:00:00,235.79,236.18,234.63,236.0,20554.0,227.4667,227.843,226.3477,227.6693,20554.0
2023-07-19 12:30:00,235.94,236.39,235.21,236.39,29396.0,227.6114,228.0456,226.9072,228.0456,29396.0
2023-07-19 13:00:00,236.45,236.45,234.91,234.96,43764.0,228.1034,228.1034,226.6178,226.666,43764.0
2023-07-19 13:30:00,234.91,235.77,234.33,235.41,18278.0,226.6178,227.4474,226.0583,227.1002,18278.0
2023-07-19 14:00:00,235.47,235.48,234.21,234.93,17794.0,227.158,227.1677,225.9425,226.6371,17794.0
2023-07-19 14:30:00,234.95,236.47,234.94,236.38,22982.0,226.6564,228.1227,226.6467,228.0359,22982.0
2023-07-19 15:00:00,236.47,236.51,234.98,235.02,47271.0,228.1227,228.1613,226.6853,226.7239,47271.0
2023-07-19 15:30:00,234.91,235.23,234.12,234.27,121165.0,226.6178,226.9265,225.8557,226.0004,121165.0
2023-07-20 09:30:00,224.27,225.15,214.51,216.75,363114.0,216.3534,217.2023,206.9379,209.0988,363114.0
2023-07-20 10:00:00,216.51,221.72,216.51,221.52,202695.0,208.8673,213.8934,208.8673,213.7005,202695.0
2023-07-20 10:30:00,221.6,222.57,217.0,217.01,136024.0,213.7776,214.7134,209.34,209.3497,136024.0
2023-07-20 11:00:00,216.97,217.32,215.88,216.3,93319.0,209.3111,209.6487,208.2595,208.6647,93319.0
2023-07-20 11:30:00,216.25,218.34,215.3,218.34,100773.0,208.6165,210.6327,207.7,210.6327,100773.0
2023-07-20 12:00:00,218.28,219.23,217.33,217.67,87435.0,210.5748,211.4913,209.6584,209.9864,87435.0
2023-07-20 12:30:00,217.87,218.14,216.59,217.83,87434.0,210.1793,210.4398,208.9445,210.1407,87434.0
2023-07-20 13:00:00,217.84,219.11,216.63,217.49,85983.0,210.1504,211.3755,208.9831,209.8127,85983.0
2023-07-20 13:30:00,217.57,219.33,217.4,219.01,75909.0,209.8899,211.5878,209.7259,211.2791,75909.0
2023-07-20 14:00:00,219.0,219.93,218.93,219.26,103812.0,211.2694,212.1666,211.2019,211.5202,103812.0
2023-07-20 14:30:00,219.21,219.53,218.35,219.04,94034.0,211.472,211.7807,210.6424,211.308,94034.0
2023-07-20 15:00:00,219.0,221.01,219.0,220.64,132910.0,211.2694,213.2085,211.2694,212.8515,132910.0
2023-07-20 15:30:00,220.52,222.91,220.1,222.89,268657.0,212.7358,215.0414,212.3306,215.0221,268657.0
2023-07-21 09:30:00,224.04,226.81,222.48,226.06,90065.0,216.1315,218.8037,214.6266,218.0802,90065.0
2023-07-21 10:00:00,225.96,225.96,223.85,225.44,82230.0,217.9837,217.9837,215.9482,217.4821,82230.0
2023-07-21 10:30:00,225.2,225.47,223.51,225.0,58223.0,217.2506,217.511,215.6202,217.0576,58223.0
2023-07-21 11:00:00,225.07,225.86,222.63,223.95,49137.0,217.1251,217.8873,214.7713,216.0447,49137.0
2023-07-21 11:30:00,223.86,225.52,223.43,225.31,129078.0,215.9579,217.5593,215.543,217.3567,129078.0
2023-07-21 12:00:00,225.24,225.76,224.61,224.91,77286.0,217.2891,217.7908,216.6814,216.9708,77286.0
2023-07-21 12:30:00,225.03,225.78,224.84,225.47,40049.0,217.0866,217.8101,216.9033,217.511,40049.0
2023-07-21 13:00:00,225.41,226.22,225.28,226.14,26247.0,217.4531,218.2346,217.3277,218.1574,26247.0
2023-07-21 13:30:00,226.24,227.34,226.14,226.25,52735.0,218.2538,219.315,218.1574,218.2635,52735.0
2023-07-21 14:00:00,226.3,227.82,226.3,227.69,37439.0,218.3117,219.7781,218.3117,219.6527,37439.0
2023-07-21 14:30:00,227.67,228.03,227.09,227.6,45152.0,219.6334,219.9807,219.0738,219.5658,45152.0
2023-07-21 15:00:00,227.49,227.56,226.35,226.46,45234.0,219.4597,219.5273,218.36,218.4661,45234.0
2023-07-21 15:30:00,226.46,227.24,225.99,226.58,197259.0,218.4661,219.2185,218.0127,218.5818,197259.0
2023-07-24 09:30:00,227.8,228.15,225.69,226.31,34813.0,219.7588,220.0964,217.7233,218.3214,34813.0
2023-07-24 10:00:00,226.23,226.59,225.21,225.59,47001.0,218.2442,218.5915,217.2602,217.6268,47001.0
2023-07-24 10:30:00,225.78,227.56,225.69,226.49,78902.0,217.8101,219.5273,217.7233,218.495,78902.0
2023-07-24 11:00:00,226.44,226.5,225.57,225.87,32255.0,218.4468,218.5047,217.6075,217.8969,32255.0
2023-07-24 11:30:00,225.87,226.83,225.21,226.58,30110.0,217.8969,218.823,217.2602,218.5818,30110.0
2023-07-24 12:00:00,226.73,227.39,226.4,226.85,41451.0,218.7265,219.3633,218.4082,218.8423,41451.0
2023-07-24 12:30:00,226.82,228.4,226.79,227.79,12657.0,218.8134,220.3376,218.7844,219.7491,12657.0
2023-07-24 13:00:00,227.77,228.06,226.82,228.06,77917.0,219.7298,220.0096,218.8134,220.0096,77917.0
2023-07-24 13:30:00,228.23,228.23,226.89,227.18,41944.0,220.1736,220.1736,218.8809,219.1607,41944.0
2023-07-24 14:00:00,227.22,227.57,226.6,226.98,39321.0,219.1993,219.5369,218.6011,218.9677,39321.0
2023-07-24 14:30:00,226.99,227.13,226.29,226.71,22816.0,218.9774,219.1124,218.3021,218.7073,22816.0
2023-07-24 15:00:00,226.65,227.57,226.65,227.03,64157.0,218.6494,219.5369,218.6494,219.016,64157.0
2023-07-24 15:30:00,227.14,227.69,226.61,227.67,95656.0,219.1221,219.6527,218.6108,219.6334,95656.0
2023-07-25 09:30:00,227.15,229.03,225.83,226.11,35360.0,219.1317,220.9454,217.8583,218.1284,35360.0
2023-07-25 10:00:00,225.9,225.9,224.78,225.35,33558.0,217.9258,217.9258,216.8454,217.3953,33558.0
2023-07-25 10:30:00,225.43,227.07,225.24,226.64,28194.0,217.4724,219.0545,217.2891,218.6397,28194.0
2023-07-25 11:00:00,226.59,227.71,225.5,227.49,67640.0,218.5915,219.672,217.54,219.4597,67640.0
2023-07-25 11:30:00,227.62,227.62,225.76,225.78,20952.0,219.5851,219.5851,217.7908,217.8101,20952.0
2023-07-25 12:00:00,225.92,225.95,224.79,224.89,10675.0,217.9451,217.9741,216.855,216.9515,10675.0
2023-07-25 12:30:00,224.89,225.05,224.55,224.8,20722.0,216.9515,217.1059,216.6235,216.8647,20722.0
2023-07-25 13:00:00,224.68,224.68,222.96,223.33,39675.0,216.7489,216.7489,215.0896,215.4466,39675.0
2023-07-25 13:30:00,223.27,223.69,222.59,222.86,65612.0,215.3887,215.7939,214.7327,214.9932,65612.0
2023-07-25 14:00:00,222.87,222.92,222.24,222.83,64913.0,215.0028,215.051,214.395,214.9642,64913.0
2023-07-25 14:30:00,222.92,223.11,221.08,221.11,118693.0,215.051,215.2343,213.276,213.3049,118693.0
2023-07-25 15:00:00,221.1,221.68,220.81,220.82,142706.0,213.2953,213.8548,213.0155,213.0252,142706.0
2023-07-25 15:30:00,220.81,221.55,220.1,220.23,309875.0,213.0155,213.7294,212.3306,212.456,309875.0
2023-07-26 09:30:00,220.0,223.9,220.0,222.16,81973.0,212.2341,215.9964,212.2341,214.3179,81973.0
2023-07-26 10:00:00,221.75,223.37,221.66,223.24,64462.0,213.9223,215.4852,213.8355,215.3597,64462.0
2023-07-26 10:30:00,223.23,226.69,223.1,226.53,72615.0,215.3501,218.688,215.2247,218.5336,72615.0
2023-07-26 11:00:00,226.46,228.0,226.4,227.75,60986.0,218.4661,219.9517,218.4082,219.7105,60986.0
2023-07-26 11:30:00,227.75,228.52,226.81,228.08,61649.0,219.7105,220.4534,218.8037,220.0289,61649.0
2023-07-26 12:00:00,228.16,228.35,227.24,227.45,61155.0,220.1061,220.2894,219.2185,219.4211,61155.0
2023-07-26 12:30:00,227.61,227.74,226.1,226.28,44141.0,219.5755,219.7009,218.1188,218.2924,44141.0
2023-07-26 13:00:00,226.21,226.9,225.94,226.9,21740.0,218.2249,218.8905,217.9644,218.8905,21740.0
2023-07-26 13:30:00,226.83,227.03,226.42,226.42,40923.0,218.823,219.016,218.4275,218.4275,40923.0
2023-07-26 14:00:00,226.29,226.81,225.48,225.74,27231.0,218.3021,218.8037,217.5207,217.7715,27231.0
2023-07-26 14:30:00,225.53,226.56,225.45,225.55,31193.0,217.5689,218.5626,217.4917,217.5882,31193.0
2023-07-26 15:00:00,225.72,225.91,223.83,224.62,107228.0,217.7522,217.9355,215.9289,216.691,107228.0
2023-07-26 15:30:00,224.58,226.53,224.47,226.4,213643.0,216.6524,218.5336,216.5463,218.4082,213643.0
2023-07-27 09:30:00,228.2,230.06,226.21,228.23,97868.0,220.1447,221.939,218.2249,220.1736,97868.0
2023-07-27 10:00:00,228.02,228.65,225.52,226.13,32954.0,219.971,220.5788,217.5593,218.1477,32954.0
2023-07-27 10:30:00,226.23,226.25,223.89,223.99,37018.0,218.2442,218.2635,215.9868,216.0833,37018.0
2023-07-27 11:00:00,223.96,224.71,223.82,224.47,53564.0,216.0543,216.7779,215.9193,216.5463,53564.0
2023-07-27 11:30:00,224.56,225.04,224.01,225.02,9475.0,216.6331,217.0962,216.1026,217.0769,9475.0
2023-07-27 12:00:00,225.23,225.23,224.53,224.67,16157.0,217.2795,217.2795,216.6042,216.7393,16157.0
2023-07-27 12:30:00,224.65,226.26,224.46,226.16,20546.0,216.72,218.2731,216.5367,218.1767,20546.0
2023-07-27 13:00:00,226.15,226.15,224.92,225.07,19040.0,218.167,218.167,216.9804,217.1251,19040.0
2023-07-27 13:30:00,225.02,225.08,224.68,224.98,42291.0,217.0769,217.1348,216.7489,217.0383,42291.0
2023-07-27 14:00:00,224.94,225.31,224.3,224.34,30813.0,216.9997,217.3567,216.3823,216.4209,30813.0
2023-07-27 14:30:00,224.23,224.23,222.39,222.43,47853.0,216.3148,216.3148,214.5397,214.5783,47853.0
2023-07-27 15:00:00,222.31,222.66,221.84,222.27,34715.0,214.4626,214.8002,214.0092,214.424,34715.0
2023-07-27 15:30:00,222.22,222.67,221.7,222.46,126448.0,214.3758,214.8099,213.8741,214.6073,126448.0
2023-07-28 09:30:00,226.06,226.06,221.76,221.76,41879.0,218.0802,218.0802,213.932,213.932,41879.0
2023-07-28 10:00:00,222.35,222.79,220.34,220.45,40515.0,214.5012,214.9256,212.5621,212.6682,40515.0
2023-07-28 10:30:00,220.41,221.2,220.05,220.72,22354.0,212.6296,213.3918,212.2824,212.9287,22354.0
2023-07-28 11:00:00,220.72,220.72,219.16,219.55,37898.0,212.9287,212.9287,211.4238,211.8,37898.0
2023-07-28 11:30:00,219.53,220.4,219.46,220.35,28535.0,211.7807,212.62,211.7132,212.5718,28535.0
2023-07-28 12:00:00,220.34,220.36,219.01,219.4,29246.0,212.5621,212.5814,211.2791,211.6553,29246.0
2023-07-28 12:30:00,219.52,220.24,219.06,219.17,24180.0,211.7711,212.4656,211.3273,211.4334,24180.0
2023-07-28 13:00:00,219.0,219.66,218.52,218.93,55048.0,211.2694,211.9061,210.8064,211.2019,55048.0
2023-07-28 13:30:00,218.94,219.73,218.49,219.61,27321.0,211.2115,211.9736,210.7774,211.8579,27321.0
2023-07-28 14:00:00,219.65,219.81,218.7,219.05,29986.0,211.8965,212.0508,210.98,211.3176,29986.0
2023-07-28 14:30:00,219.11,219.51,218.73,219.24,25175.0,211.3755,211.7614,211.0089,211.5009,25175.0
2023-07-28 15:00:00,219.25,219.94,219.24,219.61,35054.0,211.5106,212.1762,211.5009,211.8579,35054.0
2023-07-28 15:30:00,219.61,219.76,218.59,218.88,117563.0,211.8579,212.0026,210.8739,211.1537,117563.0
2023-07-31 09:30:00,219.05,221.57,217.79,220.3,38860.0,211.3176,213.7487,210.1021,212.5235,38860.0
2023-07-31 10:00:00,220.09,221.31,220.09,221.31,76343.0,212.3209,213.4979,212.3209,213.4979,76343.0
2023-07-31 10:30:00,221.48,221.48,220.28,220.4,18787.0,213.6619,213.6619,212.5042,212.62,18787.0
2023-07-31 11:00:00,220.31,220.44,219.65,219.99,24673.0,212.5332,212.6586,211.8965,212.2245,24673.0
2023-07-31 11:30:00,220.03,220.1,218.92,218.96,11288.0,212.2631,212.3306,211.1922,211.2308,11288.0
2023-07-31 12:00:00,219.15,219.87,218.74,219.18,45393.0,211.4141,212.1087,211.0186,211.4431,45393.0
2023-07-31 12:30:00,219.03,219.13,218.51,218.61,12168.0,211.2984,211.3948,210.7967,210.8932,12168.0
2023-07-31 13:00:00,218.59,219.19,218.39,218.64,16589.0,210.8739,211.4527,210.6809,210.9221,16589.0
2023-07-31 13:30:00,218.68,219.3,218.67,219.01,42427.0,210.9607,211.5588,210.9511,211.2791,42427.0
2023-07-31 14:00:00,219.11,219.61,218.67,219.47,17648.0,211.3755,211.8579,210.9511,211.7228,17648.0
2023-07-31 14:30:00,219.42,219.69,218.73,218.75,13563.0,211.6746,211.9351,211.0089,211.0282,13563.0
2023-07-31 15:00:00,218.84,218.84,218.23,218.67,23320.0,211.1151,211.1151,210.5266,210.9511,23320.0
2023-07-31 15:30:00,218.76,219.02,218.05,219.02,102484.0,211.0379,211.2887,210.3529,211.2887,102484.0
2023-08-01 09:30:00,225.85,231.81,224.6,227.68,328343.0,217.8776,223.6272,216.6717,219.643,328343.0
2023-08-01 10:00:00,227.85,228.6,224.91,226.09,156199.0,219.807,220.5305,216.9708,218.1091,156199.0
2023-08-01 10:30:00,226.09,228.97,225.45,227.03,66786.0,218.1091,220.8875,217.4917,219.016,66786.0
2023-08-01 11:00:00,227.03,228.62,226.75,228.12,43296.0,219.016,220.5498,218.7458,220.0675,43296.0
2023-08-01 11:30:00,228.06,229.93,227.88,228.06,79406.0,220.0096,221.8136,219.836,220.0096,79406.0
2023-08-01 12:00:00,228.08,228.6,227.3,227.71,57853.0,220.0289,220.5305,219.2764,219.672,57853.0
2023-08-01 12:30:00,227.77,228.46,227.18,228.09,54787.0,219.7298,220.3955,219.1607,220.0385,54787.0
2023-08-01 13:00:00,228.06,229.28,227.44,228.0,89675.0,220.0096,221.1865,219.4115,219.9517,89675.0
2023-08-01 13:30:00,228.0,229.9,227.72,228.97,65711.0,219.9517,221.7847,219.6816,220.8875,65711.0
2023-08-01 14:00:00,229.03,229.58,228.88,229.2,42753.0,220.9454,221.4759,220.8007,221.1094,42753.0
2023-08-01 14:30:00,229.26,229.64,228.14,228.66,55707.0,221.1672,221.5338,220.0868,220.5884,55707.0
2023-08-01 15:00:00,228.6,228.73,227.29,227.46,47005.0,220.5305,220.656,219.2668,219.4308,47005.0
2023-08-01 15:30:00,227.59,228.39,227.16,228.17,161795.0,219.5562,220.328,219.1414,220.1157,161795.0
2023-08-02 09:30:00,225.5,227.12,224.51,225.32,48007.0,217.54,219.1028,216.5849,217.3663,48007.0
2023-08-02 10:00:00,225.32,225.47,223.45,223.83,28849.0,217.3663,217.511,215.5623,215.9289,28849.0
2023-08-02 10:30:00,223.99,224.84,223.74,224.74,35227.0,216.0833,216.9033,215.8421,216.8068,35227.0
2023-08-02 11:00:00,224.51,224.79,223.02,224.32,34595.0,216.5849,216.855,215.1475,216.4016,34595.0
2023-08-02 11:30:00,224.38,226.1,223.92,225.66,32184.0,216.4595,218.1188,216.0157,217.6943,32184.0
2023-08-02 12:00:00,225.8,227.18,225.1,227.18,35828.0,217.8294,219.1607,217.1541,219.1607,35828.0
2023-08-02 12:30:00,227.13,228.15,226.73,227.36,28897.0,219.1124,220.0964,218.7265,219.3343,28897.0
2023-08-02 13:00:00,227.52,227.98,226.78,227.5,34649.0,219.4887,219.9324,218.7748,219.4694,34649.0
2023-08-02 13:30:00,227.5,228.29,227.49,228.06,16991.0,219.4694,220.2315,219.4597,220.0096,16991.0
2023-08-02 14:00:00,228.1,228.28,227.65,228.07,26507.0,220.0482,220.2218,219.6141,220.0192,26507.0
2023-08-02 14:30:00,228.07,228.56,227.85,228.51,30580.0,220.0192,220.492,219.807,220.4437,30580.0
2023-08-02 15:00:00,228.43,228.57,227.8,228.54,25520.0,220.3665,220.5016,219.7588,220.4727,25520.0
2023-08-02 15:30:00,228.62,229.05,228.42,228.56,150193.0,220.5498,220.9647,220.3569,220.492,150193.0
2023-08-03 09:30:00,228.18,228.18,223.3,224.09,37911.0,220.1254,220.1254,215.4176,216.1797,37911.0
2023-08-03 10:00:00,224.09,225.09,223.11,223.72,25836.0,216.1797,217.1444,215.2343,215.8228,25836.0
2023-08-03 10:30:00,223.69,223.7,221.95,222.0,63323.0,215.7939,215.8035,214.1153,214.1635,63323.0
2023-08-03 11:00:00,221.97,222.71,221.09,221.68,59320.0,214.1346,214.8485,213.2856,213.8548,59320.0
2023-08-03 11:30:00,221.65,221.65,220.56,220.86,26664.0,213.8259,213.8259,212.7743,213.0638,26664.0
2023-08-03 12:00:00,220.8,221.26,220.21,220.63,31181.0,213.0059,213.4496,212.4367,212.8419,31181.0
2023-08-03 12:30:00,220.45,221.42,220.45,220.86,46412.0,212.6682,213.604,212.6682,213.0638,46412.0
2023-08-03 13:00:00,220.9,221.28,220.08,220.67,27564.0,213.1023,213.4689,212.3113,212.8805,27564.0
2023-08-03 13:30:00,220.75,220.86,220.0,220.4,33745.0,212.9576,213.0638,212.2341,212.62,33745.0
2023-08-03 14:00:00,220.5,221.77,220.14,221.61,50463.0,212.7165,213.9416,212.3692,213.7873,50463.0
2023-08-03 14:30:00,221.58,222.46,221.17,222.46,41028.0,213.7583,214.6073,213.3628,214.6073,41028.0
2023-08-03 15:00:00,222.4,222.65,222.12,222.43,42223.0,214.5494,214.7906,214.2793,214.5783,42223.0
2023-08-03 15:30:00,222.22,222.9,221.47,222.58,199329.0,214.3758,215.0317,213.6522,214.723,199329.0
2023-08-04 09:30:00,222.84,229.41,222.06,228.91,63577.0,214.9739,221.3119,214.2214,220.8296,63577.0
2023-08-04 10:00:00,228.88,229.46,226.93,227.52,58467.0,220.8007,221.3602,218.9195,219.4887,58467.0
2023-08-04 10:30:00,227.52,227.71,226.13,226.46,35111.0,219.4887,219.672,218.1477,218.4661,35111.0
2023-08-04 11:00:00,226.65,228.07,225.63,225.8,49804.0,218.6494,220.0192,217.6654,217.8294,49804.0
2023-08-04 11:30:00,225.89,225.92,224.6,224.84,31146.0,217.9162,217.9451,216.6717,216.9033,31146.0
2023-08-04 12:00:00,224.93,226.44,224.93,226.3,18348.0,216.9901,218.4468,216.9901,218.3117,18348.0
2023-08-04 12:30:00,226.33,226.77,226.02,226.41,17511.0,218.3407,218.7651,218.0416,218.4178,17511.0
2023-08-04 13:00:00,226.36,226.49,224.91,225.02,20238.0,218.3696,218.495,216.9708,217.0769,20238.0
2023-08-04 13:30:00,225.08,225.45,224.91,225.01,31022.0,217.1348,217.4917,216.9708,217.0673,31022.0
2023-08-04 14:00:00,224.95,225.04,222.93,223.33,26898.0,217.0094,217.0962,215.0607,215.4466,26898.0
2023-08-04 14:30:00,223.22,223.28,222.45,222.96,28454.0,215.3405,215.3983,214.5976,215.0896,28454.0
2023-08-04 15:00:00,222.94,223.51,221.89,222.37,37929.0,215.0703,215.6202,214.0574,214.5205,37929.0
2023-08-04 15:30:00,222.4,223.09,221.81,222.94,111524.0,214.5494,215.215,213.9802,215.0703,111524.0
2023-08-07 09:30:00,223.24,223.94,221.6,221.82,21873.0,215.3597,216.035,213.7776,213.9899,21873.0
2023-08-07 10:00:00,221.86,222.07,221.01,221.85,20846.0,214.0285,214.231,213.2085,214.0188,20846.0
2023-08-07 10:30:00,222.01,222.39,220.67,220.67,51901.0,214.1732,214.5397,212.8805,212.8805,51901.0
2023-08-07 11:00:00,220.8,221.83,220.11,220.19,40502.0,213.0059,213.9995,212.3402,212.4174,40502.0
2023-08-07 11:30:00,220.2,220.9,219.96,220.37,26784.0,212.4271,213.1023,212.1955,212.5911,26784.0
2023-08-07 12:00:00,220.23,220.46,219.86,220.06,30743.0,212.456,212.6779,212.0991,212.292,30743.0
2023-08-07 12:30:00,220.13,220.3,219.1,219.39,50971.0,212.3595,212.5235,211.3659,211.6456,50971.0
2023-08-07 13:00:00,219.41,220.11,218.91,220.01,26596.0,211.6649,212.3402,211.1826,212.2438,26596.0
2023-08-07 13:30:00,219.82,219.9,218.96,219.73,23153.0,212.0605,212.1376,211.2308,211.9736,23153.0
2023-08-07 14:00:00,219.73,219.84,219.31,219.42,7834.0,211.9736,212.0798,211.5685,211.6746,7834.0
2023-08-07 14:30:00,219.43,220.51,219.3,220.46,18909.0,211.6842,212.7261,211.5588,212.6779,18909.0
2023-08-07 15:00:00,220.39,220.94,220.31,220.8,18717.0,212.6103,213.1409,212.5332,213.0059,18717.0
2023-08-07 15:30:00,220.76,221.05,219.72,220.17,86957.0,212.9673,213.2471,211.964,212.3981,86957.0
2023-08-08 09:30:00,219.18,221.18,218.97,220.82,30283.0,211.4431,213.3725,211.2405,213.0252,30283.0
2023-08-08 10:00:00,220.69,221.08,218.99,219.0,19813.0,212.8998,213.276,211.2598,211.2694,19813.0
2023-08-08 10:30:00,219.02,220.07,218.93,219.71,15718.0,211.2887,212.3016,211.2019,211.9544,15718.0
2023-08-08 11:00:00,219.62,220.88,219.46,220.2,17697.0,211.8675,213.0831,211.7132,212.4271,17697.0
2023-08-08 11:30:00,219.95,221.28,219.65,220.86,36775.0,212.1859,213.4689,211.8965,213.0638,36775.0
2023-08-08 12:00:00,220.92,221.24,220.43,221.18,13937.0,213.1216,213.4303,212.6489,213.3725,13937.0
2023-08-08 12:30:00,221.14,221.74,220.79,221.4,21382.0,213.3339,213.9127,212.9962,213.5847,21382.0
2023-08-08 13:00:00,221.32,221.77,221.06,221.37,14543.0,213.5075,213.9416,213.2567,213.5558,14543.0
2023-08-08 13:30:00,221.44,221.76,221.25,221.52,25922.0,213.6233,213.932,213.44,213.7005,25922.0
2023-08-08 14:00:00,221.55,221.97,221.34,221.72,17663.0,213.7294,214.1346,213.5268,213.8934,17663.0
2023-08-08 14:30:00,221.78,222.49,221.58,222.42,17614.0,213.9513,214.6362,213.7583,214.5687,17614.0
2023-08-08 15:00:00,222.53,223.15,222.42,222.89,27312.0,214.6748,215.2729,214.5687,215.0221,27312.0
2023-08-08 15:30:00,222.93,223.37,222.45,223.04,93803.0,215.0607,215.4852,214.5976,215.1668,93803.0
2023-08-09 09:30:00,222.6,223.77,221.03,223.4,18833.0,214.7423,215.871,213.2278,215.5141,18833.0
2023-08-09 10:00:00,223.62,224.51,222.72,224.12,25830.0,215.7263,216.5849,214.8581,216.2087,25830.0
2023-08-09 10:30:00,224.12,226.64,223.67,226.64,15369.0,216.2087,218.6397,215.7746,218.6397,15369.0
2023-08-09 11:00:00,226.86,227.09,226.12,226.81,18275.0,218.852,219.0738,218.1381,218.8037,18275.0
2023-08-09 11:30:00,226.74,227.1,226.04,226.4,25555.0,218.7362,219.0835,218.0609,218.4082,25555.0
2023-08-09 12:00:00,226.23,226.46,225.81,226.19,16687.0,218.2442,218.4661,217.839,218.2056,16687.0
2023-08-09 12:30:00,226.18,226.58,226.06,226.14,10921.0,218.196,218.5818,218.0802,218.1574,10921.0
2023-08-09 13:00:00,226.12,226.67,225.92,226.49,18980.0,218.1381,218.6687,217.9451,218.495,18980.0
2023-08-09 13:30:00,226.56,226.95,226.53,226.54,15046.0,218.5626,218.9388,218.5336,218.5433,15046.0
2023-08-09 14:00:00,226.56,227.34,226.55,226.89,15356.0,218.5626,219.315,218.5529,218.8809,15356.0
2023-08-09 14:30:00,226.81,226.96,225.98,226.83,20963.0,218.8037,218.9484,218.003,218.823,20963.0
2023-08-09 15:00:00,226.92,227.65,226.83,227.42,19481.0,218.9098,219.6141,218.823,219.3922,19481.0
2023-08-09 15:30:00,227.4,228.07,227.09,227.71,130107.0,219.3729,220.0192,219.0738,219.672,130107.0
2023-08-10 09:30:00,224.96,229.78,224.66,229.69,140216.0,217.019,221.6689,216.7296,221.5821,140216.0
2023-08-10 10:00:00,229.68,232.0,229.24,231.81,64361.0,221.5724,223.8105,221.1479,223.6272,64361.0
2023-08-10 10:30:00,231.95,232.63,230.37,231.13,87437.0,223.7623,224.4183,222.2381,222.9712,87437.0
2023-08-10 11:00:00,231.25,231.3,229.66,230.22,33142.0,223.087,223.1352,221.5531,222.0934,33142.0
2023-08-10 11:30:00,230.24,230.35,229.25,230.07,33653.0,222.1126,222.2188,221.1576,221.9486,33653.0
2023-08-10 12:00:00,230.03,230.19,228.38,228.7,23355.0,221.9101,222.0644,220.3183,220.627,23355.0
2023-08-10 12:30:00,228.71,228.98,228.15,228.49,15077.0,220.6367,220.8971,220.0964,220.4244,15077.0
2023-08-10 13:00:00,228.46,229.46,228.19,228.59,37394.0,220.3955,221.3602,220.135,220.5209,37394.0
2023-08-10 13:30:00,228.45,228.45,227.3,228.07,19817.0,220.3858,220.3858,219.2764,220.0192,19817.0
2023-08-10 14:00:00,228.18,228.59,227.79,228.11,12667.0,220.1254,220.5209,219.7491,220.0578,12667.0
2023-08-10 14:30:00,228.23,228.23,227.36,227.59,23144.0,220.1736,220.1736,219.3343,219.5562,23144.0
2023-08-10 15:00:00,227.58,228.91,227.22,227.45,28512.0,219.5465,220.8296,219.1993,219.4211,28512.0
2023-08-10 15:30:00,227.48,228.9,227.23,228.32,124618.0,219.4501,220.8199,219.2089,220.2604,124618.0
2023-08-11 09:30:00,227.49,230.43,227.41,230.39,22742.0,219.4597,222.2959,219.3825,222.2574,22742.0
2023-08-11 10:00:00,230.63,231.68,230.08,230.41,46238.0,222.4889,223.5018,221.9583,222.2766,46238.0
2023-08-11 10:30:00,230.34,230.53,228.84,229.09,20439.0,222.2091,222.3924,220.7621,221.0032,20439.0
2023-08-11 11:00:00,229.24,229.54,228.36,228.63,16277.0,221.1479,221.4374,220.299,220.5595,16277.0
2023-08-11 11:30:00,228.74,229.54,228.13,229.34,23481.0,220.6656,221.4374,220.0771,221.2444,23481.0
2023-08-11 12:00:00,229.78,229.78,229.18,229.49,22566.0,221.6689,221.6689,221.0901,221.3891,22566.0
2023-08-11 12:30:00,229.28,229.39,228.65,228.89,15811.0,221.1865,221.2927,220.5788,220.8103,15811.0
2023-08-11 13:00:00,228.84,229.55,228.8,229.55,21740.0,220.7621,221.447,220.7235,221.447,21740.0
2023-08-11 13:30:00,229.73,230.09,229.27,229.53,20875.0,221.6207,221.9679,221.1769,221.4277,20875.0
2023-08-11 14:00:00,229.67,230.07,229.11,229.73,20607.0,221.5628,221.9486,221.0225,221.6207,20607.0
2023-08-11 14:30:00,229.94,230.52,229.76,230.2,21817.0,221.8232,222.3828,221.6496,222.0741,21817.0
2023-08-11 15:00:00,230.27,230.5,229.75,230.35,21319.0,222.1416,222.3635,221.6399,222.2188,21319.0
2023-08-11 15:30:00,230.35,230.57,229.61,230.05,103012.0,222.2188,222.431,221.5049,221.9294,103012.0
2023-08-14 09:30:00,229.75,230.56,228.48,229.15,18771.0,221.6399,222.4214,220.4148,221.0611,18771.0
2023-08-14 10:00:00,229.65,229.86,228.87,229.23,19200.0,221.5435,221.7461,220.791,221.1383,19200.0
2023-08-14 10:30:00,229.15,229.58,228.86,229.09,18014.0,221.0611,221.4759,220.7814,221.0032,18014.0
2023-08-14 11:00:00,229.12,229.8,228.89,229.21,19161.0,221.0322,221.6882,220.8103,221.119,19161.0
2023-08-14 11:30:00,229.1,229.43,228.98,229.2,8084.0,221.0129,221.3312,220.8971,221.1094,8084.0
2023-08-14 12:00:00,229.28,229.41,228.86,229.13,19151.0,221.1865,221.3119,220.7814,221.0418,19151.0
2023-08-14 12:30:00,229.13,229.88,229.01,229.64,19203.0,221.0418,221.7654,220.9261,221.5338,19203.0
2023-08-14 13:00:00,229.51,229.57,228.89,229.38,40888.0,221.4084,221.4663,220.8103,221.283,40888.0
2023-08-14 13:30:00,229.5,230.44,229.31,229.8,10287.0,221.3988,222.3056,221.2155,221.6882,10287.0
2023-08-14 14:00:00,229.87,230.0,229.6,230.0,9742.0,221.7557,221.8811,221.4952,221.8811,9742.0
2023-08-14 14:30:00,230.06,230.41,229.68,230.15,25802.0,221.939,222.2766,221.5724,222.0258,25802.0
2023-08-14 15:00:00,230.14,230.73,230.0,230.69,66276.0,222.0162,222.5854,221.8811,222.5468,66276.0
2023-08-14 15:30:00,230.72,231.19,230.05,231.05,127453.0,222.5757,223.0291,221.9294,222.8941,127453.0
2023-08-15 09:30:00,229.1,230.35,227.86,229.4,23579.0,221.0129,222.2188,219.8167,221.3023,23579.0
2023-08-15 10:00:00,229.09,230.34,229.08,229.75,17737.0,221.0032,222.2091,220.9936,221.6399,17737.0
2023-08-15 10:30:00,229.89,231.01,229.76,230.96,25087.0,221.775,222.8555,221.6496,222.8072,25087.0
2023-08-15 11:00:00,230.93,231.17,230.32,230.87,26771.0,222.7783,223.0098,222.1898,222.7204,26771.0
2023-08-15 11:30:00,230.97,231.95,230.93,231.52,23183.0,222.8169,223.7623,222.7783,223.3475,23183.0
2023-08-15 12:00:00,231.41,231.77,230.88,231.45,21116.0,223.2413,223.5886,222.7301,223.2799,21116.0
2023-08-15 12:30:00,231.63,231.66,230.51,230.82,21289.0,223.4536,223.4825,222.3731,222.6722,21289.0
2023-08-15 13:00:00,230.83,230.83,230.04,230.41,21217.0,222.6818,222.6818,221.9197,222.2766,21217.0
2023-08-15 13:30:00,230.48,230.52,229.04,229.51,35764.0,222.3442,222.3828,220.955,221.4084,35764.0
2023-08-15 14:00:00,229.61,229.79,229.18,229.24,18390.0,221.5049,221.6785,221.0901,221.1479,18390.0
2023-08-15 14:30:00,229.19,230.0,229.17,229.76,19681.0,221.0997,221.8811,221.0804,221.6496,19681.0
2023-08-15 15:00:00,229.77,230.26,229.59,229.59,24565.0,221.6592,222.1319,221.4856,221.4856,24565.0
2023-08-15 15:30:00,229.51,230.49,229.35,229.99,107558.0,221.4084,222.3538,221.2541,221.8715,107558.0
2023-08-16 09:30:00,230.07,231.05,228.91,229.47,13510.0,221.9486,222.8941,220.8296,221.3698,13510.0
2023-08-16 10:00:00,229.36,229.64,227.67,228.37,13632.0,221.2637,221.5338,219.6334,220.3087,13632.0
2023-08-16 10:30:00,228.09,228.62,227.2,227.42,15025.0,220.0385,220.5498,219.18,219.3922,15025.0
2023-08-16 11:00:00,227.32,227.66,226.83,227.16,23350.0,219.2957,219.6237,218.823,219.1414,23350.0
2023-08-16 11:30:00,227.08,227.25,226.29,226.62,13501.0,219.0642,219.2282,218.3021,218.6204,13501.0
2023-08-16 12:00:00,226.61,227.37,226.25,226.36,15507.0,218.6108,219.344,218.2635,218.3696,15507.0
2023-08-16 12:30:00,226.35,226.44,224.65,224.87,19531.0,218.36,218.4468,216.72,216.9322,19531.0
2023-08-16 13:00:00,224.95,225.1,224.23,224.23,11717.0,217.0094,217.1541,216.3148,216.3148,11717.0
2023-08-16 13:30:00,224.18,224.79,223.92,224.37,12078.0,216.2666,216.855,216.0157,216.4499,12078.0
2023-08-16 14:00:00,224.09,224.32,222.74,222.84,40646.0,216.1797,216.4016,214.8774,214.9739,40646.0
2023-08-16 14:30:00,222.84,222.86,221.26,222.44,54648.0,214.9739,214.9932,213.4496,214.588,54648.0
2023-08-16 15:00:00,222.45,222.53,220.48,220.49,31652.0,214.5976,214.6748,212.6972,212.7068,31652.0
2023-08-16 15:30:00,220.49,221.16,219.87,220.45,91120.0,212.7068,213.3532,212.1087,212.6682,91120.0
2023-08-17 09:30:00,220.63,222.16,220.11,220.45,26580.0,212.8419,214.3179,212.3402,212.6682,26580.0
2023-08-17 10:00:00,220.36,222.31,220.18,221.52,78240.0,212.5814,214.4626,212.4078,213.7005,78240.0
2023-08-17 10:30:00,221.46,222.99,221.36,222.44,40115.0,213.6426,215.1186,213.5461,214.588,40115.0
2023-08-17 11:00:00,222.45,222.8,222.14,222.62,34540.0,214.5976,214.9353,214.2986,214.7616,34540.0
2023-08-17 11:30:00,222.66,222.66,221.81,221.84,36577.0,214.8002,214.8002,213.9802,214.0092,36577.0
2023-08-17 12:00:00,221.84,222.23,221.32,222.15,21053.0,214.0092,214.3854,213.5075,214.3082,21053.0
2023-08-17 12:30:00,222.23,222.32,221.16,221.58,19942.0,214.3854,214.4722,213.3532,213.7583,19942.0
2023-08-17 13:00:00,221.59,222.03,221.27,221.96,17355.0,213.768,214.1925,213.4593,214.1249,17355.0
2023-08-17 13:30:00,221.92,222.37,221.81,221.95,10434.0,214.0863,214.5205,213.9802,214.1153,10434.0
2023-08-17 14:00:00,222.0,222.35,221.41,221.41,29142.0,214.1635,214.5012,213.5943,213.5943,29142.0
2023-08-17 14:30:00,221.49,221.79,220.58,220.58,26333.0,213.6715,213.9609,212.7936,212.7936,26333.0
2023-08-17 15:00:00,220.52,221.32,220.35,221.01,23220.0,212.7358,213.5075,212.5718,213.2085,23220.0
2023-08-17 15:30:00,221.03,221.64,220.61,220.86,75377.0,213.2278,213.8162,212.8226,213.0638,75377.0
2023-08-18 09:30:00,219.72,221.48,219.25,221.48,31161.0,211.964,213.6619,211.5106,213.6619,31161.0
2023-08-18 10:00:00,221.33,222.21,221.13,221.49,16316.0,213.5172,214.3661,213.3242,213.6715,16316.0
2023-08-18 10:30:00,221.62,221.64,220.69,221.22,8284.0,213.7969,213.8162,212.8998,213.411,8284.0
2023-08-18 11:00:00,221.34,221.55,220.75,220.75,10229.0,213.5268,213.7294,212.9576,212.9576,10229.0
2023-08-18 11:30:00,220.91,222.08,220.85,221.66,10002.0,213.112,214.2407,213.0541,213.8355,10002.0
2023-08-18 12:00:00,221.63,221.86,220.78,221.23,12096.0,213.8066,214.0285,212.9866,213.4207,12096.0
2023-08-18 12:30:00,221.17,221.39,220.91,221.27,8561.0,213.3628,213.575,213.112,213.4593,8561.0
2023-08-18 13:00:00,221.3,221.42,220.87,221.29,11967.0,213.4882,213.604,213.0734,213.4786,11967.0
2023-08-18 13:30:00,221.44,221.98,221.22,221.57,10719.0,213.6233,214.1442,213.411,213.7487,10719.0
2023-08-18 14:00:00,221.7,221.77,221.11,221.29,8500.0,213.8741,213.9416,213.3049,213.4786,8500.0
2023-08-18 14:30:00,221.28,221.5,220.45,220.8,12244.0,213.4689,213.6812,212.6682,213.0059,12244.0
2023-08-18 15:00:00,220.71,221.89,220.42,221.82,22288.0,212.9191,214.0574,212.6393,213.9899,22288.0
2023-08-18 15:30:00,221.82,222.95,221.8,222.52,85125.0,213.9899,215.08,213.9706,214.6652,85125.0
2023-08-21 09:30:00,221.8,221.8,219.29,219.83,14135.0,213.9706,213.9706,211.5492,212.0701,14135.0
2023-08-21 10:00:00,219.63,219.65,218.52,218.7,28605.0,211.8772,211.8965,210.8064,210.98,28605.0
2023-08-21 10:30:00,218.68,218.86,216.64,217.39,24715.0,210.9607,211.1344,208.9927,209.7162,24715.0
2023-08-21 11:00:00,217.33,217.42,216.03,216.03,15515.0,209.6584,209.7452,208.4043,208.4043,15515.0
2023-08-21 11:30:00,216.17,216.34,215.77,215.95,24001.0,208.5393,208.7033,208.1534,208.3271,24001.0
2023-08-21 12:00:00,215.95,216.38,215.53,215.88,21515.0,208.3271,208.7419,207.9219,208.2595,21515.0
2023-08-21 12:30:00,216.33,216.5,216.02,216.47,13317.0,208.6937,208.8577,208.3946,208.8287,13317.0
2023-08-21 13:00:00,216.5,217.41,216.44,217.31,16844.0,208.8577,209.7355,208.7998,209.6391,16844.0
2023-08-21 13:30:00,217.3,217.74,217.0,217.14,13866.0,209.6294,210.0539,209.34,209.4751,13866.0
2023-08-21 14:00:00,217.11,217.53,216.9,217.27,20217.0,209.4461,209.8513,209.2435,209.6005,20217.0
2023-08-21 14:30:00,217.23,218.25,217.23,218.2,16324.0,209.5619,210.5459,209.5619,210.4977,16324.0
2023-08-21 15:00:00,218.18,219.08,217.94,218.49,30228.0,210.4784,211.3466,210.2468,210.7774,30228.0
2023-08-21 15:30:00,218.49,219.11,218.06,218.25,87851.0,210.7774,211.3755,210.3626,210.5459,87851.0
2023-08-22 09:30:00,218.24,218.48,216.09,216.33,12847.0,210.5362,210.7678,208.4621,208.6937,12847.0
2023-08-22 10:00:00,216.42,218.39,216.25,218.21,18937.0,208.7805,210.6809,208.6165,210.5073,18937.0
2023-08-22 10:30:00,218.12,218.57,217.96,218.32,8624.0,210.4205,210.8546,210.2661,210.6134,8624.0
2023-08-22 11:00:00,218.41,219.13,217.71,219.04,13159.0,210.7002,211.3948,210.025,211.308,13159.0
2023-08-22 11:30:00,218.81,219.66,218.78,219.61,15996.0,211.0861,211.9061,211.0572,211.8579,15996.0
2023-08-22 12:00:00,219.65,219.91,219.38,219.67,9546.0,211.8965,212.1473,211.636,211.9158,9546.0
2023-08-22 12:30:00,219.71,220.07,219.56,219.56,10427.0,211.9544,212.3016,211.8096,211.8096,10427.0
2023-08-22 13:00:00,219.44,219.46,218.76,219.36,10430.0,211.6939,211.7132,211.0379,211.6167,10430.0
2023-08-22 13:30:00,219.36,219.44,218.36,218.52,9425.0,211.6167,211.6939,210.652,210.8064,9425.0
2023-08-22 14:00:00,218.44,219.21,218.42,218.83,13187.0,210.7292,211.472,210.7099,211.1054,13187.0
2023-08-22 14:30:00,218.87,219.43,218.63,218.73,26423.0,211.144,211.6842,210.9125,211.0089,26423.0
2023-08-22 15:00:00,218.81,219.27,218.64,218.81,21429.0,211.0861,211.5299,210.9221,211.0861,21429.0
2023-08-22 15:30:00,218.77,219.03,217.89,218.08,97417.0,211.0475,211.2984,210.1986,210.3819,97417.0
2023-08-23 09:30:00,218.46,219.89,217.46,219.3,27064.0,211.5617,212.9466,210.5933,212.3752,27064.0
2023-08-23 10:00:00,219.41,220.83,219.03,220.01,35544.0,212.4817,213.8569,212.1137,213.0628,35544.0
2023-08-23 10:30:00,219.92,219.95,218.98,219.51,11851.0,212.9756,213.0047,212.0653,212.5786,11851.0
2023-08-23 11:00:00,219.5,219.62,218.79,219.29,19178.0,212.5689,212.6851,211.8813,212.3655,19178.0
2023-08-23 11:30:00,219.42,219.52,218.73,219.44,14898.0,212.4914,212.5883,211.8232,212.5108,14898.0
2023-08-23 12:00:00,219.44,220.28,219.0,219.99,19192.0,212.5108,213.3243,212.0847,213.0434,19192.0
2023-08-23 12:30:00,220.08,220.57,219.59,219.75,24437.0,213.1306,213.6051,212.6561,212.811,24437.0
2023-08-23 13:00:00,219.98,220.39,219.78,220.28,18153.0,213.0337,213.4308,212.8401,213.3243,18153.0
2023-08-23 13:30:00,220.33,220.82,220.25,220.7,19939.0,213.3727,213.8472,213.2952,213.731,19939.0
2023-08-23 14:00:00,220.7,220.89,220.1,220.15,17025.0,213.731,213.915,213.1499,213.1984,17025.0
2023-08-23 14:30:00,220.12,220.72,219.7,220.36,22322.0,213.1693,213.7504,212.7626,213.4017,22322.0
2023-08-23 15:00:00,220.36,221.01,219.86,220.03,27101.0,213.4017,214.0312,212.9175,213.0822,27101.0
2023-08-23 15:30:00,219.99,220.37,219.45,220.28,63450.0,213.0434,213.4114,212.5205,213.3243,63450.0
2023-08-24 09:30:00,220.97,222.31,220.89,221.47,18541.0,213.9925,215.2902,213.915,214.4767,18541.0
2023-08-24 10:00:00,221.82,221.91,220.69,221.8,10613.0,214.8156,214.9028,213.7213,214.7963,10613.0
2023-08-24 10:30:00,221.7,221.98,221.04,221.1,9348.0,214.6994,214.9706,214.0603,214.1184,9348.0
2023-08-24 11:00:00,221.0,221.3,220.51,221.14,11171.0,214.0215,214.3121,213.547,214.1571,11171.0
2023-08-24 11:30:00,221.28,221.42,220.07,220.36,4748.0,214.2927,214.4283,213.1209,213.4017,4748.0
2023-08-24 12:00:00,220.25,220.91,220.09,220.33,5366.0,213.2952,213.9344,213.1403,213.3727,5366.0
2023-08-24 12:30:00,220.11,220.4,219.7,219.8,7180.0,213.1596,213.4405,212.7626,212.8594,7180.0
2023-08-24 13:00:00,219.75,219.82,218.71,218.98,9204.0,212.811,212.8788,211.8038,212.0653,9204.0
2023-08-24 13:30:00,219.03,219.1,218.58,218.58,8222.0,212.1137,212.1815,211.6779,211.6779,8222.0
2023-08-24 14:00:00,218.63,219.4,218.58,219.25,14535.0,211.7264,212.4721,211.6779,212.3268,14535.0
2023-08-24 14:30:00,219.29,220.55,219.21,220.3,10965.0,212.3655,213.5857,212.2881,213.3436,10965.0
2023-08-24 15:00:00,220.27,220.8,219.96,220.72,20978.0,213.3146,213.8278,213.0144,213.7504,20978.0
2023-08-24 15:30:00,220.74,220.84,219.65,219.7,58523.0,213.7697,213.8666,212.7142,212.7626,58523.0
2023-08-25 09:30:00,219.48,220.88,219.21,219.94,8266.0,212.5495,213.9053,212.2881,212.995,8266.0
2023-08-25 10:00:00,219.8,221.37,219.8,220.88,18844.0,212.8594,214.3798,212.8594,213.9053,18844.0
2023-08-25 10:30:00,220.65,220.94,220.08,220.94,14959.0,213.6826,213.9634,213.1306,213.9634,14959.0
2023-08-25 11:00:00,220.86,222.76,220.62,222.76,7860.0,213.8859,215.726,213.6535,215.726,7860.0
2023-08-25 11:30:00,223.03,223.54,222.37,222.44,16628.0,215.9874,216.4813,215.3483,215.4161,16628.0
2023-08-25 12:00:00,222.54,223.0,222.09,222.94,7766.0,215.5129,215.9584,215.0771,215.9003,7766.0
2023-08-25 12:30:00,223.08,223.18,222.2,222.64,20897.0,216.0358,216.1327,215.1836,215.6097,20897.0
2023-08-25 13:00:00,222.74,222.96,222.17,222.18,12218.0,215.7066,215.9196,215.1546,215.1643,12218.0
2023-08-25 13:30:00,222.24,222.88,222.15,222.77,12976.0,215.2224,215.8422,215.1352,215.7356,12976.0
2023-08-25 14:00:00,222.75,222.75,221.79,222.03,7891.0,215.7163,215.7163,214.7866,215.019,7891.0
2023-08-25 14:30:00,222.19,222.9,222.1,222.9,7375.0,215.174,215.8615,215.0868,215.8615,7375.0
2023-08-25 15:00:00,222.8,223.18,222.69,222.84,9153.0,215.7647,216.1327,215.6582,215.8034,9153.0
2023-08-25 15:30:00,222.83,222.87,222.2,222.2,57546.0,215.7937,215.8325,215.1836,215.1836,57546.0
2023-08-28 09:30:00,222.77,224.08,222.26,222.6,20214.0,215.7356,217.0043,215.2417,215.571,20214.0
2023-08-28 10:00:00,223.16,223.75,222.78,223.71,9441.0,216.1133,216.6847,215.7453,216.646,9441.0
2023-08-28 10:30:00,223.72,224.28,223.22,223.5,11144.0,216.6556,217.198,216.1714,216.4426,11144.0
2023-08-28 11:00:00,223.37,223.37,222.8,223.05,33022.0,216.3167,216.3167,215.7647,216.0068,33022.0
2023-08-28 11:30:00,223.13,223.94,223.13,223.71,7694.0,216.0843,216.8687,216.0843,216.646,7694.0
2023-08-28 12:00:00,223.54,223.67,222.68,222.84,6801.0,216.4813,216.6072,215.6485,215.8034,6801.0
2023-08-28 12:30:00,222.68,223.89,222.53,223.84,9237.0,215.6485,216.8203,215.5032,216.7719,9237.0
2023-08-28 13:00:00,223.83,224.66,223.81,224.37,14811.0,216.7622,217.566,216.7428,217.2851,14811.0
2023-08-28 13:30:00,224.51,224.65,224.07,224.11,39910.0,217.4207,217.5563,216.9946,217.0333,39910.0
2023-08-28 14:00:00,224.01,224.14,222.94,223.31,10889.0,216.9365,217.0624,215.9003,216.2586,10889.0
2023-08-28 14:30:00,223.33,223.69,223.21,223.32,12941.0,216.278,216.6266,216.1617,216.2683,12941.0
2023-08-28 15:00:00,223.44,224.06,222.95,223.25,14058.0,216.3845,216.9849,215.91,216.2005,14058.0
2023-08-28 15:30:00,223.19,223.62,222.43,222.6,87710.0,216.1424,216.5588,215.4064,215.571,87710.0
2023-08-29 09:30:00,222.64,224.02,221.94,222.73,14125.0,215.6097,216.9462,214.9318,215.6969,14125.0
2023-08-29 10:00:00,222.77,225.82,222.77,225.37,11201.0,215.7356,218.6893,215.7356,218.2535,11201.0
2023-08-29 10:30:00,225.51,226.12,224.89,225.71,25586.0,218.3891,218.9799,217.7887,218.5828,25586.0
2023-08-29 11:00:00,225.64,225.78,224.92,225.15,13468.0,218.515,218.6506,217.8177,218.0405,13468.0
2023-08-29 11:30:00,225.17,226.15,225.16,225.37,11627.0,218.0599,219.0089,218.0502,218.2535,11627.0
2023-08-29 12:00:00,225.2,226.54,225.2,226.54,16435.0,218.0889,219.3866,218.0889,219.3866,16435.0
2023-08-29 12:30:00,226.5,226.61,226.03,226.13,16327.0,219.3479,219.4544,218.8927,218.9895,16327.0
2023-08-29 13:00:00,226.27,226.76,226.14,226.55,16535.0,219.1251,219.5996,218.9992,219.3963,16535.0
2023-08-29 13:30:00,226.54,227.21,226.29,226.44,15093.0,219.3866,220.0354,219.1445,219.2898,15093.0
2023-08-29 14:00:00,226.44,226.76,226.0,226.27,16574.0,219.2898,219.5996,218.8636,219.1251,16574.0
2023-08-29 14:30:00,226.3,226.47,225.87,226.38,19992.0,219.1542,219.3188,218.7377,219.2316,19992.0
2023-08-29 15:00:00,226.38,226.54,226.03,226.54,30472.0,219.2316,219.3866,218.8927,219.3866,30472.0
2023-08-29 15:30:00,226.54,227.84,226.33,227.56,90358.0,219.3866,220.6455,219.1832,220.3744,90358.0
2023-08-30 09:30:00,227.52,229.54,227.49,229.12,7951.0,220.3356,222.2919,220.3066,221.8851,7951.0
2023-08-30 10:00:00,229.43,229.99,229.17,229.72,12467.0,222.1853,222.7277,221.9335,222.4662,12467.0
2023-08-30 10:30:00,229.72,230.03,228.91,229.1,15940.0,222.4662,222.7664,221.6818,221.8658,15940.0
2023-08-30 11:00:00,229.04,229.04,227.07,227.1,21407.0,221.8077,221.8077,219.8999,219.9289,21407.0
2023-08-30 11:30:00,227.18,228.22,226.45,227.84,18546.0,220.0064,221.0135,219.2994,220.6455,18546.0
2023-08-30 12:00:00,227.87,228.19,227.66,227.93,13856.0,220.6746,220.9845,220.4712,220.7327,13856.0
2023-08-30 12:30:00,227.83,227.9,227.07,227.81,14885.0,220.6359,220.7036,219.8999,220.6165,14885.0
2023-08-30 13:00:00,227.98,228.24,227.66,227.9,16381.0,220.7811,221.0329,220.4712,220.7036,16381.0
2023-08-30 13:30:00,227.91,228.3,227.81,227.93,16441.0,220.7133,221.091,220.6165,220.7327,16441.0
2023-08-30 14:00:00,227.87,228.16,227.54,227.65,17123.0,220.6746,220.9554,220.355,220.4615,17123.0
2023-08-30 14:30:00,227.65,227.94,227.0,227.64,14746.0,220.4615,220.7424,219.8321,220.4519,14746.0
2023-08-30 15:00:00,227.68,227.95,227.31,227.42,21291.0,220.4906,220.7521,220.1323,220.2388,21291.0
2023-08-30 15:30:00,227.42,227.58,226.71,227.07,51454.0,220.2388,220.3938,219.5512,219.8999,51454.0
2023-08-31 09:30:00,228.52,229.17,227.24,227.24,20712.0,221.3041,221.9335,220.0645,220.0645,20712.0
2023-08-31 10:00:00,227.03,227.25,225.53,225.56,9345.0,219.8611,220.0742,218.4085,218.4375,9345.0
2023-08-31 10:30:00,225.45,225.61,224.55,225.59,16908.0,218.331,218.486,217.4594,218.4666,16908.0
2023-08-31 11:00:00,225.59,225.59,224.95,225.47,7719.0,218.4666,218.4666,217.8468,218.3504,7719.0
2023-08-31 11:30:00,225.08,225.12,224.7,224.92,11385.0,217.9727,218.0114,217.6047,217.8177,11385.0
2023-08-31 12:00:00,224.94,225.48,224.85,225.27,15779.0,217.8371,218.3601,217.75,218.1567,15779.0
2023-08-31 12:30:00,225.06,225.24,224.04,224.84,13753.0,217.9533,218.1276,216.9655,217.7403,13753.0
2023-08-31 13:00:00,224.84,224.93,223.76,223.86,10254.0,217.7403,217.8274,216.6944,216.7912,10254.0
2023-08-31 13:30:00,223.88,224.65,223.81,224.56,8239.0,216.8106,217.5563,216.7428,217.4691,8239.0
2023-08-31 14:00:00,224.48,225.02,224.4,224.66,10878.0,217.3916,217.9146,217.3142,217.566,10878.0
2023-08-31 14:30:00,224.53,224.68,223.66,223.74,10041.0,217.4401,217.5853,216.5975,216.675,10041.0
2023-08-31 15:00:00,223.75,224.28,223.75,224.02,7490.0,216.6847,217.198,216.6847,216.9462,7490.0
2023-08-31 15:30:00,224.06,225.14,223.81,224.44,69321.0,216.9849,218.0308,216.7428,217.3529,69321.0
2023-09-01 09:30:00,225.75,226.35,224.96,225.3,13899.0,218.6215,219.2026,217.8565,218.1857,13899.0
2023-09-01 10:00:00,225.49,225.49,224.11,224.42,7744.0,218.3697,218.3697,217.0333,217.3335,7744.0
2023-09-01 10:30:00,224.3,224.35,223.79,223.95,7422.0,217.2173,217.2657,216.7234,216.8784,7422.0
2023-09-01 11:00:00,223.97,224.45,222.82,223.47,21758.0,216.8977,217.3626,215.7841,216.4135,21758.0
2023-09-01 11:30:00,223.19,223.28,222.54,223.0,6270.0,216.1424,216.2295,215.5129,215.9584,6270.0
2023-09-01 12:00:00,223.09,223.1,222.46,222.46,7756.0,216.0455,216.0552,215.4354,215.4354,7756.0
2023-09-01 12:30:00,222.44,222.44,221.19,221.38,7365.0,215.4161,215.4161,214.2055,214.3895,7365.0
2023-09-01 13:00:00,221.39,221.62,220.83,220.83,12598.0,214.3992,214.622,213.8569,213.8569,12598.0
2023-09-01 13:30:00,221.0,221.41,220.54,221.34,10878.0,214.0215,214.4186,213.5761,214.3508,10878.0
2023-09-01 14:00:00,221.43,221.59,221.18,221.19,7679.0,214.438,214.5929,214.1958,214.2055,7679.0
2023-09-01 14:30:00,221.19,221.49,220.86,221.43,9518.0,214.2055,214.4961,213.8859,214.438,9518.0
2023-09-01 15:00:00,221.41,221.81,221.36,221.66,8634.0,214.4186,214.806,214.3702,214.6607,8634.0
2023-09-01 15:30:00,221.72,222.03,220.88,221.69,62341.0,214.7188,215.019,213.9053,214.6897,62341.0
2023-09-05 09:30:00,221.13,222.14,220.44,222.09,24457.0,214.1474,215.1255,213.4792,215.0771,24457.0
2023-09-05 10:00:00,222.26,222.48,221.59,221.77,6293.0,215.2417,215.4548,214.5929,214.7672,6293.0
2023-09-05 10:30:00,221.86,222.32,221.1,222.28,21132.0,214.8544,215.2998,214.1184,215.2611,21132.0
2023-09-05 11:00:00,222.07,222.92,221.88,222.91,21795.0,215.0577,215.8809,214.8737,215.8712,21795.0
2023-09-05 11:30:00,222.86,222.87,222.3,222.59,18005.0,215.8228,215.8325,215.2805,215.5613,18005.0
2023-09-05 12:00:00,222.65,223.86,222.61,223.24,16518.0,215.6194,216.7912,215.5807,216.1908,16518.0
2023-09-05 12:30:00,223.15,224.1,223.09,224.03,47332.0,216.1036,217.0236,216.0455,216.9559,47332.0
2023-09-05 13:00:00,224.03,224.52,223.63,223.63,57354.0,216.9559,217.4304,216.5685,216.5685,57354.0
2023-09-05 13:30:00,223.38,223.41,221.87,221.87,19482.0,216.3264,216.3554,214.8641,214.8641,19482.0
2023-09-05 14:00:00,221.95,223.28,221.86,223.01,13437.0,214.9415,216.2295,214.8544,215.9681,13437.0
2023-09-05 14:30:00,222.99,223.2,222.72,222.86,11585.0,215.9487,216.1521,215.6872,215.8228,11585.0
2023-09-05 15:00:00,222.98,222.98,222.2,222.31,8662.0,215.939,215.939,215.1836,215.2902,8662.0
2023-09-05 15:30:00,222.42,222.47,221.81,221.84,64711.0,215.3967,215.4451,214.806,214.835,64711.0
2023-09-06 09:30:00,221.15,221.15,219.57,220.39,14915.0,214.1668,214.1668,212.6367,213.4308,14915.0
2023-09-06 10:00:00,220.45,220.56,217.75,217.76,17771.0,213.4889,213.5954,210.8742,210.8838,17771.0
2023-09-06 10:30:00,217.87,219.16,217.75,218.22,11967.0,210.9904,212.2396,210.8742,211.3293,11967.0
2023-09-06 11:00:00,218.34,218.49,217.14,217.34,21725.0,211.4455,211.5908,210.2834,210.4771,21725.0
2023-09-06 11:30:00,217.27,217.54,216.28,217.47,30387.0,210.4093,210.6708,209.4506,210.603,30387.0
2023-09-06 12:00:00,217.47,217.47,216.03,216.03,15659.0,210.603,210.603,209.2085,209.2085,15659.0
2023-09-06 12:30:00,216.0,216.31,215.87,216.03,14008.0,209.1794,209.4796,209.0535,209.2085,14008.0
2023-09-06 13:00:00,216.03,216.19,215.49,215.83,10012.0,209.2085,209.3634,208.6855,209.0148,10012.0
2023-09-06 13:30:00,215.91,216.39,215.89,216.35,12046.0,209.0923,209.5571,209.0729,209.5184,12046.0
2023-09-06 14:00:00,216.38,216.63,216.08,216.59,16796.0,209.5474,209.7895,209.2569,209.7508,16796.0
2023-09-06 14:30:00,216.63,216.79,216.11,216.2,10180.0,209.7895,209.9445,209.2859,209.3731,10180.0
2023-09-06 15:00:00,216.27,217.06,215.77,216.99,21081.0,209.4409,210.2059,208.9567,210.1382,21081.0
2023-09-06 15:30:00,217.01,218.19,217.01,218.01,81021.0,210.1575,211.3003,210.1575,211.1259,81021.0
2023-09-07 09:30:00,217.13,219.53,216.99,218.9,24250.0,210.2737,212.5979,210.1382,211.9878,24250.0
2023-09-07 10:00:00,218.94,220.06,218.89,219.1,48231.0,212.0266,213.1112,211.9782,212.1815,48231.0
2023-09-07 10:30:00,219.06,219.06,217.87,218.52,24546.0,212.1428,212.1428,210.9904,211.6198,24546.0
2023-09-07 11:00:00,218.63,219.7,218.55,219.7,17981.0,211.7264,212.7626,211.6489,212.7626,17981.0
2023-09-07 11:30:00,219.77,221.67,219.67,221.67,32899.0,212.8304,214.6704,212.7335,214.6704,32899.0
2023-09-07 12:00:00,221.65,222.27,221.65,221.7,17553.0,214.651,215.2514,214.651,214.6994,17553.0
2023-09-07 12:30:00,221.74,221.82,221.31,221.42,19063.0,214.7382,214.8156,214.3217,214.4283,19063.0
2023-09-07 13:00:00,221.42,221.56,221.01,221.46,19447.0,214.4283,214.5638,214.0312,214.467,19447.0
2023-09-07 13:30:00,221.55,222.61,221.48,222.13,26260.0,214.5542,215.5807,214.4864,215.1158,26260.0
2023-09-07 14:00:00,222.13,222.4,221.65,222.17,24696.0,215.1158,215.3773,214.651,215.1546,24696.0
2023-09-07 14:30:00,222.13,222.2,221.16,221.41,43770.0,215.1158,215.1836,214.1765,214.4186,43770.0
2023-09-07 15:00:00,221.43,222.16,221.4,221.95,17822.0,214.438,215.1449,214.4089,214.9415,17822.0
2023-09-07 15:30:00,221.93,222.11,221.03,221.17,96720.0,214.9222,215.0965,214.0506,214.1862,96720.0
2023-09-08 09:30:00,221.96,221.98,218.63,219.91,22988.0,214.9512,214.9706,211.7264,212.9659,22988.0
2023-09-08 10:00:00,219.94,220.32,219.38,219.64,20567.0,212.995,213.363,212.4527,212.7045,20567.0
2023-09-08 10:30:00,219.79,220.32,219.4,220.03,26648.0,212.8497,213.363,212.4721,213.0822,26648.0
2023-09-08 11:00:00,220.05,220.05,219.04,219.08,22512.0,213.1015,213.1015,212.1234,212.1622,22512.0
2023-09-08 11:30:00,218.77,218.81,217.33,217.7,9641.0,211.8619,211.9007,210.4674,210.8257,9641.0
2023-09-08 12:00:00,217.95,217.95,216.95,217.18,17811.0,211.0678,211.0678,210.0994,210.3222,17811.0
2023-09-08 12:30:00,217.07,217.63,216.88,217.06,11300.0,210.2156,210.7579,210.0316,210.2059,11300.0
2023-09-08 13:00:00,217.0,217.0,216.34,216.34,9626.0,210.1478,210.1478,209.5087,209.5087,9626.0
2023-09-08 13:30:00,216.37,217.08,216.19,216.83,9270.0,209.5377,210.2253,209.3634,209.9832,9270.0
2023-09-08 14:00:00,216.9,217.4,216.64,217.17,15979.0,210.051,210.5352,209.7992,210.3125,15979.0
2023-09-08 14:30:00,216.95,217.86,216.95,217.11,9931.0,210.0994,210.9807,210.0994,210.2544,9931.0
2023-09-08 15:00:00,217.37,217.54,216.92,216.97,14412.0,210.5062,210.6708,210.0704,210.1188,14412.0
2023-09-08 15:30:00,216.96,217.34,216.3,216.91,73010.0,210.1091,210.4771,209.4699,210.0607,73010.0
2023-09-11 09:30:00,217.74,218.1,216.68,217.05,22802.0,210.8645,211.2131,209.8379,210.1963,22802.0
2023-09-11 10:00:00,216.86,217.58,216.4,216.7,23977.0,210.0123,210.7095,209.5668,209.8573,23977.0
2023-09-11 10:30:00,216.67,216.93,215.38,215.48,14673.0,209.8283,210.08,208.579,208.6758,14673.0
2023-09-11 11:00:00,215.11,215.14,213.94,214.28,19143.0,208.3175,208.3466,207.1845,207.5137,19143.0
2023-09-11 11:30:00,214.42,215.58,214.08,215.5,10996.0,207.6493,208.7727,207.32,208.6952,10996.0
2023-09-11 12:00:00,215.59,216.26,215.3,215.66,17244.0,208.7824,209.4312,208.5015,208.8501,17244.0
2023-09-11 12:30:00,215.58,216.53,215.4,216.47,18480.0,208.7727,209.6927,208.5984,209.6346,18480.0
2023-09-11 13:00:00,216.47,216.58,216.05,216.45,20103.0,209.6346,209.7411,209.2278,209.6152,20103.0
2023-09-11 13:30:00,216.43,216.64,215.75,215.88,23347.0,209.5958,209.7992,208.9373,209.0632,23347.0
2023-09-11 14:00:00,215.81,216.4,215.75,216.16,14569.0,208.9954,209.5668,208.9373,209.3344,14569.0
2023-09-11 14:30:00,216.08,216.1,215.39,215.79,14970.0,209.2569,209.2763,208.5887,208.976,14970.0
2023-09-11 15:00:00,215.8,215.95,215.49,215.64,24567.0,208.9857,209.131,208.6855,208.8308,24567.0
2023-09-11 15:30:00,215.67,215.69,214.75,215.21,115597.0,208.8598,208.8792,207.9689,208.4144,115597.0
2023-09-12 09:30:00,214.59,214.59,211.55,211.61,20513.0,207.8139,207.8139,204.8699,204.928,20513.0
2023-09-12 10:00:00,211.63,212.21,210.92,212.2,17760.0,204.9474,205.5091,204.2598,205.4994,17760.0
2023-09-12 10:30:00,212.47,213.77,212.43,213.32,17036.0,205.7609,207.0198,205.7221,206.584,17036.0
2023-09-12 11:00:00,213.37,214.12,213.14,213.57,14640.0,206.6325,207.3588,206.4097,206.8261,14640.0
2023-09-12 11:30:00,213.57,213.75,212.94,213.11,11698.0,206.8261,207.0005,206.216,206.3807,11698.0
2023-09-12 12:00:00,213.11,213.56,212.97,213.35,10762.0,206.3807,206.8165,206.2451,206.6131,10762.0
2023-09-12 12:30:00,213.27,213.85,213.08,213.74,9669.0,206.5356,207.0973,206.3516,206.9908,9669.0
2023-09-12 13:00:00,213.73,214.13,213.51,214.0,15621.0,206.9811,207.3685,206.768,207.2426,15621.0
2023-09-12 13:30:00,214.03,214.73,213.84,214.37,19275.0,207.2716,207.9495,207.0876,207.6009,19275.0
2023-09-12 14:00:00,214.25,214.29,213.8,213.94,9103.0,207.4847,207.5234,207.0489,207.1845,9103.0
2023-09-12 14:30:00,213.92,214.17,213.84,214.01,11991.0,207.1651,207.4072,207.0876,207.2523,11991.0
2023-09-12 15:00:00,213.91,214.38,213.78,214.31,19203.0,207.1554,207.6106,207.0295,207.5428,19203.0
2023-09-12 15:30:00,214.38,214.58,213.79,214.42,62472.0,207.6106,207.8043,207.0392,207.6493,62472.0
2023-09-13 09:30:00,212.85,213.12,212.06,213.12,13027.0,206.1289,206.3904,205.3638,206.3904,13027.0
2023-09-13 10:00:00,212.98,214.12,212.6,213.2,13009.0,206.2548,207.3588,205.8868,206.4678,13009.0
2023-09-13 10:30:00,213.08,213.59,212.7,212.73,15126.0,206.3516,206.8455,205.9836,206.0127,15126.0
2023-09-13 11:00:00,212.7,212.82,211.94,212.56,20753.0,205.9836,206.0998,205.2476,205.848,20753.0
2023-09-13 11:30:00,212.56,212.78,211.9,212.0,10592.0,205.848,206.0611,205.2089,205.3057,10592.0
2023-09-13 12:00:00,211.9,212.76,211.7,212.56,11426.0,205.2089,206.0417,205.0152,205.848,11426.0
2023-09-13 12:30:00,212.57,212.78,212.23,212.58,8167.0,205.8577,206.0611,205.5285,205.8674,8167.0
2023-09-13 13:00:00,212.58,213.01,212.24,212.8,7880.0,205.8674,206.2838,205.5381,206.0805,7880.0
2023-09-13 13:30:00,212.77,212.93,212.37,212.37,9842.0,206.0514,206.2064,205.664,205.664,9842.0
2023-09-13 14:00:00,212.39,212.65,212.18,212.62,10025.0,205.6834,205.9352,205.48,205.9061,10025.0
2023-09-13 14:30:00,212.72,213.29,212.48,212.59,18102.0,206.003,206.555,205.7706,205.8771,18102.0
2023-09-13 15:00:00,212.61,212.61,211.07,212.21,22960.0,205.8965,205.8965,204.4051,205.5091,22960.0
2023-09-13 15:30:00,212.25,212.5,211.7,212.35,89480.0,205.5478,205.7899,205.0152,205.6447,89480.0
2023-09-14 09:30:00,214.05,217.0,213.33,216.99,29188.0,207.291,210.1478,206.5937,210.1382,29188.0
2023-09-14 10:00:00,216.99,217.58,216.86,217.56,21380.0,210.1382,210.7095,210.0123,210.6902,21380.0
2023-09-14 10:30:00,217.53,217.64,216.37,216.74,13114.0,210.6611,210.7676,209.5377,209.896,13114.0
2023-09-14 11:00:00,216.87,217.99,216.87,217.57,14214.0,210.0219,211.1066,210.0219,210.6998,14214.0
2023-09-14 11:30:00,217.59,218.08,217.14,217.97,8777.0,210.7192,211.1937,210.2834,211.0872,8777.0
2023-09-14 12:00:00,217.93,218.0,217.56,217.56,7321.0,211.0485,211.1163,210.6902,210.6902,7321.0
2023-09-14 12:30:00,217.49,217.87,217.36,217.59,5289.0,210.6224,210.9904,210.4965,210.7192,5289.0
2023-09-14 13:00:00,217.58,217.87,217.55,217.83,10921.0,210.7095,210.9904,210.6805,210.9516,10921.0
2023-09-14 13:30:00,217.87,217.92,217.11,217.37,14107.0,210.9904,211.0388,210.2544,210.5062,14107.0
2023-09-14 14:00:00,217.38,218.02,217.19,218.0,13208.0,210.5158,211.1356,210.3318,211.1163,13208.0
2023-09-14 14:30:00,218.01,218.94,217.86,218.63,24029.0,211.1259,212.0266,210.9807,211.7264,24029.0
2023-09-14 15:00:00,218.58,218.81,218.21,218.43,20432.0,211.6779,211.9007,211.3196,211.5327,20432.0
2023-09-14 15:30:00,218.48,219.14,218.44,218.88,70393.0,211.5811,212.2203,211.5424,211.9685,70393.0
2023-09-15 09:30:00,219.76,219.76,216.69,219.14,145329.0,212.8207,212.8207,209.8476,212.2203,145329.0
2023-09-15 10:00:00,219.12,219.89,218.95,219.17,17434.0,212.2009,212.9466,212.0363,212.2493,17434.0
2023-09-15 10:30:00,219.06,219.25,218.3,218.41,17496.0,212.1428,212.3268,211.4068,211.5133,17496.0
2023-09-15 11:00:00,218.33,218.69,217.36,218.34,43862.0,211.4358,211.7845,210.4965,211.4455,43862.0
2023-09-15 11:30:00,218.79,219.75,218.39,219.51,55287.0,211.8813,212.811,211.4939,212.5786,55287.0
2023-09-15 12:00:00,219.62,219.71,219.34,219.46,20766.0,212.6851,212.7723,212.4139,212.5302,20766.0
2023-09-15 12:30:00,219.36,219.51,218.67,218.81,16468.0,212.4333,212.5786,211.7651,211.9007,16468.0
2023-09-15 13:00:00,218.77,218.83,217.61,218.26,7283.0,211.8619,211.9201,210.7386,211.368,7283.0
2023-09-15 13:30:00,218.26,219.48,218.16,219.31,16870.0,211.368,212.5495,211.2712,212.3849,16870.0
2023-09-15 14:00:00,219.3,219.45,219.02,219.42,10406.0,212.3752,212.5205,212.1041,212.4914,10406.0
2023-09-15 14:30:00,219.47,219.64,219.16,219.27,16132.0,212.5398,212.7045,212.2396,212.3462,16132.0
2023-09-15 15:00:00,219.14,219.42,218.33,219.25,17625.0,212.2203,212.4914,211.4358,212.3268,17625.0
2023-09-15 15:30:00,219.3,219.31,217.77,218.28,53422.0,212.3752,212.3849,210.8935,211.3874,53422.0
2023-09-18 09:30:00,218.28,218.67,214.86,215.88,56769.0,211.3874,211.7651,208.0754,209.0632,56769.0
2023-09-18 10:00:00,215.89,218.61,215.33,217.7,30079.0,209.0729,211.707,208.5306,210.8257,30079.0
2023-09-18 10:30:00,217.73,218.88,217.59,217.63,20280.0,210.8548,211.9685,210.7192,210.7579,20280.0
2023-09-18 11:00:00,217.5,217.62,216.83,217.21,10859.0,210.632,210.7483,209.9832,210.3512,10859.0
2023-09-18 11:30:00,217.26,217.37,216.71,217.37,13668.0,210.3996,210.5062,209.867,210.5062,13668.0
2023-09-18 12:00:00,217.31,217.7,216.82,217.7,14297.0,210.448,210.8257,209.9735,210.8257,14297.0
2023-09-18 12:30:00,217.76,218.08,217.33,217.79,10572.0,210.8838,211.1937,210.4674,210.9129,10572.0
2023-09-18 13:00:00,217.78,217.97,217.52,217.87,9625.0,210.9032,211.0872,210.6514,210.9904,9625.0
2023-09-18 13:30:00,217.87,217.92,217.05,217.14,12268.0,210.9904,211.0388,210.1963,210.2834,12268.0
2023-09-18 14:00:00,216.99,216.99,216.38,216.5,11661.0,210.1382,210.1382,209.5474,209.6636,11661.0
2023-09-18 14:30:00,216.42,216.75,215.93,216.0,11098.0,209.5862,209.9057,209.1116,209.1794,11098.0
2023-09-18 15:00:00,215.91,216.03,215.43,215.48,30617.0,209.0923,209.2085,208.6274,208.6758,30617.0
2023-09-18 15:30:00,215.48,215.48,214.86,215.1,53013.0,208.6758,208.6758,208.0754,208.3078,53013.0
2023-09-19 09:30:00,214.41,215.5,213.25,214.54,23955.0,207.6396,208.6952,206.5162,207.7655,23955.0
2023-09-19 10:00:00,214.35,214.54,213.27,214.4,14038.0,207.5815,207.7655,206.5356,207.6299,14038.0
2023-09-19 10:30:00,214.58,214.58,213.87,214.13,12934.0,207.8043,207.8043,207.1167,207.3685,12934.0
2023-09-19 11:00:00,214.14,214.83,214.04,214.09,21495.0,207.3781,208.0464,207.2813,207.3297,21495.0
2023-09-19 11:30:00,214.07,214.14,213.21,213.3,12406.0,207.3104,207.3781,206.4775,206.5647,12406.0
2023-09-19 12:00:00,213.24,213.36,212.56,213.28,12918.0,206.5066,206.6228,205.848,206.5453,12918.0
2023-09-19 12:30:00,213.26,213.41,212.88,213.39,8648.0,206.5259,206.6712,206.1579,206.6518,8648.0
2023-09-19 13:00:00,213.38,213.96,213.18,213.64,10082.0,206.6421,207.2038,206.4485,206.8939,10082.0
2023-09-19 13:30:00,213.56,213.99,213.55,213.69,10997.0,206.8165,207.2329,206.8068,206.9424,10997.0
2023-09-19 14:00:00,213.69,213.88,213.36,213.36,15938.0,206.9424,207.1264,206.6228,206.6228,15938.0
2023-09-19 14:30:00,213.3,214.07,213.3,213.92,14675.0,206.5647,207.3104,206.5647,207.1651,14675.0
2023-09-19 15:00:00,213.93,214.22,213.69,214.03,17127.0,207.1748,207.4556,206.9424,207.2716,17127.0
2023-09-19 15:30:00,214.03,214.09,213.33,213.5,95490.0,207.2716,207.3297,206.5937,206.7584,95490.0
2023-09-20 09:30:00,216.27,216.55,214.31,214.83,19962.0,209.4409,209.712,207.5428,208.0464,19962.0
2023-09-20 10:00:00,214.81,216.23,214.54,216.1,11864.0,208.027,209.4022,207.7655,209.2763,11864.0
2023-09-20 10:30:00,216.09,216.82,215.75,216.66,12338.0,209.2666,209.9735,208.9373,209.8186,12338.0
2023-09-20 11:00:00,216.76,217.3,216.28,217.21,9263.0,209.9154,210.4384,209.4506,210.3512,9263.0
2023-09-20 11:30:00,217.22,217.22,216.53,216.55,8574.0,210.3609,210.3609,209.6927,209.712,8574.0
2023-09-20 12:00:00,216.55,216.86,216.14,216.59,9375.0,209.712,210.0123,209.315,209.7508,9375.0
2023-09-20 12:30:00,216.62,217.14,216.62,216.89,14897.0,209.7798,210.2834,209.7798,210.0413,14897.0
2023-09-20 13:00:00,216.88,217.05,216.52,216.98,10387.0,210.0316,210.1963,209.683,210.1285,10387.0
2023-09-20 13:30:00,216.91,217.07,216.37,217.07,14381.0,210.0607,210.2156,209.5377,210.2156,14381.0
2023-09-20 14:00:00,216.43,217.17,215.56,215.8,13951.0,209.5958,210.3125,208.7533,208.9857,13951.0
2023-09-20 14:30:00,215.78,216.69,215.48,215.84,18480.0,208.9664,209.8476,208.6758,209.0245,18480.0
2023-09-20 15:00:00,215.71,216.03,214.94,215.04,17200.0,208.8986,209.2085,208.1529,208.2497,17200.0
2023-09-20 15:30:00,215.06,215.16,214.48,214.91,46982.0,208.2691,208.3659,207.7074,208.1238,46982.0
2023-09-21 09:30:00,212.76,213.01,211.01,211.01,19439.0,206.0417,206.2838,204.347,204.347,19439.0
2023-09-21 10:00:00,211.2,211.57,210.43,210.5,26816.0,204.531,204.8893,203.7853,203.8531,26816.0
2023-09-21 10:30:00,210.6,211.23,210.15,210.39,17660.0,203.9499,204.56,203.5141,203.7466,17660.0
2023-09-21 11:00:00,210.5,210.98,210.07,210.11,17418.0,203.8531,204.3179,203.4367,203.4754,17418.0
2023-09-21 11:30:00,210.26,210.49,209.92,210.13,11987.0,203.6207,203.8434,203.2914,203.4948,11987.0
2023-09-21 12:00:00,209.96,210.0,209.16,209.54,12028.0,203.3301,203.3689,202.5554,202.9234,12028.0
2023-09-21 12:30:00,209.52,209.66,208.66,208.84,13120.0,202.904,203.0396,202.0712,202.2455,13120.0
2023-09-21 13:00:00,208.74,209.4,208.23,209.31,17667.0,202.1487,202.7878,201.6548,202.7007,17667.0
2023-09-21 13:30:00,209.36,209.47,208.73,208.75,15169.0,202.7491,202.8556,202.139,202.1583,15169.0
2023-09-21 14:00:00,208.76,208.79,206.6,206.73,26011.0,202.168,202.1971,200.0762,200.2021,26011.0
2023-09-21 14:30:00,206.65,207.01,206.28,206.43,24839.0,200.1247,200.4733,199.7663,199.9116,24839.0
2023-09-21 15:00:00,206.41,206.56,205.39,205.51,21700.0,199.8922,200.0375,198.9044,199.0207,21700.0
2023-09-21 15:30:00,205.36,205.79,204.53,204.67,94333.0,198.8754,199.2918,198.0716,198.2072,94333.0
2023-09-22 09:30:00,204.5,205.8,201.6,201.61,51894.0,198.0425,199.3015,195.2341,195.2438,51894.0
2023-09-22 10:00:00,201.51,202.57,200.95,202.18,74309.0,195.147,196.1735,194.6046,195.7958,74309.0
2023-09-22 10:30:00,202.29,204.03,201.9,203.53,76680.0,195.9023,197.5874,195.5246,197.1032,76680.0
2023-09-22 11:00:00,203.64,204.25,203.25,204.24,16303.0,197.2097,197.8004,196.832,197.7908,16303.0
2023-09-22 11:30:00,204.28,204.91,202.59,202.59,18831.0,197.8295,198.4396,196.1929,196.1929,18831.0
2023-09-22 12:00:00,202.48,202.83,201.55,202.67,26519.0,196.0863,196.4253,195.1857,196.2703,26519.0
2023-09-22 12:30:00,202.55,203.91,202.5,203.21,18615.0,196.1541,197.4712,196.1057,196.7933,18615.0
2023-09-22 13:00:00,203.26,203.91,203.19,203.3,10932.0,196.8417,197.4712,196.7739,196.8804,10932.0
2023-09-22 13:30:00,203.17,203.2,202.56,203.0,62323.0,196.7545,196.7836,196.1638,196.5899,62323.0
2023-09-22 14:00:00,203.04,203.43,202.43,202.89,30593.0,196.6286,197.0063,196.0379,196.4834,30593.0
2023-09-22 14:30:00,202.72,202.87,202.28,202.39,18672.0,196.3188,196.464,195.8926,195.9992,18672.0
2023-09-22 15:00:00,202.46,203.21,202.33,202.44,46840.0,196.067,196.7933,195.9411,196.0476,46840.0
2023-09-22 15:30:00,202.34,202.4,200.87,201.16,109364.0,195.9508,196.0089,194.5272,194.808,109364.0
2023-09-25 09:30:00,200.37,201.4,199.18,201.1,35904.0,194.043,195.0404,192.8905,194.7499,35904.0
2023-09-25 10:00:00,201.07,201.33,199.93,200.27,23950.0,194.7209,194.9726,193.6169,193.9461,23950.0
2023-09-25 10:30:00,200.23,200.62,199.97,200.02,7260.0,193.9074,194.2851,193.6556,193.704,7260.0
2023-09-25 11:00:00,199.95,200.61,199.84,200.17,16272.0,193.6362,194.2754,193.5297,193.8493,16272.0
2023-09-25 11:30:00,200.15,200.97,200.15,200.39,12686.0,193.8299,194.624,193.8299,194.0623,12686.0
2023-09-25 12:00:00,200.41,200.86,200.15,200.81,11409.0,194.0817,194.5175,193.8299,194.4691,11409.0
2023-09-25 12:30:00,200.9,201.22,200.46,200.81,15128.0,194.5562,194.8661,194.1301,194.4691,15128.0
2023-09-25 13:00:00,200.76,200.86,200.07,200.21,14729.0,194.4206,194.5175,193.7524,193.888,14729.0
2023-09-25 13:30:00,200.2,200.58,200.16,200.38,19409.0,193.8783,194.2463,193.8396,194.0526,19409.0
2023-09-25 14:00:00,200.46,200.71,200.18,200.71,15540.0,194.1301,194.3722,193.859,194.3722,15540.0
2023-09-25 14:30:00,200.63,201.13,200.52,200.76,12772.0,194.2947,194.779,194.1882,194.4206,12772.0
2023-09-25 15:00:00,200.73,201.25,200.55,200.72,28508.0,194.3916,194.8952,194.2173,194.3819,28508.0
2023-09-25 15:30:00,200.72,201.57,200.6,201.57,75067.0,194.3819,195.2051,194.2657,195.2051,75067.0
2023-09-26 09:30:00,198.53,200.44,198.01,199.97,30361.0,192.2611,194.1107,191.7575,193.6556,30361.0
2023-09-26 10:00:00,200.15,200.25,198.2,199.09,50706.0,193.8299,193.9267,191.9415,192.8034,50706.0
2023-09-26 10:30:00,199.18,200.29,199.18,200.24,16481.0,192.8905,193.9655,192.8905,193.9171,16481.0
2023-09-26 11:00:00,200.29,200.44,199.73,199.98,14657.0,193.9655,194.1107,193.4232,193.6653,14657.0
2023-09-26 11:30:00,199.98,200.25,199.76,199.97,6999.0,193.6653,193.9267,193.4522,193.6556,6999.0
2023-09-26 12:00:00,200.12,200.12,199.74,199.77,8178.0,193.8009,193.8009,193.4329,193.4619,8178.0
2023-09-26 12:30:00,199.77,199.97,199.63,199.83,15296.0,193.4619,193.6556,193.3263,193.52,15296.0
2023-09-26 13:00:00,199.8,200.24,199.73,200.11,22257.0,193.491,193.9171,193.4232,193.7912,22257.0
2023-09-26 13:30:00,200.02,200.14,199.52,199.53,29734.0,193.704,193.8202,193.2198,193.2295,29734.0
2023-09-26 14:00:00,199.58,200.18,199.49,200.06,21501.0,193.2779,193.859,193.1907,193.7427,21501.0
2023-09-26 14:30:00,200.09,200.29,199.7,199.93,18658.0,193.7718,193.9655,193.3941,193.6169,18658.0
2023-09-26 15:00:00,199.92,200.24,199.57,199.65,29912.0,193.6072,193.9171,193.2682,193.3457,29912.0
2023-09-26 15:30:00,199.7,200.44,199.7,200.24,111312.0,193.3941,194.1107,193.3941,193.9171,111312.0
2023-09-27 09:30:00,199.74,200.76,199.28,200.19,75695.0,193.4329,194.4206,192.9874,193.8686,75695.0
2023-09-27 10:00:00,200.25,200.53,197.97,198.09,48816.0,193.9267,194.1979,191.7187,191.835,48816.0
2023-09-27 10:30:00,198.07,198.87,196.37,196.46,51140.0,191.8156,192.5903,190.1693,190.2564,51140.0
2023-09-27 11:00:00,196.38,196.66,196.1,196.39,30188.0,190.1789,190.4501,189.9078,190.1886,30188.0
2023-09-27 11:30:00,196.37,196.42,193.08,193.12,44555.0,190.1693,190.2177,186.9832,187.0219,44555.0
2023-09-27 12:00:00,193.06,194.79,192.88,194.79,32945.0,186.9638,188.6392,186.7895,188.6392,32945.0
2023-09-27 12:30:00,194.97,195.34,194.67,194.77,23166.0,188.8135,189.1718,188.5229,188.6198,23166.0
2023-09-27 13:00:00,194.77,194.91,193.5,193.94,22757.0,188.6198,188.7554,187.3899,187.816,22757.0
2023-09-27 13:30:00,193.93,195.0,193.9,194.87,24807.0,187.8063,188.8425,187.7773,188.7166,24807.0
2023-09-27 14:00:00,194.92,195.31,194.63,195.28,29706.0,188.7651,189.1427,188.4842,189.1137,29706.0
2023-09-27 14:30:00,195.3,196.5,195.29,196.42,28225.0,189.1331,190.2952,189.1234,190.2177,28225.0
2023-09-27 15:00:00,196.4,197.86,196.25,197.46,60840.0,190.1983,191.6122,190.0531,191.2248,60840.0
2023-09-27 15:30:00,197.39,197.6,195.41,196.04,165933.0,191.1571,191.3604,189.2396,189.8497,165933.0
2023-09-28 09:30:00,196.09,198.62,196.09,198.19,62681.0,189.8981,192.3482,189.8981,191.9318,62681.0
2023-09-28 10:00:00,198.09,198.4,196.5,196.73,36408.0,191.835,192.1352,190.2952,190.5179,36408.0
2023-09-28 10:30:00,196.66,197.42,195.98,197.35,26980.0,190.4501,191.1861,189.7916,191.1183,26980.0
2023-09-28 11:00:00,197.23,197.36,196.08,196.53,68242.0,191.0021,191.128,189.8884,190.3242,68242.0
2023-09-28 11:30:00,196.59,198.21,196.32,197.74,40468.0,190.3823,191.9512,190.1208,191.496,40468.0
2023-09-28 12:00:00,197.84,198.68,197.59,198.44,27957.0,191.5928,192.4063,191.3507,192.1739,27957.0
2023-09-28 12:30:00,198.49,198.82,196.76,197.28,53479.0,192.2223,192.5419,190.547,191.0505,53479.0
2023-09-28 13:00:00,197.35,198.0,197.26,197.57,25958.0,191.1183,191.7478,191.0312,191.3314,25958.0
2023-09-28 13:30:00,197.57,197.97,197.06,197.91,24253.0,191.3314,191.7187,190.8375,191.6606,24253.0
2023-09-28 14:00:00,197.91,198.54,197.88,198.01,22084.0,191.6606,192.2707,191.6316,191.7575,22084.0
2023-09-28 14:30:00,197.93,198.36,197.68,198.36,38090.0,191.68,192.0964,191.4379,192.0964,38090.0
2023-09-28 15:00:00,198.37,199.61,198.28,199.28,51556.0,192.1061,193.307,192.019,192.9874,51556.0
2023-09-28 15:30:00,199.22,199.41,197.89,198.48,131029.0,192.9293,193.1133,191.6413,192.2126,131029.0
2023-09-29 09:30:00,202.51,202.88,201.07,202.13,47978.0,196.1154,196.4737,194.7209,195.7474,47978.0
2023-09-29 10:00:00,201.99,202.02,200.07,200.64,43989.0,195.6118,195.6409,193.7524,194.3044,43989.0
2023-09-29 10:30:00,200.59,201.54,200.57,201.32,27863.0,194.256,195.176,194.2366,194.963,27863.0
2023-09-29 11:00:00,201.33,202.02,200.96,201.0,22660.0,194.9726,195.6409,194.6143,194.6531,22660.0
2023-09-29 11:30:00,201.03,201.3,200.01,200.59,21128.0,194.6821,194.9436,193.6943,194.256,21128.0
2023-09-29 12:00:00,200.55,201.2,200.2,201.02,18558.0,194.2173,194.8467,193.8783,194.6724,18558.0
2023-09-29 12:30:00,201.14,201.38,199.83,200.15,21271.0,194.7886,195.0211,193.52,193.8299,21271.0
2023-09-29 13:00:00,199.91,200.05,199.13,200.05,30576.0,193.5975,193.7331,192.8421,193.7331,30576.0
2023-09-29 13:30:00,200.36,200.36,199.63,199.71,34511.0,194.0333,194.0333,193.3263,193.4038,34511.0
2023-09-29 14:00:00,199.71,200.21,199.59,199.96,21605.0,193.4038,193.888,193.2876,193.6459,21605.0
2023-09-29 14:30:00,199.96,200.89,199.75,200.85,17708.0,193.6459,194.5465,193.4425,194.5078,17708.0
2023-09-29 15:00:00,200.87,201.12,200.23,200.61,32841.0,194.5272,194.7693,193.9074,194.2754,32841.0
2023-09-29 15:30:00,200.59,201.04,199.85,200.17,155691.0,194.256,194.6918,193.5394,193.8493,155691.0
2023-10-02 09:30:00,198.85,200.87,198.65,200.1,35594.0,192.571,194.5272,192.3773,193.7815,35594.0
2023-10-02 10:00:00,199.97,200.42,199.7,199.95,40299.0,193.6556,194.0914,193.3941,193.6362,40299.0
2023-10-02 10:30:00,199.94,200.27,199.11,199.97,33911.0,193.6265,193.9461,192.8227,193.6556,33911.0
2023-10-02 11:00:00,199.97,200.64,199.12,200.45,22072.0,193.6556,194.3044,192.8324,194.1204,22072.0
2023-10-02 11:30:00,200.63,200.63,199.1,199.38,37943.0,194.2947,194.2947,192.8131,193.0842,37943.0
2023-10-02 12:00:00,199.27,199.67,197.59,197.97,37089.0,192.9777,193.3651,191.3507,191.7187,37089.0
2023-10-02 12:30:00,197.96,198.19,197.39,197.91,21412.0,191.7091,191.9318,191.1571,191.6606,21412.0
2023-10-02 13:00:00,197.95,198.88,197.76,198.68,31404.0,191.6994,192.6,191.5154,192.4063,31404.0
2023-10-02 13:30:00,198.66,198.95,198.36,198.64,54644.0,192.387,192.6678,192.0964,192.3676,54644.0
2023-10-02 14:00:00,198.67,199.69,198.27,198.31,37398.0,192.3966,193.3844,192.0093,192.048,37398.0
2023-10-02 14:30:00,198.31,198.39,196.82,197.56,24126.0,192.048,192.1255,190.6051,191.3217,24126.0
2023-10-02 15:00:00,197.63,198.24,197.08,197.96,43817.0,191.3895,191.9802,190.8568,191.7091,43817.0
2023-10-02 15:30:00,197.95,198.67,197.78,198.32,173258.0,191.6994,192.3966,191.5347,192.0577,173258.0
2023-10-03 09:30:00,197.25,197.25,194.71,195.09,53645.0,191.0215,191.0215,188.5617,188.9297,53645.0
2023-10-03 10:00:00,194.77,194.77,192.09,193.22,22946.0,188.6198,188.6198,186.0244,187.1187,22946.0
2023-10-03 10:30:00,192.89,193.22,191.71,192.0,38652.0,186.7992,187.1187,185.6564,185.9373,38652.0
2023-10-03 11:00:00,192.12,192.98,191.99,192.26,27312.0,186.0535,186.8863,185.9276,186.189,27312.0
2023-10-03 11:30:00,192.15,192.23,191.45,191.97,20955.0,186.0825,186.16,185.4046,185.9082,20955.0
2023-10-03 12:00:00,191.98,192.87,191.39,191.88,27924.0,185.9179,186.7798,185.3465,185.821,27924.0
2023-10-03 12:30:00,191.97,192.13,190.89,191.29,20629.0,185.9082,186.0632,184.8623,185.2497,20629.0
2023-10-03 13:00:00,191.3,192.02,190.83,191.15,26073.0,185.2594,185.9566,184.8042,185.1141,26073.0
2023-10-03 13:30:00,191.09,191.31,190.74,191.3,26126.0,185.056,185.269,184.717,185.2594,26126.0
2023-10-03 14:00:00,191.33,191.46,190.39,190.43,31186.0,185.2884,185.4143,184.3781,184.4168,31186.0
2023-10-03 14:30:00,190.29,190.68,189.71,189.72,35733.0,184.2813,184.6589,183.7196,183.7293,35733.0
2023-10-03 15:00:00,189.77,190.36,189.63,189.96,33046.0,183.7777,184.349,183.6421,183.9617,33046.0
2023-10-03 15:30:00,190.02,190.58,189.73,190.04,121822.0,184.0198,184.5621,183.7389,184.0391,121822.0
2023-10-04 09:30:00,190.8,193.07,190.02,193.02,49664.0,184.7751,186.9735,184.0198,186.925,49664.0
2023-10-04 10:00:00,193.16,193.17,189.17,189.17,47540.0,187.0606,187.0703,183.1966,183.1966,47540.0
2023-10-04 10:30:00,189.24,189.62,187.45,187.56,39160.0,183.2644,183.6324,181.5309,181.6375,39160.0
2023-10-04 11:00:00,187.46,189.47,187.2,189.47,38207.0,181.5406,183.4871,181.2888,183.4871,38207.0
2023-10-04 11:30:00,189.4,190.27,189.01,189.99,25280.0,183.4194,184.2619,183.0417,183.9907,25280.0
2023-10-04 12:00:00,190.01,190.7,189.71,190.59,12707.0,184.0101,184.6783,183.7196,184.5718,12707.0
2023-10-04 12:30:00,190.63,190.99,190.57,190.68,10231.0,184.6105,184.9591,184.5524,184.6589,10231.0
2023-10-04 13:00:00,190.82,191.08,190.02,190.27,31753.0,184.7945,185.0463,184.0198,184.2619,31753.0
2023-10-04 13:30:00,190.25,190.63,189.66,190.5,23503.0,184.2425,184.6105,183.6711,184.4846,23503.0
2023-10-04 14:00:00,190.5,191.16,190.21,190.44,20239.0,184.4846,185.1238,184.2038,184.4265,20239.0
2023-10-04 14:30:00,190.36,190.54,190.01,190.4,15579.0,184.349,184.5234,184.0101,184.3878,15579.0
2023-10-04 15:00:00,190.49,191.21,190.04,190.67,35637.0,184.4749,185.1722,184.0391,184.6493,35637.0
2023-10-04 15:30:00,190.75,191.19,190.3,190.79,119475.0,184.7267,185.1528,184.2909,184.7655,119475.0
2023-10-05 09:30:00,190.12,191.06,187.31,189.97,45328.0,184.1166,185.0269,181.3954,183.9714,45328.0
2023-10-05 10:00:00,190.05,190.84,189.51,189.56,44034.0,184.0488,184.8139,183.5259,183.5743,44034.0
2023-10-05 10:30:00,189.58,189.59,187.72,187.94,48701.0,183.5937,183.6034,181.7924,182.0055,48701.0
2023-10-05 11:00:00,187.96,188.96,187.49,188.36,23531.0,182.0248,182.9932,181.5697,182.4122,23531.0
2023-10-05 11:30:00,188.43,189.05,188.0,188.16,18164.0,182.48,183.0804,182.0636,182.2185,18164.0
2023-10-05 12:00:00,188.01,189.28,187.89,189.1,17246.0,182.0732,183.3031,181.957,183.1288,17246.0
2023-10-05 12:30:00,189.09,189.2,188.26,188.75,25493.0,183.1191,183.2257,182.3154,182.7899,25493.0
2023-10-05 13:00:00,188.74,188.77,187.97,188.54,22394.0,182.7802,182.8092,182.0345,182.5865,22394.0
2023-10-05 13:30:00,188.61,189.51,188.41,189.44,28170.0,182.6543,183.5259,182.4606,183.4581,28170.0
2023-10-05 14:00:00,189.5,190.54,189.44,190.38,20162.0,183.5162,184.5234,183.4581,184.3684,20162.0
2023-10-05 14:30:00,190.52,191.18,190.52,191.0,27587.0,184.504,185.1431,184.504,184.9688,27587.0
2023-10-05 15:00:00,190.9,191.09,190.18,190.81,25794.0,184.872,185.056,184.1747,184.7848,25794.0
2023-10-05 15:30:00,190.88,191.59,190.7,191.4,135867.0,184.8526,185.5402,184.6783,185.3562,135867.0
2023-10-06 09:30:00,188.6,188.6,185.23,186.64,28328.0,182.6446,182.6446,179.381,180.7465,28328.0
2023-10-06 10:00:00,186.6,187.36,185.73,187.36,27082.0,180.7078,181.4438,179.8652,181.4438,27082.0
2023-10-06 10:30:00,187.74,188.58,186.94,186.94,27706.0,181.8118,182.6252,181.037,181.037,27706.0
2023-10-06 11:00:00,187.12,189.41,187.12,189.41,13220.0,181.2114,183.429,181.2114,183.429,13220.0
2023-10-06 11:30:00,189.3,191.26,189.25,191.15,27224.0,183.3225,185.2206,183.2741,185.1141,27224.0
2023-10-06 12:00:00,191.23,191.48,190.77,191.01,27005.0,185.1916,185.4337,184.7461,184.9785,27005.0
2023-10-06 12:30:00,191.11,191.51,190.71,190.78,21255.0,185.0754,185.4627,184.688,184.7558,21255.0
2023-10-06 13:00:00,190.7,191.55,190.53,191.42,26326.0,184.6783,185.5015,184.5137,185.3756,26326.0
2023-10-06 13:30:00,191.38,192.17,191.37,191.94,28922.0,185.3368,186.1019,185.3271,185.8792,28922.0
2023-10-06 14:00:00,191.79,192.34,191.6,192.34,22616.0,185.7339,186.2665,185.5499,186.2665,22616.0
2023-10-06 14:30:00,192.43,192.75,192.26,192.58,16783.0,186.3537,186.6636,186.189,186.4989,16783.0
2023-10-06 15:00:00,192.47,192.47,191.75,192.2,29065.0,186.3924,186.3924,185.6951,186.1309,29065.0
2023-10-06 15:30:00,192.21,192.53,191.71,191.93,104368.0,186.1406,186.4505,185.6564,185.8695,104368.0
2023-10-09 09:30:00,191.19,193.56,191.01,192.3,37817.0,185.1528,187.448,184.9785,186.2278,37817.0
2023-10-09 10:00:00,192.29,192.49,191.12,191.68,38306.0,186.2181,186.4118,185.085,185.6274,38306.0
2023-10-09 10:30:00,191.52,191.57,190.82,191.35,29473.0,185.4724,185.5208,184.7945,185.3078,29473.0
2023-10-09 11:00:00,191.35,193.38,191.35,193.38,15105.0,185.3078,187.2737,185.3078,187.2737,15105.0
2023-10-09 11:30:00,193.37,193.66,192.22,193.03,35162.0,187.264,187.5448,186.1503,186.9347,35162.0
2023-10-09 12:00:00,192.95,193.35,192.17,192.79,18664.0,186.8573,187.2446,186.1019,186.7023,18664.0
2023-10-09 12:30:00,192.72,192.97,192.28,192.28,13906.0,186.6345,186.8766,186.2084,186.2084,13906.0
2023-10-09 13:00:00,192.43,192.91,191.91,192.75,16887.0,186.3537,186.8185,185.8501,186.6636,16887.0
2023-10-09 13:30:00,192.92,193.82,192.79,193.45,42808.0,186.8282,187.6998,186.7023,187.3415,42808.0
2023-10-09 14:00:00,193.43,193.91,193.14,193.62,28044.0,187.3221,187.7869,187.0413,187.5061,28044.0
2023-10-09 14:30:00,193.58,193.8,193.12,193.53,29621.0,187.4674,187.6804,187.0219,187.4189,29621.0
2023-10-09 15:00:00,193.47,194.24,193.22,194.02,41714.0,187.3608,188.1065,187.1187,187.8935,41714.0
2023-10-09 15:30:00,194.06,194.95,193.72,194.91,132541.0,187.9322,188.7941,187.6029,188.7554,132541.0
2023-10-10 09:30:00,195.3,195.4,193.17,193.44,33287.0,189.1331,189.2299,187.0703,187.3318,33287.0
2023-10-10 10:00:00,193.56,194.94,193.3,194.88,35627.0,187.448,188.7844,187.1962,188.7263,35627.0
2023-10-10 10:30:00,194.65,195.36,194.01,195.19,20992.0,188.5036,189.1912,187.8838,189.0265,20992.0
2023-10-10 11:00:00,195.1,195.79,195.1,195.5,27088.0,188.9394,189.6076,188.9394,189.3267,27088.0
2023-10-10 11:30:00,195.52,196.0,195.39,195.65,27153.0,189.3461,189.8109,189.2202,189.472,27153.0
2023-10-10 12:00:00,195.69,195.87,195.37,195.41,10177.0,189.5107,189.6851,189.2008,189.2396,10177.0
2023-10-10 12:30:00,195.34,195.65,195.33,195.57,20120.0,189.1718,189.472,189.1621,189.3945,20120.0
2023-10-10 13:00:00,195.58,195.84,194.86,195.05,10102.0,189.4042,189.656,188.7069,188.8909,10102.0
2023-10-10 13:30:00,195.07,195.28,194.66,195.19,26912.0,188.9103,189.1137,188.5133,189.0265,26912.0
2023-10-10 14:00:00,195.18,195.52,194.17,194.53,17740.0,189.0168,189.3461,188.0387,188.3874,17740.0
2023-10-10 14:30:00,194.6,195.36,194.48,194.75,13920.0,188.4552,189.1912,188.3389,188.6004,13920.0
2023-10-10 15:00:00,194.8,195.19,194.76,194.79,12975.0,188.6488,189.0265,188.6101,188.6392,12975.0
2023-10-10 15:30:00,194.83,195.31,194.51,195.01,78490.0,188.6779,189.1427,188.368,188.8522,78490.0
2023-10-11 09:30:00,196.09,196.93,195.11,196.83,20194.0,189.8981,190.7116,188.9491,190.6147,20194.0
2023-10-11 10:00:00,196.84,197.33,196.42,196.64,24307.0,190.6244,191.099,190.2177,190.4307,24307.0
2023-10-11 10:30:00,196.81,197.65,196.06,197.62,26935.0,190.5954,191.4088,189.8691,191.3798,26935.0
2023-10-11 11:00:00,197.68,197.98,197.05,197.9,24366.0,191.4379,191.7284,190.8278,191.651,24366.0
2023-10-11 11:30:00,197.92,198.6,197.34,198.56,27698.0,191.6703,192.3288,191.1086,192.2901,27698.0
2023-10-11 12:00:00,198.61,199.68,198.41,198.68,37435.0,192.3385,193.3747,192.1448,192.4063,37435.0
2023-10-11 12:30:00,198.72,199.46,198.45,198.58,17085.0,192.4451,193.1617,192.1836,192.3095,17085.0
2023-10-11 13:00:00,198.55,199.05,197.94,198.85,37226.0,192.2804,192.7646,191.6897,192.571,37226.0
2023-10-11 13:30:00,198.85,199.09,198.42,198.9,21004.0,192.571,192.8034,192.1545,192.6194,21004.0
2023-10-11 14:00:00,198.95,199.58,198.78,199.37,35653.0,192.6678,193.2779,192.5032,193.0745,35653.0
2023-10-11 14:30:00,199.33,200.63,199.33,200.53,56253.0,193.0358,194.2947,193.0358,194.1979,56253.0
2023-10-11 15:00:00,200.4,201.85,200.4,201.61,76843.0,194.072,195.4762,194.072,195.2438,76843.0
2023-10-11 15:30:00,201.53,202.34,201.2,201.6,193154.0,195.1663,195.9508,194.8467,195.2341,193154.0
2023-10-12 09:30:00,199.85,201.45,198.03,200.0,36326.0,193.5394,195.0889,191.7768,193.6846,36326.0
2023-10-12 10:00:00,200.14,200.32,197.65,198.06,29793.0,193.8202,193.9945,191.4088,191.8059,29793.0
2023-10-12 10:30:00,198.06,198.57,197.36,198.57,33315.0,191.8059,192.2998,191.128,192.2998,33315.0
2023-10-12 11:00:00,198.62,199.53,198.37,199.53,13567.0,192.3482,193.2295,192.1061,193.2295,13567.0
2023-10-12 11:30:00,199.3,199.86,198.98,199.86,7663.0,193.0067,193.5491,192.6968,193.5491,7663.0
2023-10-12 12:00:00,199.9,200.73,199.9,200.55,11981.0,193.5878,194.3916,193.5878,194.2173,11981.0
2023-10-12 12:30:00,200.51,201.01,200.49,200.9,7744.0,194.1785,194.6627,194.1592,194.5562,7744.0
2023-10-12 13:00:00,200.9,200.91,199.5,199.5,20509.0,194.5562,194.5659,193.2004,193.2004,20509.0
2023-10-12 13:30:00,199.45,199.87,198.09,198.31,65385.0,193.152,193.5587,191.835,192.048,65385.0
2023-10-12 14:00:00,198.46,198.72,197.94,198.7,27068.0,192.1933,192.4451,191.6897,192.4257,27068.0
2023-10-12 14:30:00,198.67,199.5,198.57,199.27,17413.0,192.3966,193.2004,192.2998,192.9777,17413.0
2023-10-12 15:00:00,199.26,199.74,199.04,199.65,24511.0,192.968,193.4329,192.755,193.3457,24511.0
2023-10-12 15:30:00,199.66,200.3,199.63,199.94,87410.0,193.3554,193.9752,193.3263,193.6265,87410.0
2023-10-13 09:30:00,200.88,201.95,200.11,201.19,14560.0,194.5369,195.5731,193.7912,194.8371,14560.0
2023-10-13 10:00:00,201.15,202.98,200.95,202.98,22450.0,194.7983,196.5705,194.6046,196.5705,22450.0
2023-10-13 10:30:00,202.69,203.42,201.01,201.73,27350.0,196.2897,196.9966,194.6627,195.36,27350.0
2023-10-13 11:00:00,201.77,202.2,200.95,202.02,25391.0,195.3988,195.8152,194.6046,195.6409,25391.0
2023-10-13 11:30:00,201.86,202.25,201.23,201.31,15759.0,195.4859,195.8636,194.8758,194.9533,15759.0
2023-10-13 12:00:00,201.31,201.9,201.18,201.57,13599.0,194.9533,195.5246,194.8274,195.2051,13599.0
2023-10-13 12:30:00,201.6,201.98,201.39,201.64,14569.0,195.2341,195.6021,195.0307,195.2729,14569.0
2023-10-13 13:00:00,201.74,201.99,201.49,201.62,16235.0,195.3697,195.6118,195.1276,195.2535,16235.0
2023-10-13 13:30:00,201.66,202.99,201.61,202.91,15982.0,195.2922,196.5802,195.2438,196.5028,15982.0
2023-10-13 14:00:00,202.88,203.51,202.68,202.86,25692.0,196.4737,197.0838,196.28,196.4543,25692.0
2023-10-13 14:30:00,202.86,202.99,201.81,202.64,17048.0,196.4543,196.5802,195.4375,196.2413,17048.0
2023-10-13 15:00:00,202.46,202.46,201.21,201.21,15290.0,196.067,196.067,194.8564,194.8564,15290.0
2023-10-13 15:30:00,201.34,201.89,201.1,201.58,101216.0,194.9823,195.515,194.7499,195.2148,101216.0
2023-10-16 09:30:00,202.84,202.84,199.15,200.14,42606.0,196.435,196.435,192.8615,193.8202,42606.0
2023-10-16 10:00:00,200.01,201.53,199.27,201.53,42320.0,193.6943,195.1663,192.9777,195.1663,42320.0
2023-10-16 10:30:00,201.35,203.09,201.34,202.92,22271.0,194.992,196.6771,194.9823,196.5124,22271.0
2023-10-16 11:00:00,203.17,203.92,202.89,203.8,16171.0,196.7545,197.4809,196.4834,197.3646,16171.0
2023-10-16 11:30:00,203.78,203.79,202.74,203.09,40533.0,197.3453,197.355,196.3381,196.6771,40533.0
2023-10-16 12:00:00,203.09,203.36,202.67,202.84,11843.0,196.6771,196.9385,196.2703,196.435,11843.0
2023-10-16 12:30:00,202.82,203.16,202.82,203.06,17466.0,196.4156,196.7449,196.4156,196.648,17466.0
2023-10-16 13:00:00,203.0,203.64,202.39,202.87,15361.0,196.5899,197.2097,195.9992,196.464,15361.0
2023-10-16 13:30:00,203.28,203.98,203.25,203.9,16100.0,196.8611,197.539,196.832,197.4615,16100.0
2023-10-16 14:00:00,203.87,204.13,203.41,203.42,15757.0,197.4324,197.6842,196.987,196.9966,15757.0
2023-10-16 14:30:00,203.3,204.08,203.22,204.08,16795.0,196.8804,197.6358,196.803,197.6358,16795.0
2023-10-16 15:00:00,204.18,204.66,203.77,204.47,21038.0,197.7327,198.1975,197.3356,198.0135,21038.0
2023-10-16 15:30:00,204.46,204.49,202.81,202.88,109460.0,198.0038,198.0329,196.4059,196.4737,109460.0
2023-10-17 09:30:00,199.87,202.33,198.76,200.17,38074.0,193.5587,195.9411,192.4838,193.8493,38074.0
2023-10-17 10:00:00,200.32,201.18,199.2,200.96,20791.0,193.9945,194.8274,192.9099,194.6143,20791.0
2023-10-17 10:30:00,200.92,200.92,199.97,200.49,20575.0,194.5756,194.5756,193.6556,194.1592,20575.0
2023-10-17 11:00:00,200.48,200.86,199.84,200.02,11333.0,194.1495,194.5175,193.5297,193.704,11333.0
2023-10-17 11:30:00,199.98,201.16,199.85,201.16,17690.0,193.6653,194.808,193.5394,194.808,17690.0
2023-10-17 12:00:00,201.19,201.99,200.82,200.97,15366.0,194.8371,195.6118,194.4787,194.624,15366.0
2023-10-17 12:30:00,200.95,201.09,199.43,199.49,19842.0,194.6046,194.7402,193.1326,193.1907,19842.0
2023-10-17 13:00:00,199.44,199.79,198.76,199.3,16278.0,193.1423,193.4813,192.4838,193.0067,16278.0
2023-10-17 13:30:00,199.45,199.46,198.76,198.83,22761.0,193.152,193.1617,192.4838,192.5516,22761.0
2023-10-17 14:00:00,198.75,199.62,198.51,199.58,24603.0,192.4741,193.3166,192.2417,193.2779,24603.0
2023-10-17 14:30:00,199.59,200.1,198.94,199.22,34012.0,193.2876,193.7815,192.6581,192.9293,34012.0
2023-10-17 15:00:00,199.23,200.33,198.94,200.33,20729.0,192.939,194.0042,192.6581,194.0042,20729.0
2023-10-17 15:30:00,200.43,200.96,200.1,200.51,134051.0,194.1011,194.6143,193.7815,194.1785,134051.0
2023-10-18 09:30:00,199.6,200.52,198.48,199.68,21743.0,193.2973,194.1882,192.2126,193.3747,21743.0
2023-10-18 10:00:00,199.52,200.22,198.71,199.65,36406.0,193.2198,193.8977,192.4354,193.3457,36406.0
2023-10-18 10:30:00,199.57,200.22,198.13,198.48,8512.0,193.2682,193.8977,191.8737,192.2126,8512.0
2023-10-18 11:00:00,198.58,199.0,198.32,198.64,12815.0,192.3095,192.7162,192.0577,192.3676,12815.0
2023-10-18 11:30:00,198.62,198.68,197.42,198.38,12143.0,192.3482,192.4063,191.1861,192.1158,12143.0
2023-10-18 12:00:00,198.29,198.65,197.56,197.84,20237.0,192.0286,192.3773,191.3217,191.5928,20237.0
2023-10-18 12:30:00,197.79,197.82,197.11,197.11,9121.0,191.5444,191.5735,190.8859,190.8859,9121.0
2023-10-18 13:00:00,197.18,198.13,197.1,197.23,20886.0,190.9537,191.8737,190.8762,191.0021,20886.0
2023-10-18 13:30:00,197.11,197.7,196.29,197.64,13682.0,190.8859,191.4573,190.0918,191.3992,13682.0
2023-10-18 14:00:00,197.65,198.27,197.08,197.24,8737.0,191.4088,192.0093,190.8568,191.0118,8737.0
2023-10-18 14:30:00,197.36,197.61,196.37,196.76,10413.0,191.128,191.3701,190.1693,190.547,10413.0
2023-10-18 15:00:00,196.56,196.6,196.04,196.14,9825.0,190.3533,190.392,189.8497,189.9465,9825.0
2023-10-18 15:30:00,196.09,196.5,194.72,194.79,60876.0,189.8981,190.2952,188.5714,188.6392,60876.0
2023-10-19 09:30:00,192.31,193.58,189.46,192.87,186370.0,186.2375,187.4674,183.4775,186.7798,186370.0
2023-10-19 10:00:00,192.79,193.28,189.8,189.98,64791.0,186.7023,187.1768,183.8067,183.981,64791.0
2023-10-19 10:30:00,189.97,190.76,188.8,188.84,48204.0,183.9714,184.7364,182.8383,182.877,48204.0
2023-10-19 11:00:00,188.81,190.15,188.11,189.5,77197.0,182.848,184.1457,182.1701,183.5162,77197.0
2023-10-19 11:30:00,189.75,192.05,189.72,191.0,26804.0,183.7583,185.9857,183.7293,184.9688,26804.0
2023-10-19 12:00:00,190.97,193.76,190.3,191.53,64219.0,184.9398,187.6417,184.2909,185.4821,64219.0
2023-10-19 12:30:00,191.66,193.04,190.77,193.02,43055.0,185.608,186.9444,184.7461,186.925,43055.0
2023-10-19 13:00:00,192.97,193.75,192.43,192.75,46243.0,186.8766,187.632,186.3537,186.6636,46243.0
2023-10-19 13:30:00,192.79,193.49,190.69,191.34,65457.0,186.7023,187.3802,184.6686,185.2981,65457.0
2023-10-19 14:00:00,191.17,191.67,190.73,191.6,34579.0,185.1335,185.6177,184.7074,185.5499,34579.0
2023-10-19 14:30:00,191.41,191.76,190.77,190.78,37976.0,185.3659,185.7048,184.7461,184.7558,37976.0
2023-10-19 15:00:00,190.73,191.2,189.91,190.15,74803.0,184.7074,185.1625,183.9133,184.1457,74803.0
2023-10-19 15:30:00,190.16,190.64,189.19,189.45,351413.0,184.1554,184.6202,183.216,183.4678,351413.0
2023-10-20 09:30:00,190.48,191.35,189.1,190.63,56708.0,184.4653,185.3078,183.1288,184.6105,56708.0
2023-10-20 10:00:00,190.1,191.87,189.88,190.14,43848.0,184.0973,185.8114,183.8842,184.136,43848.0
2023-10-20 10:30:00,190.03,191.62,189.89,191.22,30330.0,184.0295,185.5693,183.8939,185.1819,30330.0
2023-10-20 11:00:00,191.19,191.28,190.54,190.97,16290.0,185.1528,185.24,184.5234,184.9398,16290.0
2023-10-20 11:30:00,190.78,191.16,190.05,190.76,28402.0,184.7558,185.1238,184.0488,184.7364,28402.0
2023-10-20 12:00:00,190.62,191.56,190.01,191.3,11827.0,184.6008,185.5111,184.0101,185.2594,11827.0
2023-10-20 12:30:00,191.3,192.14,190.98,191.72,28166.0,185.2594,186.0728,184.9495,185.6661,28166.0
2023-10-20 13:00:00,191.66,192.38,190.87,191.94,23715.0,185.608,186.3053,184.8429,185.8792,23715.0
2023-10-20 13:30:00,191.87,192.39,191.57,192.39,34953.0,185.8114,186.3149,185.5208,186.3149,34953.0
2023-10-20 14:00:00,192.47,193.07,192.31,192.93,21504.0,186.3924,186.9735,186.2375,186.8379,21504.0
2023-10-20 14:30:00,192.96,193.62,192.55,192.93,26441.0,186.8669,187.5061,186.4699,186.8379,26441.0
2023-10-20 15:00:00,192.93,193.41,192.33,193.26,60736.0,186.8379,187.3027,186.2568,187.1575,60736.0
2023-10-20 15:30:00,193.32,193.44,191.84,191.87,129112.0,187.2156,187.3318,185.7823,185.8114,129112.0
2023-10-23 09:30:00,189.91,192.37,189.01,192.15,51619.0,183.9133,186.2956,183.0417,186.0825,51619.0
2023-10-23 10:00:00,191.92,193.6,191.76,193.09,43210.0,185.8598,187.4867,185.7048,186.9928,43210.0
2023-10-23 10:30:00,192.84,194.42,192.49,194.25,43242.0,186.7507,188.2808,186.4118,188.1162,43242.0
2023-10-23 11:00:00,194.21,195.88,194.21,195.17,57875.0,188.0775,189.6947,188.0775,189.0072,57875.0
2023-10-23 11:30:00,195.16,196.45,195.15,195.48,21767.0,188.9975,190.2467,188.9878,189.3074,21767.0
2023-10-23 12:00:00,195.52,195.57,194.37,195.27,27661.0,189.3461,189.3945,188.2324,189.104,27661.0
2023-10-23 12:30:00,195.36,196.33,194.91,196.21,17665.0,189.1912,190.1305,188.7554,190.0143,17665.0
2023-10-23 13:00:00,196.33,196.74,195.83,196.1,58764.0,190.1305,190.5276,189.6463,189.9078,58764.0
2023-10-23 13:30:00,196.17,196.82,195.53,195.93,48142.0,189.9756,190.6051,189.3558,189.7432,48142.0
2023-10-23 14:00:00,195.81,196.87,195.17,195.92,64954.0,189.6269,190.6535,189.0072,189.7335,64954.0
2023-10-23 14:30:00,195.81,196.48,195.41,195.76,34745.0,189.6269,190.2758,189.2396,189.5785,34745.0
2023-10-23 15:00:00,195.64,196.03,194.24,194.25,35769.0,189.4623,189.84,188.1065,188.1162,35769.0
2023-10-23 15:30:00,194.22,194.56,192.96,193.19,113209.0,188.0872,188.4164,186.8669,187.0897,113209.0
2023-10-24 09:30:00,195.0,196.35,195.0,196.02,25168.0,188.8425,190.1499,188.8425,189.8303,25168.0
2023-10-24 10:00:00,196.06,196.06,194.17,195.91,18858.0,189.8691,189.8691,188.0387,189.7238,18858.0
2023-10-24 10:30:00,195.77,196.62,195.54,196.26,38636.0,189.5882,190.4114,189.3655,190.0627,38636.0
2023-10-24 11:00:00,196.03,196.08,194.9,195.13,32862.0,189.84,189.8884,188.7457,188.9684,32862.0
2023-10-24 11:30:00,194.97,195.36,194.64,195.05,31307.0,188.8135,189.1912,188.4939,188.8909,31307.0
2023-10-24 12:00:00,195.18,195.66,195.08,195.6,16449.0,189.0168,189.4817,188.92,189.4236,16449.0
2023-10-24 12:30:00,195.62,196.44,195.49,196.41,36831.0,189.4429,190.2371,189.3171,190.208,36831.0
2023-10-24 13:00:00,196.44,196.51,195.33,196.1,47351.0,190.2371,190.3048,189.1621,189.9078,47351.0
2023-10-24 13:30:00,196.28,196.55,195.71,196.47,26905.0,190.0821,190.3436,189.5301,190.2661,26905.0
2023-10-24 14:00:00,196.5,196.57,195.81,195.93,30915.0,190.2952,190.3629,189.6269,189.7432,30915.0
2023-10-24 14:30:00,196.09,197.22,196.07,197.03,34521.0,189.8981,190.9924,189.8787,190.8084,34521.0
2023-10-24 15:00:00,197.03,197.82,196.89,197.81,25420.0,190.8084,191.5735,190.6728,191.5638,25420.0
2023-10-24 15:30:00,197.83,198.18,196.73,197.13,130454.0,191.5832,191.9221,190.5179,190.9053,130454.0
2023-10-25 09:30:00,196.14,197.47,195.52,196.47,24211.0,189.9465,191.2345,189.3461,190.2661,24211.0
2023-10-25 10:00:00,196.91,196.91,195.13,196.46,27477.0,190.6922,190.6922,188.9684,190.2564,27477.0
2023-10-25 10:30:00,196.49,197.93,196.41,197.2,84283.0,190.2855,191.68,190.208,190.9731,84283.0
2023-10-25 11:00:00,197.23,198.03,196.3,197.51,73562.0,191.0021,191.7768,190.1015,191.2733,73562.0
2023-10-25 11:30:00,197.59,197.73,196.52,197.27,35535.0,191.3507,191.4863,190.3145,191.0408,35535.0
2023-10-25 12:00:00,197.2,197.36,196.13,196.94,18461.0,190.9731,191.128,189.9368,190.7213,18461.0
2023-10-25 12:30:00,196.89,197.22,196.04,196.04,23724.0,190.6728,190.9924,189.8497,189.8497,23724.0
2023-10-25 13:00:00,196.12,196.42,195.73,195.78,43202.0,189.9272,190.2177,189.5495,189.5979,43202.0
2023-10-25 13:30:00,195.78,195.84,194.93,195.21,18067.0,189.5979,189.656,188.7747,189.0459,18067.0
2023-10-25 14:00:00,195.03,195.92,194.92,195.36,32199.0,188.8716,189.7335,188.7651,189.1912,32199.0
2023-10-25 14:30:00,195.39,195.58,194.75,195.23,25934.0,189.2202,189.4042,188.6004,189.0653,25934.0
2023-10-25 15:00:00,195.23,195.8,195.12,195.39,29788.0,189.0653,189.6173,188.9587,189.2202,29788.0
2023-10-25 15:30:00,195.34,196.62,195.34,195.72,145411.0,189.1718,190.4114,189.1718,189.5398,145411.0
2023-10-26 09:30:00,197.47,202.87,197.42,202.71,53708.0,191.2345,196.464,191.1861,196.3091,53708.0
2023-10-26 10:00:00,202.36,204.75,201.8,203.69,88366.0,195.9701,198.2847,195.4278,197.2581,88366.0
2023-10-26 10:30:00,203.47,206.48,203.1,206.21,58051.0,197.0451,199.96,196.6868,199.6985,58051.0
2023-10-26 11:00:00,205.92,206.45,205.16,206.0,73301.0,199.4177,199.931,198.6817,199.4952,73301.0
2023-10-26 11:30:00,206.1,206.83,205.64,205.72,41119.0,199.592,200.299,199.1465,199.224,41119.0
2023-10-26 12:00:00,205.6,206.23,204.59,205.78,37309.0,199.1078,199.7179,198.1297,199.2821,37309.0
2023-10-26 12:30:00,205.95,206.17,204.06,204.06,131237.0,199.4468,199.6598,197.6164,197.6164,131237.0
2023-10-26 13:00:00,204.15,206.07,204.01,206.02,59859.0,197.7036,199.563,197.568,199.5145,59859.0
2023-10-26 13:30:00,206.02,207.05,205.59,206.95,51241.0,199.5145,200.512,199.0981,200.4152,51241.0
2023-10-26 14:00:00,206.94,207.0,205.6,205.78,26700.0,200.4055,200.4636,199.1078,199.2821,26700.0
2023-10-26 14:30:00,205.83,207.47,205.34,207.43,35759.0,199.3305,200.9188,198.856,200.88,35759.0
2023-10-26 15:00:00,207.41,207.77,206.89,206.89,57508.0,200.8607,201.2093,200.3571,200.3571,57508.0
2023-10-26 15:30:00,206.8,207.42,206.21,206.28,169048.0,200.2699,200.8703,199.6985,199.7663,169048.0
2023-10-27 09:30:00,205.6,205.6,203.53,203.76,35955.0,199.1078,199.1078,197.1032,197.3259,35955.0
2023-10-27 10:00:00,203.76,203.85,202.13,202.13,32895.0,197.3259,197.4131,195.7474,195.7474,32895.0
2023-10-27 10:30:00,202.14,203.55,201.89,203.4,21807.0,195.7571,197.1225,195.515,196.9773,21807.0
2023-10-27 11:00:00,203.52,204.95,203.29,203.71,17396.0,197.0935,198.4783,196.8708,197.2775,17396.0
2023-10-27 11:30:00,203.62,203.85,202.77,203.45,20362.0,197.1903,197.4131,196.3672,197.0257,20362.0
2023-10-27 12:00:00,203.57,203.57,202.68,202.95,33654.0,197.1419,197.1419,196.28,196.5415,33654.0
2023-10-27 12:30:00,203.1,203.27,202.84,202.97,15773.0,196.6868,196.8514,196.435,196.5609,15773.0
2023-10-27 13:00:00,202.97,203.57,202.03,203.25,43930.0,196.5609,197.1419,195.6505,196.832,43930.0
2023-10-27 13:30:00,203.25,203.67,202.77,203.67,22719.0,196.832,197.2388,196.3672,197.2388,22719.0
2023-10-27 14:00:00,203.79,204.08,203.28,203.31,21409.0,197.355,197.6358,196.8611,196.8901,21409.0
2023-10-27 14:30:00,202.93,203.61,202.76,203.08,19408.0,196.5221,197.1806,196.3575,196.6674,19408.0
2023-10-27 15:00:00,203.15,204.2,203.02,203.95,35020.0,196.7352,197.752,196.6093,197.5099,35020.0
2023-10-27 15:30:00,203.95,204.65,203.38,204.0,90676.0,197.5099,198.1878,196.9579,197.5583,90676.0
2023-10-30 09:30:00,205.47,207.14,204.04,204.8,43472.0,198.9819,200.5992,197.5971,198.3331,43472.0
2023-10-30 10:00:00,204.61,205.21,202.94,204.8,30216.0,198.1491,198.7301,196.5318,198.3331,30216.0
2023-10-30 10:30:00,205.02,205.02,203.04,203.57,32843.0,198.5461,198.5461,196.6286,197.1419,32843.0
2023-10-30 11:00:00,203.61,204.24,201.14,201.82,17629.0,197.1806,197.7908,194.7886,195.4472,17629.0
2023-10-30 11:30:00,202.07,202.77,201.95,202.3,20463.0,195.6893,196.3672,195.5731,195.912,20463.0
2023-10-30 12:00:00,202.32,202.92,202.21,202.45,20008.0,195.9314,196.5124,195.8249,196.0573,20008.0
2023-10-30 12:30:00,202.56,202.86,201.93,202.59,16631.0,196.1638,196.4543,195.5537,196.1929,16631.0
2023-10-30 13:00:00,202.65,204.05,202.49,204.05,27841.0,196.251,197.6068,196.096,197.6068,27841.0
2023-10-30 13:30:00,203.94,205.14,203.57,204.17,30824.0,197.5002,198.6623,197.1419,197.723,30824.0
2023-10-30 14:00:00,204.25,205.28,204.22,205.02,22433.0,197.8004,198.7979,197.7714,198.5461,22433.0
2023-10-30 14:30:00,205.05,206.05,204.97,205.48,43858.0,198.5752,199.5436,198.4977,198.9916,43858.0
2023-10-30 15:00:00,205.58,205.62,204.83,204.96,33067.0,199.0884,199.1272,198.3621,198.488,33067.0
2023-10-30 15:30:00,204.96,205.61,204.46,205.01,122364.0,198.488,199.1175,198.0038,198.5364,122364.0
2023-10-31 09:30:00,206.03,208.56,205.96,205.96,41167.0,199.5242,201.9743,199.4564,199.4564,41167.0
2023-10-31 10:00:00,205.8,206.58,204.81,205.66,23438.0,199.3015,200.0569,198.3428,199.1659,23438.0
2023-10-31 10:30:00,205.64,208.11,205.62,207.99,25626.0,199.1465,201.5386,199.1272,201.4223,25626.0
2023-10-31 11:00:00,208.12,208.89,207.19,208.44,31144.0,201.5482,202.2939,200.6476,201.8581,31144.0
2023-10-31 11:30:00,208.66,209.29,208.18,209.13,27432.0,202.0712,202.6813,201.6063,202.5263,27432.0
2023-10-31 12:00:00,209.2,209.7,208.58,209.11,38234.0,202.5941,203.0783,201.9937,202.507,38234.0
2023-10-31 12:30:00,209.13,209.29,208.33,208.78,16937.0,202.5263,202.6813,201.7516,202.1874,16937.0
2023-10-31 13:00:00,208.81,208.92,208.24,208.49,14184.0,202.2164,202.323,201.6644,201.9066,14184.0
2023-10-31 13:30:00,208.5,208.71,208.02,208.2,18647.0,201.9162,202.1196,201.4514,201.6257,18647.0
2023-10-31 14:00:00,208.09,209.0,208.09,208.28,19072.0,201.5192,202.4005,201.5192,201.7032,19072.0
2023-10-31 14:30:00,208.44,209.11,208.33,208.88,14429.0,201.8581,202.507,201.7516,202.2842,14429.0
2023-10-31 15:00:00,208.92,209.07,208.46,208.84,20267.0,202.323,202.4682,201.8775,202.2455,20267.0
2023-10-31 15:30:00,208.91,209.06,208.29,208.63,90692.0,202.3133,202.4586,201.7129,202.0421,90692.0
2023-11-01 09:30:00,209.07,209.23,207.15,207.33,17508.0,202.4682,202.6232,200.6089,200.7832,17508.0
2023-11-01 10:00:00,207.48,209.01,207.32,208.51,16099.0,200.9284,202.4101,200.7735,201.9259,16099.0
2023-11-01 10:30:00,208.63,209.75,208.52,209.33,22572.0,202.0421,203.1268,201.9356,202.72,22572.0
2023-11-01 11:00:00,209.12,209.31,207.41,207.93,10638.0,202.5167,202.7007,200.8607,201.3642,10638.0
2023-11-01 11:30:00,207.82,208.57,207.82,208.14,9212.0,201.2577,201.984,201.2577,201.5676,9212.0
2023-11-01 12:00:00,207.88,208.23,207.77,208.07,13878.0,201.3158,201.6548,201.2093,201.4998,13878.0
2023-11-01 12:30:00,208.09,208.44,207.43,207.57,6912.0,201.5192,201.8581,200.88,201.0156,6912.0
2023-11-01 13:00:00,207.65,208.19,207.05,207.52,9974.0,201.0931,201.616,200.512,200.9672,9974.0
2023-11-01 13:30:00,207.68,207.68,206.56,206.91,56144.0,201.1221,201.1221,200.0375,200.3764,56144.0
2023-11-01 14:00:00,206.8,207.49,206.08,206.85,19285.0,200.2699,200.9381,199.5727,200.3183,19285.0
2023-11-01 14:30:00,207.02,207.71,205.89,207.0,48416.0,200.483,201.1512,199.3887,200.4636,48416.0
2023-11-01 15:00:00,207.09,207.53,206.51,207.43,44922.0,200.5508,200.9769,199.9891,200.88,44922.0
2023-11-01 15:30:00,207.5,207.95,207.31,207.58,80878.0,200.9478,201.3836,200.7638,201.0253,80878.0
2023-11-02 09:30:00,211.67,215.83,207.68,214.87,89745.0,204.9861,209.0148,201.1221,208.0851,89745.0
2023-11-02 10:00:00,214.87,216.52,214.87,216.0,58620.0,208.0851,209.683,208.0851,209.1794,58620.0
2023-11-02 10:30:00,215.94,218.65,215.74,217.96,76644.0,209.1213,211.7457,208.9276,211.0775,76644.0
2023-11-02 11:00:00,217.71,219.4,217.56,218.3,48498.0,210.8354,212.4721,210.6902,211.4068,48498.0
2023-11-02 11:30:00,218.31,218.65,217.63,218.16,66458.0,211.4165,211.7457,210.7579,211.2712,66458.0
2023-11-02 12:00:00,217.99,218.28,217.51,217.97,28093.0,211.1066,211.3874,210.6417,211.0872,28093.0
2023-11-02 12:30:00,218.06,219.56,217.99,218.78,38877.0,211.1744,212.627,211.1066,211.8716,38877.0
2023-11-02 13:00:00,218.7,219.07,218.14,219.07,29696.0,211.7942,212.1525,211.2518,212.1525,29696.0
2023-11-02 13:30:00,219.31,220.24,219.15,219.81,63612.0,212.3849,213.2855,212.2299,212.8691,63612.0
2023-11-02 14:00:00,219.86,219.89,218.79,219.32,32357.0,212.9175,212.9466,211.8813,212.3946,32357.0
2023-11-02 14:30:00,219.43,219.49,218.21,218.38,45560.0,212.5011,212.5592,211.3196,211.4843,45560.0
2023-11-02 15:00:00,218.31,218.75,217.65,218.67,68850.0,211.4165,211.8426,210.7773,211.7651,68850.0
2023-11-02 15:30:00,218.68,218.72,217.19,217.4,157193.0,211.7748,211.8135,210.3318,210.5352,157193.0
2023-11-03 09:30:00,223.27,234.65,222.92,229.76,128476.0,216.2198,227.2405,215.8809,222.5049,128476.0
2023-11-03 10:00:00,229.75,232.99,229.73,231.25,70713.0,222.4952,225.6329,222.4759,223.9479,70713.0
2023-11-03 10:30:00,230.93,231.6,229.34,229.5,56224.0,223.638,224.2868,222.0982,222.2531,56224.0
2023-11-03 11:00:00,229.15,229.25,226.78,226.81,59869.0,221.9142,222.011,219.619,219.6481,59869.0
2023-11-03 11:30:00,226.77,228.43,226.6,227.83,61438.0,219.6093,221.2169,219.4447,220.6359,61438.0
2023-11-03 12:00:00,227.92,229.35,227.84,228.6,54784.0,220.723,222.1079,220.6455,221.3815,54784.0
2023-11-03 12:30:00,228.79,229.95,228.2,228.76,33671.0,221.5655,222.6889,220.9942,221.5365,33671.0
2023-11-03 13:00:00,228.6,229.04,227.94,228.35,19188.0,221.3815,221.8077,220.7424,221.1394,19188.0
2023-11-03 13:30:00,228.46,228.57,226.87,227.16,27859.0,221.246,221.3525,219.7062,219.987,27859.0
2023-11-03 14:00:00,227.18,227.73,226.67,227.53,27816.0,220.0064,220.539,219.5125,220.3453,27816.0
2023-11-03 14:30:00,227.46,229.03,226.87,229.03,58751.0,220.2775,221.798,219.7062,221.798,58751.0
2023-11-03 15:00:00,228.95,229.28,228.16,228.53,57346.0,221.7205,222.0401,220.9554,221.3138,57346.0
2023-11-03 15:30:00,228.49,229.2,226.95,226.96,193170.0,221.275,221.9626,219.7836,219.7933,193170.0
2023-11-06 09:30:00,224.92,225.87,222.82,222.95,31667.0,217.8177,218.7377,215.7841,215.91,31667.0
2023-11-06 10:00:00,223.71,224.51,222.49,223.29,24992.0,216.646,217.4207,215.4645,216.2392,24992.0
2023-11-06 10:30:00,223.39,224.96,223.14,224.96,13739.0,216.3361,217.8565,216.094,217.8565,13739.0
2023-11-06 11:00:00,224.78,225.06,222.79,225.03,20299.0,217.6822,217.9533,215.755,217.9243,20299.0
2023-11-06 11:30:00,224.85,225.16,223.82,224.11,16200.0,217.75,218.0502,216.7525,217.0333,16200.0
2023-11-06 12:00:00,224.22,224.22,223.55,223.58,15624.0,217.1399,217.1399,216.491,216.5201,15624.0
2023-11-06 12:30:00,223.81,224.05,223.17,223.53,13188.0,216.7428,216.9752,216.123,216.4716,13188.0
2023-11-06 13:00:00,223.61,224.78,223.3,224.26,14000.0,216.5491,217.6822,216.2489,217.1786,14000.0
2023-11-06 13:30:00,224.18,224.18,221.89,223.01,27279.0,217.1011,217.1011,214.8834,215.9681,27279.0
2023-11-06 14:00:00,222.97,223.0,221.54,221.89,33288.0,215.9293,215.9584,214.5445,214.8834,33288.0
2023-11-06 14:30:00,221.91,222.0,221.13,221.54,30873.0,214.9028,214.99,214.1474,214.5445,30873.0
2023-11-06 15:00:00,221.59,222.25,220.41,220.69,24421.0,214.5929,215.2321,213.4502,213.7213,24421.0
2023-11-06 15:30:00,220.76,221.25,220.39,220.84,85770.0,213.7891,214.2636,213.4308,213.8666,85770.0
2023-11-07 09:30:00,221.17,221.17,218.33,219.98,30758.0,214.1862,214.1862,211.4358,213.0337,30758.0
2023-11-07 10:00:00,219.98,220.98,219.85,220.96,20275.0,213.0337,214.0022,212.9078,213.9828,20275.0
2023-11-07 10:30:00,220.87,221.11,219.79,220.24,14515.0,213.8956,214.1281,212.8497,213.2855,14515.0
2023-11-07 11:00:00,220.11,221.79,220.04,220.52,28952.0,213.1596,214.7866,213.0918,213.5567,28952.0
2023-11-07 11:30:00,220.6,222.06,220.48,221.92,17833.0,213.6342,215.0481,213.5179,214.9125,17833.0
2023-11-07 12:00:00,222.05,222.05,220.97,221.1,12944.0,215.0384,215.0384,213.9925,214.1184,12944.0
2023-11-07 12:30:00,221.24,221.5,220.48,221.5,11113.0,214.254,214.5057,213.5179,214.5057,11113.0
2023-11-07 13:00:00,221.59,221.84,220.95,221.08,16290.0,214.5929,214.835,213.9731,214.099,16290.0
2023-11-07 13:30:00,221.0,221.91,220.92,221.82,13996.0,214.0215,214.9028,213.9441,214.8156,13996.0
2023-11-07 14:00:00,221.77,222.26,221.37,221.41,11094.0,214.7672,215.2417,214.3798,214.4186,11094.0
2023-11-07 14:30:00,221.43,222.0,221.06,221.28,16235.0,214.438,214.99,214.0796,214.2927,16235.0
2023-11-07 15:00:00,221.16,221.39,220.49,220.71,31858.0,214.1765,214.3992,213.5276,213.7407,31858.0
2023-11-07 15:30:00,220.75,220.91,219.32,219.68,84046.0,213.7794,213.9344,212.3946,212.7432,84046.0
2023-11-08 09:30:00,220.24,221.07,218.71,219.85,16421.0,213.2855,214.0893,211.8038,212.9078,16421.0
2023-11-08 10:00:00,219.49,220.42,218.74,220.04,15612.0,212.5592,213.4598,211.8329,213.0918,15612.0
2023-11-08 10:30:00,219.92,220.55,219.7,220.53,11137.0,212.9756,213.5857,212.7626,213.5664,11137.0
2023-11-08 11:00:00,220.6,220.6,219.82,219.86,9491.0,213.6342,213.6342,212.8788,212.9175,9491.0
2023-11-08 11:30:00,219.9,220.6,219.82,219.98,9074.0,212.9563,213.6342,212.8788,213.0337,9074.0
2023-11-08 12:00:00,219.93,220.17,219.02,219.65,17339.0,212.9853,213.2177,212.1041,212.7142,17339.0
2023-11-08 12:30:00,219.62,220.01,219.28,219.77,10555.0,212.6851,213.0628,212.3558,212.8304,10555.0
2023-11-08 13:00:00,219.93,220.17,219.15,219.49,9905.0,212.9853,213.2177,212.2299,212.5592,9905.0
2023-11-08 13:30:00,219.53,219.77,218.93,218.97,5806.0,212.5979,212.8304,212.0169,212.0556,5806.0
2023-11-08 14:00:00,218.97,219.52,218.72,219.52,9873.0,212.0556,212.5883,211.8135,212.5883,9873.0
2023-11-08 14:30:00,219.37,219.72,219.18,219.25,14786.0,212.443,212.7819,212.259,212.3268,14786.0
2023-11-08 15:00:00,219.13,219.73,218.93,219.62,13082.0,212.2106,212.7916,212.0169,212.6851,13082.0
2023-11-08 15:30:00,219.62,220.44,219.36,219.92,48924.0,212.6851,213.4792,212.4333,212.9756,48924.0
2023-11-09 09:30:00,220.61,223.13,219.25,223.13,23355.0,213.6438,216.0843,212.3268,216.0843,23355.0
2023-11-09 10:00:00,223.48,223.49,221.59,222.2,21198.0,216.4232,216.4329,214.5929,215.1836,21198.0
2023-11-09 10:30:00,222.69,222.97,220.18,220.57,18024.0,215.6582,215.9293,213.2274,213.6051,18024.0
2023-11-09 11:00:00,220.72,221.74,220.4,221.29,14564.0,213.7504,214.7382,213.4405,214.3024,14564.0
2023-11-09 11:30:00,221.31,222.42,220.91,221.43,20474.0,214.3217,215.3967,213.9344,214.438,20474.0
2023-11-09 12:00:00,221.49,222.58,221.12,221.16,13736.0,214.4961,215.5516,214.1377,214.1765,13736.0
2023-11-09 12:30:00,221.15,221.45,220.71,220.84,18096.0,214.1668,214.4573,213.7407,213.8666,18096.0
2023-11-09 13:00:00,220.96,221.3,218.65,218.91,22990.0,213.9828,214.3121,211.7457,211.9975,22990.0
2023-11-09 13:30:00,218.85,219.5,218.45,218.91,17919.0,211.9394,212.5689,211.552,211.9975,17919.0
2023-11-09 14:00:00,218.8,219.06,217.92,218.49,31603.0,211.891,212.1428,211.0388,211.5908,31603.0
2023-11-09 14:30:00,218.49,218.85,218.02,218.49,18235.0,211.5908,211.9394,211.1356,211.5908,18235.0
2023-11-09 15:00:00,218.37,218.56,217.78,218.13,27811.0,211.4746,211.6586,210.9032,211.2422,27811.0
2023-11-09 15:30:00,218.14,218.76,217.77,218.51,93668.0,211.2518,211.8523,210.8935,211.6102,93668.0
2023-11-10 09:30:00,219.37,220.23,216.34,216.47,31725.0,212.443,213.2758,209.5087,209.6346,31725.0
2023-11-10 10:00:00,216.24,217.34,215.7,216.57,13350.0,209.4118,210.4771,208.8889,209.7314,13350.0
2023-11-10 10:30:00,216.35,217.8,216.16,217.45,8140.0,209.5184,210.9226,209.3344,210.5836,8140.0
2023-11-10 11:00:00,217.79,219.13,217.61,219.1,30103.0,210.9129,212.2106,210.7386,212.1815,30103.0
2023-11-10 11:30:00,218.74,219.13,218.07,218.61,17389.0,211.8329,212.2106,211.184,211.707,17389.0
2023-11-10 12:00:00,218.55,219.11,218.43,218.68,13793.0,211.6489,212.1912,211.5327,211.7748,13793.0
2023-11-10 12:30:00,218.66,219.28,218.1,218.74,11678.0,211.7554,212.3558,211.2131,211.8329,11678.0
2023-11-10 13:00:00,218.76,219.0,218.03,218.35,15500.0,211.8523,212.0847,211.1453,211.4552,15500.0
2023-11-10 13:30:00,218.34,219.01,218.13,218.37,17317.0,211.4455,212.0944,211.2422,211.4746,17317.0
2023-11-10 14:00:00,218.39,218.76,218.19,218.39,27419.0,211.4939,211.8523,211.3003,211.4939,27419.0
2023-11-10 14:30:00,218.52,218.7,218.01,218.08,20339.0,211.6198,211.7942,211.1259,211.1937,20339.0
2023-11-10 15:00:00,218.09,219.0,218.07,219.0,25946.0,211.2034,212.0847,211.184,212.0847,25946.0
2023-11-10 15:30:00,219.0,219.56,218.67,218.87,89478.0,212.0847,212.627,211.7651,211.9588,89478.0
2023-11-13 09:30:00,217.02,218.25,215.47,218.07,10942.0,210.1672,211.3584,208.6661,211.184,10942.0
2023-11-13 10:00:00,217.57,218.55,217.46,218.47,41261.0,210.6998,211.6489,210.5933,211.5714,41261.0
2023-11-13 10:30:00,218.74,218.92,217.79,217.88,18168.0,211.8329,212.0072,210.9129,211.0,18168.0
2023-11-13 11:00:00,217.8,218.39,217.69,218.04,16603.0,210.9226,211.4939,210.816,211.155,16603.0
2023-11-13 11:30:00,217.94,219.16,217.94,218.64,12813.0,211.0582,212.2396,211.0582,211.736,12813.0
2023-11-13 12:00:00,218.68,219.62,218.17,219.02,11320.0,211.7748,212.6851,211.2809,212.1041,11320.0
2023-11-13 12:30:00,218.91,219.05,218.26,218.68,8944.0,211.9975,212.1331,211.368,211.7748,8944.0
2023-11-13 13:00:00,218.57,219.43,218.47,219.23,10800.0,211.6683,212.5011,211.5714,212.3074,10800.0
2023-11-13 13:30:00,219.09,219.93,219.06,219.62,9268.0,212.1718,212.9853,212.1428,212.6851,9268.0
2023-11-13 14:00:00,219.66,219.66,218.97,219.6,11189.0,212.7238,212.7238,212.0556,212.6657,11189.0
2023-11-13 14:30:00,219.59,219.97,219.3,219.51,7468.0,212.6561,213.0241,212.3752,212.5786,7468.0
2023-11-13 15:00:00,219.61,219.78,219.36,219.59,9869.0,212.6754,212.8401,212.4333,212.6561,9869.0
2023-11-13 15:30:00,219.55,219.82,218.84,218.9,50262.0,212.6173,212.8788,211.9297,211.9878,50262.0
2023-11-14 09:30:00,227.4,232.88,226.66,230.62,80555.0,220.2194,225.5264,219.5028,223.3378,80555.0
2023-11-14 10:00:00,230.64,233.63,230.5,233.13,93208.0,223.3571,226.2527,223.2215,225.7685,93208.0
2023-11-14 10:30:00,233.2,234.0,232.71,233.99,67398.0,225.8363,226.611,225.3618,226.6013,67398.0
2023-11-14 11:00:00,234.17,235.61,234.08,234.87,30665.0,226.7757,228.1702,226.6885,227.4536,30665.0
2023-11-14 11:30:00,234.6,235.85,234.02,234.18,22047.0,227.1921,228.4026,226.6304,226.7853,22047.0
2023-11-14 12:00:00,233.93,234.07,233.09,233.74,23369.0,226.5432,226.6788,225.7298,226.3592,23369.0
2023-11-14 12:30:00,233.7,234.04,232.1,232.12,34355.0,226.3205,226.6498,224.771,224.7904,34355.0
2023-11-14 13:00:00,231.98,232.51,231.15,231.5,24614.0,224.6548,225.1681,223.851,224.19,24614.0
2023-11-14 13:30:00,231.49,232.58,231.29,232.01,13810.0,224.1803,225.2359,223.9866,224.6839,13810.0
2023-11-14 14:00:00,232.03,233.06,232.02,232.8,9527.0,224.7032,225.7007,224.6936,225.4489,9527.0
2023-11-14 14:30:00,232.88,233.52,232.62,233.52,12222.0,225.5264,226.1462,225.2746,226.1462,12222.0
2023-11-14 15:00:00,233.52,234.08,233.33,233.71,14249.0,226.1462,226.6885,225.9622,226.3302,14249.0
2023-11-14 15:30:00,233.68,234.02,232.49,233.66,89158.0,226.3011,226.6304,225.1487,226.2818,89158.0
2023-11-15 09:30:00,230.36,234.36,229.74,233.79,24516.0,223.8968,227.7846,223.2942,227.2306,24516.0
2023-11-15 10:00:00,233.64,235.18,233.48,233.48,25579.0,227.0848,228.5816,226.9293,226.9293,25579.0
2023-11-15 10:30:00,233.58,234.89,233.32,234.37,17014.0,227.0265,228.2997,226.7738,227.7943,17014.0
2023-11-15 11:00:00,234.46,235.08,233.55,234.5,14958.0,227.8818,228.4844,226.9973,227.9207,14958.0
2023-11-15 11:30:00,234.49,234.99,233.8,233.94,37017.0,227.911,228.3969,227.2403,227.3764,37017.0
2023-11-15 12:00:00,233.94,234.45,233.83,234.12,9185.0,227.3764,227.8721,227.2695,227.5514,9185.0
2023-11-15 12:30:00,234.2,234.5,234.07,234.26,6791.0,227.6291,227.9207,227.5028,227.6874,6791.0
2023-11-15 13:00:00,234.28,234.45,233.23,233.71,62580.0,227.7069,227.8721,226.6863,227.1529,62580.0
2023-11-15 13:30:00,233.73,234.7,233.66,234.2,38846.0,227.1723,228.1151,227.1043,227.6291,38846.0
2023-11-15 14:00:00,234.2,234.6,233.86,234.6,18125.0,227.6291,228.0179,227.2986,228.0179,18125.0
2023-11-15 14:30:00,234.44,235.25,234.16,235.19,48740.0,227.8624,228.6496,227.5902,228.5913,48740.0
2023-11-15 15:00:00,235.2,235.82,234.55,235.48,35090.0,228.6011,229.2037,227.9693,228.8732,35090.0
2023-11-15 15:30:00,235.5,235.71,233.8,233.84,138885.0,228.8926,229.0967,227.2403,227.2792,138885.0
2023-11-16 09:30:00,234.72,236.5,233.72,233.72,59602.0,228.1345,229.8646,227.1626,227.1626,59602.0
2023-11-16 10:00:00,233.72,234.71,233.0,234.43,28286.0,227.1626,228.1248,226.4628,227.8527,28286.0
2023-11-16 10:30:00,234.55,235.04,233.5,234.15,19715.0,227.9693,228.4455,226.9487,227.5805,19715.0
2023-11-16 11:00:00,234.06,235.48,233.92,235.15,13105.0,227.493,228.8732,227.357,228.5525,13105.0
2023-11-16 11:30:00,235.27,236.4,234.89,236.4,15039.0,228.6691,229.7674,228.2997,229.7674,15039.0
2023-11-16 12:00:00,236.5,236.68,235.55,235.62,13796.0,229.8646,230.0395,228.9412,229.0093,13796.0
2023-11-16 12:30:00,235.6,236.27,235.52,236.16,9983.0,228.9898,229.641,228.9121,229.5341,9983.0
2023-11-16 13:00:00,236.18,236.85,236.01,236.61,8555.0,229.5536,230.2048,229.3883,229.9715,8555.0
2023-11-16 13:30:00,236.56,236.78,236.24,236.27,6251.0,229.9229,230.1367,229.6119,229.641,6251.0
2023-11-16 14:00:00,236.41,237.0,236.41,236.84,8866.0,229.7771,230.3505,229.7771,230.195,8866.0
2023-11-16 14:30:00,236.92,237.21,236.73,236.99,11160.0,230.2728,230.5547,230.0881,230.3408,11160.0
2023-11-16 15:00:00,237.06,237.38,236.56,236.73,15377.0,230.4089,230.7199,229.9229,230.0881,15377.0
2023-11-16 15:30:00,236.55,236.98,235.85,236.0,60631.0,229.9132,230.3311,229.2328,229.3786,60631.0
2023-11-17 09:30:00,238.14,238.14,235.6,237.7,32137.0,231.4586,231.4586,228.9898,231.0309,32137.0
2023-11-17 10:00:00,237.39,237.52,236.05,236.82,8927.0,230.7296,230.856,229.4272,230.1756,8927.0
2023-11-17 10:30:00,236.49,236.52,235.05,235.05,14805.0,229.8549,229.884,228.4553,228.4553,14805.0
2023-11-17 11:00:00,234.97,235.15,233.94,233.94,11511.0,228.3775,228.5525,227.3764,227.3764,11511.0
2023-11-17 11:30:00,234.06,235.26,233.4,234.97,9105.0,227.493,228.6594,226.8516,228.3775,9105.0
2023-11-17 12:00:00,235.12,236.03,235.09,235.15,10630.0,228.5233,229.4078,228.4941,228.5525,10630.0
2023-11-17 12:30:00,235.15,235.6,235.04,235.14,10213.0,228.5525,228.9898,228.4455,228.5427,10213.0
2023-11-17 13:00:00,235.35,235.35,234.62,234.66,8514.0,228.7468,228.7468,228.0373,228.0762,8514.0
2023-11-17 13:30:00,234.67,234.94,234.49,234.8,5255.0,228.0859,228.3483,227.911,228.2123,5255.0
2023-11-17 14:00:00,234.59,234.6,233.94,234.21,8002.0,228.0082,228.0179,227.3764,227.6388,8002.0
2023-11-17 14:30:00,234.31,234.59,234.06,234.41,7085.0,227.736,228.0082,227.493,227.8332,7085.0
2023-11-17 15:00:00,234.45,234.45,233.51,233.75,31690.0,227.8721,227.8721,226.9585,227.1917,31690.0
2023-11-17 15:30:00,233.78,234.38,233.56,233.71,91717.0,227.2209,227.8041,227.0071,227.1529,91717.0
2023-11-20 09:30:00,232.19,233.52,229.68,232.59,21460.0,225.6755,226.9682,223.2359,226.0643,21460.0
2023-11-20 10:00:00,232.75,233.64,231.74,233.47,13999.0,226.2198,227.0848,225.2381,226.9196,13999.0
2023-11-20 10:30:00,233.26,234.71,233.16,233.84,16456.0,226.7155,228.1248,226.6183,227.2792,16456.0
2023-11-20 11:00:00,233.98,234.95,233.51,234.95,18746.0,227.4153,228.3581,226.9585,228.3581,18746.0
2023-11-20 11:30:00,235.06,235.28,234.04,234.64,13277.0,228.465,228.6788,227.4736,228.0568,13277.0
2023-11-20 12:00:00,234.72,234.96,234.11,234.66,8918.0,228.1345,228.3678,227.5416,228.0762,8918.0
2023-11-20 12:30:00,234.66,235.22,234.08,235.22,13606.0,228.0762,228.6205,227.5125,228.6205,13606.0
2023-11-20 13:00:00,235.4,235.76,235.17,235.61,12837.0,228.7954,229.1453,228.5719,228.9995,12837.0
2023-11-20 13:30:00,235.55,236.01,235.42,235.63,13259.0,228.9412,229.3883,228.8149,229.019,13259.0
2023-11-20 14:00:00,235.67,235.91,235.34,235.38,13770.0,229.0579,229.2911,228.7371,228.776,13770.0
2023-11-20 14:30:00,235.49,235.71,235.1,235.46,12714.0,228.8829,229.0967,228.5039,228.8538,12714.0
2023-11-20 15:00:00,235.54,235.6,235.15,235.43,16942.0,228.9315,228.9898,228.5525,228.8246,16942.0
2023-11-20 15:30:00,235.31,235.61,234.94,235.2,37431.0,228.708,228.9995,228.3483,228.6011,37431.0
2023-11-21 09:30:00,234.77,235.82,233.11,235.33,25456.0,228.1831,229.2037,226.5697,228.7274,25456.0
2023-11-21 10:00:00,235.33,235.95,234.62,235.52,21781.0,228.7274,229.33,228.0373,228.9121,21781.0
2023-11-21 10:30:00,235.45,236.69,235.44,236.34,25591.0,228.844,230.0492,228.8343,229.7091,25591.0
2023-11-21 11:00:00,236.41,236.41,235.51,236.09,22567.0,229.7771,229.7771,228.9024,229.4661,22567.0
2023-11-21 11:30:00,236.16,236.18,235.01,235.02,8759.0,229.5341,229.5536,228.4164,228.4261,8759.0
2023-11-21 12:00:00,234.79,235.0,234.32,234.71,6702.0,228.2026,228.4067,227.7457,228.1248,6702.0
2023-11-21 12:30:00,234.58,235.08,234.48,234.95,5585.0,227.9984,228.4844,227.9013,228.3581,5585.0
2023-11-21 13:00:00,234.82,234.82,233.98,234.15,15053.0,228.2317,228.2317,227.4153,227.5805,15053.0
2023-11-21 13:30:00,234.15,234.28,233.97,233.97,5103.0,227.5805,227.7069,227.4056,227.4056,5103.0
2023-11-21 14:00:00,233.92,234.23,233.07,233.28,10899.0,227.357,227.6583,226.5308,226.7349,10899.0
2023-11-21 14:30:00,233.18,233.64,233.02,233.57,20648.0,226.6377,227.0848,226.4822,227.0168,20648.0
2023-11-21 15:00:00,233.64,233.82,233.0,233.14,19414.0,227.0848,227.2598,226.4628,226.5988,19414.0
2023-11-21 15:30:00,233.17,234.08,233.06,233.56,61448.0,226.628,227.5125,226.5211,227.0071,61448.0
2023-11-22 09:30:00,236.14,236.54,234.26,235.02,8730.0,229.5147,229.9035,227.6874,228.4261,8730.0
2023-11-22 10:00:00,234.76,235.98,234.4,235.98,12890.0,228.1734,229.3592,227.8235,229.3592,12890.0
2023-11-22 10:30:00,235.84,235.95,235.08,235.2,4615.0,229.2231,229.33,228.4844,228.6011,4615.0
2023-11-22 11:00:00,235.04,235.44,234.33,234.72,4435.0,228.4455,228.8343,227.7555,228.1345,4435.0
2023-11-22 11:30:00,234.67,235.3,234.38,235.3,4418.0,228.0859,228.6982,227.8041,228.6982,4418.0
2023-11-22 12:00:00,235.27,235.28,234.15,234.42,6899.0,228.6691,228.6788,227.5805,227.8429,6899.0
2023-11-22 12:30:00,234.45,234.45,233.64,234.03,4348.0,227.8721,227.8721,227.0848,227.4639,4348.0
2023-11-22 13:00:00,234.2,234.2,233.73,233.78,4807.0,227.6291,227.6291,227.1723,227.2209,4807.0
2023-11-22 13:30:00,233.81,233.88,233.3,233.64,4796.0,227.25,227.3181,226.7544,227.0848,4796.0
2023-11-22 14:00:00,233.66,234.0,233.25,233.97,5661.0,227.1043,227.4347,226.7058,227.4056,5661.0
2023-11-22 14:30:00,234.11,234.11,233.11,233.42,9250.0,227.5416,227.5416,226.5697,226.871,9250.0
2023-11-22 15:00:00,233.4,233.98,233.23,233.84,13428.0,226.8516,227.4153,226.6863,227.2792,13428.0
2023-11-22 15:30:00,233.96,233.96,233.2,233.2,44259.0,227.3958,227.3958,226.6572,226.6572,44259.0
2023-11-24 09:30:00,232.25,233.83,230.35,233.39,14916.0,225.7338,227.2695,223.8871,226.8418,14916.0
2023-11-24 10:00:00,233.66,234.79,233.31,234.79,8640.0,227.1043,228.2026,226.7641,228.2026,8640.0
2023-11-24 10:30:00,234.83,235.22,234.52,235.22,7095.0,228.2414,228.6205,227.9401,228.6205,7095.0
2023-11-24 11:00:00,234.97,235.56,234.81,234.92,7115.0,228.3775,228.9509,228.222,228.3289,7115.0
2023-11-24 11:30:00,234.97,235.24,234.92,235.09,6366.0,228.3775,228.6399,228.3289,228.4941,6366.0
2023-11-24 12:00:00,235.18,235.7,234.83,234.93,7862.0,228.5816,229.087,228.2414,228.3386,7862.0
2023-11-24 12:30:00,234.94,235.17,234.61,235.09,14275.0,228.3483,228.5719,228.0276,228.4941,14275.0
2023-11-27 09:30:00,236.95,238.51,235.84,237.7,61506.0,230.302,231.8182,229.2231,231.0309,61506.0
2023-11-27 10:00:00,237.66,238.89,237.23,238.62,18049.0,230.992,232.1875,230.5741,231.9251,18049.0
2023-11-27 10:30:00,238.39,239.25,238.21,239.25,14554.0,231.7015,232.5374,231.5266,232.5374,14554.0
2023-11-27 11:00:00,239.06,239.52,238.4,238.81,39255.0,232.3528,232.7998,231.7113,232.1098,39255.0
2023-11-27 11:30:00,238.81,238.81,236.7,237.27,25610.0,232.1098,232.1098,230.059,230.613,25610.0
2023-11-27 12:00:00,236.67,237.78,236.46,237.56,25580.0,230.0298,231.1087,229.8257,230.8948,25580.0
2023-11-27 12:30:00,237.72,238.77,237.16,238.25,14034.0,231.0503,232.0709,230.5061,231.5655,14034.0
2023-11-27 13:00:00,238.07,238.89,237.89,238.89,10292.0,231.3905,232.1875,231.2156,232.1875,10292.0
2023-11-27 13:30:00,239.08,239.73,238.6,239.22,17518.0,232.3722,233.004,231.9057,232.5083,17518.0
2023-11-27 14:00:00,239.23,239.47,238.55,239.47,16431.0,232.518,232.7512,231.8571,232.7512,16431.0
2023-11-27 14:30:00,239.43,239.5,238.13,238.81,18347.0,232.7124,232.7804,231.4488,232.1098,18347.0
2023-11-27 15:00:00,238.73,239.07,238.32,238.52,16387.0,232.032,232.3625,231.6335,231.8279,16387.0
2023-11-27 15:30:00,238.45,238.55,236.9,237.48,65527.0,231.7599,231.8571,230.2534,230.8171,65527.0
2023-11-28 09:30:00,237.76,239.07,236.78,238.76,16006.0,231.0892,232.3625,230.1367,232.0612,16006.0
2023-11-28 10:00:00,239.06,239.34,237.93,238.8,22026.0,232.3528,232.6249,231.2545,232.1,22026.0
2023-11-28 10:30:00,238.98,241.05,238.83,241.05,14890.0,232.275,234.2869,232.1292,234.2869,14890.0
2023-11-28 11:00:00,240.94,240.94,240.1,240.18,20270.0,234.18,234.18,233.3636,233.4413,20270.0
2023-11-28 11:30:00,240.14,240.71,240.06,240.06,18634.0,233.4024,233.9565,233.3247,233.3247,18634.0
2023-11-28 12:00:00,240.31,240.52,239.81,240.52,7426.0,233.5677,233.7718,233.0817,233.7718,7426.0
2023-11-28 12:30:00,240.52,240.79,240.12,240.41,17508.0,233.7718,234.0342,233.383,233.6649,17508.0
2023-11-28 13:00:00,240.41,241.1,240.21,241.02,14278.0,233.6649,234.3355,233.4705,234.2578,14278.0
2023-11-28 13:30:00,241.05,241.28,240.78,240.81,21581.0,234.2869,234.5105,234.0245,234.0537,21581.0
2023-11-28 14:00:00,240.81,241.38,240.56,241.29,78867.0,234.0537,234.6077,233.8107,234.5202,78867.0
2023-11-28 14:30:00,241.29,242.37,241.26,242.37,13397.0,234.5202,235.5699,234.491,235.5699,13397.0
2023-11-28 15:00:00,242.35,242.46,241.57,241.57,37696.0,235.5504,235.6574,234.7923,234.7923,37696.0
2023-11-28 15:30:00,241.55,242.78,241.34,242.22,126977.0,234.7729,235.9684,234.5688,235.4241,126977.0
2023-11-29 09:30:00,243.72,246.29,243.72,245.92,20613.0,236.882,239.3799,236.882,239.0203,20613.0
2023-11-29 10:00:00,246.14,246.14,244.69,245.11,21688.0,239.2341,239.2341,237.8248,238.233,21688.0
2023-11-29 10:30:00,245.2,245.49,244.83,245.19,30144.0,238.3205,238.6023,237.9609,238.3108,30144.0
2023-11-29 11:00:00,245.04,245.39,244.72,245.21,35821.0,238.165,238.5052,237.8539,238.3302,35821.0
2023-11-29 11:30:00,245.21,245.52,244.76,245.06,21499.0,238.3302,238.6315,237.8928,238.1844,21499.0
2023-11-29 12:00:00,245.13,245.61,244.87,245.44,40295.0,238.2524,238.719,237.9997,238.5537,40295.0
2023-11-29 12:30:00,245.5,246.44,245.15,246.4,27689.0,238.6121,239.5257,238.2719,239.4868,27689.0
2023-11-29 13:00:00,246.45,247.24,246.45,247.05,10940.0,239.5354,240.3032,239.5354,240.1186,10940.0
2023-11-29 13:30:00,246.91,247.07,246.29,246.78,14351.0,239.9825,240.138,239.3799,239.8562,14351.0
2023-11-29 14:00:00,246.8,247.03,245.69,246.12,25359.0,239.8756,240.0991,238.7967,239.2147,25359.0
2023-11-29 14:30:00,246.05,246.29,245.49,246.25,10861.0,239.1466,239.3799,238.6023,239.341,10861.0
2023-11-29 15:00:00,246.26,246.33,245.39,245.63,23659.0,239.3507,239.4188,238.5052,238.7384,23659.0
2023-11-29 15:30:00,245.61,245.91,244.95,245.24,99791.0,238.719,239.0106,238.0775,238.3594,99791.0
2023-11-30 09:30:00,242.9,245.0,242.9,244.24,45768.0,236.085,238.1261,236.085,237.3874,45768.0
2023-11-30 10:00:00,243.96,245.51,243.82,245.5,15846.0,237.1153,238.6218,236.9792,238.6121,15846.0
2023-11-30 10:30:00,245.72,248.4,245.66,248.25,12664.0,238.8259,241.4307,238.7676,241.2849,12664.0
2023-11-30 11:00:00,248.5,249.13,247.18,247.52,27475.0,241.5279,242.1402,240.2449,240.5754,27475.0
2023-11-30 11:30:00,247.4,247.56,246.38,247.03,24762.0,240.4588,240.6143,239.4674,240.0991,24762.0
2023-11-30 12:00:00,246.9,247.07,246.43,246.43,9719.0,239.9728,240.138,239.516,239.516,9719.0
2023-11-30 12:30:00,246.59,246.89,246.06,246.11,12373.0,239.6715,239.9631,239.1564,239.205,12373.0
2023-11-30 13:00:00,246.4,247.88,246.19,247.45,10442.0,239.4868,240.9253,239.2827,240.5074,10442.0
2023-11-30 13:30:00,247.6,248.55,247.48,247.97,13227.0,240.6531,241.5765,240.5365,241.0128,13227.0
2023-11-30 14:00:00,247.96,247.97,246.97,247.32,21155.0,241.003,241.0128,240.0408,240.381,21155.0
2023-11-30 14:30:00,247.29,247.58,246.4,246.94,15690.0,240.3518,240.6337,239.4868,240.0117,15690.0
2023-11-30 15:00:00,246.82,247.15,245.96,246.23,23101.0,239.895,240.2158,239.0592,239.3216,23101.0
2023-11-30 15:30:00,246.13,248.3,246.05,246.98,106594.0,239.2244,241.3335,239.1466,240.0505,106594.0
2023-12-01 09:30:00,246.6,246.85,244.71,246.84,22360.0,239.6812,239.9242,237.8442,239.9145,22360.0
2023-12-01 10:00:00,246.55,248.49,246.55,248.49,12949.0,239.6326,241.5182,239.6326,241.5182,12949.0
2023-12-01 10:30:00,248.12,248.61,247.56,247.95,24976.0,241.1586,241.6348,240.6143,240.9933,24976.0
2023-12-01 11:00:00,248.04,249.29,247.46,248.67,35673.0,241.0808,242.2957,240.5171,241.6931,35673.0
2023-12-01 11:30:00,248.81,249.93,248.53,248.9,26766.0,241.8292,242.9178,241.5571,241.9167,26766.0
2023-12-01 12:00:00,248.8,249.26,248.8,249.01,9058.0,241.8195,242.2666,241.8195,242.0236,9058.0
2023-12-01 12:30:00,248.92,249.99,248.85,249.57,30660.0,241.9361,242.9761,241.8681,242.5679,30660.0
2023-12-01 13:00:00,249.58,250.47,249.06,249.39,22674.0,242.5776,243.4426,242.0722,242.3929,22674.0
2023-12-01 13:30:00,249.22,249.6,249.08,249.43,13824.0,242.2277,242.597,242.0916,242.4318,13824.0
2023-12-01 14:00:00,249.45,249.78,249.24,249.73,10171.0,242.4512,242.772,242.2471,242.7234,10171.0
2023-12-01 14:30:00,249.73,250.16,249.38,249.82,15627.0,242.7234,243.1413,242.3832,242.8109,15627.0
2023-12-01 15:00:00,249.86,250.52,249.36,250.27,17303.0,242.8497,243.4912,242.3638,243.2482,17303.0
2023-12-01 15:30:00,250.45,251.2,250.39,250.48,86317.0,243.4232,244.1521,243.3649,243.4523,86317.0
2023-12-04 09:30:00,248.11,250.0,246.16,246.22,25584.0,241.1488,242.9858,239.2535,239.3119,25584.0
2023-12-04 10:00:00,246.38,247.98,245.82,246.17,30628.0,239.4674,241.0225,238.9231,239.2633,30628.0
2023-12-04 10:30:00,246.36,248.63,246.09,247.83,15954.0,239.4479,241.6542,239.1855,240.8767,15954.0
2023-12-04 11:00:00,247.79,249.22,247.61,248.4,12523.0,240.8378,242.2277,240.6629,241.4307,12523.0
2023-12-04 11:30:00,248.6,249.19,248.03,248.9,9764.0,241.6251,242.1985,241.0711,241.9167,9764.0
2023-12-04 12:00:00,249.13,249.46,247.97,248.96,12346.0,242.1402,242.461,241.0128,241.975,12346.0
2023-12-04 12:30:00,249.29,249.69,248.66,249.36,9946.0,242.2957,242.6845,241.6834,242.3638,9946.0
2023-12-04 13:00:00,249.54,249.54,248.72,248.89,9921.0,242.5387,242.5387,241.7417,241.907,9921.0
2023-12-04 13:30:00,248.71,249.34,248.63,248.89,9124.0,241.732,242.3443,241.6542,241.907,9124.0
2023-12-04 14:00:00,249.23,249.5,248.24,248.24,10482.0,242.2374,242.4998,241.2752,241.2752,10482.0
2023-12-04 14:30:00,248.56,249.11,248.37,248.58,10633.0,241.5862,242.1208,241.4015,241.6057,10633.0
2023-12-04 15:00:00,248.76,248.96,247.82,247.88,18538.0,241.7806,241.975,240.867,240.9253,18538.0
2023-12-04 15:30:00,247.89,249.14,247.6,249.07,46527.0,240.935,242.1499,240.6531,242.0819,46527.0
2023-12-05 09:30:00,249.14,249.97,247.75,248.22,23813.0,242.1499,242.9567,240.7989,241.2558,23813.0
2023-12-05 10:00:00,248.36,249.03,248.11,248.65,15499.0,241.3918,242.043,241.1488,241.6737,15499.0
2023-12-05 10:30:00,248.85,248.95,248.28,248.88,8559.0,241.8681,241.9653,241.3141,241.8972,8559.0
2023-12-05 11:00:00,249.07,249.07,248.24,249.01,8237.0,242.0819,242.0819,241.2752,242.0236,8237.0
2023-12-05 11:30:00,248.98,249.28,248.49,248.94,13002.0,241.9944,242.286,241.5182,241.9556,13002.0
2023-12-05 12:00:00,249.06,249.12,248.5,248.91,9721.0,242.0722,242.1305,241.5279,241.9264,9721.0
2023-12-05 12:30:00,249.01,249.11,248.55,248.85,8222.0,242.0236,242.1208,241.5765,241.8681,8222.0
2023-12-05 13:00:00,248.97,249.71,248.81,249.71,7156.0,241.9847,242.7039,241.8292,242.7039,7156.0
2023-12-05 13:30:00,249.73,250.54,249.63,250.49,7835.0,242.7234,243.5107,242.6262,243.4621,7835.0
2023-12-05 14:00:00,250.44,251.17,250.44,250.9,18650.0,243.4135,244.123,243.4135,243.8606,18650.0
2023-12-05 14:30:00,250.98,251.18,250.24,250.7,15848.0,243.9383,244.1327,243.2191,243.6662,15848.0
2023-12-05 15:00:00,250.69,250.69,249.43,249.56,30850.0,243.6565,243.6565,242.4318,242.5582,30850.0
2023-12-05 15:30:00,249.56,250.79,249.56,250.52,99559.0,242.5582,243.7536,242.5582,243.4912,99559.0
2023-12-06 09:30:00,252.88,253.61,251.11,252.77,29731.0,245.785,246.4945,244.0647,245.6781,29731.0
2023-12-06 10:00:00,252.72,254.07,252.18,252.58,19938.0,245.6295,246.9416,245.1046,245.4934,19938.0
2023-12-06 10:30:00,252.83,253.97,252.83,253.14,14103.0,245.7364,246.8444,245.7364,246.0377,14103.0
2023-12-06 11:00:00,253.2,254.36,253.14,253.94,29658.0,246.096,247.2235,246.0377,246.8153,29658.0
2023-12-06 11:30:00,253.88,254.25,253.45,254.15,40920.0,246.7569,247.1166,246.339,247.0194,40920.0
2023-12-06 12:00:00,254.35,255.0,254.17,254.77,22580.0,247.2138,247.8455,247.0388,247.622,22580.0
2023-12-06 12:30:00,254.69,254.86,254.2,254.2,17331.0,247.5442,247.7095,247.068,247.068,17331.0
2023-12-06 13:00:00,254.24,255.66,254.24,255.66,34745.0,247.1068,248.487,247.1068,248.487,34745.0
2023-12-06 13:30:00,255.51,255.7,254.98,255.66,38814.0,248.3412,248.5259,247.8261,248.487,38814.0
2023-12-06 14:00:00,255.66,256.4,254.55,254.78,31746.0,248.487,249.2062,247.4082,247.6317,31746.0
2023-12-06 14:30:00,254.79,254.93,252.95,253.13,13242.0,247.6414,247.7775,245.853,246.028,13242.0
2023-12-06 15:00:00,252.98,253.01,251.37,252.31,36745.0,245.8822,245.9114,244.3174,245.231,36745.0
2023-12-06 15:30:00,252.3,253.1,251.45,251.54,118934.0,245.2213,245.9988,244.3951,244.4826,118934.0
2023-12-07 09:30:00,250.54,252.66,250.51,252.11,39868.0,243.5107,245.5712,243.4815,245.0366,39868.0
2023-12-07 10:00:00,251.6,252.56,250.9,252.49,22921.0,244.5409,245.474,243.8606,245.4059,22921.0
2023-12-07 10:30:00,252.48,253.93,252.35,253.82,22725.0,245.3962,246.8055,245.2699,246.6986,22725.0
2023-12-07 11:00:00,253.96,254.09,252.6,252.6,3776.0,246.8347,246.9611,245.5129,245.5129,3776.0
2023-12-07 11:30:00,252.59,253.28,252.43,253.02,25852.0,245.5031,246.1738,245.3476,245.9211,25852.0
2023-12-07 12:00:00,252.92,252.92,252.13,252.34,5050.0,245.8239,245.8239,245.056,245.2602,5050.0
2023-12-07 12:30:00,252.41,252.86,251.88,251.99,5602.0,245.3282,245.7656,244.8131,244.92,5602.0
2023-12-07 13:00:00,252.01,252.35,251.94,252.15,9917.0,244.9394,245.2699,244.8714,245.0755,9917.0
2023-12-07 13:30:00,252.16,252.79,252.16,252.69,5546.0,245.0852,245.6975,245.0852,245.6003,5546.0
2023-12-07 14:00:00,252.63,252.74,252.16,252.35,9723.0,245.542,245.6489,245.0852,245.2699,9723.0
2023-12-07 14:30:00,252.22,252.37,251.14,251.21,14166.0,245.1435,245.2893,244.0938,244.1619,14166.0
2023-12-07 15:00:00,251.21,252.01,251.15,251.5,21724.0,244.1619,244.9394,244.1035,244.4437,21724.0
2023-12-07 15:30:00,251.5,251.5,250.17,251.06,74952.0,244.4437,244.4437,243.151,244.0161,74952.0
2023-12-08 09:30:00,249.12,251.08,248.31,248.88,51125.0,242.1305,244.0355,241.3432,241.8972,51125.0
2023-12-08 10:00:00,249.0,249.23,247.24,247.65,24488.0,242.0139,242.2374,240.3032,240.7017,24488.0
2023-12-08 10:30:00,247.36,247.48,242.67,242.68,52290.0,240.4199,240.5365,235.8615,235.8712,52290.0
2023-12-08 11:00:00,242.63,245.01,241.02,241.44,45172.0,235.8226,238.1358,234.2578,234.666,45172.0
2023-12-08 11:30:00,241.5,242.05,240.11,241.63,14834.0,234.7243,235.2589,233.3733,234.8506,14834.0
2023-12-08 12:00:00,241.51,241.86,241.05,241.63,8328.0,234.734,235.0742,234.2869,234.8506,8328.0
2023-12-08 12:30:00,241.71,241.99,240.62,240.95,37296.0,234.9284,235.2005,233.869,234.1897,37296.0
2023-12-08 13:00:00,240.96,241.71,240.46,241.43,22437.0,234.1994,234.9284,233.7135,234.6563,22437.0
2023-12-08 13:30:00,241.39,241.73,240.11,241.73,12355.0,234.6174,234.9478,233.3733,234.9478,12355.0
2023-12-08 14:00:00,241.54,243.34,241.44,242.94,30143.0,234.7632,236.5127,234.666,236.1239,30143.0
2023-12-08 14:30:00,243.02,244.3,243.01,244.14,19055.0,236.2016,237.4457,236.1919,237.2902,19055.0
2023-12-08 15:00:00,244.14,244.49,243.36,243.72,14201.0,237.2902,237.6304,236.5321,236.882,14201.0
2023-12-08 15:30:00,243.65,244.36,243.27,244.18,78536.0,236.814,237.5041,236.4446,237.3291,78536.0
2023-12-11 09:30:00,245.2,245.2,241.79,242.61,24887.0,238.3205,238.3205,235.0062,235.8031,24887.0
2023-12-11 10:00:00,242.63,244.09,242.63,243.5,19947.0,235.8226,237.2416,235.8226,236.6682,19947.0
2023-12-11 10:30:00,243.28,243.86,243.16,243.5,7174.0,236.4544,237.0181,236.3377,236.6682,7174.0
2023-12-11 11:00:00,243.63,244.78,243.5,244.0,14677.0,236.7945,237.9123,236.6682,237.1542,14677.0
2023-12-11 11:30:00,244.04,245.52,243.99,245.15,8613.0,237.193,238.6315,237.1444,238.2719,8613.0
2023-12-11 12:00:00,245.05,245.95,244.81,245.81,11453.0,238.1747,239.0494,237.9414,238.9134,11453.0
2023-12-11 12:30:00,245.71,245.8,244.34,244.39,14992.0,238.8162,238.9036,237.4846,237.5332,14992.0
2023-12-11 13:00:00,244.34,244.34,243.36,244.05,10323.0,237.4846,237.4846,236.5321,237.2027,10323.0
2023-12-11 13:30:00,244.06,244.06,243.19,243.19,10781.0,237.2125,237.2125,236.3669,236.3669,10781.0
2023-12-11 14:00:00,243.29,243.59,242.7,243.43,13447.0,236.4641,236.7557,235.8906,236.6001,13447.0
2023-12-11 14:30:00,243.53,243.73,242.93,243.21,11137.0,236.6973,236.8917,236.1142,236.3863,11137.0
2023-12-11 15:00:00,243.21,243.23,242.81,243.14,9113.0,236.3863,236.4058,235.9975,236.3183,9113.0
2023-12-11 15:30:00,243.16,243.18,241.52,242.33,92473.0,236.3377,236.3572,234.7437,235.531,92473.0
2023-12-12 09:30:00,242.71,242.92,240.44,240.72,20693.0,235.9003,236.1045,233.694,233.9662,20693.0
2023-12-12 10:00:00,240.09,240.8,239.82,240.06,9022.0,233.3539,234.0439,233.0914,233.3247,9022.0
2023-12-12 10:30:00,240.15,240.83,239.65,240.06,12974.0,233.4122,234.0731,232.9262,233.3247,12974.0
2023-12-12 11:00:00,239.95,240.54,239.32,239.55,18613.0,233.2178,233.7912,232.6055,232.829,18613.0
2023-12-12 11:30:00,239.44,239.44,238.64,238.71,19625.0,232.7221,232.7221,231.9445,232.0126,19625.0
2023-12-12 12:00:00,238.71,240.06,238.52,239.7,13181.0,232.0126,233.3247,231.8279,232.9748,13181.0
2023-12-12 12:30:00,239.88,240.01,239.54,239.61,13093.0,233.1497,233.2761,232.8193,232.8873,13093.0
2023-12-12 13:00:00,239.61,239.88,239.08,239.09,19513.0,232.8873,233.1497,232.3722,232.3819,19513.0
2023-12-12 13:30:00,239.09,240.42,239.09,240.3,12660.0,232.3819,233.6746,232.3819,233.558,12660.0
2023-12-12 14:00:00,240.15,240.15,239.65,239.75,13287.0,233.4122,233.4122,232.9262,233.0234,13287.0
2023-12-12 14:30:00,239.81,239.99,239.49,239.66,10178.0,233.0817,233.2567,232.7707,232.9359,10178.0
2023-12-12 15:00:00,239.7,240.19,239.52,239.94,20591.0,232.9748,233.451,232.7998,233.2081,20591.0
2023-12-12 15:30:00,239.91,240.2,239.24,239.56,99097.0,233.1789,233.4608,232.5277,232.8387,99097.0
2023-12-13 09:30:00,239.7,240.1,238.35,239.3,63007.0,232.9748,233.3636,231.6627,232.586,63007.0
2023-12-13 10:00:00,239.28,241.32,239.1,241.32,11355.0,232.5666,234.5493,232.3916,234.5493,11355.0
2023-12-13 10:30:00,241.19,242.53,241.16,242.09,39361.0,234.423,235.7254,234.3938,235.2977,39361.0
2023-12-13 11:00:00,242.06,243.63,242.05,243.32,15700.0,235.2686,236.7945,235.2589,236.4932,15700.0
2023-12-13 11:30:00,243.4,243.4,242.89,242.96,17035.0,236.571,236.571,236.0753,236.1433,17035.0
2023-12-13 12:00:00,242.95,243.26,242.78,242.91,12301.0,236.1336,236.4349,235.9684,236.0947,12301.0
2023-12-13 12:30:00,242.95,242.95,242.06,242.06,15843.0,236.1336,236.1336,235.2686,235.2686,15843.0
2023-12-13 13:00:00,242.14,242.14,240.88,240.88,10702.0,235.3463,235.3463,234.1217,234.1217,10702.0
2023-12-13 13:30:00,240.93,241.34,240.62,241.01,10305.0,234.1703,234.5688,233.869,234.248,10305.0
2023-12-13 14:00:00,241.5,245.0,241.37,244.81,139930.0,234.7243,238.1261,234.5979,237.9414,139930.0
2023-12-13 14:30:00,244.85,250.28,244.68,249.97,69023.0,237.9803,243.258,237.8151,242.9567,69023.0
2023-12-13 15:00:00,250.0,251.75,248.7,248.71,66230.0,242.9858,244.6867,241.7223,241.732,66230.0
2023-12-13 15:30:00,248.61,248.93,248.01,248.17,138239.0,241.6348,241.9458,241.0516,241.2072,138239.0
2023-12-14 09:30:00,254.61,257.03,253.83,255.0,105898.0,247.4665,249.8186,246.7084,247.8455,105898.0
2023-12-14 10:00:00,254.99,256.0,254.7,255.43,75294.0,247.8358,248.8175,247.5539,248.2635,75294.0
2023-12-14 10:30:00,255.43,257.03,254.67,256.76,57660.0,248.2635,249.8186,247.5248,249.5561,57660.0
2023-12-14 11:00:00,256.61,258.17,256.45,257.78,52897.0,249.4104,250.9266,249.2548,250.5475,52897.0
2023-12-14 11:30:00,257.78,258.63,257.26,258.63,34091.0,250.5475,251.3737,250.0421,251.3737,34091.0
2023-12-14 12:00:00,258.76,258.76,256.16,256.16,31588.0,251.5,251.5,248.973,248.973,31588.0
2023-12-14 12:30:00,256.14,256.27,254.0,254.09,18366.0,248.9535,249.0799,246.8736,246.9611,18366.0
2023-12-14 13:00:00,253.96,253.96,251.71,252.58,35527.0,246.8347,246.8347,244.6478,245.4934,35527.0
2023-12-14 13:30:00,252.55,253.59,251.48,252.21,12998.0,245.4643,246.4751,244.4243,245.1338,12998.0
2023-12-14 14:00:00,252.12,252.76,251.25,252.59,27921.0,245.0463,245.6684,244.2007,245.5031,27921.0
2023-12-14 14:30:00,252.55,253.92,252.38,252.59,18765.0,245.4643,246.7958,245.299,245.5031,18765.0
2023-12-14 15:00:00,252.53,252.53,251.56,251.72,39155.0,245.4448,245.4448,244.502,244.6576,39155.0
2023-12-14 15:30:00,251.82,251.94,249.14,250.93,125263.0,244.7547,244.8714,242.1499,243.8897,125263.0
2023-12-15 09:30:00,251.71,251.71,246.07,248.89,172669.0,244.6478,244.6478,239.1661,241.907,172669.0
2023-12-15 10:00:00,248.9,250.68,248.89,249.57,31294.0,241.9167,243.6467,241.907,242.5679,31294.0
2023-12-15 10:30:00,249.48,250.25,248.55,249.89,12580.0,242.4804,243.2288,241.5765,242.8789,12580.0
2023-12-15 11:00:00,250.0,250.02,248.34,248.55,16850.0,242.9858,243.0052,241.3724,241.5765,16850.0
2023-12-15 11:30:00,248.57,248.82,247.98,248.77,19222.0,241.5959,241.8389,241.0225,241.7903,19222.0
2023-12-15 12:00:00,248.76,249.91,248.06,249.64,46509.0,241.7806,242.8983,241.1002,242.6359,46509.0
2023-12-15 12:30:00,249.71,250.31,248.11,248.12,13664.0,242.7039,243.2871,241.1488,241.1586,13664.0
2023-12-15 13:00:00,247.89,248.02,247.11,247.36,64632.0,240.935,241.0614,240.1769,240.4199,64632.0
2023-12-15 13:30:00,247.36,248.37,247.17,247.41,23829.0,240.4199,241.4015,240.2352,240.4685,23829.0
2023-12-15 14:00:00,247.38,248.84,246.88,247.7,63250.0,240.4393,241.8584,239.9533,240.7503,63250.0
2023-12-15 14:30:00,247.85,248.76,247.6,247.95,20955.0,240.8961,241.7806,240.6531,240.9933,20955.0
2023-12-15 15:00:00,248.11,248.23,247.02,247.12,28308.0,241.1488,241.2655,240.0894,240.1866,28308.0
2023-12-15 15:30:00,247.23,248.91,246.69,248.49,81935.0,240.2935,241.9264,239.7687,241.5182,81935.0
2023-12-18 09:30:00,248.7,250.33,246.61,248.93,31620.0,241.7223,243.3066,239.6909,241.9458,31620.0
2023-12-18 10:00:00,249.06,249.33,247.7,248.39,15649.0,242.0722,242.3346,240.7503,241.421,15649.0
2023-12-18 10:30:00,248.49,248.65,247.09,247.49,11015.0,241.5182,241.6737,240.1575,240.5462,11015.0
2023-12-18 11:00:00,247.55,248.16,246.38,248.09,30857.0,240.6045,241.1974,239.4674,241.1294,30857.0
2023-12-18 11:30:00,247.96,248.9,247.5,248.82,14091.0,241.003,241.9167,240.556,241.8389,14091.0
2023-12-18 12:00:00,248.66,248.89,247.85,248.42,23727.0,241.6834,241.907,240.8961,241.4501,23727.0
2023-12-18 12:30:00,248.38,248.38,247.22,247.98,33950.0,241.4113,241.4113,240.2838,241.0225,33950.0
2023-12-18 13:00:00,247.98,248.09,247.17,247.66,10842.0,241.0225,241.1294,240.2352,240.7115,10842.0
2023-12-18 13:30:00,247.86,248.0,247.21,247.57,16356.0,240.9059,241.0419,240.2741,240.624,16356.0
2023-12-18 14:00:00,247.55,248.33,247.4,247.92,18471.0,240.6045,241.3627,240.4588,240.9642,18471.0
2023-12-18 14:30:00,247.91,248.08,246.88,246.88,17978.0,240.9544,241.1197,239.9533,239.9533,17978.0
2023-12-18 15:00:00,246.92,247.32,246.63,247.31,9149.0,239.9922,240.381,239.7104,240.3713,9149.0
2023-12-18 15:30:00,247.31,247.4,246.44,246.49,61144.0,240.3713,240.4588,239.5257,239.5743,61144.0
2023-12-19 09:30:00,248.41,248.68,246.72,246.72,23139.0,241.4404,241.7028,239.7978,239.7978,23139.0
2023-12-19 10:00:00,246.82,248.47,246.42,248.06,12745.0,239.895,241.4987,239.5063,241.1002,12745.0
2023-12-19 10:30:00,247.64,249.0,247.26,248.2,15567.0,240.692,242.0139,240.3227,241.2363,15567.0
2023-12-19 11:00:00,248.07,249.08,246.47,249.08,36782.0,241.11,242.0916,239.5549,242.0916,36782.0
2023-12-19 11:30:00,248.73,248.92,248.18,248.69,6966.0,241.7514,241.9361,241.2169,241.7126,6966.0
2023-12-19 12:00:00,248.7,249.39,248.56,249.27,3265.0,241.7223,242.3929,241.5862,242.2763,3265.0
2023-12-19 12:30:00,249.6,249.99,248.93,249.99,10224.0,242.597,242.9761,241.9458,242.9761,10224.0
2023-12-19 13:00:00,249.86,249.89,248.7,249.03,6308.0,242.8497,242.8789,241.7223,242.043,6308.0
2023-12-19 13:30:00,248.92,249.12,248.5,248.5,9290.0,241.9361,242.1305,241.5279,241.5279,9290.0
2023-12-19 14:00:00,248.61,248.79,248.24,248.25,7768.0,241.6348,241.8098,241.2752,241.2849,7768.0
2023-12-19 14:30:00,248.12,248.47,247.56,247.56,4065.0,241.1586,241.4987,240.6143,240.6143,4065.0
2023-12-19 15:00:00,247.62,247.94,247.03,247.41,21137.0,240.6726,240.9836,240.0991,240.4685,21137.0
2023-12-19 15:30:00,247.67,249.07,247.52,248.78,47046.0,240.7212,242.0819,240.5754,241.8,47046.0
2023-12-20 09:30:00,250.39,250.39,247.08,247.38,20538.0,243.3649,243.3649,240.1477,240.4393,20538.0
2023-12-20 10:00:00,247.76,249.18,247.76,248.15,7353.0,240.8087,242.1888,240.8087,241.1877,7353.0
2023-12-20 10:30:00,248.46,249.5,248.33,249.5,7211.0,241.489,242.4998,241.3627,242.4998,7211.0
2023-12-20 11:00:00,249.5,249.9,248.91,249.23,7868.0,242.4998,242.8886,241.9264,242.2374,7868.0
2023-12-20 11:30:00,249.18,250.23,249.05,249.86,34249.0,242.1888,243.2094,242.0625,242.8497,34249.0
2023-12-20 12:00:00,249.83,249.88,248.91,249.43,10700.0,242.8206,242.8692,241.9264,242.4318,10700.0
2023-12-20 12:30:00,249.25,250.76,248.9,250.48,29558.0,242.2569,243.7245,241.9167,243.4523,29558.0
2023-12-20 13:00:00,250.52,252.11,250.31,251.52,25329.0,243.4912,245.0366,243.2871,244.4632,25329.0
2023-12-20 13:30:00,251.55,251.73,250.74,251.02,39499.0,244.4923,244.6673,243.705,243.9772,39499.0
2023-12-20 14:00:00,250.95,251.2,250.5,250.59,15565.0,243.9092,244.1521,243.4718,243.5593,15565.0
2023-12-20 14:30:00,250.86,250.86,248.25,248.48,18725.0,243.8217,243.8217,241.2849,241.5085,18725.0
2023-12-20 15:00:00,248.33,249.51,247.27,248.13,35146.0,241.3627,242.5096,240.3324,241.1683,35146.0
2023-12-20 15:30:00,248.15,248.55,246.22,246.29,47769.0,241.1877,241.5765,239.3119,239.3799,47769.0
2023-12-21 09:30:00,248.57,249.93,247.96,249.6,23610.0,241.5959,242.9178,241.003,242.597,23610.0
2023-12-21 10:00:00,249.84,250.86,249.15,250.08,21446.0,242.8303,243.8217,242.1597,243.0636,21446.0
2023-12-21 10:30:00,250.19,250.25,249.43,250.09,14433.0,243.1705,243.2288,242.4318,243.0733,14433.0
2023-12-21 11:00:00,250.06,250.21,249.23,249.76,11375.0,243.0441,243.1899,242.2374,242.7525,11375.0
2023-12-21 11:30:00,249.73,249.93,249.38,249.69,25674.0,242.7234,242.9178,242.3832,242.6845,25674.0
2023-12-21 12:00:00,249.61,249.61,247.97,248.06,12881.0,242.6068,242.6068,241.0128,241.1002,12881.0
2023-12-21 12:30:00,248.26,248.69,247.93,248.38,37724.0,241.2946,241.7126,240.9739,241.4113,37724.0
2023-12-21 13:00:00,248.43,248.76,247.98,248.75,13641.0,241.4599,241.7806,241.0225,241.7709,13641.0
2023-12-21 13:30:00,248.92,250.17,248.88,250.04,16097.0,241.9361,243.151,241.8972,243.0247,16097.0
2023-12-21 14:00:00,249.86,250.31,249.68,249.91,23377.0,242.8497,243.2871,242.6748,242.8983,23377.0
2023-12-21 14:30:00,249.84,250.11,249.14,249.48,24534.0,242.8303,243.0927,242.1499,242.4804,24534.0
2023-12-21 15:00:00,249.5,250.64,249.1,250.49,46502.0,242.4998,243.6079,242.1111,243.4621,46502.0
2023-12-21 15:30:00,250.52,251.95,250.21,251.94,149057.0,243.4912,244.8811,243.1899,244.8714,149057.0
2023-12-22 09:30:00,252.89,254.57,252.85,253.7,16247.0,245.7947,247.4276,245.7558,246.582,16247.0
2023-12-22 10:00:00,253.78,253.78,252.11,252.91,14439.0,246.6598,246.6598,245.0366,245.8142,14439.0
2023-12-22 10:30:00,252.93,253.47,252.52,252.52,10087.0,245.8336,246.3585,245.4351,245.4351,10087.0
2023-12-22 11:00:00,252.53,252.53,251.74,251.87,5293.0,245.4448,245.4448,244.677,244.8033,5293.0
2023-12-22 11:30:00,252.0,252.05,250.5,250.72,6962.0,244.9297,244.9783,243.4718,243.6856,6962.0
2023-12-22 12:00:00,250.71,250.87,249.24,249.59,24903.0,243.6759,243.8314,242.2471,242.5873,24903.0
2023-12-22 12:30:00,249.66,250.2,249.19,249.98,12796.0,242.6553,243.1802,242.1985,242.9664,12796.0
2023-12-22 13:00:00,250.0,250.84,249.7,250.06,66102.0,242.9858,243.8022,242.6942,243.0441,66102.0
2023-12-22 13:30:00,250.12,250.75,249.86,250.75,9503.0,243.1024,243.7148,242.8497,243.7148,9503.0
2023-12-22 14:00:00,250.46,250.66,249.51,249.56,8379.0,243.4329,243.6273,242.5096,242.5582,8379.0
2023-12-22 14:30:00,249.43,250.69,249.22,250.1,10206.0,242.4318,243.6565,242.2277,243.083,10206.0
2023-12-22 15:00:00,250.35,250.87,249.87,250.87,16324.0,243.326,243.8314,242.8595,243.8314,16324.0
2023-12-22 15:30:00,250.9,251.47,250.52,251.44,25699.0,243.8606,244.4146,243.4912,244.3854,25699.0
2023-12-26 09:30:00,250.85,252.27,250.0,250.16,7078.0,243.812,245.1921,242.9858,243.1413,7078.0
2023-12-26 10:00:00,250.97,252.33,250.97,252.33,6385.0,243.9286,245.2504,243.9286,245.2504,6385.0
2023-12-26 10:30:00,252.34,252.65,251.73,251.98,5552.0,245.2602,245.5615,244.6673,244.9103,5552.0
2023-12-26 11:00:00,251.8,252.5,251.58,252.43,3219.0,244.7353,245.4157,244.5215,245.3476,3219.0
2023-12-26 11:30:00,252.4,252.97,252.39,252.68,4287.0,245.3185,245.8725,245.3088,245.5906,4287.0
2023-12-26 12:00:00,252.9,253.0,252.64,253.0,2200.0,245.8044,245.9016,245.5517,245.9016,2200.0
2023-12-26 12:30:00,253.07,253.2,251.99,252.0,4022.0,245.9697,246.096,244.92,244.9297,4022.0
2023-12-26 13:00:00,252.17,252.93,252.17,252.82,1917.0,245.0949,245.8336,245.0949,245.7267,1917.0
2023-12-26 13:30:00,252.51,252.61,251.92,252.13,3987.0,245.4254,245.5226,244.8519,245.056,3987.0
2023-12-26 14:00:00,252.12,252.86,252.12,252.86,8736.0,245.0463,245.7656,245.0463,245.7656,8736.0
2023-12-26 14:30:00,252.8,253.62,252.72,253.21,11615.0,245.7073,246.5042,245.6295,246.1057,11615.0
2023-12-26 15:00:00,252.92,253.15,252.3,252.9,6850.0,245.8239,246.0474,245.2213,245.8044,6850.0
2023-12-26 15:30:00,252.79,253.46,252.36,252.47,37888.0,245.6975,246.3487,245.2796,245.3865,37888.0
2023-12-27 09:30:00,253.16,254.43,251.95,254.37,6953.0,246.0572,247.2915,244.8811,247.2332,6953.0
2023-12-27 10:00:00,254.34,256.68,254.34,255.67,22464.0,247.204,249.4784,247.204,248.4967,22464.0
2023-12-27 10:30:00,255.76,255.76,254.61,254.63,10783.0,248.5842,248.5842,247.4665,247.4859,10783.0
2023-12-27 11:00:00,254.68,255.22,254.45,254.64,66247.0,247.5345,248.0594,247.311,247.4956,66247.0
2023-12-27 11:30:00,254.65,255.64,254.65,254.93,14422.0,247.5053,248.4676,247.5053,247.7775,14422.0
2023-12-27 12:00:00,254.92,254.95,254.35,254.5,6426.0,247.7678,247.7969,247.2138,247.3596,6426.0
2023-12-27 12:30:00,254.49,254.49,253.67,253.88,5816.0,247.3498,247.3498,246.5528,246.7569,5816.0
2023-12-27 13:00:00,253.88,254.34,253.47,253.53,9134.0,246.7569,247.204,246.3585,246.4168,9134.0
2023-12-27 13:30:00,253.53,253.73,253.24,253.46,11412.0,246.4168,246.6112,246.1349,246.3487,11412.0
2023-12-27 14:00:00,253.22,254.11,252.86,253.59,21217.0,246.1155,246.9805,245.7656,246.4751,21217.0
2023-12-27 14:30:00,253.59,253.78,253.37,253.51,6352.0,246.4751,246.6598,246.2613,246.3973,6352.0
2023-12-27 15:00:00,253.51,253.82,253.41,253.72,4472.0,246.3973,246.6986,246.3001,246.6014,4472.0
2023-12-27 15:30:00,253.76,254.2,253.56,254.2,66533.0,246.6403,247.068,246.4459,247.068,66533.0
2023-12-28 09:30:00,254.37,255.97,254.27,255.56,6601.0,247.2332,248.7883,247.136,248.3898,6601.0
2023-12-28 10:00:00,255.81,256.02,255.27,256.02,5834.0,248.6328,248.8369,248.108,248.8369,5834.0
2023-12-28 10:30:00,256.0,256.29,254.19,254.37,6177.0,248.8175,249.0993,247.0583,247.2332,6177.0
2023-12-28 11:00:00,254.33,254.38,253.57,253.57,4125.0,247.1943,247.2429,246.4556,246.4556,4125.0
2023-12-28 11:30:00,253.69,254.74,253.21,254.38,12052.0,246.5723,247.5928,246.1057,247.2429,12052.0
2023-12-28 12:00:00,254.26,254.38,253.66,253.67,15526.0,247.1263,247.2429,246.5431,246.5528,15526.0
2023-12-28 12:30:00,253.75,254.18,253.71,253.91,3423.0,246.6306,247.0485,246.5917,246.7861,3423.0
2023-12-28 13:00:00,254.03,254.03,253.39,253.48,3368.0,246.9027,246.9027,246.2807,246.3682,3368.0
2023-12-28 13:30:00,253.25,253.57,252.72,253.18,6351.0,246.1446,246.4556,245.6295,246.0766,6351.0
2023-12-28 14:00:00,253.11,253.37,252.81,253.17,4909.0,246.0086,246.2613,245.717,246.0669,4909.0
2023-12-28 14:30:00,253.23,253.42,252.97,253.26,2330.0,246.1252,246.3099,245.8725,246.1543,2330.0
2023-12-28 15:00:00,253.35,253.81,253.17,253.51,4466.0,246.2418,246.6889,246.0669,246.3973,4466.0
2023-12-28 15:30:00,253.62,254.37,253.62,254.1,32460.0,246.5042,247.2332,246.5042,246.9708,32460.0
2023-12-29 09:30:00,252.2,253.94,251.73,253.83,12732.0,245.1241,246.8153,244.6673,246.7084,12732.0
2023-12-29 10:00:00,254.25,254.26,253.29,253.94,5104.0,247.1166,247.1263,246.1835,246.8153,5104.0
2023-12-29 10:30:00,253.86,253.9,252.66,253.11,6531.0,246.7375,246.7764,245.5712,246.0086,6531.0
2023-12-29 11:00:00,253.17,253.53,252.58,253.07,7759.0,246.0669,246.4168,245.4934,245.9697,7759.0
2023-12-29 11:30:00,253.06,253.06,252.23,252.38,4247.0,245.96,245.96,245.1532,245.299,4247.0
2023-12-29 12:00:00,252.56,252.71,252.02,252.43,5019.0,245.474,245.6198,244.9491,245.3476,5019.0
2023-12-29 12:30:00,252.12,253.22,252.1,253.19,6219.0,245.0463,246.1155,245.0269,246.0863,6219.0
2023-12-29 13:00:00,253.17,253.22,252.55,252.63,6469.0,246.0669,246.1155,245.4643,245.542,6469.0
2023-12-29 13:30:00,252.59,253.18,252.59,252.98,10021.0,245.5031,246.0766,245.5031,245.8822,10021.0
2023-12-29 14:00:00,252.99,253.54,252.88,253.3,11760.0,245.8919,246.4265,245.785,246.1932,11760.0
2023-12-29 14:30:00,253.16,253.61,253.16,253.4,10362.0,246.0572,246.4945,246.0572,246.2904,10362.0
2023-12-29 15:00:00,253.4,253.8,253.35,253.77,9875.0,246.2904,246.6792,246.2418,246.65,9875.0
2023-12-29 15:30:00,253.75,253.9,252.86,253.77,49881.0,246.6306,246.7764,245.7656,246.65,49881.0
2024-01-02 09:30:00,251.89,254.36,251.74,253.97,33850.0,244.8228,247.2235,244.677,246.8444,33850.0
2024-01-02 10:00:00,254.24,254.6,253.34,253.34,18922.0,247.1068,247.4567,246.2321,246.2321,18922.0
2024-01-02 10:30:00,253.12,253.81,253.01,253.31,11910.0,246.0183,246.6889,245.9114,246.2029,11910.0
2024-01-02 11:00:00,253.44,254.57,252.78,253.82,38711.0,246.3293,247.4276,245.6878,246.6986,38711.0
2024-01-02 11:30:00,253.82,254.91,253.59,254.59,19076.0,246.6986,247.7581,246.4751,247.447,19076.0
2024-01-02 12:00:00,254.4,254.91,253.75,254.78,17052.0,247.2624,247.7581,246.6306,247.6317,17052.0
2024-01-02 12:30:00,254.79,255.68,254.3,255.43,24307.0,247.6414,248.5064,247.1652,248.2635,24307.0
2024-01-02 13:00:00,255.62,255.9,255.11,255.45,10312.0,248.4481,248.7203,247.9524,248.2829,10312.0
2024-01-02 13:30:00,255.16,255.16,254.29,254.7,54790.0,248.001,248.001,247.1554,247.5539,54790.0
2024-01-02 14:00:00,254.67,254.67,253.57,253.9,5141.0,247.5248,247.5248,246.4556,246.7764,5141.0
2024-01-02 14:30:00,253.74,254.06,253.51,254.06,7467.0,246.6209,246.9319,246.3973,246.9319,7467.0
2024-01-02 15:00:00,254.01,255.08,253.92,254.69,7832.0,246.8833,247.9233,246.7958,247.5442,7832.0
2024-01-02 15:30:00,254.58,255.12,254.26,255.09,40172.0,247.4373,247.9622,247.1263,247.933,40172.0
2024-01-03 09:30:00,251.22,254.19,249.47,249.78,27106.0,244.1716,247.0583,242.4707,242.772,27106.0
2024-01-03 10:00:00,250.05,251.86,249.71,250.72,12977.0,243.0344,244.7936,242.7039,243.6856,12977.0
2024-01-03 10:30:00,250.51,250.75,249.25,250.08,6314.0,243.4815,243.7148,242.2569,243.0636,6314.0
2024-01-03 11:00:00,250.25,250.98,250.23,250.98,4255.0,243.2288,243.9383,243.2094,243.9383,4255.0
2024-01-03 11:30:00,250.76,250.96,250.36,250.54,5665.0,243.7245,243.9189,243.3357,243.5107,5665.0
2024-01-03 12:00:00,250.7,250.7,249.84,250.03,9131.0,243.6662,243.6662,242.8303,243.015,9131.0
2024-01-03 12:30:00,250.05,250.6,249.54,250.5,18195.0,243.0344,243.569,242.5387,243.4718,18195.0
2024-01-03 13:00:00,250.6,251.04,250.26,250.69,8329.0,243.569,243.9966,243.2385,243.6565,8329.0
2024-01-03 13:30:00,250.79,250.8,249.89,250.3,18968.0,243.7536,243.7634,242.8789,243.2774,18968.0
2024-01-03 14:00:00,250.33,250.8,249.5,250.63,17492.0,243.3066,243.7634,242.4998,243.5981,17492.0
2024-01-03 14:30:00,250.69,250.8,249.9,250.46,8975.0,243.6565,243.7634,242.8886,243.4329,8975.0
2024-01-03 15:00:00,250.37,250.37,248.59,248.94,12024.0,243.3454,243.3454,241.6154,241.9556,12024.0
2024-01-03 15:30:00,249.02,249.33,248.05,248.26,63365.0,242.0333,242.3346,241.0905,241.2946,63365.0
2024-01-04 09:30:00,248.55,250.26,247.23,250.0,13871.0,241.5765,243.2385,240.2935,242.9858,13871.0
2024-01-04 10:00:00,249.83,250.71,249.83,250.44,20776.0,242.8206,243.6759,242.8206,243.4135,20776.0
2024-01-04 10:30:00,250.22,250.51,249.31,249.46,11594.0,243.1996,243.4815,242.3152,242.461,11594.0
2024-01-04 11:00:00,249.52,249.79,248.92,249.7,11309.0,242.5193,242.7817,241.9361,242.6942,11309.0
2024-01-04 11:30:00,249.71,249.86,248.54,249.04,13090.0,242.7039,242.8497,241.5668,242.0527,13090.0
2024-01-04 12:00:00,249.02,249.59,248.95,248.95,19559.0,242.0333,242.5873,241.9653,241.9653,19559.0
2024-01-04 12:30:00,248.85,249.38,248.57,248.76,74744.0,241.8681,242.3832,241.5959,241.7806,74744.0
2024-01-04 13:00:00,248.7,249.83,248.58,249.74,15530.0,241.7223,242.8206,241.6057,242.7331,15530.0
2024-01-04 13:30:00,249.96,250.4,249.69,250.13,28769.0,242.9469,243.3746,242.6845,243.1122,28769.0
2024-01-04 14:00:00,250.19,251.59,249.88,251.44,31727.0,243.1705,244.5312,242.8692,244.3854,31727.0
2024-01-04 14:30:00,251.39,251.39,250.61,250.9,12216.0,244.3368,244.3368,243.5787,243.8606,12216.0
2024-01-04 15:00:00,250.84,251.4,250.49,250.76,27272.0,243.8022,244.3465,243.4621,243.7245,27272.0
2024-01-04 15:30:00,250.71,250.88,249.53,249.91,57142.0,243.6759,243.8411,242.529,242.8983,57142.0
2024-01-05 09:30:00,246.4,250.2,246.4,249.13,30377.0,239.4868,243.1802,239.4868,242.1402,30377.0
2024-01-05 10:00:00,249.08,250.37,248.55,248.96,67170.0,242.0916,243.3454,241.5765,241.975,67170.0
2024-01-05 10:30:00,249.01,249.49,248.51,248.88,13327.0,242.0236,242.4901,241.5376,241.8972,13327.0
2024-01-05 11:00:00,248.87,249.33,247.86,247.9,13525.0,241.8875,242.3346,240.9059,240.9447,13525.0
2024-01-05 11:30:00,247.9,247.91,246.68,247.15,18716.0,240.9447,240.9544,239.759,240.2158,18716.0
2024-01-05 12:00:00,246.77,246.97,246.0,246.0,4562.0,239.8464,240.0408,239.098,239.098,4562.0
2024-01-05 12:30:00,246.0,246.27,245.61,246.12,11148.0,239.098,239.3605,238.719,239.2147,11148.0
2024-01-05 13:00:00,246.03,246.94,245.92,246.85,7721.0,239.1272,240.0117,239.0203,239.9242,7721.0
2024-01-05 13:30:00,247.06,248.0,247.06,248.0,5079.0,240.1283,241.0419,240.1283,241.0419,5079.0
2024-01-05 14:00:00,248.0,248.03,246.94,247.18,23495.0,241.0419,241.0711,240.0117,240.2449,23495.0
2024-01-05 14:30:00,247.1,247.19,245.33,245.33,21973.0,240.1672,240.2546,238.4468,238.4468,21973.0
2024-01-05 15:00:00,245.43,246.47,245.36,246.13,51880.0,238.544,239.5549,238.476,239.2244,51880.0
2024-01-05 15:30:00,246.13,246.86,246.0,246.57,92944.0,239.2244,239.9339,239.098,239.652,92944.0
2024-01-08 09:30:00,246.45,246.68,244.1,245.79,20650.0,239.5354,239.759,237.2513,238.8939,20650.0
2024-01-08 10:00:00,246.01,247.42,245.79,246.54,31954.0,239.1078,240.4782,238.8939,239.6229,31954.0
2024-01-08 10:30:00,246.66,247.61,246.18,247.4,15432.0,239.7395,240.6629,239.273,240.4588,15432.0
2024-01-08 11:00:00,247.46,249.04,246.93,249.04,8895.0,240.5171,242.0527,240.0019,242.0527,8895.0
2024-01-08 11:30:00,249.21,249.45,248.62,249.26,10545.0,242.218,242.4512,241.6445,242.2666,10545.0
2024-01-08 12:00:00,249.34,249.35,248.0,248.24,7072.0,242.3443,242.354,241.0419,241.2752,7072.0
2024-01-08 12:30:00,247.99,248.56,247.72,248.44,5281.0,241.0322,241.5862,240.7698,241.4696,5281.0
2024-01-08 13:00:00,248.62,248.86,247.87,247.87,7165.0,241.6445,241.8778,240.9156,240.9156,7165.0
2024-01-08 13:30:00,248.08,248.23,247.52,247.71,23089.0,241.1197,241.2655,240.5754,240.7601,23089.0
2024-01-08 14:00:00,247.72,248.33,247.49,247.96,18235.0,240.7698,241.3627,240.5462,241.003,18235.0
2024-01-08 14:30:00,248.01,249.08,247.98,248.94,32903.0,241.0516,242.0916,241.0225,241.9556,32903.0
2024-01-08 15:00:00,248.85,248.87,248.21,248.32,29279.0,241.8681,241.8875,241.246,241.3529,29279.0
2024-01-08 15:30:00,248.25,248.66,247.9,248.4,98243.0,241.2849,241.6834,240.9447,241.4307,98243.0
2024-01-09 09:30:00,247.13,247.82,245.17,245.17,16080.0,240.1963,240.867,238.2913,238.2913,16080.0
2024-01-09 10:00:00,245.33,246.71,245.32,246.31,13347.0,238.4468,239.7881,238.4371,239.3993,13347.0
2024-01-09 10:30:00,246.5,247.59,245.74,245.8,20798.0,239.584,240.6434,238.8453,238.9036,20798.0
2024-01-09 11:00:00,245.98,246.16,245.49,245.49,5700.0,239.0786,239.2535,238.6023,238.6023,5700.0
2024-01-09 11:30:00,245.47,247.07,245.27,247.07,45002.0,238.5829,240.138,238.3885,240.138,45002.0
2024-01-09 12:00:00,247.02,247.27,246.25,246.99,6110.0,240.0894,240.3324,239.341,240.0603,6110.0
2024-01-09 12:30:00,246.78,247.22,246.31,246.33,13864.0,239.8562,240.2838,239.3993,239.4188,13864.0
2024-01-09 13:00:00,246.4,246.61,245.19,245.46,10779.0,239.4868,239.6909,238.3108,238.5732,10779.0
2024-01-09 13:30:00,245.27,245.67,245.03,245.39,11139.0,238.3885,238.7773,238.1553,238.5052,11139.0
2024-01-09 14:00:00,245.29,245.35,244.43,244.44,11461.0,238.408,238.4663,237.5721,237.5818,11461.0
2024-01-09 14:30:00,244.59,244.85,243.89,244.3,21574.0,237.7276,237.9803,237.0472,237.4457,21574.0
2024-01-09 15:00:00,244.39,245.36,244.28,244.33,44394.0,237.5332,238.476,237.4263,237.4749,44394.0
2024-01-09 15:30:00,244.36,245.71,244.12,245.58,57405.0,237.5041,238.8162,237.2708,238.6898,57405.0
2024-01-10 09:30:00,245.73,247.04,245.39,246.3,27003.0,238.8356,240.1089,238.5052,239.3896,27003.0
2024-01-10 10:00:00,246.0,246.05,244.15,244.86,9855.0,239.098,239.1466,237.2999,237.99,9855.0
2024-01-10 10:30:00,245.13,245.13,244.59,244.85,4598.0,238.2524,238.2524,237.7276,237.9803,4598.0
2024-01-10 11:00:00,244.74,245.16,244.51,245.14,16265.0,237.8734,238.2816,237.6498,238.2622,16265.0
2024-01-10 11:30:00,245.33,245.33,244.23,244.89,10850.0,238.4468,238.4468,237.3777,238.0192,10850.0
2024-01-10 12:00:00,244.77,244.81,244.0,244.38,20446.0,237.9025,237.9414,237.1542,237.5235,20446.0
2024-01-10 12:30:00,244.25,244.7,244.25,244.44,23864.0,237.3971,237.8345,237.3971,237.5818,23864.0
2024-01-10 13:00:00,244.63,244.63,244.04,244.12,16511.0,237.7665,237.7665,237.193,237.2708,16511.0
2024-01-10 13:30:00,244.09,244.52,244.0,244.19,6420.0,237.2416,237.6596,237.1542,237.3388,6420.0
2024-01-10 14:00:00,244.26,244.26,243.55,243.65,17498.0,237.4069,237.4069,236.7168,236.814,17498.0
2024-01-10 14:30:00,243.67,243.95,243.23,243.52,26284.0,236.8334,237.1056,236.4058,236.6876,26284.0
2024-01-10 15:00:00,243.61,244.17,243.31,243.32,19120.0,236.7751,237.3194,236.4835,236.4932,19120.0
2024-01-10 15:30:00,243.31,243.57,242.37,242.87,76707.0,236.4835,236.7362,235.5699,236.0559,76707.0
2024-01-11 09:30:00,241.77,241.84,239.14,239.14,30935.0,234.9867,235.0548,232.4305,232.4305,30935.0
2024-01-11 10:00:00,239.37,239.67,238.41,238.95,15154.0,232.6541,232.9456,231.721,232.2458,15154.0
2024-01-11 10:30:00,238.96,240.39,238.72,239.2,23836.0,232.2556,233.6454,232.0223,232.4888,23836.0
2024-01-11 11:00:00,239.11,239.18,238.38,238.95,18107.0,232.4013,232.4694,231.6918,232.2458,18107.0
2024-01-11 11:30:00,238.75,239.2,238.48,238.69,20067.0,232.0514,232.4888,231.789,231.9931,20067.0
2024-01-11 12:00:00,238.75,239.7,238.67,239.15,16070.0,232.0514,232.9748,231.9737,232.4402,16070.0
2024-01-11 12:30:00,239.24,239.34,238.87,238.92,13442.0,232.5277,232.6249,232.1681,232.2167,13442.0
2024-01-11 13:00:00,239.09,239.5,238.7,238.71,7102.0,232.3819,232.7804,232.0029,232.0126,7102.0
2024-01-11 13:30:00,238.72,239.47,238.61,239.43,14403.0,232.0223,232.7512,231.9154,232.7124,14403.0
2024-01-11 14:00:00,239.55,240.31,239.46,239.89,34424.0,232.829,233.5677,232.7415,233.1595,34424.0
2024-01-11 14:30:00,240.0,240.55,239.8,240.43,16256.0,233.2664,233.8009,233.072,233.6843,16256.0
2024-01-11 15:00:00,240.33,240.33,238.98,239.06,16730.0,233.5871,233.5871,232.275,232.3528,16730.0
2024-01-11 15:30:00,239.09,239.61,238.2,239.36,68546.0,232.3819,232.8873,231.5169,232.6443,68546.0
2024-01-12 09:30:00,243.11,243.35,241.78,242.13,19556.0,236.2891,236.5224,234.9964,235.3366,19556.0
2024-01-12 10:00:00,242.05,242.68,241.57,242.06,22034.0,235.2589,235.8712,234.7923,235.2686,22034.0
2024-01-12 10:30:00,242.18,242.44,240.93,241.49,16203.0,235.3852,235.6379,234.1703,234.7146,16203.0
2024-01-12 11:00:00,241.35,241.53,240.68,241.09,8214.0,234.5785,234.7535,233.9273,234.3258,8214.0
2024-01-12 11:30:00,241.07,241.23,240.59,241.07,8631.0,234.3064,234.4619,233.8398,234.3064,8631.0
2024-01-12 12:00:00,241.24,241.29,240.88,241.06,10683.0,234.4716,234.5202,234.1217,234.2966,10683.0
2024-01-12 12:30:00,241.11,241.23,240.76,241.13,18449.0,234.3452,234.4619,234.0051,234.3647,18449.0
2024-01-12 13:00:00,241.03,241.33,240.83,241.0,8194.0,234.2675,234.5591,234.0731,234.2383,8194.0
2024-01-12 13:30:00,241.06,241.81,240.91,241.81,11672.0,234.2966,235.0256,234.1508,235.0256,11672.0
2024-01-12 14:00:00,241.71,242.27,241.61,241.91,6596.0,234.9284,235.4727,234.8312,235.1228,6596.0
2024-01-12 14:30:00,242.0,242.0,240.86,240.97,8155.0,235.2103,235.2103,234.1022,234.2092,8155.0
2024-01-12 15:00:00,240.92,240.92,239.85,240.25,23580.0,234.1606,234.1606,233.1206,233.5094,23580.0
2024-01-12 15:30:00,240.13,240.4,239.85,239.89,107540.0,233.3927,233.6552,233.1206,233.1595,107540.0
2024-01-16 09:30:00,238.42,239.43,237.6,238.74,14657.0,231.7307,232.7124,230.9337,232.0417,14657.0
2024-01-16 10:00:00,238.45,240.37,238.45,240.37,31818.0,231.7599,233.626,231.7599,233.626,31818.0
2024-01-16 10:30:00,240.23,241.02,239.95,240.82,8781.0,233.4899,234.2578,233.2178,234.0634,8781.0
2024-01-16 11:00:00,240.73,241.02,239.63,240.89,18369.0,233.9759,234.2578,232.9068,234.1314,18369.0
2024-01-16 11:30:00,241.04,241.56,240.63,240.97,14094.0,234.2772,234.7826,233.8787,234.2092,14094.0
2024-01-16 12:00:00,240.93,240.96,239.37,239.44,36774.0,234.1703,234.1994,232.6541,232.7221,36774.0
2024-01-16 12:30:00,239.4,240.29,239.05,239.59,46217.0,232.6832,233.5482,232.343,232.8679,46217.0
2024-01-16 13:00:00,239.61,239.91,239.13,239.27,29333.0,232.8873,233.1789,232.4208,232.5569,29333.0
2024-01-16 13:30:00,239.22,239.34,238.65,238.72,10128.0,232.5083,232.6249,231.9543,232.0223,10128.0
2024-01-16 14:00:00,238.62,238.7,237.85,238.11,26324.0,231.9251,232.0029,231.1767,231.4294,26324.0
2024-01-16 14:30:00,238.1,238.42,237.82,238.32,17033.0,231.4197,231.7307,231.1475,231.6335,17033.0
2024-01-16 15:00:00,238.36,238.9,238.12,238.16,37271.0,231.6724,232.1972,231.4391,231.478,37271.0
2024-01-16 15:30:00,238.16,238.24,237.41,237.93,109539.0,231.478,231.5558,230.749,231.2545,109539.0
2024-01-17 09:30:00,234.02,239.15,234.02,238.31,22927.0,227.4542,232.4402,227.4542,231.6238,22927.0
2024-01-17 10:00:00,238.2,239.22,237.21,237.36,16696.0,231.5169,232.5083,230.5547,230.7004,16696.0
2024-01-17 10:30:00,237.25,237.26,235.4,236.05,19599.0,230.5935,230.6033,228.7954,229.4272,19599.0
2024-01-17 11:00:00,236.09,236.09,233.51,233.81,15555.0,229.4661,229.4661,226.9585,227.25,15555.0
2024-01-17 11:30:00,233.29,234.51,232.17,233.65,12831.0,226.7446,227.9304,225.6561,227.0945,12831.0
2024-01-17 12:00:00,233.42,233.7,231.82,231.97,14755.0,226.871,227.1431,225.3159,225.4617,14755.0
2024-01-17 12:30:00,232.0,233.22,231.93,233.08,26979.0,225.4908,226.6766,225.4228,226.5405,26979.0
2024-01-17 13:00:00,233.06,233.2,231.57,231.57,10871.0,226.5211,226.6572,225.0729,225.0729,10871.0
2024-01-17 13:30:00,231.43,232.0,231.2,231.79,15989.0,224.9368,225.4908,224.7133,225.2867,15989.0
2024-01-17 14:00:00,231.79,232.19,231.5,231.68,19076.0,225.2867,225.6755,225.0049,225.1798,19076.0
2024-01-17 14:30:00,231.76,232.05,231.59,231.84,19751.0,225.2576,225.5394,225.0923,225.3353,19751.0
2024-01-17 15:00:00,231.85,232.28,231.43,231.43,42598.0,225.345,225.763,224.9368,224.9368,42598.0
2024-01-17 15:30:00,231.47,233.45,231.47,232.92,149713.0,224.9757,226.9001,224.9757,226.385,149713.0
2024-01-18 09:30:00,233.17,235.25,232.01,232.6,32259.0,226.628,228.6496,225.5006,226.074,32259.0
2024-01-18 10:00:00,232.43,233.21,232.17,232.56,18439.0,225.9088,226.6669,225.6561,226.0351,18439.0
2024-01-18 10:30:00,232.72,233.02,231.7,231.84,9838.0,226.1906,226.4822,225.1992,225.3353,9838.0
2024-01-18 11:00:00,231.9,232.1,231.2,231.78,33020.0,225.3936,225.588,224.7133,225.277,33020.0
2024-01-18 11:30:00,231.85,232.31,231.3,231.67,13586.0,225.345,225.7921,224.8105,225.1701,13586.0
2024-01-18 12:00:00,231.43,231.96,230.81,231.28,25059.0,224.9368,225.452,224.3342,224.791,25059.0
2024-01-18 12:30:00,231.09,231.7,230.79,230.97,43797.0,224.6064,225.1992,224.3148,224.4897,43797.0
2024-01-18 13:00:00,231.15,232.09,230.92,231.27,25195.0,224.6647,225.5783,224.4411,224.7813,25195.0
2024-01-18 13:30:00,231.11,232.67,231.11,231.96,25364.0,224.6258,226.142,224.6258,225.452,25364.0
2024-01-18 14:00:00,231.9,232.2,231.01,231.22,42390.0,225.3936,225.6852,224.5286,224.7327,42390.0
2024-01-18 14:30:00,231.31,232.35,231.05,232.1,39154.0,224.8202,225.831,224.5675,225.588,39154.0
2024-01-18 15:00:00,232.09,232.8,231.44,231.77,63414.0,225.5783,226.2684,224.9465,225.2673,63414.0
2024-01-18 15:30:00,231.61,232.7,231.47,232.6,142389.0,225.1118,226.1712,224.9757,226.074,142389.0
2024-01-19 09:30:00,232.33,233.51,229.13,231.4,49314.0,225.8116,226.9585,222.7014,224.9077,49314.0
2024-01-19 10:00:00,231.45,231.54,229.77,229.96,24985.0,224.9563,225.0437,223.3234,223.5081,24985.0
2024-01-19 10:30:00,229.91,229.91,227.96,228.15,23239.0,223.4595,223.4595,221.5642,221.7489,23239.0
2024-01-19 11:00:00,228.15,229.7,227.96,229.7,36465.0,221.7489,223.2554,221.5642,223.2554,36465.0
2024-01-19 11:30:00,229.68,230.54,229.32,230.46,51716.0,223.2359,224.0718,222.886,223.994,51716.0
2024-01-19 12:00:00,230.44,230.44,229.31,229.31,23343.0,223.9746,223.9746,222.8763,222.8763,23343.0
2024-01-19 12:30:00,229.31,230.62,229.18,230.62,23840.0,222.8763,224.1495,222.75,224.1495,23840.0
2024-01-19 13:00:00,230.49,230.89,229.91,230.67,16905.0,224.0232,224.412,223.4595,224.1981,16905.0
2024-01-19 13:30:00,230.77,231.7,230.63,231.53,18251.0,224.2953,225.1992,224.1593,225.034,18251.0
2024-01-19 14:00:00,231.56,232.39,231.32,231.97,28448.0,225.0632,225.8699,224.8299,225.4617,28448.0
2024-01-19 14:30:00,231.99,232.08,231.15,231.44,27757.0,225.4811,225.5686,224.6647,224.9465,27757.0
2024-01-19 15:00:00,231.48,231.99,230.55,230.71,29563.0,224.9854,225.4811,224.0815,224.237,29563.0
2024-01-19 15:30:00,230.67,231.0,229.93,230.82,132362.0,224.1981,224.5189,223.4789,224.3439,132362.0
2024-01-22 09:30:00,232.29,236.61,231.7,235.98,21335.0,225.7727,229.9715,225.1992,229.3592,21335.0
2024-01-22 10:00:00,235.82,236.01,233.67,234.06,24222.0,229.2037,229.3883,227.114,227.493,24222.0
2024-01-22 10:30:00,234.05,234.05,232.54,233.0,11977.0,227.4833,227.4833,226.0157,226.4628,11977.0
2024-01-22 11:00:00,232.85,232.85,232.21,232.34,11922.0,226.317,226.317,225.6949,225.8213,11922.0
2024-01-22 11:30:00,232.39,232.39,231.27,231.87,12073.0,225.8699,225.8699,224.7813,225.3645,12073.0
2024-01-22 12:00:00,231.88,231.91,231.63,231.82,9354.0,225.3742,225.4034,225.1312,225.3159,9354.0
2024-01-22 12:30:00,231.91,232.04,231.56,231.86,11831.0,225.4034,225.5297,225.0632,225.3548,11831.0
2024-01-22 13:00:00,231.9,232.28,231.66,231.88,12795.0,225.3936,225.763,225.1604,225.3742,12795.0
2024-01-22 13:30:00,231.94,233.09,231.92,232.73,11762.0,225.4325,226.5502,225.4131,226.2004,11762.0
2024-01-22 14:00:00,232.89,233.09,232.67,232.94,21441.0,226.3559,226.5502,226.142,226.4045,21441.0
2024-01-22 14:30:00,232.83,234.03,232.73,234.03,28793.0,226.2975,227.4639,226.2004,227.4639,28793.0
2024-01-22 15:00:00,233.99,235.15,233.82,234.89,30530.0,227.425,228.5525,227.2598,228.2997,30530.0
2024-01-22 15:30:00,234.98,235.3,233.38,233.78,81983.0,228.3872,228.6982,226.8321,227.2209,81983.0
2024-01-23 09:30:00,234.87,235.9,232.05,232.64,37376.0,228.2803,229.2814,225.5394,226.1129,37376.0
2024-01-23 10:00:00,232.17,232.66,231.7,231.76,22089.0,225.6561,226.1323,225.1992,225.2576,22089.0
2024-01-23 10:30:00,231.74,232.07,231.06,232.05,20799.0,225.2381,225.5589,224.5772,225.5394,20799.0
2024-01-23 11:00:00,231.81,232.44,231.52,232.44,12419.0,225.3062,225.9185,225.0243,225.9185,12419.0
2024-01-23 11:30:00,232.56,232.81,232.3,232.81,14474.0,226.0351,226.2781,225.7824,226.2781,14474.0
2024-01-23 12:00:00,232.6,233.04,232.5,232.6,6310.0,226.074,226.5017,225.9768,226.074,6310.0
2024-01-23 12:30:00,232.73,232.83,232.41,232.62,12613.0,226.2004,226.2975,225.8893,226.0934,12613.0
2024-01-23 13:00:00,232.6,233.44,232.5,233.26,14355.0,226.074,226.8904,225.9768,226.7155,14355.0
2024-01-23 13:30:00,233.3,233.42,232.69,233.42,18684.0,226.7544,226.871,226.1615,226.871,18684.0
2024-01-23 14:00:00,233.39,233.39,232.73,233.38,21893.0,226.8418,226.8418,226.2004,226.8321,21893.0
2024-01-23 14:30:00,233.37,234.21,233.09,234.15,10861.0,226.8224,227.6388,226.5502,227.5805,10861.0
2024-01-23 15:00:00,234.17,234.17,233.49,233.65,25354.0,227.5999,227.5999,226.939,227.0945,25354.0
2024-01-23 15:30:00,233.6,233.62,232.99,233.19,75783.0,227.0459,227.0654,226.4531,226.6474,75783.0
2024-01-24 09:30:00,235.48,237.94,233.43,233.43,45121.0,228.8732,231.2642,226.8807,226.8807,45121.0
2024-01-24 10:00:00,233.6,233.85,229.78,229.83,23711.0,227.0459,227.2889,223.3331,223.3817,23711.0
2024-01-24 10:30:00,229.95,230.45,228.45,229.8,51874.0,223.4983,223.9843,222.0404,223.3526,51874.0
2024-01-24 11:00:00,229.84,230.49,229.77,229.77,29720.0,223.3914,224.0232,223.3234,223.3234,29720.0
2024-01-24 11:30:00,229.78,229.9,228.96,228.98,17931.0,223.3331,223.4498,222.5361,222.5556,17931.0
2024-01-24 12:00:00,229.02,230.43,228.72,229.91,48793.0,222.5944,223.9649,222.3029,223.4595,48793.0
2024-01-24 12:30:00,229.92,230.11,229.62,229.86,29923.0,223.4692,223.6539,223.1776,223.4109,29923.0
2024-01-24 13:00:00,229.87,229.89,228.51,228.63,11516.0,223.4206,223.44,222.0987,222.2154,11516.0
2024-01-24 13:30:00,228.57,228.57,227.87,227.89,11423.0,222.1571,222.1571,221.4767,221.4961,11423.0
2024-01-24 14:00:00,227.86,228.65,227.76,228.33,32439.0,221.467,222.2348,221.3698,221.9238,32439.0
2024-01-24 14:30:00,228.43,229.27,228.1,228.91,31996.0,222.021,222.8374,221.7003,222.4875,31996.0
2024-01-24 15:00:00,228.83,228.92,227.82,228.02,37220.0,222.4098,222.4972,221.4281,221.6225,37220.0
2024-01-24 15:30:00,227.96,228.32,227.0,227.26,150384.0,221.5642,221.9141,220.6311,220.8838,150384.0
2024-01-25 09:30:00,230.15,234.02,230.15,233.97,113745.0,223.6927,227.4542,223.6927,227.4056,113745.0
2024-01-25 10:00:00,234.09,234.63,231.94,232.12,63209.0,227.5222,228.047,225.4325,225.6075,63209.0
2024-01-25 10:30:00,232.25,232.39,231.26,231.97,16620.0,225.7338,225.8699,224.7716,225.4617,16620.0
2024-01-25 11:00:00,232.06,233.19,231.56,232.97,20739.0,225.5491,226.6474,225.0632,226.4336,20739.0
2024-01-25 11:30:00,232.99,234.05,232.36,232.46,63256.0,226.4531,227.4833,225.8407,225.9379,63256.0
2024-01-25 12:00:00,232.36,232.36,231.05,231.34,24317.0,225.8407,225.8407,224.5675,224.8493,24317.0
2024-01-25 12:30:00,231.31,231.54,230.89,231.48,12712.0,224.8202,225.0437,224.412,224.9854,12712.0
2024-01-25 13:00:00,231.48,232.38,231.48,232.09,15373.0,224.9854,225.8602,224.9854,225.5783,15373.0
2024-01-25 13:30:00,232.16,232.7,232.13,232.56,25973.0,225.6463,226.1712,225.6172,226.0351,25973.0
2024-01-25 14:00:00,232.46,232.91,231.73,231.98,48793.0,225.9379,226.3753,225.2284,225.4714,48793.0
2024-01-25 14:30:00,232.13,232.22,231.13,231.35,12700.0,225.6172,225.7047,224.6452,224.8591,12700.0
2024-01-25 15:00:00,231.4,231.6,230.91,231.2,16914.0,224.9077,225.1021,224.4314,224.7133,16914.0
2024-01-25 15:30:00,231.21,232.87,231.18,232.54,129125.0,224.723,226.3364,224.6938,226.0157,129125.0
2024-01-26 09:30:00,233.0,233.71,229.4,229.66,28729.0,226.4628,227.1529,222.9638,223.2165,28729.0
2024-01-26 10:00:00,229.29,229.77,228.64,228.94,40688.0,222.8569,223.3234,222.2251,222.5167,40688.0
2024-01-26 10:30:00,228.83,229.83,228.66,229.65,8502.0,222.4098,223.3817,222.2445,223.2068,8502.0
2024-01-26 11:00:00,229.74,230.65,229.73,230.39,11939.0,223.2942,224.1787,223.2845,223.926,11939.0
2024-01-26 11:30:00,230.44,231.1,230.3,230.95,8749.0,223.9746,224.6161,223.8385,224.4703,8749.0
2024-01-26 12:00:00,230.94,230.94,229.8,230.24,8707.0,224.4606,224.4606,223.3526,223.7802,8707.0
2024-01-26 12:30:00,230.36,230.36,229.62,229.74,9795.0,223.8968,223.8968,223.1776,223.2942,9795.0
2024-01-26 13:00:00,229.75,229.75,228.74,229.01,9610.0,223.304,223.304,222.3223,222.5847,9610.0
2024-01-26 13:30:00,229.1,229.11,227.96,228.03,12649.0,222.6722,222.6819,221.5642,221.6322,12649.0
2024-01-26 14:00:00,227.95,228.5,227.48,228.5,14189.0,221.5545,222.089,221.0976,222.089,14189.0
2024-01-26 14:30:00,228.52,228.97,228.39,228.85,8285.0,222.1085,222.5458,221.9821,222.4292,8285.0
2024-01-26 15:00:00,228.78,228.82,227.85,227.88,9492.0,222.3612,222.4001,221.4573,221.4864,9492.0
2024-01-26 15:30:00,228.04,228.36,227.46,227.81,98626.0,221.6419,221.953,221.0782,221.4184,98626.0
2024-01-29 09:30:00,227.23,228.48,225.64,226.34,31514.0,220.8547,222.0696,219.3093,219.9896,31514.0
2024-01-29 10:00:00,226.5,226.52,225.33,226.0,21266.0,220.1451,220.1646,219.008,219.6592,21266.0
2024-01-29 10:30:00,225.95,226.71,225.04,226.53,23552.0,219.6106,220.3493,218.7261,220.1743,23552.0
2024-01-29 11:00:00,226.73,227.17,226.55,226.65,14314.0,220.3687,220.7963,220.1937,220.2909,14314.0
2024-01-29 11:30:00,226.75,227.58,226.64,227.21,23661.0,220.3881,221.1948,220.2812,220.8352,23661.0
2024-01-29 12:00:00,227.12,227.21,226.49,226.76,20476.0,220.7477,220.8352,220.1354,220.3978,20476.0
2024-01-29 12:30:00,226.81,227.04,226.33,226.48,19907.0,220.4464,220.67,219.9799,220.1257,19907.0
2024-01-29 13:00:00,226.49,227.05,226.39,226.96,9679.0,220.1354,220.6797,220.0382,220.5922,9679.0
2024-01-29 13:30:00,226.98,227.0,226.62,226.67,14119.0,220.6117,220.6311,220.2618,220.3104,14119.0
2024-01-29 14:00:00,226.61,226.78,226.26,226.26,12137.0,220.2521,220.4173,219.9119,219.9119,12137.0
2024-01-29 14:30:00,226.26,226.26,225.88,225.97,17337.0,219.9119,219.9119,219.5425,219.63,17337.0
2024-01-29 15:00:00,226.02,227.89,225.99,227.66,27240.0,219.6786,221.4961,219.6495,221.2726,27240.0
2024-01-29 15:30:00,227.75,227.97,227.22,227.65,88223.0,221.3601,221.5739,220.8449,221.2629,88223.0
2024-01-30 09:30:00,227.2,227.2,225.21,226.48,25257.0,220.8255,220.8255,218.8913,220.1257,25257.0
2024-01-30 10:00:00,225.85,226.15,224.29,224.3,27689.0,219.5134,219.805,217.9971,218.0069,27689.0
2024-01-30 10:30:00,224.2,224.49,223.89,223.98,21058.0,217.9097,218.1915,217.6084,217.6958,21058.0
2024-01-30 11:00:00,223.87,224.86,223.87,224.8,17802.0,217.5889,218.5512,217.5889,218.4928,17802.0
2024-01-30 11:30:00,224.68,225.33,224.46,225.17,18246.0,218.3762,219.008,218.1624,218.8525,18246.0
2024-01-30 12:00:00,225.17,225.17,223.93,223.95,43841.0,218.8525,218.8525,217.6472,217.6667,43841.0
2024-01-30 12:30:00,223.88,224.14,223.39,224.04,16409.0,217.5987,217.8514,217.1224,217.7542,16409.0
2024-01-30 13:00:00,223.92,224.32,223.75,224.11,10584.0,217.6375,218.0263,217.4723,217.8222,10584.0
2024-01-30 13:30:00,224.09,224.5,224.02,224.41,8829.0,217.8028,218.2013,217.7347,218.1138,8829.0
2024-01-30 14:00:00,224.67,225.87,224.67,225.69,14702.0,218.3665,219.5328,218.3665,219.3579,14702.0
2024-01-30 14:30:00,225.89,225.96,224.95,224.98,36350.0,219.5523,219.6203,218.6386,218.6678,36350.0
2024-01-30 15:00:00,224.93,224.99,223.36,223.81,16773.0,218.6192,218.6775,217.0932,217.5306,16773.0
2024-01-30 15:30:00,223.88,223.88,222.36,223.14,108720.0,217.5987,217.5987,216.1213,216.8794,108720.0
2024-01-31 09:30:00,224.52,224.52,222.52,223.49,15289.0,218.2207,218.2207,216.2768,217.2196,15289.0
2024-01-31 10:00:00,223.67,226.77,223.51,226.76,11933.0,217.3945,220.4076,217.239,220.3978,11933.0
2024-01-31 10:30:00,227.12,228.67,227.07,227.83,24850.0,220.7477,222.2543,220.6992,221.4378,24850.0
2024-01-31 11:00:00,227.87,227.87,227.17,227.23,12775.0,221.4767,221.4767,220.7963,220.8547,12775.0
2024-01-31 11:30:00,227.39,227.4,226.0,226.31,11734.0,221.0102,221.0199,219.6592,219.9605,11734.0
2024-01-31 12:00:00,226.39,226.63,226.27,226.63,5816.0,220.0382,220.2715,219.9216,220.2715,5816.0
2024-01-31 12:30:00,226.78,226.92,226.18,226.8,4843.0,220.4173,220.5534,219.8341,220.4367,4843.0
2024-01-31 13:00:00,226.7,226.83,226.42,226.55,3950.0,220.3395,220.4659,220.0674,220.1937,3950.0
2024-01-31 13:30:00,226.68,226.96,226.41,226.65,8319.0,220.3201,220.5922,220.0577,220.2909,8319.0
2024-01-31 14:00:00,226.76,226.86,224.36,224.55,9254.0,220.3978,220.495,218.0652,218.2499,9254.0
2024-01-31 14:30:00,224.6,227.24,224.48,225.15,10792.0,218.2985,220.8644,218.1818,218.833,10792.0
2024-01-31 15:00:00,224.81,225.23,222.81,223.44,20486.0,218.5026,218.9108,216.5587,217.171,20486.0
2024-01-31 15:30:00,223.46,224.2,223.25,223.78,50481.0,217.1904,217.9097,216.9863,217.5015,50481.0
2024-02-01 09:30:00,223.52,226.54,223.2,224.9,21729.0,217.2488,220.184,216.9377,218.59,21729.0
2024-02-01 10:00:00,224.81,225.65,224.19,225.12,24517.0,218.5026,219.319,217.9,218.8039,24517.0
2024-02-01 10:30:00,225.13,225.7,224.66,224.84,34971.0,218.8136,219.3676,218.3568,218.5317,34971.0
2024-02-01 11:00:00,225.0,226.13,224.86,226.13,32818.0,218.6872,219.7855,218.5512,219.7855,32818.0
2024-02-01 11:30:00,226.14,229.11,226.1,228.08,30532.0,219.7952,222.6819,219.7564,221.6808,30532.0
2024-02-01 12:00:00,228.08,228.54,227.55,227.88,22508.0,221.6808,222.1279,221.1657,221.4864,22508.0
2024-02-01 12:30:00,227.96,230.5,227.67,230.09,56594.0,221.5642,224.0329,221.2823,223.6344,56594.0
2024-02-01 13:00:00,230.34,230.53,228.93,229.01,13641.0,223.8774,224.0621,222.507,222.5847,13641.0
2024-02-01 13:30:00,229.19,229.76,228.62,229.7,34466.0,222.7597,223.3137,222.2057,223.2554,34466.0
2024-02-01 14:00:00,229.74,230.7,229.7,229.71,14846.0,223.2942,224.2273,223.2554,223.2651,14846.0
2024-02-01 14:30:00,229.82,230.3,229.47,230.13,10566.0,223.372,223.8385,223.0318,223.6733,10566.0
2024-02-01 15:00:00,230.27,230.66,230.15,230.61,17063.0,223.8094,224.1884,223.6927,224.1398,17063.0
2024-02-01 15:30:00,230.63,231.07,229.89,230.92,70746.0,224.1593,224.5869,223.44,224.4411,70746.0
2024-02-02 09:30:00,226.99,227.07,219.87,220.53,115591.0,220.6214,220.6992,213.7012,214.3426,115591.0
2024-02-02 10:00:00,220.82,222.85,220.74,222.85,46116.0,214.6245,216.5976,214.5468,216.5976,46116.0
2024-02-02 10:30:00,222.71,224.41,222.0,223.31,43371.0,216.4615,218.1138,215.7714,217.0446,43371.0
2024-02-02 11:00:00,223.4,223.66,222.61,223.28,37520.0,217.1321,217.3848,216.3643,217.0155,37520.0
2024-02-02 11:30:00,223.28,224.18,222.81,222.91,47332.0,217.0155,217.8902,216.5587,216.6559,47332.0
2024-02-02 12:00:00,222.99,223.17,221.85,222.47,19740.0,216.7336,216.9086,215.6256,216.2282,19740.0
2024-02-02 12:30:00,222.54,222.65,221.28,221.49,19383.0,216.2962,216.4032,215.0716,215.2757,19383.0
2024-02-02 13:00:00,221.51,222.43,221.33,221.83,14763.0,215.2951,216.1893,215.1202,215.6062,14763.0
2024-02-02 13:30:00,221.8,222.99,221.75,222.67,17373.0,215.577,216.7336,215.5284,216.4226,17373.0
2024-02-02 14:00:00,222.68,224.08,222.68,224.08,19671.0,216.4323,217.793,216.4323,217.793,19671.0
2024-02-02 14:30:00,224.35,226.42,224.22,226.13,20443.0,218.0555,220.0674,217.9291,219.7855,20443.0
2024-02-02 15:00:00,226.04,226.32,225.56,225.91,24193.0,219.698,219.9702,219.2315,219.5717,24193.0
2024-02-02 15:30:00,225.87,225.87,223.05,224.69,148603.0,219.5328,219.5328,216.7919,218.3859,148603.0
2024-02-05 09:30:00,221.35,222.33,220.0,221.56,25012.0,215.1396,216.0921,213.8275,215.3437,25012.0
2024-02-05 10:00:00,221.46,221.92,218.5,219.65,34795.0,215.2465,215.6936,212.3696,213.4873,34795.0
2024-02-05 10:30:00,219.66,220.27,218.91,219.44,17912.0,213.4971,214.0899,212.7681,213.2832,17912.0
2024-02-05 11:00:00,219.47,219.61,219.01,219.01,8381.0,213.3124,213.4485,212.8653,212.8653,8381.0
2024-02-05 11:30:00,219.13,219.28,218.27,218.57,8481.0,212.9819,213.1277,212.1461,212.4376,8481.0
2024-02-05 12:00:00,218.68,219.2,218.3,218.42,9203.0,212.5445,213.05,212.1752,212.2918,9203.0
2024-02-05 12:30:00,218.58,218.6,217.88,217.97,10879.0,212.4474,212.4668,211.767,211.8545,10879.0
2024-02-05 13:00:00,217.86,217.97,217.16,217.28,19004.0,211.7476,211.8545,211.0672,211.1838,19004.0
2024-02-05 13:30:00,217.41,217.86,217.08,217.33,8754.0,211.3102,211.7476,210.9894,211.2324,8754.0
2024-02-05 14:00:00,217.15,217.7,216.77,217.5,25758.0,211.0575,211.592,210.6881,211.3977,25758.0
2024-02-05 14:30:00,217.55,218.44,217.47,218.15,10116.0,211.4463,212.3113,211.3685,212.0294,10116.0
2024-02-05 15:00:00,218.05,219.0,217.88,218.98,12666.0,211.9322,212.8556,211.767,212.8361,12666.0
2024-02-05 15:30:00,219.09,219.43,217.5,217.55,94195.0,212.943,213.2735,211.3977,211.4463,94195.0
2024-02-06 09:30:00,217.0,219.39,216.78,217.89,96794.0,210.9117,213.2346,210.6979,211.7767,96794.0
2024-02-06 10:00:00,217.97,219.31,217.69,217.69,102567.0,211.8545,213.1569,211.5823,211.5823,102567.0
2024-02-06 10:30:00,217.72,218.39,217.54,217.75,10227.0,211.6115,212.2627,211.4365,211.6406,10227.0
2024-02-06 11:00:00,217.93,219.75,217.83,219.46,11318.0,211.8156,213.5845,211.7184,213.3027,11318.0
2024-02-06 11:30:00,219.36,219.36,218.45,218.45,20137.0,213.2055,213.2055,212.321,212.321,20137.0
2024-02-06 12:00:00,218.45,218.93,217.95,217.95,16566.0,212.321,212.7875,211.835,211.835,16566.0
2024-02-06 12:30:00,218.02,218.14,217.68,217.84,16666.0,211.9031,212.0197,211.5726,211.7281,16666.0
2024-02-06 13:00:00,217.77,218.14,217.47,217.96,36383.0,211.6601,212.0197,211.3685,211.8447,36383.0
2024-02-06 13:30:00,217.84,218.6,217.7,218.36,32531.0,211.7281,212.4668,211.592,212.2335,32531.0
2024-02-06 14:00:00,218.28,218.54,217.7,218.33,19133.0,212.1558,212.4085,211.592,212.2044,19133.0
2024-02-06 14:30:00,218.08,218.69,218.03,218.39,13271.0,211.9614,212.5543,211.9128,212.2627,13271.0
2024-02-06 15:00:00,218.51,219.14,218.5,218.97,22199.0,212.3793,212.9916,212.3696,212.8264,22199.0
2024-02-06 15:30:00,218.97,219.32,217.95,218.5,146596.0,212.8264,213.1666,211.835,212.3696,146596.0
2024-02-07 09:30:00,220.06,220.31,217.89,218.8,11702.0,213.8858,214.1288,211.7767,212.6612,11702.0
2024-02-07 10:00:00,218.83,220.58,218.83,219.81,8786.0,212.6903,214.3912,212.6903,213.6428,8786.0
2024-02-07 10:30:00,219.83,220.13,218.61,218.88,110730.0,213.6623,213.9539,212.4765,212.7389,110730.0
2024-02-07 11:00:00,219.19,219.37,217.68,217.69,80965.0,213.0402,213.2152,211.5726,211.5823,80965.0
2024-02-07 11:30:00,217.72,217.93,217.35,217.93,7527.0,211.6115,211.8156,211.2519,211.8156,7527.0
2024-02-07 12:00:00,218.01,218.23,216.98,217.08,21195.0,211.8933,212.1072,210.8922,210.9894,21195.0
2024-02-07 12:30:00,217.16,217.5,216.57,217.23,26754.0,211.0672,211.3977,210.4937,211.1352,26754.0
2024-02-07 13:00:00,217.36,217.99,217.32,217.99,85002.0,211.2616,211.8739,211.2227,211.8739,85002.0
2024-02-07 13:30:00,217.82,218.97,217.75,218.75,27391.0,211.7087,212.8264,211.6406,212.6126,27391.0
2024-02-07 14:00:00,218.83,219.13,217.81,217.84,27195.0,212.6903,212.9819,211.699,211.7281,27195.0
2024-02-07 14:30:00,217.75,218.08,217.17,217.93,76171.0,211.6406,211.9614,211.0769,211.8156,76171.0
2024-02-07 15:00:00,218.08,218.36,217.42,217.99,25588.0,211.9614,212.2335,211.3199,211.8739,25588.0
2024-02-07 15:30:00,218.07,218.13,216.94,216.95,219535.0,211.9517,212.01,210.8534,210.8631,219535.0
2024-02-08 09:30:00,213.91,216.82,213.82,215.32,36347.0,207.9084,210.7367,207.8209,209.2788,36347.0
2024-02-08 10:00:00,215.12,217.43,215.06,216.59,22829.0,209.0844,211.3296,209.0261,210.5132,22829.0
2024-02-08 10:30:00,216.47,216.47,214.54,215.2,93204.0,210.3966,210.3966,208.5207,209.1622,93204.0
2024-02-08 11:00:00,215.26,215.74,214.57,215.0,26156.0,209.2205,209.687,208.5499,208.9678,26156.0
2024-02-08 11:30:00,215.0,215.1,214.24,214.4,49321.0,208.9678,209.065,208.2291,208.3846,49321.0
2024-02-08 12:00:00,214.53,215.32,214.15,214.94,46814.0,208.511,209.2788,208.1416,208.9095,46814.0
2024-02-08 12:30:00,214.74,215.05,214.0,214.52,111246.0,208.7151,209.0164,207.9959,208.5013,111246.0
2024-02-08 13:00:00,214.63,216.16,214.32,215.76,54330.0,208.6082,210.0953,208.3069,209.7065,54330.0
2024-02-08 13:30:00,215.6,216.63,215.03,216.63,39434.0,209.551,210.5521,208.997,210.5521,39434.0
2024-02-08 14:00:00,216.53,217.0,216.23,216.64,21809.0,210.4549,210.9117,210.1633,210.5618,21809.0
2024-02-08 14:30:00,216.5,216.9,215.99,215.99,16283.0,210.4257,210.8145,209.93,209.93,16283.0
2024-02-08 15:00:00,216.23,216.39,215.68,216.06,32573.0,210.1633,210.3188,209.6287,209.9981,32573.0
2024-02-08 15:30:00,215.98,216.79,215.45,215.88,237884.0,209.9203,210.7076,209.4052,209.8231,237884.0
2024-02-09 09:30:00,217.0,217.3,214.19,215.0,43176.0,210.9117,211.2033,208.1805,208.9678,43176.0
2024-02-09 10:00:00,214.98,215.45,214.18,214.6,38108.0,208.9484,209.4052,208.1708,208.579,38108.0
2024-02-09 10:30:00,214.39,214.96,214.0,214.72,28204.0,208.3749,208.9289,207.9959,208.6957,28204.0
2024-02-09 11:00:00,214.84,215.86,214.68,215.82,32687.0,208.8123,209.8037,208.6568,209.7648,32687.0
2024-02-09 11:30:00,215.76,216.45,215.74,216.31,32346.0,209.7065,210.3771,209.687,210.241,32346.0
2024-02-09 12:00:00,216.21,216.31,215.6,215.78,59026.0,210.1438,210.241,209.551,209.7259,59026.0
2024-02-09 12:30:00,215.78,218.18,215.69,217.58,73597.0,209.7259,212.0586,209.6384,211.4754,73597.0
2024-02-09 13:00:00,217.59,217.59,217.0,217.28,24108.0,211.4851,211.4851,210.9117,211.1838,24108.0
2024-02-09 13:30:00,217.28,217.37,216.9,217.01,33898.0,211.1838,211.2713,210.8145,210.9214,33898.0
2024-02-09 14:00:00,217.01,217.13,216.59,216.87,26576.0,210.9214,211.038,210.5132,210.7853,26576.0
2024-02-09 14:30:00,217.0,218.14,216.57,217.51,24032.0,210.9117,212.0197,210.4937,211.4074,24032.0
2024-02-09 15:00:00,217.54,217.69,216.85,216.89,25332.0,211.4365,211.5823,210.7659,210.8048,25332.0
2024-02-09 15:30:00,216.89,217.57,216.29,217.55,114455.0,210.8048,211.4657,210.2216,211.4463,114455.0
2024-02-12 09:30:00,217.33,218.88,217.0,217.41,34213.0,211.2324,212.7389,210.9117,211.3102,34213.0
2024-02-12 10:00:00,217.39,218.05,216.86,217.26,52076.0,211.2907,211.9322,210.7756,211.1644,52076.0
2024-02-12 10:30:00,217.15,218.01,216.78,216.96,40292.0,211.0575,211.8933,210.6979,210.8728,40292.0
2024-02-12 11:00:00,217.0,218.24,216.87,218.21,35810.0,210.9117,212.1169,210.7853,212.0877,35810.0
2024-02-12 11:30:00,218.14,218.21,216.58,216.7,29778.0,212.0197,212.0877,210.5035,210.6201,29778.0
2024-02-12 12:00:00,216.75,217.04,216.58,216.82,20695.0,210.6687,210.9506,210.5035,210.7367,20695.0
2024-02-12 12:30:00,216.74,217.45,216.19,216.96,24675.0,210.659,211.3491,210.1244,210.8728,24675.0
2024-02-12 13:00:00,216.98,217.38,216.62,216.62,20296.0,210.8922,211.281,210.5423,210.5423,20296.0
2024-02-12 13:30:00,216.64,216.92,216.08,216.31,27763.0,210.5618,210.8339,210.0175,210.241,27763.0
2024-02-12 14:00:00,216.28,216.39,215.32,215.49,22453.0,210.2119,210.3188,209.2788,209.444,22453.0
2024-02-12 14:30:00,215.41,215.7,214.91,215.12,22591.0,209.3663,209.6482,208.8803,209.0844,22591.0
2024-02-12 15:00:00,215.11,215.86,215.04,215.28,38620.0,209.0747,209.8037,209.0067,209.2399,38620.0
2024-02-12 15:30:00,215.33,216.34,214.94,215.7,87921.0,209.2885,210.2702,208.9095,209.6482,87921.0
2024-02-13 09:30:00,210.28,210.59,207.23,207.69,56428.0,204.3802,204.6815,201.4158,201.8629,56428.0
2024-02-13 10:00:00,207.91,209.69,207.33,209.45,53407.0,202.0767,203.8068,201.513,203.5735,53407.0
2024-02-13 10:30:00,209.49,209.49,207.93,209.02,66733.0,203.6124,203.6124,202.0962,203.1556,66733.0
2024-02-13 11:00:00,209.06,210.31,208.88,210.19,58022.0,203.1945,204.4094,203.0195,204.2927,58022.0
2024-02-13 11:30:00,210.18,210.43,209.66,210.06,35916.0,204.283,204.526,203.7776,204.1664,35916.0
2024-02-13 12:00:00,210.09,210.65,209.92,210.17,54008.0,204.1956,204.7398,204.0303,204.2733,54008.0
2024-02-13 12:30:00,210.16,210.2,208.98,209.01,28196.0,204.2636,204.3025,203.1167,203.1459,28196.0
2024-02-13 13:00:00,208.9,208.9,207.81,208.45,25574.0,203.0389,203.0389,201.9795,202.6016,25574.0
2024-02-13 13:30:00,208.39,208.39,207.22,207.87,26913.0,202.5433,202.5433,201.4061,202.0378,26913.0
2024-02-13 14:00:00,207.86,208.43,207.16,207.27,43649.0,202.0281,202.5821,201.3478,201.4547,43649.0
2024-02-13 14:30:00,207.27,207.74,206.75,207.3,42546.0,201.4547,201.9115,200.9493,201.4838,42546.0
2024-02-13 15:00:00,207.26,207.63,206.78,207.43,60912.0,201.445,201.8046,200.9784,201.6102,60912.0
2024-02-13 15:30:00,207.47,209.21,207.26,208.87,224445.0,201.6491,203.3402,201.445,203.0098,224445.0
2024-02-14 09:30:00,210.67,211.09,208.66,208.72,33956.0,204.7593,205.1675,202.8057,202.864,33956.0
2024-02-14 10:00:00,208.81,212.0,208.56,210.72,53628.0,202.9515,206.052,202.7085,204.8079,53628.0
2024-02-14 10:30:00,210.63,211.37,209.87,210.01,28020.0,204.7204,205.4396,203.9817,204.1178,28020.0
2024-02-14 11:00:00,210.0,211.81,209.87,211.54,15777.0,204.1081,205.8673,203.9817,205.6049,15777.0
2024-02-14 11:30:00,211.52,211.52,210.24,210.63,34136.0,205.5854,205.5854,204.3413,204.7204,34136.0
2024-02-14 12:00:00,210.51,210.89,210.04,210.89,7604.0,204.6038,204.9731,204.147,204.9731,7604.0
2024-02-14 12:30:00,210.75,211.09,210.6,210.6,14489.0,204.837,205.1675,204.6912,204.6912,14489.0
2024-02-14 13:00:00,210.58,210.93,209.61,210.11,23329.0,204.6718,205.012,203.729,204.215,23329.0
2024-02-14 13:30:00,210.71,210.98,210.17,210.39,22066.0,204.7982,205.0606,204.2733,204.4871,22066.0
2024-02-14 14:00:00,210.34,210.53,209.59,210.18,22565.0,204.4385,204.6232,203.7096,204.283,22565.0
2024-02-14 14:30:00,210.33,210.42,209.55,209.78,12761.0,204.4288,204.5163,203.6707,203.8943,12761.0
2024-02-14 15:00:00,209.89,210.32,209.15,209.86,40476.0,204.0012,204.4191,203.2819,203.972,40476.0
2024-02-14 15:30:00,209.73,209.8,208.39,209.03,81022.0,203.8457,203.9137,202.5433,203.1653,81022.0
2024-02-15 09:30:00,210.92,212.8,210.92,212.01,24771.0,205.0023,206.8295,205.0023,206.0617,24771.0
2024-02-15 10:00:00,212.0,212.09,210.23,210.73,9546.0,206.052,206.1394,204.3316,204.8176,9546.0
2024-02-15 10:30:00,210.49,210.49,208.86,208.86,5297.0,204.5843,204.5843,203.0001,203.0001,5297.0
2024-02-15 11:00:00,209.27,209.77,208.68,208.92,10431.0,203.3986,203.8845,202.8251,203.0584,10431.0
2024-02-15 11:30:00,209.05,209.3,208.75,209.06,16510.0,203.1847,203.4277,202.8932,203.1945,16510.0
2024-02-15 12:00:00,209.04,209.86,209.04,209.63,11242.0,203.175,203.972,203.175,203.7485,11242.0
2024-02-15 12:30:00,209.67,210.18,209.51,210.18,10720.0,203.7873,204.283,203.6318,204.283,10720.0
2024-02-15 13:00:00,210.13,210.34,209.61,210.34,27543.0,204.2344,204.4385,203.729,204.4385,27543.0
2024-02-15 13:30:00,210.27,210.67,210.0,210.63,6119.0,204.3705,204.7593,204.1081,204.7204,6119.0
2024-02-15 14:00:00,210.7,210.79,210.33,210.74,7775.0,204.7884,204.8759,204.4288,204.8273,7775.0
2024-02-15 14:30:00,210.61,210.92,210.28,210.87,19421.0,204.701,205.0023,204.3802,204.9537,19421.0
2024-02-15 15:00:00,210.8,211.2,210.23,210.79,13435.0,204.8856,205.2744,204.3316,204.8759,13435.0
2024-02-15 15:30:00,210.76,212.18,210.7,212.12,70547.0,204.8468,206.2269,204.7884,206.1686,70547.0
2024-02-16 09:30:00,208.83,209.63,206.63,207.82,37476.0,202.9709,203.7485,200.8326,201.9892,37476.0
2024-02-16 10:00:00,208.06,208.51,207.16,208.1,28344.0,202.2225,202.6599,201.3478,202.2614,28344.0
2024-02-16 10:30:00,207.91,208.56,207.9,208.25,21755.0,202.0767,202.7085,202.067,202.4072,21755.0
2024-02-16 11:00:00,208.33,208.86,208.25,208.52,12944.0,202.4849,203.0001,202.4072,202.6696,12944.0
2024-02-16 11:30:00,208.62,208.68,207.92,208.37,29290.0,202.7668,202.8251,202.0864,202.5238,29290.0
2024-02-16 12:00:00,208.43,208.61,208.05,208.26,21901.0,202.5821,202.7571,202.2128,202.4169,21901.0
2024-02-16 12:30:00,208.25,208.43,208.0,208.0,8412.0,202.4072,202.5821,202.1642,202.1642,8412.0
2024-02-16 13:00:00,207.84,208.3,207.42,207.93,24573.0,202.0087,202.4558,201.6005,202.0962,24573.0
2024-02-16 13:30:00,208.0,208.01,207.23,207.61,17406.0,202.1642,202.1739,201.4158,201.7851,17406.0
2024-02-16 14:00:00,207.57,208.21,207.37,207.77,29845.0,201.7463,202.3683,201.5519,201.9406,29845.0
2024-02-16 14:30:00,207.59,207.86,206.09,206.76,20168.0,201.7657,202.0281,200.3078,200.959,20168.0
2024-02-16 15:00:00,206.63,207.42,205.95,207.2,49084.0,200.8326,201.6005,200.1717,201.3866,49084.0
2024-02-16 15:30:00,207.27,207.86,206.28,206.8,92011.0,201.4547,202.0281,200.4925,200.9979,92011.0
2024-02-20 09:30:00,206.63,207.52,205.58,206.64,53308.0,200.8326,201.6977,199.8121,200.8424,53308.0
2024-02-20 10:00:00,206.69,208.02,206.42,207.84,29547.0,200.8909,202.1836,200.6285,202.0087,29547.0
2024-02-20 10:30:00,207.86,208.34,207.12,207.67,44824.0,202.0281,202.4947,201.3089,201.8435,44824.0
2024-02-20 11:00:00,207.54,208.12,207.42,207.78,39586.0,201.7171,202.2808,201.6005,201.9504,39586.0
2024-02-20 11:30:00,207.71,207.91,206.74,206.74,35496.0,201.8823,202.0767,200.9395,200.9395,35496.0
2024-02-20 12:00:00,206.68,206.76,206.05,206.4,21695.0,200.8812,200.959,200.2689,200.6091,21695.0
2024-02-20 12:30:00,206.36,206.71,205.94,206.33,21819.0,200.5702,200.9104,200.162,200.541,21819.0
2024-02-20 13:00:00,206.33,206.83,206.3,206.34,11949.0,200.541,201.027,200.5119,200.5508,11949.0
2024-02-20 13:30:00,206.33,206.87,205.79,206.76,16849.0,200.541,201.0659,200.0162,200.959,16849.0
2024-02-20 14:00:00,206.7,207.26,206.35,206.93,60248.0,200.9007,201.445,200.5605,201.1242,60248.0
2024-02-20 14:30:00,206.89,207.08,206.76,207.01,19766.0,201.0853,201.27,200.959,201.202,19766.0
2024-02-20 15:00:00,206.99,207.08,206.65,206.73,35500.0,201.1825,201.27,200.8521,200.9298,35500.0
2024-02-20 15:30:00,206.85,207.08,205.77,206.98,141150.0,201.0465,201.27,199.9968,201.1728,141150.0
2024-02-21 09:30:00,207.16,207.98,205.54,206.25,25355.0,201.3478,202.1448,199.7732,200.4633,25355.0
2024-02-21 10:00:00,206.15,206.59,205.47,206.33,31442.0,200.3661,200.7938,199.7052,200.541,31442.0
2024-02-21 10:30:00,206.41,206.7,205.96,206.11,22802.0,200.6188,200.9007,200.1814,200.3272,22802.0
2024-02-21 11:00:00,206.13,206.96,205.77,206.78,9509.0,200.3467,201.1534,199.9968,200.9784,9509.0
2024-02-21 11:30:00,206.84,208.26,206.71,207.96,17061.0,201.0367,202.4169,200.9104,202.1253,17061.0
2024-02-21 12:00:00,207.98,208.73,207.42,207.59,19140.0,202.1448,202.8737,201.6005,201.7657,19140.0
2024-02-21 12:30:00,207.59,207.59,206.66,207.25,22025.0,201.7657,201.7657,200.8618,201.4352,22025.0
2024-02-21 13:00:00,207.21,207.27,206.45,206.84,24575.0,201.3964,201.4547,200.6577,201.0367,24575.0
2024-02-21 13:30:00,206.84,207.3,206.49,207.3,17432.0,201.0367,201.4838,200.6966,201.4838,17432.0
2024-02-21 14:00:00,207.3,207.49,205.95,206.26,12418.0,201.4838,201.6685,200.1717,200.473,12418.0
2024-02-21 14:30:00,206.25,206.85,206.06,206.75,15023.0,200.4633,201.0465,200.2786,200.9493,15023.0
2024-02-21 15:00:00,206.67,206.73,205.85,206.23,16665.0,200.8715,200.9298,200.0745,200.4439,16665.0
2024-02-21 15:30:00,206.23,207.52,206.16,207.49,88024.0,200.4439,201.6977,200.3758,201.6685,88024.0
2024-02-22 09:30:00,207.48,208.62,206.5,208.05,34107.0,201.6588,202.7668,200.7063,202.2128,34107.0
2024-02-22 10:00:00,208.05,208.61,206.34,207.3,42713.0,202.2128,202.7571,200.5508,201.4838,42713.0
2024-02-22 10:30:00,207.21,207.83,207.04,207.71,61525.0,201.3964,201.999,201.2311,201.8823,61525.0
2024-02-22 11:00:00,207.6,208.33,207.01,208.22,58928.0,201.7754,202.4849,201.202,202.378,58928.0
2024-02-22 11:30:00,208.19,208.84,207.94,208.12,38560.0,202.3489,202.9806,202.1059,202.2808,38560.0
2024-02-22 12:00:00,207.97,208.51,207.82,207.89,31131.0,202.135,202.6599,201.9892,202.0573,31131.0
2024-02-22 12:30:00,207.97,207.98,207.11,207.38,21397.0,202.135,202.1448,201.2992,201.5616,21397.0
2024-02-22 13:00:00,207.55,208.43,206.98,208.34,48583.0,201.7268,202.5821,201.1728,202.4947,48583.0
2024-02-22 13:30:00,208.41,209.31,208.18,209.01,25555.0,202.5627,203.4374,202.3391,203.1459,25555.0
2024-02-22 14:00:00,209.13,210.07,209.01,209.86,22392.0,203.2625,204.1761,203.1459,203.972,22392.0
2024-02-22 14:30:00,209.84,210.38,209.22,210.16,28506.0,203.9526,204.4774,203.35,204.2636,28506.0
2024-02-22 15:00:00,210.26,210.7,209.77,210.25,23683.0,204.3608,204.7884,203.8845,204.3511,23683.0
2024-02-22 15:30:00,210.24,211.38,209.63,211.22,112629.0,204.3413,205.4494,203.7485,205.2939,112629.0
2024-02-23 09:30:00,211.35,213.41,210.66,213.41,30175.0,205.4202,207.4224,204.7496,207.4224,30175.0
2024-02-23 10:00:00,213.36,214.35,212.53,214.05,44333.0,207.3738,208.336,206.5671,208.0445,44333.0
2024-02-23 10:30:00,214.17,215.23,213.7,215.14,31029.0,208.1611,209.1913,207.7043,209.1039,31029.0
2024-02-23 11:00:00,215.23,215.45,213.71,213.76,41930.0,209.1913,209.4052,207.714,207.7626,41930.0
2024-02-23 11:30:00,213.65,214.01,213.2,213.48,37237.0,207.6557,208.0056,207.2183,207.4904,37237.0
2024-02-23 12:00:00,213.44,214.8,213.21,214.47,26602.0,207.4516,208.7734,207.228,208.4527,26602.0
2024-02-23 12:30:00,214.56,214.8,213.98,214.05,13240.0,208.5401,208.7734,207.9764,208.0445,13240.0
2024-02-23 13:00:00,214.09,214.14,213.62,213.75,15234.0,208.0833,208.1319,207.6265,207.7529,15234.0
2024-02-23 13:30:00,213.76,214.44,213.71,213.93,14495.0,207.7626,208.4235,207.714,207.9278,14495.0
2024-02-23 14:00:00,214.02,214.06,212.73,212.81,27423.0,208.0153,208.0542,206.7615,206.8392,27423.0
2024-02-23 14:30:00,212.83,213.0,212.04,212.44,42608.0,206.8587,207.0239,206.0908,206.4796,42608.0
2024-02-23 15:00:00,212.49,213.18,212.29,212.54,43667.0,206.5282,207.1989,206.3338,206.5768,43667.0
2024-02-23 15:30:00,212.55,213.68,212.54,213.0,119647.0,206.5865,207.6848,206.5768,207.0239,119647.0
2024-02-26 09:30:00,211.89,213.28,210.35,212.83,62637.0,205.9451,207.2961,204.4483,206.8587,62637.0
2024-02-26 10:00:00,212.59,212.6,209.9,210.81,28894.0,206.6254,206.6351,204.0109,204.8954,28894.0
2024-02-26 10:30:00,210.62,211.64,209.93,210.69,28319.0,204.7107,205.7021,204.04,204.7787,28319.0
2024-02-26 11:00:00,210.55,210.83,209.17,209.35,38493.0,204.6426,204.9148,203.3014,203.4763,38493.0
2024-02-26 11:30:00,209.36,209.89,208.33,209.88,18718.0,203.486,204.0012,202.4849,203.9914,18718.0
2024-02-26 12:00:00,209.74,209.9,208.59,208.84,34712.0,203.8554,204.0109,202.7376,202.9806,34712.0
2024-02-26 12:30:00,208.84,208.87,207.92,208.34,19169.0,202.9806,203.0098,202.0864,202.4947,19169.0
2024-02-26 13:00:00,208.34,208.45,207.71,207.81,17246.0,202.4947,202.6016,201.8823,201.9795,17246.0
2024-02-26 13:30:00,207.78,208.12,207.51,208.05,29871.0,201.9504,202.2808,201.6879,202.2128,29871.0
2024-02-26 14:00:00,207.99,208.84,207.71,208.04,73205.0,202.1545,202.9806,201.8823,202.2031,73205.0
2024-02-26 14:30:00,208.13,208.84,208.0,208.46,34432.0,202.2905,202.9806,202.1642,202.6113,34432.0
2024-02-26 15:00:00,208.45,209.4,208.29,208.42,37098.0,202.6016,203.5249,202.4461,202.5724,37098.0
2024-02-26 15:30:00,208.37,208.51,207.14,207.91,160491.0,202.5238,202.6599,201.3283,202.0767,160491.0
2024-02-27 09:30:00,203.43,206.99,201.69,204.14,209883.0,197.7224,201.1825,196.0312,198.4125,209883.0
2024-02-27 10:00:00,204.19,204.22,198.3,198.91,78889.0,198.4611,198.4902,192.7363,193.3292,78889.0
2024-02-27 10:30:00,198.97,200.26,198.64,199.12,85830.0,193.3875,194.6414,193.0668,193.5333,85830.0
2024-02-27 11:00:00,199.21,200.14,197.62,197.7,69204.0,193.6208,194.5247,192.0754,192.1532,69204.0
2024-02-27 11:30:00,197.93,200.1,196.91,200.06,74303.0,192.3767,194.4858,191.3853,194.447,74303.0
2024-02-27 12:00:00,200.02,200.1,198.78,198.95,120625.0,194.4081,194.4858,193.2029,193.3681,120625.0
2024-02-27 12:30:00,198.91,200.16,198.44,199.09,51462.0,193.3292,194.5442,192.8724,193.5042,51462.0
2024-02-27 13:00:00,199.28,199.58,197.96,198.07,38130.0,193.6888,193.9804,192.4059,192.5128,38130.0
2024-02-27 13:30:00,197.95,198.69,197.46,197.86,124787.0,192.3962,193.1154,191.9199,192.3087,124787.0
2024-02-27 14:00:00,197.8,198.55,197.72,197.88,262299.0,192.2504,192.9793,192.1726,192.3281,262299.0
2024-02-27 14:30:00,197.7,199.16,197.69,198.49,51379.0,192.1532,193.5722,192.1435,192.921,51379.0
2024-02-27 15:00:00,198.61,200.97,198.3,200.88,250551.0,193.0376,195.3314,192.7363,195.244,250551.0
2024-02-27 15:30:00,200.83,200.97,198.99,199.96,279077.0,195.1954,195.3314,193.407,194.3498,279077.0
2024-02-28 09:30:00,199.12,204.06,199.02,202.18,88359.0,193.5333,198.3347,193.4361,196.5075,88359.0
2024-02-28 10:00:00,202.42,203.57,201.7,203.5,48096.0,196.7408,197.8585,196.041,197.7904,48096.0
2024-02-28 10:30:00,203.39,204.49,202.69,203.62,75963.0,197.6835,198.7527,197.0032,197.9071,75963.0
2024-02-28 11:00:00,203.62,203.83,202.44,202.55,41209.0,197.9071,198.1112,196.7602,196.8671,41209.0
2024-02-28 11:30:00,202.61,204.63,202.44,203.89,99815.0,196.9254,198.8887,196.7602,198.1695,99815.0
2024-02-28 12:00:00,203.9,204.21,202.74,202.85,34824.0,198.1792,198.4805,197.0518,197.1587,34824.0
2024-02-28 12:30:00,202.88,203.53,202.67,203.44,61592.0,197.1878,197.8196,196.9837,197.7321,61592.0
2024-02-28 13:00:00,203.54,204.27,203.54,204.03,28898.0,197.8293,198.5388,197.8293,198.3056,28898.0
2024-02-28 13:30:00,204.14,205.68,203.93,205.68,101421.0,198.4125,199.9093,198.2084,199.9093,101421.0
2024-02-28 14:00:00,205.68,205.73,204.68,204.68,196451.0,199.9093,199.9579,198.9373,198.9373,196451.0
2024-02-28 14:30:00,204.66,205.34,204.0,205.21,61280.0,198.9179,199.5788,198.2764,199.4525,61280.0
2024-02-28 15:00:00,205.3,205.91,204.95,205.89,37946.0,199.5399,200.1328,199.1998,200.1134,37946.0
2024-02-28 15:30:00,205.8,206.51,204.88,205.26,161689.0,200.0259,200.716,199.1317,199.5011,161689.0
2024-02-29 09:30:00,207.3,208.54,206.81,207.27,38272.0,201.4838,202.689,201.0076,201.4547,38272.0
2024-02-29 10:00:00,207.7,209.31,207.7,209.31,69395.0,201.8726,203.4374,201.8726,203.4374,69395.0
2024-02-29 10:30:00,209.27,209.81,207.78,208.52,21259.0,203.3986,203.9234,201.9504,202.6696,21259.0
2024-02-29 11:00:00,208.48,208.67,207.55,207.75,13579.0,202.6307,202.8154,201.7268,201.9212,13579.0
2024-02-29 11:30:00,207.57,208.18,206.52,206.83,18850.0,201.7463,202.3391,200.7257,201.027,18850.0
2024-02-29 12:00:00,206.84,207.79,206.83,207.71,18232.0,201.0367,201.9601,201.027,201.8823,18232.0
2024-02-29 12:30:00,207.75,208.45,207.51,208.27,25590.0,201.9212,202.6016,201.6879,202.4266,25590.0
2024-02-29 13:00:00,208.11,208.76,208.01,208.76,20056.0,202.2711,202.9029,202.1739,202.9029,20056.0
2024-02-29 13:30:00,208.83,210.28,208.83,209.61,29512.0,202.9709,204.3802,202.9709,203.729,29512.0
2024-02-29 14:00:00,209.69,210.0,209.17,209.34,33337.0,203.8068,204.1081,203.3014,203.4666,33337.0
2024-02-29 14:30:00,209.47,210.13,209.37,209.92,75667.0,203.593,204.2344,203.4958,204.0303,75667.0
2024-02-29 15:00:00,209.94,210.77,209.37,209.45,87513.0,204.0498,204.8565,203.4958,203.5735,87513.0
2024-02-29 15:30:00,209.34,211.4,208.86,209.2,222186.0,203.4666,205.4688,203.0001,203.3305,222186.0
2024-03-01 09:30:00,208.67,209.98,205.73,206.74,46624.0,202.8154,204.0886,199.9579,200.9395,46624.0
2024-03-01 10:00:00,206.92,207.53,206.15,207.08,18751.0,201.1145,201.7074,200.3661,201.27,18751.0
2024-03-01 10:30:00,207.19,208.61,207.19,208.48,39497.0,201.3769,202.7571,201.3769,202.6307,39497.0
2024-03-01 11:00:00,208.68,208.92,207.48,207.48,24892.0,202.8251,203.0584,201.6588,201.6588,24892.0
2024-03-01 11:30:00,207.23,207.95,206.73,207.62,41334.0,201.4158,202.1156,200.9298,201.7949,41334.0
2024-03-01 12:00:00,207.35,208.73,207.32,208.38,19029.0,201.5324,202.8737,201.5033,202.5335,19029.0
2024-03-01 12:30:00,208.4,208.53,207.73,207.9,9195.0,202.553,202.6793,201.9018,202.067,9195.0
2024-03-01 13:00:00,208.01,208.16,207.05,207.07,11426.0,202.1739,202.3197,201.2408,201.2603,11426.0
2024-03-01 13:30:00,206.92,208.15,206.73,207.64,20272.0,201.1145,202.31,200.9298,201.8143,20272.0
2024-03-01 14:00:00,207.5,208.49,207.5,208.12,16248.0,201.6782,202.6404,201.6782,202.2808,16248.0
2024-03-01 14:30:00,208.31,209.09,207.99,207.99,22659.0,202.4655,203.2236,202.1545,202.1545,22659.0
2024-03-01 15:00:00,207.89,208.46,207.61,207.99,34167.0,202.0573,202.6113,201.7851,202.1545,34167.0
2024-03-01 15:30:00,207.94,208.42,206.97,208.3,174052.0,202.1059,202.5724,201.1631,202.4558,174052.0
2024-03-04 09:30:00,208.12,208.67,205.9,208.26,19572.0,202.2808,202.8154,200.1231,202.4169,19572.0
2024-03-04 10:00:00,208.34,208.9,207.44,208.74,7851.0,202.4947,203.0389,201.6199,202.8834,7851.0
2024-03-04 10:30:00,208.73,210.04,208.7,209.75,31073.0,202.8737,204.147,202.8446,203.8651,31073.0
2024-03-04 11:00:00,209.82,210.31,209.39,209.9,13933.0,203.9331,204.4094,203.5152,204.0109,13933.0
2024-03-04 11:30:00,209.9,211.15,209.76,210.72,13257.0,204.0109,205.2258,203.8748,204.8079,13257.0
2024-03-04 12:00:00,210.8,212.16,210.77,211.55,25409.0,204.8856,206.2075,204.8565,205.6146,25409.0
2024-03-04 12:30:00,211.53,211.86,210.92,210.96,19509.0,205.5952,205.9159,205.0023,205.0411,19509.0
2024-03-04 13:00:00,210.88,211.14,210.35,210.42,12112.0,204.9634,205.2161,204.4483,204.5163,12112.0
2024-03-04 13:30:00,210.52,210.92,210.17,210.38,10052.0,204.6135,205.0023,204.2733,204.4774,10052.0
2024-03-04 14:00:00,210.28,211.96,210.08,211.83,30907.0,204.3802,206.0131,204.1858,205.8867,30907.0
2024-03-04 14:30:00,211.72,212.78,211.56,212.39,35160.0,205.7798,206.8101,205.6243,206.431,35160.0
2024-03-04 15:00:00,212.46,213.18,212.11,212.53,35613.0,206.4991,207.1989,206.1589,206.5671,35613.0
2024-03-04 15:30:00,212.6,212.67,211.79,212.17,96996.0,206.6351,206.7032,205.8479,206.2172,96996.0
2024-03-05 09:30:00,213.05,218.76,213.05,218.62,101403.0,207.0725,212.6223,207.0725,212.4862,101403.0
2024-03-05 10:00:00,218.6,220.97,218.43,219.76,67390.0,212.4668,214.7703,212.3016,213.5942,67390.0
2024-03-05 10:30:00,219.53,220.68,218.74,218.83,45771.0,213.3707,214.4884,212.6029,212.6903,45771.0
2024-03-05 11:00:00,218.83,219.57,218.68,219.08,48010.0,212.6903,213.4096,212.5445,212.9333,48010.0
2024-03-05 11:30:00,219.11,219.52,217.76,218.36,40397.0,212.9625,213.361,211.6504,212.2335,40397.0
2024-03-05 12:00:00,218.36,218.36,217.5,217.86,25139.0,212.2335,212.2335,211.3977,211.7476,25139.0
2024-03-05 12:30:00,217.72,218.77,217.7,218.41,22175.0,211.6115,212.632,211.592,212.2821,22175.0
2024-03-05 13:00:00,218.4,219.23,218.31,219.23,27425.0,212.2724,213.0791,212.1849,213.0791,27425.0
2024-03-05 13:30:00,219.22,219.45,217.88,217.99,28711.0,213.0694,213.2929,211.767,211.8739,28711.0
2024-03-05 14:00:00,217.98,218.19,217.31,217.51,29123.0,211.8642,212.0683,211.213,211.4074,29123.0
2024-03-05 14:30:00,217.29,217.29,215.84,216.06,59081.0,211.1935,211.1935,209.7842,209.9981,59081.0
2024-03-05 15:00:00,216.0,216.45,215.93,215.99,35381.0,209.9397,210.3771,209.8717,209.93,35381.0
2024-03-05 15:30:00,215.97,217.18,215.83,216.6,143886.0,209.9106,211.0866,209.7745,210.5229,143886.0
2024-03-06 09:30:00,216.92,217.34,214.59,215.97,24756.0,210.8339,211.2421,208.5693,209.9106,24756.0
2024-03-06 10:00:00,215.72,217.01,215.02,216.88,21856.0,209.6676,210.9214,208.9872,210.795,21856.0
2024-03-06 10:30:00,216.78,216.88,215.87,216.2,15614.0,210.6979,210.795,209.8134,210.1341,15614.0
2024-03-06 11:00:00,216.22,217.28,216.21,216.67,16689.0,210.1536,211.1838,210.1438,210.5909,16689.0
2024-03-06 11:30:00,216.83,216.97,216.0,216.0,17216.0,210.7465,210.8825,209.9397,209.9397,17216.0
2024-03-06 12:00:00,215.96,216.66,215.95,216.05,21200.0,209.9009,210.5812,209.8911,209.9883,21200.0
2024-03-06 12:30:00,216.03,216.31,215.55,215.71,17518.0,209.9689,210.241,209.5024,209.6579,17518.0
2024-03-06 13:00:00,215.52,216.21,215.33,215.76,22364.0,209.4732,210.1438,209.2885,209.7065,22364.0
2024-03-06 13:30:00,215.84,216.28,215.49,215.94,24630.0,209.7842,210.2119,209.444,209.8814,24630.0
2024-03-06 14:00:00,215.83,216.12,215.48,215.85,21111.0,209.7745,210.0564,209.4343,209.7939,21111.0
2024-03-06 14:30:00,216.01,216.38,215.73,216.12,18667.0,209.9495,210.3091,209.6773,210.0564,18667.0
2024-03-06 15:00:00,216.12,217.1,216.02,217.01,14672.0,210.0564,211.0089,209.9592,210.9214,14672.0
2024-03-06 15:30:00,217.19,217.44,216.57,216.97,88603.0,211.0964,211.3393,210.4937,210.8825,88603.0
2024-03-07 09:30:00,221.09,221.09,218.89,219.86,33953.0,214.8869,214.8869,212.7487,213.6914,33953.0
2024-03-07 10:00:00,219.91,220.97,219.54,220.78,21888.0,213.74,214.7703,213.3804,214.5856,21888.0
2024-03-07 10:30:00,220.94,220.94,219.88,220.26,16826.0,214.7411,214.7411,213.7109,214.0802,16826.0
2024-03-07 11:00:00,220.09,220.09,218.37,219.0,26821.0,213.915,213.915,212.2432,212.8556,26821.0
2024-03-07 11:30:00,218.95,218.95,218.1,218.18,17433.0,212.807,212.807,211.9808,212.0586,17433.0
2024-03-07 12:00:00,218.22,218.3,217.11,217.31,16917.0,212.0975,212.1752,211.0186,211.213,16917.0
2024-03-07 12:30:00,217.28,217.86,216.91,217.51,14214.0,211.1838,211.7476,210.8242,211.4074,14214.0
2024-03-07 13:00:00,217.51,217.66,216.63,216.74,24549.0,211.4074,211.5532,210.5521,210.659,24549.0
2024-03-07 13:30:00,216.81,217.84,216.66,216.96,39933.0,210.727,211.7281,210.5812,210.8728,39933.0
2024-03-07 14:00:00,216.95,217.21,216.6,216.96,16404.0,210.8631,211.1158,210.5229,210.8728,16404.0
2024-03-07 14:30:00,217.08,217.66,217.07,217.55,17170.0,210.9894,211.5532,210.9797,211.4463,17170.0
2024-03-07 15:00:00,217.46,217.88,217.12,217.69,29300.0,211.3588,211.767,211.0283,211.5823,29300.0
2024-03-07 15:30:00,217.72,218.85,217.71,218.17,100267.0,211.6115,212.7098,211.6018,212.0489,100267.0
2024-03-08 09:30:00,219.87,222.69,219.08,222.38,61842.0,213.7012,216.442,212.9333,216.1407,61842.0
2024-03-08 10:00:00,222.34,223.49,220.81,221.0,56144.0,216.1019,217.2196,214.6148,214.7995,56144.0
2024-03-08 10:30:00,221.12,222.28,220.53,221.93,41419.0,214.9161,216.0435,214.3426,215.7034,41419.0
2024-03-08 11:00:00,222.15,222.58,221.59,222.49,22740.0,215.9172,216.3351,215.3729,216.2477,22740.0
2024-03-08 11:30:00,222.48,223.19,221.98,223.05,18725.0,216.2379,216.928,215.752,216.7919,18725.0
2024-03-08 12:00:00,222.9,223.87,221.96,222.25,69958.0,216.6461,217.5889,215.7325,216.0144,69958.0
2024-03-08 12:30:00,222.28,222.82,221.89,222.67,13905.0,216.0435,216.5684,215.6645,216.4226,13905.0
2024-03-08 13:00:00,222.66,223.53,222.37,223.4,10789.0,216.4129,217.2585,216.131,217.1321,10789.0
2024-03-08 13:30:00,223.44,223.84,222.81,223.84,15724.0,217.171,217.5598,216.5587,217.5598,15724.0
2024-03-08 14:00:00,223.76,224.16,223.45,223.87,22187.0,217.482,217.8708,217.1807,217.5889,22187.0
2024-03-08 14:30:00,224.03,224.12,223.03,223.62,19774.0,217.7444,217.8319,216.7725,217.3459,19774.0
2024-03-08 15:00:00,223.59,223.79,222.46,222.47,25127.0,217.3168,217.5112,216.2185,216.2282,25127.0
2024-03-08 15:30:00,222.63,223.87,222.62,223.68,116720.0,216.3837,217.5889,216.374,217.4043,116720.0
2024-03-11 09:30:00,221.27,225.34,221.27,222.71,33107.0,215.0619,219.0177,215.0619,216.4615,33107.0
2024-03-11 10:00:00,222.46,223.08,221.42,222.8,33245.0,216.2185,216.8211,215.2077,216.549,33245.0
2024-03-11 10:30:00,222.8,223.44,222.22,223.44,38495.0,216.549,217.171,215.9852,217.171,38495.0
2024-03-11 11:00:00,223.44,223.44,222.27,222.41,28832.0,217.171,217.171,216.0338,216.1699,28832.0
2024-03-11 11:30:00,222.3,223.08,222.02,222.71,16191.0,216.063,216.8211,215.7908,216.4615,16191.0
2024-03-11 12:00:00,222.67,223.53,222.67,223.39,17612.0,216.4226,217.2585,216.4226,217.1224,17612.0
2024-03-11 12:30:00,223.39,223.8,223.06,223.26,17329.0,217.1224,217.5209,216.8017,216.996,17329.0
2024-03-11 13:00:00,223.28,223.65,223.21,223.48,16862.0,217.0155,217.3751,216.9475,217.2099,16862.0
2024-03-11 13:30:00,223.48,223.91,223.21,223.39,19395.0,217.2099,217.6278,216.9475,217.1224,19395.0
2024-03-11 14:00:00,223.39,223.88,223.23,223.87,20982.0,217.1224,217.5987,216.9669,217.5889,20982.0
2024-03-11 14:30:00,223.94,224.13,223.29,223.81,20542.0,217.657,217.8416,217.0252,217.5306,20542.0
2024-03-11 15:00:00,223.89,224.11,223.35,223.5,24603.0,217.6084,217.8222,217.0835,217.2293,24603.0
2024-03-11 15:30:00,223.5,224.26,223.35,223.81,103392.0,217.2293,217.968,217.0835,217.5306,103392.0
2024-03-12 09:30:00,222.49,225.18,222.14,224.88,27341.0,216.2477,218.8622,215.9075,218.5706,27341.0
2024-03-12 10:00:00,225.07,225.15,222.3,222.86,34217.0,218.7553,218.833,216.063,216.6073,34217.0
2024-03-12 10:30:00,222.53,222.85,221.49,222.12,31401.0,216.2865,216.5976,215.2757,215.888,31401.0
2024-03-12 11:00:00,222.12,222.28,220.3,220.73,26443.0,215.888,216.0435,214.1191,214.537,26443.0
2024-03-12 11:30:00,220.66,220.84,219.0,219.63,46550.0,214.469,214.6439,212.8556,213.4679,46550.0
2024-03-12 12:00:00,219.72,220.05,219.08,219.34,18208.0,213.5554,213.8761,212.9333,213.186,18208.0
2024-03-12 12:30:00,219.3,219.5,218.05,218.8,18793.0,213.1472,213.3415,211.9322,212.6612,18793.0
2024-03-12 13:00:00,218.8,218.93,217.76,218.0,19422.0,212.6612,212.7875,211.6504,211.8836,19422.0
2024-03-12 13:30:00,218.03,219.44,218.02,219.12,17416.0,211.9128,213.2832,211.9031,212.9722,17416.0
2024-03-12 14:00:00,219.12,219.27,218.51,219.12,20306.0,212.9722,213.118,212.3793,212.9722,20306.0
2024-03-12 14:30:00,219.15,219.44,218.57,219.25,14242.0,213.0014,213.2832,212.4376,213.0986,14242.0
2024-03-12 15:00:00,219.23,220.2,219.08,220.2,22009.0,213.0791,214.0219,212.9333,214.0219,22009.0
2024-03-12 15:30:00,220.17,221.02,219.34,220.41,97262.0,213.9927,214.8189,213.186,214.226,97262.0
2024-03-13 09:30:00,220.71,221.32,218.33,220.31,24414.0,215.474,216.0696,213.1505,215.0835,24414.0
2024-03-13 10:00:00,220.37,221.94,220.18,221.41,18045.0,215.1421,216.6749,214.9566,216.1574,18045.0
2024-03-13 10:30:00,221.41,221.41,220.42,221.1,16227.0,216.1574,216.1574,215.1909,215.8548,16227.0
2024-03-13 11:00:00,220.93,220.93,220.29,220.4,8207.0,215.6888,215.6888,215.064,215.1714,8207.0
2024-03-13 11:30:00,220.51,221.06,220.39,220.66,9082.0,215.2788,215.8157,215.1616,215.4252,9082.0
2024-03-13 12:00:00,220.62,220.67,219.75,219.82,7504.0,215.3862,215.435,214.5368,214.6052,7504.0
2024-03-13 12:30:00,219.8,220.11,218.97,219.23,9824.0,214.5856,214.8883,213.7753,214.0292,9824.0
2024-03-13 13:00:00,219.25,219.58,219.12,219.48,11357.0,214.0487,214.3708,213.9218,214.2732,11357.0
2024-03-13 13:30:00,219.67,219.75,219.26,219.68,14129.0,214.4587,214.5368,214.0584,214.4685,14129.0
2024-03-13 14:00:00,219.59,220.33,219.59,219.8,17104.0,214.3806,215.1031,214.3806,214.5856,17104.0
2024-03-13 14:30:00,219.79,220.12,218.71,218.83,20663.0,214.5759,214.898,213.5215,213.6386,20663.0
2024-03-13 15:00:00,218.81,219.53,218.54,218.9,20915.0,213.6191,214.322,213.3555,213.707,20915.0
2024-03-13 15:30:00,218.96,220.19,218.96,219.8,105379.0,213.7656,214.9664,213.7656,214.5856,105379.0
2024-03-14 09:30:00,216.78,217.1,212.96,213.57,42840.0,211.6373,211.9497,207.9079,208.5034,42840.0
2024-03-14 10:00:00,213.67,215.13,213.67,214.15,24645.0,208.6011,210.0264,208.6011,209.0697,24645.0
2024-03-14 10:30:00,214.23,216.69,214.22,216.39,37312.0,209.1478,211.5494,209.138,211.2565,37312.0
2024-03-14 11:00:00,216.29,216.8,215.05,215.19,60288.0,211.1589,211.6568,209.9483,210.085,60288.0
2024-03-14 11:30:00,215.25,215.63,214.44,214.5,53388.0,210.1436,210.5146,209.3528,209.4114,53388.0
2024-03-14 12:00:00,214.5,215.18,213.63,214.17,23766.0,209.4114,210.0752,208.562,209.0892,23766.0
2024-03-14 12:30:00,214.09,214.28,212.76,212.81,41431.0,209.0111,209.1966,207.7126,207.7615,41431.0
2024-03-14 13:00:00,212.81,213.33,212.49,212.64,21040.0,207.7615,208.2691,207.449,207.5955,21040.0
2024-03-14 13:30:00,212.54,213.44,212.38,213.44,19894.0,207.4979,208.3765,207.3417,208.3765,19894.0
2024-03-14 14:00:00,213.52,215.39,213.52,215.39,34885.0,208.4546,210.2802,208.4546,210.2802,34885.0
2024-03-14 14:30:00,215.16,215.98,214.9,214.91,52368.0,210.0557,210.8563,209.8019,209.8116,52368.0
2024-03-14 15:00:00,214.91,215.67,214.9,215.24,20590.0,209.8116,210.5536,209.8019,210.1338,20590.0
2024-03-14 15:30:00,215.21,217.02,214.69,216.21,64619.0,210.1045,211.8716,209.5969,211.0808,64619.0
2024-03-15 09:30:00,215.74,216.44,214.84,215.49,194358.0,210.6219,211.3053,209.7433,210.3779,194358.0
2024-03-15 10:00:00,215.34,216.01,214.74,214.75,17382.0,210.2314,210.8855,209.6457,209.6554,17382.0
2024-03-15 10:30:00,214.75,215.59,214.14,215.01,15620.0,209.6554,210.4755,209.0599,209.9093,15620.0
2024-03-15 11:00:00,215.06,215.07,214.15,214.35,16496.0,209.9581,209.9678,209.0697,209.2649,16496.0
2024-03-15 11:30:00,214.42,214.56,213.69,213.8,11927.0,209.3333,209.4699,208.6206,208.728,11927.0
2024-03-15 12:00:00,213.8,214.18,213.6,214.1,16470.0,208.728,209.099,208.5327,209.0209,16470.0
2024-03-15 12:30:00,214.1,214.6,213.9,214.58,14461.0,209.0209,209.509,208.8256,209.4895,14461.0
2024-03-15 13:00:00,214.57,215.68,214.51,215.27,22639.0,209.4797,210.5634,209.4211,210.1631,22639.0
2024-03-15 13:30:00,215.18,215.6,215.04,215.51,14295.0,210.0752,210.4853,209.9386,210.3974,14295.0
2024-03-15 14:00:00,215.51,215.98,215.06,215.7,18688.0,210.3974,210.8563,209.9581,210.5829,18688.0
2024-03-15 14:30:00,215.71,216.08,215.0,215.86,23085.0,210.5927,210.9539,209.8995,210.7391,23085.0
2024-03-15 15:00:00,215.84,216.86,215.69,216.28,93306.0,210.7196,211.7154,210.5731,211.1491,93306.0
2024-03-15 15:30:00,216.35,216.49,215.29,215.38,74669.0,211.2175,211.3542,210.1826,210.2705,74669.0
2024-03-18 09:30:00,214.41,215.76,214.2,214.9,13843.0,209.3235,210.6415,209.1185,209.8019,13843.0
2024-03-18 10:00:00,214.98,215.26,214.07,214.91,17738.0,209.88,210.1533,208.9916,209.8116,17738.0
2024-03-18 10:30:00,214.69,215.15,214.22,214.91,13394.0,209.5969,210.0459,209.138,209.8116,13394.0
2024-03-18 11:00:00,214.87,215.44,214.83,214.88,14196.0,209.7726,210.3291,209.7335,209.7823,14196.0
2024-03-18 11:30:00,215.06,215.83,214.91,215.71,12310.0,209.9581,210.7098,209.8116,210.5927,12310.0
2024-03-18 12:00:00,215.54,215.87,215.0,215.25,23452.0,210.4267,210.7489,209.8995,210.1436,23452.0
2024-03-18 12:30:00,215.22,215.58,214.78,214.78,10055.0,210.1143,210.4657,209.6847,209.6847,10055.0
2024-03-18 13:00:00,215.05,215.14,214.0,214.21,12307.0,209.9483,210.0362,208.9232,209.1282,12307.0
2024-03-18 13:30:00,214.27,214.46,213.67,213.79,24452.0,209.1868,209.3723,208.6011,208.7182,24452.0
2024-03-18 14:00:00,213.79,214.27,213.41,213.75,36219.0,208.7182,209.1868,208.3472,208.6792,36219.0
2024-03-18 14:30:00,213.76,214.23,213.43,213.98,23351.0,208.6889,209.1478,208.3667,208.9037,23351.0
2024-03-18 15:00:00,213.87,214.2,213.48,214.08,34611.0,208.7963,209.1185,208.4156,209.0013,34611.0
2024-03-18 15:30:00,214.08,214.39,213.12,213.23,79230.0,209.0013,209.304,208.0641,208.1715,79230.0
2024-03-19 09:30:00,214.05,214.66,213.18,213.57,21568.0,208.972,209.5676,208.1227,208.5034,21568.0
2024-03-19 10:00:00,213.51,213.52,212.32,212.32,10294.0,208.4448,208.4546,207.2831,207.2831,10294.0
2024-03-19 10:30:00,212.47,214.14,212.34,214.06,10438.0,207.4295,209.0599,207.3026,208.9818,10438.0
2024-03-19 11:00:00,214.15,215.05,214.15,214.85,15071.0,209.0697,209.9483,209.0697,209.7531,15071.0
2024-03-19 11:30:00,214.74,215.22,214.4,215.22,9311.0,209.6457,210.1143,209.3137,210.1143,9311.0
2024-03-19 12:00:00,215.23,215.71,214.78,214.83,17792.0,210.124,210.5927,209.6847,209.7335,17792.0
2024-03-19 12:30:00,214.94,215.7,214.85,215.7,7785.0,209.8409,210.5829,209.7531,210.5829,7785.0
2024-03-19 13:00:00,215.71,215.87,215.27,215.63,8421.0,210.5927,210.7489,210.1631,210.5146,8421.0
2024-03-19 13:30:00,215.55,215.89,215.45,215.75,6783.0,210.4365,210.7684,210.3388,210.6317,6783.0
2024-03-19 14:00:00,215.74,215.74,214.94,215.16,10666.0,210.6219,210.6219,209.8409,210.0557,10666.0
2024-03-19 14:30:00,215.15,215.39,215.08,215.27,10526.0,210.0459,210.2802,209.9776,210.1631,10526.0
2024-03-19 15:00:00,215.21,215.72,215.03,215.09,12847.0,210.1045,210.6024,209.9288,209.9874,12847.0
2024-03-19 15:30:00,215.04,215.42,214.77,215.14,30210.0,209.9386,210.3095,209.675,210.0362,30210.0
2024-03-20 09:30:00,213.08,215.25,211.32,214.92,25066.0,208.025,210.1436,206.3068,209.8214,25066.0
2024-03-20 10:00:00,214.81,215.12,214.19,214.54,23661.0,209.714,210.0167,209.1087,209.4504,23661.0
2024-03-20 10:30:00,214.46,215.24,214.29,215.21,10666.0,209.3723,210.1338,209.2063,210.1045,10666.0
2024-03-20 11:00:00,215.12,215.13,214.6,214.75,10071.0,210.0167,210.0264,209.509,209.6554,10071.0
2024-03-20 11:30:00,214.76,214.76,213.21,213.43,11035.0,209.6652,209.6652,208.152,208.3667,11035.0
2024-03-20 12:00:00,213.3,214.05,213.19,213.91,14847.0,208.2398,208.972,208.1324,208.8354,14847.0
2024-03-20 12:30:00,213.82,213.91,213.48,213.91,9516.0,208.7475,208.8354,208.4156,208.8354,9516.0
2024-03-20 13:00:00,213.74,214.6,213.74,214.53,8425.0,208.6694,209.509,208.6694,209.4407,8425.0
2024-03-20 13:30:00,214.43,214.46,214.02,214.13,12954.0,209.343,209.3723,208.9427,209.0501,12954.0
2024-03-20 14:00:00,214.13,215.4,213.44,214.14,17961.0,209.0501,210.29,208.3765,209.0599,17961.0
2024-03-20 14:30:00,214.31,215.65,213.58,215.44,20730.0,209.2259,210.5341,208.5132,210.3291,20730.0
2024-03-20 15:00:00,215.28,215.49,214.9,215.38,10938.0,210.1729,210.3779,209.8019,210.2705,10938.0
2024-03-20 15:30:00,215.25,215.75,214.76,215.51,66822.0,210.1436,210.6317,209.6652,210.3974,66822.0
2024-03-21 09:30:00,216.84,217.12,215.6,216.62,23235.0,211.6958,211.9692,210.4853,211.4811,23235.0
2024-03-21 10:00:00,216.67,217.33,216.17,217.28,12586.0,211.5299,212.1742,211.0417,212.1254,12586.0
2024-03-21 10:30:00,217.31,219.05,216.82,218.93,23784.0,212.1547,213.8534,211.6763,213.7363,23784.0
2024-03-21 11:00:00,218.93,219.11,216.88,216.9,18558.0,213.7363,213.912,211.7349,211.7544,18558.0
2024-03-21 11:30:00,216.83,217.25,216.63,217.25,4112.0,211.6861,212.0961,211.4908,212.0961,4112.0
2024-03-21 12:00:00,217.0,217.0,216.29,216.72,6746.0,211.8521,211.8521,211.1589,211.5787,6746.0
2024-03-21 12:30:00,216.83,216.9,215.6,215.62,10589.0,211.6861,211.7544,210.4853,210.5048,10589.0
2024-03-21 13:00:00,215.51,215.6,214.81,214.95,7444.0,210.3974,210.4853,209.714,209.8507,7444.0
2024-03-21 13:30:00,214.77,215.13,214.71,215.0,22339.0,209.675,210.0264,209.6164,209.8995,22339.0
2024-03-21 14:00:00,215.01,215.67,214.88,215.45,17142.0,209.9093,210.5536,209.7823,210.3388,17142.0
2024-03-21 14:30:00,215.32,215.47,214.88,215.09,10346.0,210.2119,210.3584,209.7823,209.9874,10346.0
2024-03-21 15:00:00,215.09,215.24,214.85,215.0,15226.0,209.9874,210.1338,209.7531,209.8995,15226.0
2024-03-21 15:30:00,215.14,215.38,214.76,214.84,32178.0,210.0362,210.2705,209.6652,209.7433,32178.0
2024-03-22 09:30:00,215.37,216.21,213.69,214.49,8921.0,210.2607,211.0808,208.6206,209.4016,8921.0
2024-03-22 10:00:00,214.43,215.02,214.42,214.79,25357.0,209.343,209.919,209.3333,209.6945,25357.0
2024-03-22 10:30:00,214.66,214.96,214.27,214.34,23012.0,209.5676,209.8604,209.1868,209.2552,23012.0
2024-03-22 11:00:00,214.33,214.6,214.27,214.59,15588.0,209.2454,209.509,209.1868,209.4992,15588.0
2024-03-22 11:30:00,214.6,214.86,214.53,214.62,31649.0,209.509,209.7628,209.4407,209.5285,31649.0
2024-03-22 12:00:00,214.61,214.67,214.22,214.46,41773.0,209.5188,209.5773,209.138,209.3723,41773.0
2024-03-22 12:30:00,214.45,214.59,214.34,214.49,42183.0,209.3625,209.4992,209.2552,209.4016,42183.0
2024-03-22 13:00:00,214.51,214.64,214.11,214.32,48545.0,209.4211,209.548,209.0306,209.2356,48545.0
2024-03-22 13:30:00,214.46,214.52,214.03,214.17,28152.0,209.3723,209.4309,208.9525,209.0892,28152.0
2024-03-22 14:00:00,214.31,214.48,214.14,214.24,15771.0,209.2259,209.3918,209.0599,209.1575,15771.0
2024-03-22 14:30:00,214.31,214.95,214.17,214.89,33482.0,209.2259,209.8507,209.0892,209.7921,33482.0
2024-03-22 15:00:00,214.82,215.11,214.68,215.02,14067.0,209.7238,210.0069,209.5871,209.919,14067.0
2024-03-22 15:30:00,215.01,215.64,214.92,215.47,99778.0,209.9093,210.5243,209.8214,210.3584,99778.0
2024-03-25 09:30:00,216.08,216.88,215.55,216.4,14384.0,210.9539,211.7349,210.4365,211.2663,14384.0
2024-03-25 10:00:00,216.18,217.09,215.42,215.74,26188.0,211.0515,211.9399,210.3095,210.6219,26188.0
2024-03-25 10:30:00,215.88,217.46,215.7,217.13,26355.0,210.7586,212.3011,210.5829,211.979,26355.0
2024-03-25 11:00:00,217.01,217.64,216.89,217.53,11652.0,211.8618,212.4769,211.7447,212.3695,11652.0
2024-03-25 11:30:00,217.59,218.08,217.4,217.94,12820.0,212.4281,212.9064,212.2426,212.7698,12820.0
2024-03-25 12:00:00,218.07,218.51,217.96,218.29,16002.0,212.8967,213.3262,212.7893,213.1115,16002.0
2024-03-25 12:30:00,218.3,218.39,217.96,218.36,31516.0,213.1212,213.2091,212.7893,213.1798,31516.0
2024-03-25 13:00:00,218.36,218.41,218.02,218.21,15890.0,213.1798,213.2286,212.8479,213.0333,15890.0
2024-03-25 13:30:00,218.13,218.83,218.11,218.15,13594.0,212.9552,213.6386,212.9357,212.9748,13594.0
2024-03-25 14:00:00,218.16,218.3,217.94,218.16,22395.0,212.9845,213.1212,212.7698,212.9845,22395.0
2024-03-25 14:30:00,218.14,218.33,217.85,218.0,23586.0,212.965,213.1505,212.6819,212.8283,23586.0
2024-03-25 15:00:00,217.97,218.58,217.8,218.34,21276.0,212.799,213.3946,212.6331,213.1603,21276.0
2024-03-25 15:30:00,218.34,218.79,218.11,218.44,103353.0,213.1603,213.5996,212.9357,213.2579,103353.0
2024-03-26 09:30:00,218.48,218.48,216.16,216.69,23248.0,213.2969,213.2969,211.032,211.5494,23248.0
2024-03-26 10:00:00,216.66,217.45,216.54,217.25,26383.0,211.5201,212.2914,211.403,212.0961,26383.0
2024-03-26 10:30:00,217.11,218.38,217.11,217.75,10492.0,211.9594,213.1993,211.9594,212.5843,10492.0
2024-03-26 11:00:00,217.59,217.59,216.68,217.11,22618.0,212.4281,212.4281,211.5396,211.9594,22618.0
2024-03-26 11:30:00,217.31,217.93,217.29,217.49,18134.0,212.1547,212.76,212.1352,212.3304,18134.0
2024-03-26 12:00:00,217.49,217.74,217.24,217.53,16873.0,212.3304,212.5745,212.0864,212.3695,16873.0
2024-03-26 12:30:00,217.44,217.73,217.37,217.39,13420.0,212.2816,212.5647,212.2133,212.2328,13420.0
2024-03-26 13:00:00,217.38,217.65,216.93,217.19,31128.0,212.223,212.4866,211.7837,212.0375,31128.0
2024-03-26 13:30:00,217.09,217.35,216.45,216.71,58292.0,211.9399,212.1938,211.3151,211.5689,58292.0
2024-03-26 14:00:00,216.67,216.76,215.64,215.65,13416.0,211.5299,211.6177,210.5243,210.5341,13416.0
2024-03-26 14:30:00,215.61,215.71,214.59,214.93,56535.0,210.495,210.5927,209.4992,209.8312,56535.0
2024-03-26 15:00:00,214.9,215.36,214.87,214.97,52310.0,209.8019,210.251,209.7726,209.8702,52310.0
2024-03-26 15:30:00,214.95,215.21,214.02,214.22,82144.0,209.8507,210.1045,208.9427,209.138,82144.0
2024-03-27 09:30:00,216.27,216.88,215.5,216.03,15824.0,211.1394,211.7349,210.3876,210.9051,15824.0
2024-03-27 10:00:00,216.39,217.37,216.16,217.37,23446.0,211.2565,212.2133,211.032,212.2133,23446.0
2024-03-27 10:30:00,217.52,217.75,216.96,217.29,23621.0,212.3597,212.5843,211.813,212.1352,23621.0
2024-03-27 11:00:00,217.23,217.73,217.09,217.7,17008.0,212.0766,212.5647,211.9399,212.5354,17008.0
2024-03-27 11:30:00,217.58,217.82,216.78,217.09,5251.0,212.4183,212.6526,211.6373,211.9399,5251.0
2024-03-27 12:00:00,217.21,217.53,216.68,217.43,8628.0,212.0571,212.3695,211.5396,212.2719,8628.0
2024-03-27 12:30:00,217.54,217.8,217.01,217.08,7049.0,212.3792,212.6331,211.8618,211.9302,7049.0
2024-03-27 13:00:00,217.08,217.31,216.95,217.06,6287.0,211.9302,212.1547,211.8032,211.9106,6287.0
2024-03-27 13:30:00,217.06,217.18,215.95,216.17,23189.0,211.9106,212.0278,210.827,211.0417,23189.0
2024-03-27 14:00:00,216.13,216.66,215.98,216.51,28005.0,211.0027,211.5201,210.8563,211.3737,28005.0
2024-03-27 14:30:00,216.63,217.21,216.53,216.95,22619.0,211.4908,212.0571,211.3932,211.8032,22619.0
2024-03-27 15:00:00,217.02,217.78,216.7,217.78,41568.0,211.8716,212.6135,211.5592,212.6135,41568.0
2024-03-27 15:30:00,217.75,218.69,217.61,218.08,111480.0,212.5843,213.502,212.4476,212.9064,111480.0
2024-03-28 09:30:00,219.94,219.94,217.56,218.03,16264.0,214.7223,214.7223,212.3988,212.8576,16264.0
2024-03-28 10:00:00,218.03,219.62,217.99,219.5,19286.0,212.8576,214.4099,212.8186,214.2927,19286.0
2024-03-28 10:30:00,219.5,219.5,218.82,218.87,17347.0,214.2927,214.2927,213.6289,213.6777,17347.0
2024-03-28 11:00:00,218.84,219.24,217.85,218.37,40603.0,213.6484,214.0389,212.6819,213.1896,40603.0
2024-03-28 11:30:00,218.21,218.81,218.03,218.19,34396.0,213.0333,213.6191,212.8576,213.0138,34396.0
2024-03-28 12:00:00,218.16,218.35,217.4,217.74,8148.0,212.9845,213.17,212.2426,212.5745,8148.0
2024-03-28 12:30:00,217.59,217.91,216.84,216.97,16259.0,212.4281,212.7405,211.6958,211.8228,16259.0
2024-03-28 13:00:00,217.06,217.25,216.66,216.67,12333.0,211.9106,212.0961,211.5201,211.5299,12333.0
2024-03-28 13:30:00,216.52,216.85,216.37,216.83,7115.0,211.3834,211.7056,211.237,211.6861,7115.0
2024-03-28 14:00:00,216.85,217.26,216.69,217.23,10584.0,211.7056,212.1059,211.5494,212.0766,10584.0
2024-03-28 14:30:00,217.24,217.32,216.49,217.01,20240.0,212.0864,212.1645,211.3542,211.8618,20240.0
2024-03-28 15:00:00,217.0,217.5,216.71,217.44,12194.0,211.8521,212.3402,211.5689,212.2816,12194.0
2024-03-28 15:30:00,217.53,217.53,216.04,216.68,105483.0,212.3695,212.3695,210.9148,211.5396,105483.0
2024-04-01 09:30:00,216.39,216.5,213.62,214.03,36958.0,211.2565,211.3639,208.5522,208.9525,36958.0
2024-04-01 10:00:00,214.15,214.26,211.88,211.88,24433.0,209.0697,209.1771,206.8535,206.8535,24433.0
2024-04-01 10:30:00,212.14,213.92,212.09,213.52,30883.0,207.1073,208.8451,207.0585,208.4546,30883.0
2024-04-01 11:00:00,213.55,213.57,212.49,212.59,18056.0,208.4839,208.5034,207.449,207.5467,18056.0
2024-04-01 11:30:00,212.48,213.28,212.35,213.16,23215.0,207.4393,208.2203,207.3124,208.1032,23215.0
2024-04-01 12:00:00,213.06,213.46,212.9,213.37,17970.0,208.0055,208.396,207.8493,208.3082,17970.0
2024-04-01 12:30:00,213.37,213.7,213.22,213.43,18786.0,208.3082,208.6303,208.1617,208.3667,18786.0
2024-04-01 13:00:00,213.37,213.54,212.64,212.71,16264.0,208.3082,208.4741,207.5955,207.6638,16264.0
2024-04-01 13:30:00,212.71,213.36,212.62,213.05,15565.0,207.6638,208.2984,207.576,207.9958,15565.0
2024-04-01 14:00:00,212.95,213.51,212.88,213.32,14685.0,207.8981,208.4448,207.8298,208.2594,14685.0
2024-04-01 14:30:00,213.42,213.82,213.22,213.64,17819.0,208.357,208.7475,208.1617,208.5718,17819.0
2024-04-01 15:00:00,213.64,214.3,213.63,214.15,35695.0,208.5718,209.2161,208.562,209.0697,35695.0
2024-04-01 15:30:00,214.15,214.44,213.79,213.86,152338.0,209.0697,209.3528,208.7182,208.7865,152338.0
2024-04-02 09:30:00,212.32,212.32,209.05,211.53,61225.0,207.2831,207.2831,204.0907,206.5118,61225.0
2024-04-02 10:00:00,211.5,213.1,211.28,213.0,21812.0,206.4825,208.0446,206.2678,207.9469,21812.0
2024-04-02 10:30:00,213.0,213.83,212.65,213.83,49531.0,207.9469,208.7573,207.6052,208.7573,49531.0
2024-04-02 11:00:00,213.84,214.31,213.84,213.95,26995.0,208.767,209.2259,208.767,208.8744,26995.0
2024-04-02 11:30:00,214.0,214.77,213.85,214.16,20885.0,208.9232,209.675,208.7768,209.0794,20885.0
2024-04-02 12:00:00,214.36,214.38,213.74,213.74,17160.0,209.2747,209.2942,208.6694,208.6694,17160.0
2024-04-02 12:30:00,213.72,214.04,212.17,212.45,76942.0,208.6499,208.9623,207.1366,207.41,76942.0
2024-04-02 13:00:00,212.56,213.14,212.13,213.06,24873.0,207.5174,208.0836,207.0976,208.0055,24873.0
2024-04-02 13:30:00,213.06,213.12,212.52,212.91,21489.0,208.0055,208.0641,207.4783,207.8591,21489.0
2024-04-02 14:00:00,213.01,213.03,212.59,212.69,22255.0,207.9567,207.9762,207.5467,207.6443,22255.0
2024-04-02 14:30:00,212.68,213.1,212.41,212.88,30439.0,207.6345,208.0446,207.3709,207.8298,30439.0
2024-04-02 15:00:00,212.83,213.15,212.49,213.03,22286.0,207.781,208.0934,207.449,207.9762,22286.0
2024-04-02 15:30:00,213.09,213.22,212.73,213.13,106920.0,208.0348,208.1617,207.6834,208.0739,106920.0
2024-04-03 09:30:00,212.31,212.91,211.3,211.72,30282.0,207.2733,207.8591,206.2873,206.6973,30282.0
2024-04-03 10:00:00,211.77,213.54,211.77,212.82,12968.0,206.7461,208.4741,206.7461,207.7712,12968.0
2024-04-03 10:30:00,212.83,212.88,211.12,211.12,17790.0,207.781,207.8298,206.1115,206.1115,17790.0
2024-04-03 11:00:00,211.11,211.15,210.26,210.42,17941.0,206.1018,206.1408,205.2719,205.4282,17941.0
2024-04-03 11:30:00,210.22,210.34,209.8,209.87,23197.0,205.2329,205.3501,204.8229,204.8912,23197.0
2024-04-03 12:00:00,209.93,210.65,209.82,210.5,16524.0,204.9498,205.6527,204.8424,205.5063,16524.0
2024-04-03 12:30:00,210.5,211.49,210.11,211.17,19622.0,205.5063,206.4728,205.1255,206.1604,19622.0
2024-04-03 13:00:00,211.25,212.62,211.22,212.48,20622.0,206.2385,207.576,206.2092,207.4393,20622.0
2024-04-03 13:30:00,212.55,212.84,212.27,212.69,17496.0,207.5076,207.7907,207.2343,207.6443,17496.0
2024-04-03 14:00:00,212.75,213.09,212.67,212.99,14079.0,207.7029,208.0348,207.6248,207.9372,14079.0
2024-04-03 14:30:00,213.08,213.55,212.87,213.53,13605.0,208.025,208.4839,207.82,208.4644,13605.0
2024-04-03 15:00:00,213.5,214.15,213.5,214.12,77855.0,208.4351,209.0697,208.4351,209.0404,77855.0
2024-04-03 15:30:00,214.17,215.11,214.07,214.49,188040.0,209.0892,210.0069,208.9916,209.4016,188040.0
2024-04-04 09:30:00,216.88,218.72,216.28,217.95,25593.0,211.7349,213.5312,211.1491,212.7795,25593.0
2024-04-04 10:00:00,217.98,218.33,217.66,217.69,10193.0,212.8088,213.1505,212.4964,212.5257,10193.0
2024-04-04 10:30:00,217.69,217.81,216.79,216.86,31075.0,212.5257,212.6428,211.647,211.7154,31075.0
2024-04-04 11:00:00,216.74,216.92,216.4,216.47,13733.0,211.5982,211.774,211.2663,211.3346,13733.0
2024-04-04 11:30:00,216.46,216.57,215.69,215.99,18365.0,211.3249,211.4323,210.5731,210.866,18365.0
2024-04-04 12:00:00,215.96,216.14,215.74,216.0,18070.0,210.8367,211.0125,210.6219,210.8758,18070.0
2024-04-04 12:30:00,215.86,216.01,215.25,215.4,13122.0,210.7391,210.8855,210.1436,210.29,13122.0
2024-04-04 13:00:00,215.42,215.61,215.3,215.42,13816.0,210.3095,210.495,210.1924,210.3095,13816.0
2024-04-04 13:30:00,215.39,215.44,214.82,214.95,31460.0,210.2802,210.3291,209.7238,209.8507,31460.0
2024-04-04 14:00:00,214.86,215.06,213.89,213.91,64108.0,209.7628,209.9581,208.8158,208.8354,64108.0
2024-04-04 14:30:00,213.89,215.29,213.64,214.98,78188.0,208.8158,210.1826,208.5718,209.88,78188.0
2024-04-04 15:00:00,214.99,215.09,213.9,214.0,192713.0,209.8897,209.9874,208.8256,208.9232,192713.0
2024-04-04 15:30:00,214.0,214.22,212.78,213.8,172721.0,208.9232,209.138,207.7322,208.728,172721.0
2024-04-05 09:30:00,212.0,214.94,211.21,212.59,24277.0,206.9707,209.8409,206.1994,207.5467,24277.0
2024-04-05 10:00:00,212.59,213.0,210.95,211.51,47421.0,207.5467,207.9469,205.9456,206.4923,47421.0
2024-04-05 10:30:00,211.62,214.11,211.57,214.11,26672.0,206.5997,209.0306,206.5509,209.0306,26672.0
2024-04-05 11:00:00,213.85,214.17,213.57,213.87,22554.0,208.7768,209.0892,208.5034,208.7963,22554.0
2024-04-05 11:30:00,213.97,214.36,213.29,213.67,10062.0,208.8939,209.2747,208.2301,208.6011,10062.0
2024-04-05 12:00:00,213.66,214.22,213.34,214.0,11693.0,208.5913,209.138,208.2789,208.9232,11693.0
2024-04-05 12:30:00,213.71,214.5,213.7,214.3,4965.0,208.6401,209.4114,208.6303,209.2161,4965.0
2024-04-05 13:00:00,214.41,214.41,213.02,213.06,4392.0,209.3235,209.3235,207.9665,208.0055,4392.0
2024-04-05 13:30:00,212.86,213.11,212.67,212.92,8755.0,207.8103,208.0543,207.6248,207.8688,8755.0
2024-04-05 14:00:00,212.96,213.76,212.71,213.35,9834.0,207.9079,208.6889,207.6638,208.2886,9834.0
2024-04-05 14:30:00,213.31,213.75,213.14,213.42,6445.0,208.2496,208.6792,208.0836,208.357,6445.0
2024-04-05 15:00:00,213.56,213.7,213.13,213.14,16396.0,208.4937,208.6303,208.0739,208.0836,16396.0
2024-04-05 15:30:00,213.08,214.08,212.77,213.26,60681.0,208.025,209.0013,207.7224,208.2008,60681.0
2024-04-08 09:30:00,212.71,213.71,211.11,211.11,13923.0,207.6638,208.6401,206.1018,206.1018,13923.0
2024-04-08 10:00:00,211.09,211.09,209.24,210.21,27595.0,206.0823,206.0823,204.2761,205.2231,27595.0
2024-04-08 10:30:00,210.18,211.89,210.16,211.89,15585.0,205.1938,206.8633,205.1743,206.8633,15585.0
2024-04-08 11:00:00,211.79,212.28,211.16,211.16,22567.0,206.7657,207.244,206.1506,206.1506,22567.0
2024-04-08 11:30:00,211.08,211.4,209.39,209.57,20025.0,206.0725,206.3849,204.4226,204.5983,20025.0
2024-04-08 12:00:00,209.66,210.51,209.54,210.36,19203.0,204.6862,205.516,204.569,205.3696,19203.0
2024-04-08 12:30:00,210.19,211.96,210.14,211.96,21761.0,205.2036,206.9316,205.1548,206.9316,21761.0
2024-04-08 13:00:00,212.15,212.38,211.54,211.54,21109.0,207.1171,207.3417,206.5216,206.5216,21109.0
2024-04-08 13:30:00,211.51,212.08,211.46,212.0,13907.0,206.4923,207.0488,206.4435,206.9707,13907.0
2024-04-08 14:00:00,212.02,212.14,211.6,211.6,16999.0,206.9902,207.1073,206.5802,206.5802,16999.0
2024-04-08 14:30:00,211.32,212.07,211.11,211.71,28565.0,206.3068,207.039,206.1018,206.6875,28565.0
2024-04-08 15:00:00,211.86,212.61,211.68,212.47,23451.0,206.834,207.5662,206.6583,207.4295,23451.0
2024-04-08 15:30:00,212.46,213.26,212.34,212.95,45397.0,207.4198,208.2008,207.3026,207.8981,45397.0
2024-04-09 09:30:00,215.04,216.0,214.43,215.18,15148.0,209.9386,210.8758,209.343,210.0752,15148.0
2024-04-09 10:00:00,215.2,216.73,214.89,216.49,10090.0,210.0948,211.5885,209.7921,211.3542,10090.0
2024-04-09 10:30:00,216.37,217.29,216.02,216.44,37576.0,211.237,212.1352,210.8953,211.3053,37576.0
2024-04-09 11:00:00,216.48,218.36,216.02,218.36,20875.0,211.3444,213.1798,210.8953,213.1798,20875.0
2024-04-09 11:30:00,218.33,218.37,217.12,217.14,27610.0,213.1505,213.1896,211.9692,211.9887,27610.0
2024-04-09 12:00:00,217.27,217.55,216.84,216.96,23885.0,212.1156,212.389,211.6958,211.813,23885.0
2024-04-09 12:30:00,217.2,217.64,217.13,217.43,10244.0,212.0473,212.4769,211.979,212.2719,10244.0
2024-04-09 13:00:00,217.26,217.61,217.21,217.36,4749.0,212.1059,212.4476,212.0571,212.2035,4749.0
2024-04-09 13:30:00,217.45,218.15,217.36,218.06,10116.0,212.2914,212.9748,212.2035,212.8869,10116.0
2024-04-09 14:00:00,218.1,218.1,216.98,216.99,17310.0,212.926,212.926,211.8325,211.8423,17310.0
2024-04-09 14:30:00,217.03,217.95,216.9,217.61,22439.0,211.8813,212.7795,211.7544,212.4476,22439.0
2024-04-09 15:00:00,217.6,218.51,217.38,218.51,10166.0,212.4378,213.3262,212.223,213.3262,10166.0
2024-04-09 15:30:00,218.42,218.61,218.03,218.61,60010.0,213.2384,213.4239,212.8576,213.4239,60010.0
2024-04-10 09:30:00,209.74,211.26,206.98,208.55,82505.0,204.7643,206.2482,202.0698,203.6025,82505.0
2024-04-10 10:00:00,208.42,209.34,206.98,207.23,23108.0,203.4756,204.3738,202.0698,202.3138,23108.0
2024-04-10 10:30:00,207.19,209.16,206.57,207.12,45114.0,202.2748,204.198,201.6695,202.2064,45114.0
2024-04-10 11:00:00,207.43,207.72,206.15,206.95,21970.0,202.5091,202.7922,201.2595,202.0405,21970.0
2024-04-10 11:30:00,206.96,207.29,206.13,206.19,17197.0,202.0502,202.3724,201.2399,201.2985,17197.0
2024-04-10 12:00:00,206.19,206.61,205.55,205.55,20283.0,201.2985,201.7085,200.6737,200.6737,20283.0
2024-04-10 12:30:00,205.42,205.68,204.45,205.3,24516.0,200.5468,200.8006,199.5998,200.4296,24516.0
2024-04-10 13:00:00,205.24,205.4,204.28,204.99,20861.0,200.371,200.5272,199.4338,200.127,20861.0
2024-04-10 13:30:00,204.68,204.9,203.87,204.47,25376.0,199.8243,200.0391,199.0335,199.6193,25376.0
2024-04-10 14:00:00,204.61,205.11,203.77,204.17,32168.0,199.756,200.2441,198.9359,199.3264,32168.0
2024-04-10 14:30:00,204.19,205.42,204.12,204.12,41758.0,199.3459,200.5468,199.2776,199.2776,41758.0
2024-04-10 15:00:00,204.15,205.35,204.11,204.76,54339.0,199.3069,200.4784,199.2678,199.9024,54339.0
2024-04-10 15:30:00,204.74,205.19,204.31,204.37,158586.0,199.8829,200.3222,199.4631,199.5217,158586.0
2024-04-11 09:30:00,205.88,206.45,203.87,205.08,18878.0,200.9959,201.5523,199.0335,200.2148,18878.0
2024-04-11 10:00:00,205.03,206.27,204.52,205.71,33296.0,200.166,201.3766,199.6681,200.8299,33296.0
2024-04-11 10:30:00,205.55,206.06,203.64,203.64,13110.0,200.6737,201.1716,198.809,198.809,13110.0
2024-04-11 11:00:00,203.66,204.61,203.2,204.52,43195.0,198.8285,199.756,198.3794,199.6681,43195.0
2024-04-11 11:30:00,204.91,205.95,204.88,205.82,16782.0,200.0489,201.0642,200.0196,200.9373,16782.0
2024-04-11 12:00:00,205.76,205.95,205.37,205.79,10641.0,200.8787,201.0642,200.498,200.908,10641.0
2024-04-11 12:30:00,205.8,206.43,205.68,206.43,16108.0,200.9178,201.5328,200.8006,201.5328,16108.0
2024-04-11 13:00:00,206.64,206.85,206.09,206.72,20468.0,201.7378,201.9428,201.2009,201.8159,20468.0
2024-04-11 13:30:00,206.69,207.1,206.54,206.71,19500.0,201.7866,202.1869,201.6402,201.8062,19500.0
2024-04-11 14:00:00,206.6,207.19,205.68,205.7,32696.0,201.6988,202.2748,200.8006,200.8201,32696.0
2024-04-11 14:30:00,205.83,206.76,205.82,205.85,16923.0,200.947,201.855,200.9373,200.9666,16923.0
2024-04-11 15:00:00,205.76,205.85,204.96,205.38,28464.0,200.8787,200.9666,200.0977,200.5077,28464.0
2024-04-11 15:30:00,205.35,205.74,205.0,205.0,116318.0,200.4784,200.8592,200.1367,200.1367,116318.0
2024-04-12 09:30:00,204.1,204.4,202.23,203.85,23243.0,199.2581,199.551,197.4324,199.014,23243.0
2024-04-12 10:00:00,203.77,203.77,202.55,203.06,25859.0,198.9359,198.9359,197.7449,198.2428,25859.0
2024-04-12 10:30:00,203.02,203.2,201.67,202.7,32933.0,198.2037,198.3794,196.8857,197.8913,32933.0
2024-04-12 11:00:00,202.54,203.39,202.5,203.21,33406.0,197.7351,198.5649,197.696,198.3892,33406.0
2024-04-12 11:30:00,203.19,203.48,203.02,203.33,21079.0,198.3697,198.6528,198.2037,198.5064,21079.0
2024-04-12 12:00:00,203.3,203.66,203.29,203.34,19869.0,198.4771,198.8285,198.4673,198.5161,19869.0
2024-04-12 12:30:00,203.38,203.53,202.77,203.53,23716.0,198.5552,198.7016,197.9596,198.7016,23716.0
2024-04-12 13:00:00,203.52,203.53,202.7,202.7,18280.0,198.6918,198.7016,197.8913,197.8913,18280.0
2024-04-12 13:30:00,202.74,203.15,202.51,202.58,17261.0,197.9303,198.3306,197.7058,197.7741,17261.0
2024-04-12 14:00:00,202.6,203.42,202.11,202.11,29732.0,197.7937,198.5942,197.3153,197.3153,29732.0
2024-04-12 14:30:00,201.96,202.17,201.46,201.71,22353.0,197.1689,197.3739,196.6807,196.9248,22353.0
2024-04-12 15:00:00,201.68,201.84,201.1,201.31,21819.0,196.8955,197.0517,196.3293,196.5343,21819.0
2024-04-12 15:30:00,201.32,201.95,200.63,201.84,131349.0,196.544,197.1591,195.8704,197.0517,131349.0
2024-04-15 09:30:00,202.08,202.77,201.13,201.44,28968.0,197.286,197.9596,196.3585,196.6612,28968.0
2024-04-15 10:00:00,201.54,201.54,199.43,199.43,18243.0,196.7588,196.7588,194.6989,194.6989,18243.0
2024-04-15 10:30:00,199.51,200.02,199.13,199.29,27076.0,194.777,195.2749,194.406,194.5622,27076.0
2024-04-15 11:00:00,199.29,199.31,198.69,199.14,20673.0,194.5622,194.5817,193.9764,194.4158,20673.0
2024-04-15 11:30:00,199.11,199.78,199.1,199.68,19631.0,194.3865,195.0406,194.3767,194.9429,19631.0
2024-04-15 12:00:00,199.7,199.92,199.18,199.54,19084.0,194.9625,195.1772,194.4548,194.8063,19084.0
2024-04-15 12:30:00,199.54,199.91,199.37,199.7,19513.0,194.8063,195.1675,194.6403,194.9625,19513.0
2024-04-15 13:00:00,199.6,200.27,199.18,199.33,37481.0,194.8648,195.5189,194.4548,194.6012,37481.0
2024-04-15 13:30:00,199.35,199.79,199.01,199.59,99720.0,194.6208,195.0503,194.2888,194.8551,99720.0
2024-04-15 14:00:00,199.5,199.98,199.37,199.71,17087.0,194.7672,195.2358,194.6403,194.9722,17087.0
2024-04-15 14:30:00,199.7,199.89,198.53,198.55,17439.0,194.9625,195.148,193.8202,193.8397,17439.0
2024-04-15 15:00:00,198.65,199.92,197.84,199.78,45685.0,193.9374,195.1772,193.1466,195.0406,45685.0
2024-04-15 15:30:00,199.83,200.21,199.32,199.79,94222.0,195.0894,195.4604,194.5915,195.0503,94222.0
2024-04-16 09:30:00,199.04,199.04,196.24,197.15,21694.0,194.3181,194.3181,191.5845,192.473,21694.0
2024-04-16 10:00:00,196.95,197.08,195.81,196.54,41469.0,192.2777,192.4046,191.1647,191.8774,41469.0
2024-04-16 10:30:00,196.49,196.49,195.32,195.49,36978.0,191.8286,191.8286,190.6864,190.8523,36978.0
2024-04-16 11:00:00,195.36,196.47,195.34,196.42,32300.0,190.7254,191.8091,190.7059,191.7603,32300.0
2024-04-16 11:30:00,196.55,197.3,196.31,196.99,29961.0,191.8872,192.6194,191.6529,192.3168,29961.0
2024-04-16 12:00:00,196.82,196.98,196.0,196.67,16865.0,192.1508,192.307,191.3502,192.0043,16865.0
2024-04-16 12:30:00,196.47,196.7,195.87,196.36,15383.0,191.8091,192.0336,191.2233,191.7017,15383.0
2024-04-16 13:00:00,196.46,196.53,195.48,195.73,22550.0,191.7993,191.8677,190.8426,191.0866,22550.0
2024-04-16 13:30:00,195.32,196.04,194.79,195.62,45220.0,190.6864,191.3893,190.1689,190.9793,45220.0
2024-04-16 14:00:00,195.43,196.48,194.71,194.8,8590.0,190.7938,191.8189,190.0908,190.1787,8590.0
2024-04-16 14:30:00,194.88,196.11,194.82,195.95,42300.0,190.2568,191.4576,190.1982,191.3014,42300.0
2024-04-16 15:00:00,195.82,195.86,195.16,195.66,25171.0,191.1745,191.2136,190.5302,191.0183,25171.0
2024-04-16 15:30:00,195.45,195.61,194.75,195.0,99995.0,190.8133,190.9695,190.1299,190.374,99995.0
2024-04-17 09:30:00,197.14,197.14,195.18,196.2,34107.0,192.4632,192.4632,190.5497,191.5455,34107.0
2024-04-17 10:00:00,196.45,196.84,195.75,195.84,16025.0,191.7896,192.1703,191.1062,191.194,16025.0
2024-04-17 10:30:00,195.84,196.14,195.33,195.33,33311.0,191.194,191.4869,190.6961,190.6961,33311.0
2024-04-17 11:00:00,195.38,196.0,195.38,195.82,14459.0,190.745,191.3502,190.745,191.1745,14459.0
2024-04-17 11:30:00,195.84,196.3,195.56,196.23,27779.0,191.194,191.6431,190.9207,191.5748,27779.0
2024-04-17 12:00:00,196.32,196.87,195.83,196.26,11052.0,191.6627,192.1996,191.1843,191.6041,11052.0
2024-04-17 12:30:00,196.21,197.17,196.03,197.09,34293.0,191.5553,192.4925,191.3795,192.4144,34293.0
2024-04-17 13:00:00,197.08,197.97,197.03,197.77,28315.0,192.4046,193.2735,192.3558,193.0783,28315.0
2024-04-17 13:30:00,197.74,197.89,197.1,197.55,20846.0,193.049,193.1954,192.4241,192.8635,20846.0
2024-04-17 14:00:00,197.45,198.02,197.41,197.59,15331.0,192.7658,193.3223,192.7268,192.9025,15331.0
2024-04-17 14:30:00,197.5,198.04,196.93,197.29,17714.0,192.8147,193.3418,192.2582,192.6096,17714.0
2024-04-17 15:00:00,197.18,197.45,196.85,197.02,21573.0,192.5022,192.7658,192.1801,192.346,21573.0
2024-04-17 15:30:00,197.02,197.52,196.12,196.22,73269.0,192.346,192.8342,191.4674,191.565,73269.0
2024-04-18 09:30:00,197.12,197.89,194.7,195.58,24072.0,192.4437,193.1954,190.0811,190.9402,24072.0
2024-04-18 10:00:00,195.56,195.62,193.94,195.5,14920.0,190.9207,190.9793,189.3391,190.8621,14920.0
2024-04-18 10:30:00,195.55,196.12,195.13,196.08,15934.0,190.9109,191.4674,190.5009,191.4283,15934.0
2024-04-18 11:00:00,195.97,196.57,195.78,196.29,20058.0,191.321,191.9067,191.1355,191.6334,20058.0
2024-04-18 11:30:00,196.38,196.96,196.14,196.21,17338.0,191.7212,192.2875,191.4869,191.5553,17338.0
2024-04-18 12:00:00,196.16,196.3,195.68,195.75,12623.0,191.5064,191.6431,191.0378,191.1062,12623.0
2024-04-18 12:30:00,195.75,195.81,195.2,195.2,8819.0,191.1062,191.1647,190.5692,190.5692,8819.0
2024-04-18 13:00:00,195.28,196.02,195.05,196.02,31518.0,190.6473,191.3698,190.4228,191.3698,31518.0
2024-04-18 13:30:00,195.85,196.22,195.5,196.0,19781.0,191.2038,191.565,190.8621,191.3502,19781.0
2024-04-18 14:00:00,195.92,195.93,195.22,195.47,9168.0,191.2721,191.2819,190.5887,190.8328,9168.0
2024-04-18 14:30:00,195.39,195.67,195.09,195.26,9665.0,190.7547,191.0281,190.4618,190.6278,9665.0
2024-04-18 15:00:00,195.31,195.91,195.0,195.75,37061.0,190.6766,191.2624,190.374,191.1062,37061.0
2024-04-18 15:30:00,195.81,196.22,195.63,196.07,53084.0,191.1647,191.565,190.989,191.4186,53084.0
2024-04-19 09:30:00,196.38,196.78,195.0,195.18,39496.0,191.7212,192.1117,190.374,190.5497,39496.0
2024-04-19 10:00:00,195.37,196.17,194.9,196.12,16274.0,190.7352,191.5162,190.2763,191.4674,16274.0
2024-04-19 10:30:00,196.0,196.29,195.32,195.45,11600.0,191.3502,191.6334,190.6864,190.8133,11600.0
2024-04-19 11:00:00,195.17,195.66,194.97,195.37,16618.0,190.5399,191.0183,190.3447,190.7352,16618.0
2024-04-19 11:30:00,195.27,195.44,195.0,195.2,6575.0,190.6376,190.8035,190.374,190.5692,6575.0
2024-04-19 12:00:00,195.29,195.75,195.19,195.66,7271.0,190.6571,191.1062,190.5595,191.0183,7271.0
2024-04-19 12:30:00,195.68,195.71,195.15,195.27,17928.0,191.0378,191.0671,190.5204,190.6376,17928.0
2024-04-19 13:00:00,195.19,195.87,195.04,195.62,9309.0,190.5595,191.2233,190.413,190.9793,9309.0
2024-04-19 13:30:00,195.67,196.08,195.48,195.89,11640.0,191.0281,191.4283,190.8426,191.2429,11640.0
2024-04-19 14:00:00,195.79,195.91,195.25,195.25,6992.0,191.1452,191.2624,190.618,190.618,6992.0
2024-04-19 14:30:00,195.36,196.52,195.27,196.52,13385.0,190.7254,191.8579,190.6376,191.8579,13385.0
2024-04-19 15:00:00,196.52,196.71,195.66,195.66,14223.0,191.8579,192.0434,191.0183,191.0183,14223.0
2024-04-19 15:30:00,195.64,196.11,195.51,196.06,80507.0,190.9988,191.4576,190.8719,191.4088,80507.0
2024-04-22 09:30:00,196.16,196.7,195.14,196.33,19615.0,191.5064,192.0336,190.5106,191.6724,19615.0
2024-04-22 10:00:00,196.49,196.84,195.84,196.53,15636.0,191.8286,192.1703,191.194,191.8677,15636.0
2024-04-22 10:30:00,196.5,196.56,195.66,196.02,6853.0,191.8384,191.897,191.0183,191.3698,6853.0
2024-04-22 11:00:00,195.54,195.89,195.05,195.67,22211.0,190.9012,191.2429,190.4228,191.0281,22211.0
2024-04-22 11:30:00,195.84,196.06,195.47,195.76,9544.0,191.194,191.4088,190.8328,191.1159,9544.0
2024-04-22 12:00:00,195.77,195.95,195.35,195.44,13686.0,191.1257,191.3014,190.7157,190.8035,13686.0
2024-04-22 12:30:00,195.44,195.75,195.21,195.65,11532.0,190.8035,191.1062,190.579,191.0085,11532.0
2024-04-22 13:00:00,195.51,196.35,195.51,196.11,12721.0,190.8719,191.6919,190.8719,191.4576,12721.0
2024-04-22 13:30:00,196.16,197.31,195.97,197.06,23404.0,191.5064,192.6292,191.321,192.3851,23404.0
2024-04-22 14:00:00,197.06,197.6,196.91,197.25,49610.0,192.3851,192.9123,192.2387,192.5706,49610.0
2024-04-22 14:30:00,197.28,197.39,196.23,196.56,41787.0,192.5999,192.7073,191.5748,191.897,41787.0
2024-04-22 15:00:00,196.59,196.74,195.75,196.41,102732.0,191.9262,192.0727,191.1062,191.7505,102732.0
2024-04-22 15:30:00,196.26,197.29,196.01,196.79,77293.0,191.6041,192.6096,191.36,192.1215,77293.0
2024-04-23 09:30:00,196.06,197.41,195.61,197.14,21953.0,191.4088,192.7268,190.9695,192.4632,21953.0
2024-04-23 10:00:00,197.21,199.43,197.19,198.72,35371.0,192.5315,194.6989,192.512,194.0057,35371.0
2024-04-23 10:30:00,198.75,199.06,198.38,198.69,22152.0,194.035,194.3376,193.6738,193.9764,22152.0
2024-04-23 11:00:00,198.85,199.86,198.46,199.4,29841.0,194.1326,195.1187,193.7519,194.6696,29841.0
2024-04-23 11:30:00,199.45,199.45,198.72,198.81,21114.0,194.7184,194.7184,194.0057,194.0936,21114.0
2024-04-23 12:00:00,198.66,199.04,198.61,198.75,12056.0,193.9471,194.3181,193.8983,194.035,12056.0
2024-04-23 12:30:00,198.84,199.88,198.78,199.5,12852.0,194.1229,195.1382,194.0643,194.7672,12852.0
2024-04-23 13:00:00,199.47,200.17,199.22,199.8,26416.0,194.7379,195.4213,194.4939,195.0601,26416.0
2024-04-23 13:30:00,199.71,199.88,199.3,199.68,8140.0,194.9722,195.1382,194.572,194.9429,8140.0
2024-04-23 14:00:00,199.84,199.86,198.72,198.76,12590.0,195.0991,195.1187,194.0057,194.0448,12590.0
2024-04-23 14:30:00,198.69,198.87,197.9,197.99,15117.0,193.9764,194.1522,193.2052,193.293,15117.0
2024-04-23 15:00:00,197.95,197.95,197.05,197.45,16576.0,193.254,193.254,192.3753,192.7658,16576.0
2024-04-23 15:30:00,197.36,199.07,197.32,198.39,72137.0,192.678,194.3474,192.6389,193.6835,72137.0
2024-04-24 09:30:00,196.1,199.05,195.19,198.59,16484.0,191.4479,194.3279,190.5595,193.8788,16484.0
2024-04-24 10:00:00,198.7,199.97,198.58,199.39,21353.0,193.9862,195.2261,193.869,194.6598,21353.0
2024-04-24 10:30:00,199.37,199.37,198.36,199.18,24448.0,194.6403,194.6403,193.6543,194.4548,24448.0
2024-04-24 11:00:00,199.14,199.41,198.41,199.25,18704.0,194.4158,194.6793,193.7031,194.5231,18704.0
2024-04-24 11:30:00,199.17,199.78,199.14,199.69,5577.0,194.445,195.0406,194.4158,194.9527,5577.0
2024-04-24 12:00:00,199.67,199.79,199.0,199.09,8746.0,194.9332,195.0503,194.2791,194.3669,8746.0
2024-04-24 12:30:00,199.06,199.54,198.94,199.26,23953.0,194.3376,194.8063,194.2205,194.5329,23953.0
2024-04-24 13:00:00,199.34,199.42,199.07,199.29,14767.0,194.611,194.6891,194.3474,194.5622,14767.0
2024-04-24 13:30:00,199.34,199.61,199.16,199.44,8945.0,194.611,194.8746,194.4353,194.7086,8945.0
2024-04-24 14:00:00,199.46,199.59,198.98,199.07,20628.0,194.7282,194.8551,194.2595,194.3474,20628.0
2024-04-24 14:30:00,199.02,199.13,198.63,199.0,24930.0,194.2986,194.406,193.9178,194.2791,24930.0
2024-04-24 15:00:00,199.0,199.54,198.81,199.54,60887.0,194.2791,194.8063,194.0936,194.8063,60887.0
2024-04-24 15:30:00,199.46,199.46,198.84,199.0,138931.0,194.7282,194.7282,194.1229,194.2791,138931.0
2024-04-25 09:30:00,197.05,198.5,196.2,196.97,21849.0,192.3753,193.7909,191.5455,192.2972,21849.0
2024-04-25 10:00:00,196.51,197.02,195.32,196.48,54378.0,191.8481,192.346,190.6864,191.8189,54378.0
2024-04-25 10:30:00,196.62,197.14,196.51,196.72,25285.0,191.9555,192.4632,191.8481,192.0532,25285.0
2024-04-25 11:00:00,196.69,197.07,196.1,196.78,26699.0,192.0239,192.3949,191.4479,192.1117,26699.0
2024-04-25 11:30:00,196.8,197.22,196.57,196.74,22990.0,192.1313,192.5413,191.9067,192.0727,22990.0
2024-04-25 12:00:00,196.7,197.06,196.38,196.94,13345.0,192.0336,192.3851,191.7212,192.2679,13345.0
2024-04-25 12:30:00,196.94,197.73,196.94,197.5,18395.0,192.2679,193.0392,192.2679,192.8147,18395.0
2024-04-25 13:00:00,197.4,198.03,197.35,197.58,14128.0,192.717,193.3321,192.6682,192.8928,14128.0
2024-04-25 13:30:00,197.62,198.38,197.56,198.36,16892.0,192.9318,193.6738,192.8732,193.6543,16892.0
2024-04-25 14:00:00,198.27,198.48,197.71,198.06,26334.0,193.5664,193.7714,193.0197,193.3614,26334.0
2024-04-25 14:30:00,198.05,198.82,198.05,198.37,41662.0,193.3516,194.1033,193.3516,193.664,41662.0
2024-04-25 15:00:00,198.34,198.56,198.12,198.28,22879.0,193.6347,193.8495,193.4199,193.5762,22879.0
2024-04-25 15:30:00,198.19,198.34,197.55,197.97,44971.0,193.4883,193.6347,192.8635,193.2735,44971.0
2024-04-26 09:30:00,197.69,199.28,196.74,198.56,7704.0,193.0001,194.5524,192.0727,193.8495,7704.0
2024-04-26 10:00:00,198.46,199.79,198.45,199.25,11139.0,193.7519,195.0503,193.7421,194.5231,11139.0
2024-04-26 10:30:00,199.21,199.59,198.29,198.52,17189.0,194.4841,194.8551,193.5859,193.8105,17189.0
2024-04-26 11:00:00,198.74,198.82,198.16,198.24,11176.0,194.0252,194.1033,193.459,193.5371,11176.0
2024-04-26 11:30:00,198.14,198.19,197.64,197.99,10154.0,193.4395,193.4883,192.9513,193.293,10154.0
2024-04-26 12:00:00,197.89,198.17,197.62,197.77,8974.0,193.1954,193.4688,192.9318,193.0783,8974.0
2024-04-26 12:30:00,197.75,197.77,197.17,197.17,10988.0,193.0587,193.0783,192.4925,192.4925,10988.0
2024-04-26 13:00:00,197.21,197.5,196.76,196.91,12465.0,192.5315,192.8147,192.0922,192.2387,12465.0
2024-04-26 13:30:00,196.91,197.02,196.44,196.61,11415.0,192.2387,192.346,191.7798,191.9458,11415.0
2024-04-26 14:00:00,196.61,197.16,196.3,196.72,16513.0,191.9458,192.4827,191.6431,192.0532,16513.0
2024-04-26 14:30:00,196.84,197.05,196.51,196.91,15908.0,192.1703,192.3753,191.8481,192.2387,15908.0
2024-04-26 15:00:00,196.85,197.21,196.32,196.55,28080.0,192.1801,192.5315,191.6627,191.8872,28080.0
2024-04-26 15:30:00,196.62,196.62,195.83,196.06,70997.0,191.9555,191.9555,191.1843,191.4088,70997.0
2024-04-29 09:30:00,198.55,200.64,198.55,198.72,11783.0,193.8397,195.8802,193.8397,194.0057,11783.0
2024-04-29 10:00:00,198.52,199.11,198.03,199.11,14485.0,193.8105,194.3865,193.3321,194.3865,14485.0
2024-04-29 10:30:00,199.18,199.56,198.99,199.38,22049.0,194.4548,194.8258,194.2693,194.6501,22049.0
2024-04-29 11:00:00,199.28,200.32,199.28,200.3,10890.0,194.5524,195.5678,194.5524,195.5482,10890.0
2024-04-29 11:30:00,200.21,200.77,199.53,200.62,18040.0,195.4604,196.0071,194.7965,195.8606,18040.0
2024-04-29 12:00:00,200.51,201.37,200.26,200.49,19732.0,195.7533,196.5928,195.5092,195.7337,19732.0
2024-04-29 12:30:00,200.57,200.83,200.39,200.59,10892.0,195.8118,196.0657,195.6361,195.8314,10892.0
2024-04-29 13:00:00,200.6,200.78,200.18,200.43,20614.0,195.8411,196.0168,195.4311,195.6751,20614.0
2024-04-29 13:30:00,200.4,200.76,200.33,200.72,9881.0,195.6459,195.9973,195.5775,195.9583,9881.0
2024-04-29 14:00:00,200.56,200.77,200.32,200.66,25754.0,195.8021,196.0071,195.5678,195.8997,25754.0
2024-04-29 14:30:00,200.68,201.05,200.32,200.81,20185.0,195.9192,196.2804,195.5678,196.0461,20185.0
2024-04-29 15:00:00,200.81,200.85,200.11,200.79,21378.0,196.0461,196.0852,195.3627,196.0266,21378.0
2024-04-29 15:30:00,200.77,201.9,200.73,201.89,129443.0,196.0071,197.1103,195.968,197.1005,129443.0
2024-04-30 09:30:00,192.12,198.44,192.12,194.77,173570.0,187.5623,193.7324,187.5623,190.1494,173570.0
2024-04-30 10:00:00,194.77,195.02,193.36,194.29,56397.0,190.1494,190.3935,188.7729,189.6808,56397.0
2024-04-30 10:30:00,194.46,194.46,192.0,192.42,94056.0,189.8468,189.8468,187.4451,187.8552,94056.0
2024-04-30 11:00:00,192.36,194.32,190.83,191.1,87195.0,187.7966,189.7101,186.3029,186.5665,87195.0
2024-04-30 11:30:00,191.1,191.11,189.12,189.88,83619.0,186.5665,186.5762,184.6335,185.3754,83619.0
2024-04-30 12:00:00,189.89,190.74,189.49,189.68,77065.0,185.3852,186.215,184.9947,185.1802,77065.0
2024-04-30 12:30:00,189.78,190.41,189.03,189.96,78152.0,185.2778,185.8929,184.5456,185.4535,78152.0
2024-04-30 13:00:00,189.96,191.15,188.23,188.62,48389.0,185.4535,186.6153,183.7646,184.1453,48389.0
2024-04-30 13:30:00,188.62,189.56,188.04,188.84,106015.0,184.1453,185.063,183.5791,184.3601,106015.0
2024-04-30 14:00:00,188.8,189.7,188.06,188.22,117010.0,184.321,185.1997,183.5986,183.7548,117010.0
2024-04-30 14:30:00,188.3,188.8,187.17,188.18,60456.0,183.8329,184.321,182.7297,183.7158,60456.0
2024-04-30 15:00:00,188.12,188.31,186.83,186.98,97320.0,183.6572,183.8427,182.3978,182.5442,97320.0
2024-04-30 15:30:00,186.93,188.0,185.89,186.04,299191.0,182.4954,183.54,181.4801,181.6265,299191.0
2024-05-01 09:30:00,188.7,189.18,183.64,185.0,95269.0,184.2234,184.692,179.2835,180.6112,95269.0
2024-05-01 10:00:00,184.85,185.2,184.05,184.56,54506.0,180.4648,180.8065,179.6837,180.1816,54506.0
2024-05-01 10:30:00,184.59,185.08,184.12,184.81,37943.0,180.2109,180.6893,179.7521,180.4257,37943.0
2024-05-01 11:00:00,184.69,187.25,184.38,186.84,51750.0,180.3086,182.8078,180.0059,182.4075,51750.0
2024-05-01 11:30:00,186.86,187.07,185.94,186.91,38387.0,182.4271,182.6321,181.5289,182.4759,38387.0
2024-05-01 12:00:00,186.89,187.57,186.84,187.27,18118.0,182.4564,183.1202,182.4075,182.8273,18118.0
2024-05-01 12:30:00,187.31,187.87,187.02,187.13,28206.0,182.8664,183.4131,182.5833,182.6907,28206.0
2024-05-01 13:00:00,187.03,187.83,186.79,187.61,21617.0,182.593,183.3741,182.3587,183.1593,21617.0
2024-05-01 13:30:00,187.61,187.61,186.7,186.77,37976.0,183.1593,183.1593,182.2709,182.3392,37976.0
2024-05-01 14:00:00,186.69,186.96,186.15,186.67,38689.0,182.2611,182.5247,181.7339,182.2416,38689.0
2024-05-01 14:30:00,186.67,194.17,185.86,193.13,141354.0,182.2416,189.5637,181.4508,188.5483,141354.0
2024-05-01 15:00:00,193.47,194.53,191.62,191.71,70453.0,188.8803,189.9151,187.0741,187.162,70453.0
2024-05-01 15:30:00,191.6,191.77,189.03,189.03,193042.0,187.0546,187.2206,184.5456,184.5456,193042.0
2024-05-02 09:30:00,190.99,191.31,187.6,189.09,23045.0,186.4591,186.7715,183.1495,184.6042,23045.0
2024-05-02 10:00:00,189.23,189.63,188.06,188.61,18066.0,184.7408,185.1314,183.5986,184.1356,18066.0
2024-05-02 10:30:00,188.61,190.78,187.54,190.37,26187.0,184.1356,186.2541,183.0909,185.8538,26187.0
2024-05-02 11:00:00,190.23,190.23,188.9,189.71,33265.0,185.7171,185.7171,184.4187,185.2095,33265.0
2024-05-02 11:30:00,189.71,191.02,189.61,191.02,22117.0,185.2095,186.4884,185.1118,186.4884,22117.0
2024-05-02 12:00:00,190.94,192.54,190.94,192.27,23066.0,186.4103,187.9723,186.4103,187.7087,23066.0
2024-05-02 12:30:00,192.08,192.24,191.6,191.72,24662.0,187.5232,187.6794,187.0546,187.1718,24662.0
2024-05-02 13:00:00,191.63,193.07,191.21,192.83,47243.0,187.0839,188.4898,186.6739,188.2554,47243.0
2024-05-02 13:30:00,192.98,193.27,192.38,193.13,48770.0,188.4019,188.685,187.8161,188.5483,48770.0
2024-05-02 14:00:00,193.18,193.62,193.14,193.32,15284.0,188.5971,189.0267,188.5581,188.7338,15284.0
2024-05-02 14:30:00,193.38,194.19,193.28,194.0,15926.0,188.7924,189.5832,188.6948,189.3977,15926.0
2024-05-02 15:00:00,194.09,194.17,193.66,193.89,26018.0,189.4856,189.5637,189.0658,189.2903,26018.0
2024-05-02 15:30:00,193.84,194.27,193.7,193.79,105753.0,189.2415,189.6613,189.1048,189.1927,105753.0
2024-05-03 09:30:00,196.47,200.71,196.17,199.65,81858.0,191.8091,195.9485,191.5162,194.9137,81858.0
2024-05-03 10:00:00,200.0,200.0,197.98,199.3,42184.0,195.2553,195.2553,193.2833,194.572,42184.0
2024-05-03 10:30:00,199.28,199.32,196.76,196.77,24915.0,194.5524,194.5915,192.0922,192.102,24915.0
2024-05-03 11:00:00,196.75,196.86,195.08,195.92,33640.0,192.0824,192.1898,190.4521,191.2721,33640.0
2024-05-03 11:30:00,195.99,196.07,195.31,195.38,15598.0,191.3405,191.4186,190.6766,190.745,15598.0
2024-05-03 12:00:00,195.26,195.29,194.87,194.94,22818.0,190.6278,190.6571,190.247,190.3154,22818.0
2024-05-03 12:30:00,195.12,195.12,194.5,194.57,15635.0,190.4911,190.4911,189.8858,189.9542,15635.0
2024-05-03 13:00:00,194.49,194.57,193.46,193.75,15535.0,189.8761,189.9542,188.8705,189.1536,15535.0
2024-05-03 13:30:00,193.7,194.53,193.51,194.38,19422.0,189.1048,189.9151,188.9193,189.7687,19422.0
2024-05-03 14:00:00,194.34,194.39,193.94,194.08,16644.0,189.7296,189.7784,189.3391,189.4758,16644.0
2024-05-03 14:30:00,193.99,194.26,193.14,193.76,39777.0,189.3879,189.6515,188.5581,189.1634,39777.0
2024-05-03 15:00:00,193.67,193.77,193.0,193.0,49013.0,189.0755,189.1731,188.4214,188.4214,49013.0
2024-05-03 15:30:00,193.0,193.59,192.81,193.01,135197.0,188.4214,188.9974,188.2359,188.4312,135197.0
2024-05-06 09:30:00,193.86,194.11,190.86,190.86,16511.0,189.261,189.5051,186.3322,186.3322,16511.0
2024-05-06 10:00:00,190.71,191.0,189.91,190.56,16427.0,186.1857,186.4689,185.4047,186.0393,16427.0
2024-05-06 10:30:00,190.35,191.59,189.91,191.59,34204.0,185.8343,187.0449,185.4047,187.0449,34204.0
2024-05-06 11:00:00,191.55,191.55,190.2,190.49,17436.0,187.0058,187.0058,185.6878,185.971,17436.0
2024-05-06 11:30:00,190.43,191.31,189.91,191.03,11328.0,185.9124,186.7715,185.4047,186.4981,11328.0
2024-05-06 12:00:00,190.9,191.25,190.78,190.92,8487.0,186.3712,186.7129,186.2541,186.3908,8487.0
2024-05-06 12:30:00,190.9,191.13,190.57,190.74,17995.0,186.3712,186.5958,186.0491,186.215,17995.0
2024-05-06 13:00:00,190.58,190.87,189.99,190.28,12251.0,186.0588,186.3419,185.4828,185.7659,12251.0
2024-05-06 13:30:00,190.28,190.89,190.21,190.72,16341.0,185.7659,186.3615,185.6976,186.1955,16341.0
2024-05-06 14:00:00,190.74,191.21,190.62,191.05,10348.0,186.215,186.6739,186.0979,186.5177,10348.0
2024-05-06 14:30:00,191.1,191.22,190.19,190.8,72385.0,186.5665,186.6836,185.6781,186.2736,72385.0
2024-05-06 15:00:00,190.7,191.1,190.49,191.0,33864.0,186.176,186.5665,185.971,186.4689,33864.0
2024-05-06 15:30:00,191.15,192.92,191.14,192.52,158314.0,186.6153,188.3433,186.6055,187.9528,158314.0
2024-05-07 09:30:00,194.25,195.99,193.65,195.62,46564.0,189.6418,191.3405,189.056,190.9793,46564.0
2024-05-07 10:00:00,195.84,197.7,195.6,196.78,34053.0,191.194,193.0099,190.9597,192.1117,34053.0
2024-05-07 10:30:00,196.78,197.1,196.03,196.57,16722.0,192.1117,192.4241,191.3795,191.9067,16722.0
2024-05-07 11:00:00,196.62,196.93,196.14,196.7,11877.0,191.9555,192.2582,191.4869,192.0336,11877.0
2024-05-07 11:30:00,196.79,196.81,195.95,196.18,14091.0,192.1215,192.141,191.3014,191.526,14091.0
2024-05-07 12:00:00,196.23,196.5,195.85,196.18,8729.0,191.5748,191.8384,191.2038,191.526,8729.0
2024-05-07 12:30:00,195.98,195.98,195.0,195.34,7001.0,191.3307,191.3307,190.374,190.7059,7001.0
2024-05-07 13:00:00,195.31,195.67,194.53,194.96,20491.0,190.6766,191.0281,189.9151,190.3349,20491.0
2024-05-07 13:30:00,194.89,195.04,194.79,195.01,50842.0,190.2666,190.413,190.1689,190.3837,50842.0
2024-05-07 14:00:00,195.03,195.63,194.98,195.63,56924.0,190.4033,190.989,190.3544,190.989,56924.0
2024-05-07 14:30:00,195.56,196.21,195.41,196.0,27973.0,190.9207,191.5553,190.7742,191.3502,27973.0
2024-05-07 15:00:00,196.06,196.72,195.81,196.09,33467.0,191.4088,192.0532,191.1647,191.4381,33467.0
2024-05-07 15:30:00,196.0,196.46,195.3,196.01,138873.0,191.3502,191.7993,190.6668,191.36,138873.0
2024-05-08 09:30:00,195.22,196.77,194.85,195.74,73459.0,190.5887,192.102,190.2275,191.0964,73459.0
2024-05-08 10:00:00,195.6,195.91,194.9,195.44,41041.0,190.9597,191.2624,190.2763,190.8035,41041.0
2024-05-08 10:30:00,195.71,197.22,195.14,197.08,11351.0,191.0671,192.5413,190.5106,192.4046,11351.0
2024-05-08 11:00:00,197.27,197.67,196.8,197.06,12705.0,192.5901,192.9806,192.1313,192.3851,12705.0
2024-05-08 11:30:00,197.04,197.48,196.7,196.86,4772.0,192.3656,192.7951,192.0336,192.1898,4772.0
2024-05-08 12:00:00,196.94,197.52,196.85,197.28,17320.0,192.2679,192.8342,192.1801,192.5999,17320.0
2024-05-08 12:30:00,197.25,197.29,196.53,196.71,11240.0,192.5706,192.6096,191.8677,192.0434,11240.0
2024-05-08 13:00:00,196.64,196.96,196.41,196.61,11256.0,191.9751,192.2875,191.7505,191.9458,11256.0
2024-05-08 13:30:00,196.54,197.23,196.54,196.97,13451.0,191.8774,192.5511,191.8774,192.2972,13451.0
2024-05-08 14:00:00,197.03,197.64,197.03,197.48,13625.0,192.3558,192.9513,192.3558,192.7951,13625.0
2024-05-08 14:30:00,197.47,197.66,197.11,197.12,21411.0,192.7854,192.9709,192.4339,192.4437,21411.0
2024-05-08 15:00:00,197.04,197.7,196.73,197.69,43041.0,192.3656,193.0099,192.0629,193.0001,43041.0
2024-05-08 15:30:00,197.72,197.72,196.94,197.15,125514.0,193.0294,193.0294,192.2679,192.473,125514.0
2024-05-09 09:30:00,197.99,199.97,197.37,199.34,32071.0,193.293,195.2261,192.6877,194.611,32071.0
2024-05-09 10:00:00,199.19,200.3,199.06,200.1,27398.0,194.4646,195.5482,194.3376,195.353,27398.0
2024-05-09 10:30:00,200.28,201.23,200.28,200.54,25330.0,195.5287,196.4562,195.5287,195.7825,25330.0
2024-05-09 11:00:00,200.34,200.45,199.17,199.7,17972.0,195.5873,195.6947,194.445,194.9625,17972.0
2024-05-09 11:30:00,199.75,200.1,199.46,199.59,11689.0,195.0113,195.353,194.7282,194.8551,11689.0
2024-05-09 12:00:00,199.59,200.1,199.28,200.04,18215.0,194.8551,195.353,194.5524,195.2944,18215.0
2024-05-09 12:30:00,200.04,200.04,199.16,199.25,22620.0,195.2944,195.2944,194.4353,194.5231,22620.0
2024-05-09 13:00:00,199.41,199.86,198.53,198.66,53334.0,194.6793,195.1187,193.8202,193.9471,53334.0
2024-05-09 13:30:00,198.66,199.25,198.1,198.18,14409.0,193.9471,194.5231,193.4004,193.4785,14409.0
2024-05-09 14:00:00,198.2,198.23,196.46,196.67,24705.0,193.4981,193.5273,191.7993,192.0043,24705.0
2024-05-09 14:30:00,196.68,197.79,196.56,197.13,33702.0,192.0141,193.0978,191.897,192.4534,33702.0
2024-05-09 15:00:00,197.17,197.39,196.84,197.1,19609.0,192.4925,192.7073,192.1703,192.4241,19609.0
2024-05-09 15:30:00,197.01,198.89,196.99,198.49,78979.0,192.3363,194.1717,192.3168,193.7812,78979.0
2024-05-10 09:30:00,198.69,198.69,197.46,197.98,7251.0,193.9764,193.9764,192.7756,193.2833,7251.0
2024-05-10 10:00:00,197.62,197.69,196.33,196.58,22932.0,192.9318,193.0001,191.6724,191.9165,22932.0
2024-05-10 10:30:00,196.74,197.4,196.26,196.47,20021.0,192.0727,192.717,191.6041,191.8091,20021.0
2024-05-10 11:00:00,196.43,197.47,196.26,196.95,15018.0,191.77,192.7854,191.6041,192.2777,15018.0
2024-05-10 11:30:00,196.85,197.39,196.65,196.85,13957.0,192.1801,192.7073,191.9848,192.1801,13957.0
2024-05-10 12:00:00,196.85,197.29,196.42,196.75,26089.0,192.1801,192.6096,191.7603,192.0824,26089.0
2024-05-10 12:30:00,196.97,197.24,196.63,196.83,17793.0,192.2972,192.5608,191.9653,192.1606,17793.0
2024-05-10 13:00:00,196.82,197.16,196.55,196.8,15402.0,192.1508,192.4827,191.8872,192.1313,15402.0
2024-05-10 13:30:00,196.66,196.72,195.87,196.71,29429.0,191.9946,192.0532,191.2233,192.0434,29429.0
2024-05-10 14:00:00,196.49,196.99,196.29,196.88,28135.0,191.8286,192.3168,191.6334,192.2094,28135.0
2024-05-10 14:30:00,196.9,197.93,196.77,197.83,35098.0,192.2289,193.2345,192.102,193.1368,35098.0
2024-05-10 15:00:00,197.83,198.43,197.28,197.89,30296.0,193.1368,193.7226,192.5999,193.1954,30296.0
2024-05-10 15:30:00,197.92,198.11,197.05,197.51,97562.0,193.2247,193.4102,192.3753,192.8244,97562.0
2024-05-13 09:30:00,199.79,200.0,197.13,199.66,26924.0,195.0503,195.2553,192.4534,194.9234,26924.0
2024-05-13 10:00:00,199.69,199.69,197.32,197.75,26047.0,194.9527,194.9527,192.6389,193.0587,26047.0
2024-05-13 10:30:00,197.75,197.92,197.2,197.55,17750.0,193.0587,193.2247,192.5218,192.8635,17750.0
2024-05-13 11:00:00,197.54,197.62,196.89,196.97,11043.0,192.8537,192.9318,192.2191,192.2972,11043.0
2024-05-13 11:30:00,196.84,196.85,196.33,196.65,14094.0,192.1703,192.1801,191.6724,191.9848,14094.0
2024-05-13 12:00:00,196.65,197.39,196.4,197.38,21192.0,191.9848,192.7073,191.7408,192.6975,21192.0
2024-05-13 12:30:00,197.37,197.59,196.49,196.5,16793.0,192.6877,192.9025,191.8286,191.8384,16793.0
2024-05-13 13:00:00,196.5,197.73,196.5,197.35,15746.0,191.8384,193.0392,191.8384,192.6682,15746.0
2024-05-13 13:30:00,197.44,197.66,197.24,197.51,11313.0,192.7561,192.9709,192.5608,192.8244,11313.0
2024-05-13 14:00:00,197.53,197.64,197.16,197.23,13552.0,192.8439,192.9513,192.4827,192.5511,13552.0
2024-05-13 14:30:00,197.24,197.88,197.19,197.35,14987.0,192.5608,193.1856,192.512,192.6682,14987.0
2024-05-13 15:00:00,197.42,198.44,197.36,198.14,16645.0,192.7366,193.7324,192.678,193.4395,16645.0
2024-05-13 15:30:00,198.23,198.6,197.55,198.01,95853.0,193.5273,193.8886,192.8635,193.3126,95853.0
2024-05-14 09:30:00,200.2,200.26,198.06,199.51,51467.0,195.4506,195.5092,193.3614,194.777,51467.0
2024-05-14 10:00:00,199.15,199.51,198.65,199.25,11768.0,194.4255,194.777,193.9374,194.5231,11768.0
2024-05-14 10:30:00,198.95,199.1,198.4,198.67,12717.0,194.2303,194.3767,193.6933,193.9569,12717.0
2024-05-14 11:00:00,198.57,199.1,198.3,198.78,19223.0,193.8593,194.3767,193.5957,194.0643,19223.0
2024-05-14 11:30:00,198.78,198.93,197.77,197.77,25942.0,194.0643,194.2107,193.0783,193.0783,25942.0
2024-05-14 12:00:00,197.98,199.36,197.83,199.22,26097.0,193.2833,194.6305,193.1368,194.4939,26097.0
2024-05-14 12:30:00,199.28,199.71,199.05,199.56,28433.0,194.5524,194.9722,194.3279,194.8258,28433.0
2024-05-14 13:00:00,199.48,199.62,199.12,199.44,12207.0,194.7477,194.8844,194.3962,194.7086,12207.0
2024-05-14 13:30:00,199.42,199.82,198.97,199.18,9766.0,194.6891,195.0796,194.2498,194.4548,9766.0
2024-05-14 14:00:00,199.17,199.74,198.98,199.74,12298.0,194.445,195.0015,194.2595,195.0015,12298.0
2024-05-14 14:30:00,199.79,200.15,199.49,200.1,19963.0,195.0503,195.4018,194.7574,195.353,19963.0
2024-05-14 15:00:00,200.14,200.15,199.14,199.88,31479.0,195.392,195.4018,194.4158,195.1382,31479.0
2024-05-14 15:30:00,199.91,200.21,198.87,199.08,90514.0,195.1675,195.4604,194.1522,194.3572,90514.0
2024-05-15 09:30:00,204.42,208.17,203.0,206.67,79390.0,199.5705,203.2315,198.1842,201.7671,79390.0
2024-05-15 10:00:00,206.6,208.23,206.04,207.35,44731.0,201.6988,203.2901,201.1521,202.431,44731.0
2024-05-15 10:30:00,207.06,208.01,206.31,207.46,26933.0,202.1479,203.0753,201.4157,202.5384,26933.0
2024-05-15 11:00:00,207.47,207.92,206.74,207.24,31278.0,202.5481,202.9875,201.8355,202.3236,31278.0
2024-05-15 11:30:00,207.23,207.28,206.19,206.26,18589.0,202.3138,202.3626,201.2985,201.3668,18589.0
2024-05-15 12:00:00,206.31,206.34,205.13,205.29,14289.0,201.4157,201.4449,200.2636,200.4199,14289.0
2024-05-15 12:30:00,205.3,205.95,205.14,205.74,10215.0,200.4296,201.0642,200.2734,200.8592,10215.0
2024-05-15 13:00:00,205.65,205.65,204.5,204.5,24095.0,200.7713,200.7713,199.6486,199.6486,24095.0
2024-05-15 13:30:00,204.82,204.87,203.56,203.79,35668.0,199.961,200.0098,198.7309,198.9554,35668.0
2024-05-15 14:00:00,203.83,203.91,202.95,203.42,43622.0,198.9945,199.0726,198.1354,198.5942,43622.0
2024-05-15 14:30:00,203.37,203.62,202.7,203.13,26359.0,198.5454,198.7895,197.8913,198.3111,26359.0
2024-05-15 15:00:00,203.14,203.14,202.13,202.2,16109.0,198.3209,198.3209,197.3348,197.4032,16109.0
2024-05-15 15:30:00,202.25,202.68,201.63,202.31,87127.0,197.452,197.8718,196.8467,197.5105,87127.0
2024-05-16 09:30:00,202.06,203.25,200.94,202.59,19021.0,197.2665,198.4282,196.173,197.7839,19021.0
2024-05-16 10:00:00,202.91,204.94,202.91,204.6,25157.0,198.0963,200.0782,198.0963,199.7462,25157.0
2024-05-16 10:30:00,204.59,205.2,204.26,204.81,25712.0,199.7365,200.332,199.4143,199.9512,25712.0
2024-05-16 11:00:00,204.95,205.65,204.95,205.56,10266.0,200.0879,200.7713,200.0879,200.6834,10266.0
2024-05-16 11:30:00,205.66,206.28,204.63,204.86,7701.0,200.7811,201.3864,199.7755,200.0001,7701.0
2024-05-16 12:00:00,204.79,204.79,203.81,204.01,10599.0,199.9317,199.9317,198.975,199.1702,10599.0
2024-05-16 12:30:00,203.95,203.95,203.39,203.58,6511.0,199.1116,199.1116,198.5649,198.7504,6511.0
2024-05-16 13:00:00,203.52,203.89,202.84,203.22,8801.0,198.6918,199.0531,198.028,198.399,8801.0
2024-05-16 13:30:00,203.28,203.42,202.74,203.19,10392.0,198.4575,198.5942,197.9303,198.3697,10392.0
2024-05-16 14:00:00,203.26,203.48,202.89,203.19,13159.0,198.438,198.6528,198.0768,198.3697,13159.0
2024-05-16 14:30:00,203.2,203.5,202.85,203.45,15421.0,198.3794,198.6723,198.0377,198.6235,15421.0
2024-05-16 15:00:00,203.34,203.34,202.63,202.92,17445.0,198.5161,198.5161,197.823,198.1061,17445.0
2024-05-16 15:30:00,202.89,203.29,202.4,202.68,78508.0,198.0768,198.4673,197.5984,197.8718,78508.0
2024-05-17 09:30:00,202.75,202.89,198.58,200.5,81526.0,197.9401,198.0768,193.869,195.7435,81526.0
2024-05-17 10:00:00,200.41,200.89,199.68,199.96,14506.0,195.6556,196.1242,194.9429,195.2163,14506.0
2024-05-17 10:30:00,199.79,199.79,198.65,199.58,11343.0,195.0503,195.0503,193.9374,194.8453,11343.0
2024-05-17 11:00:00,199.57,199.79,198.96,199.01,9073.0,194.8355,195.0503,194.24,194.2888,9073.0
2024-05-17 11:30:00,198.93,200.53,198.86,200.07,18617.0,194.2107,195.7728,194.1424,195.3237,18617.0
2024-05-17 12:00:00,200.1,200.82,200.04,200.19,8483.0,195.353,196.0559,195.2944,195.4408,8483.0
2024-05-17 12:30:00,200.18,200.49,199.97,200.49,7413.0,195.4311,195.7337,195.2261,195.7337,7413.0
2024-05-17 13:00:00,200.34,200.38,199.9,200.07,19231.0,195.5873,195.6263,195.1577,195.3237,19231.0
2024-05-17 13:30:00,200.04,200.57,199.89,200.19,16860.0,195.2944,195.8118,195.148,195.4408,16860.0
2024-05-17 14:00:00,200.1,200.44,198.54,198.78,28642.0,195.353,195.6849,193.83,194.0643,28642.0
2024-05-17 14:30:00,198.75,199.27,198.35,198.8,22646.0,194.035,194.5427,193.6445,194.0838,22646.0
2024-05-17 15:00:00,198.89,199.71,198.82,199.39,30281.0,194.1717,194.9722,194.1033,194.6598,30281.0
2024-05-17 15:30:00,199.38,199.68,198.69,199.48,97980.0,194.6501,194.9429,193.9764,194.7477,97980.0
2024-05-20 09:30:00,199.63,200.2,196.2,199.92,43333.0,194.8941,195.4506,191.5455,195.1772,43333.0
2024-05-20 10:00:00,199.66,200.09,198.79,199.48,26089.0,194.9234,195.3432,194.0741,194.7477,26089.0
2024-05-20 10:30:00,199.32,199.49,198.41,199.49,30034.0,194.5915,194.7574,193.7031,194.7574,30034.0
2024-05-20 11:00:00,199.5,199.63,198.5,198.86,46225.0,194.7672,194.8941,193.7909,194.1424,46225.0
2024-05-20 11:30:00,198.85,199.34,198.75,199.34,15460.0,194.1326,194.611,194.035,194.611,15460.0
2024-05-20 12:00:00,199.34,199.5,198.79,199.43,26623.0,194.611,194.7672,194.0741,194.6989,26623.0
2024-05-20 12:30:00,199.56,199.86,199.35,199.78,29183.0,194.8258,195.1187,194.6208,195.0406,29183.0
2024-05-20 13:00:00,199.75,199.85,199.29,199.64,15694.0,195.0113,195.1089,194.5622,194.9039,15694.0
2024-05-20 13:30:00,199.63,199.97,199.49,199.94,22587.0,194.8941,195.2261,194.7574,195.1968,22587.0
2024-05-20 14:00:00,199.73,200.0,199.36,200.0,20700.0,194.9918,195.2553,194.6305,195.2553,20700.0
2024-05-20 14:30:00,199.94,200.01,199.05,199.43,24606.0,195.1968,195.2651,194.3279,194.6989,24606.0
2024-05-20 15:00:00,199.34,199.49,198.51,198.86,35015.0,194.611,194.7574,193.8007,194.1424,35015.0
2024-05-20 15:30:00,198.78,199.02,197.97,198.31,61020.0,194.0643,194.2986,193.2735,193.6054,61020.0
2024-05-21 09:30:00,198.41,199.05,197.21,198.53,43251.0,193.7031,194.3279,192.5315,193.8202,43251.0
2024-05-21 10:00:00,198.51,199.61,198.18,198.86,21170.0,193.8007,194.8746,193.4785,194.1424,21170.0
2024-05-21 10:30:00,198.84,198.84,197.45,197.92,8258.0,194.1229,194.1229,192.7658,193.2247,8258.0
2024-05-21 11:00:00,198.21,198.21,197.25,197.39,6257.0,193.5078,193.5078,192.5706,192.7073,6257.0
2024-05-21 11:30:00,197.41,197.59,196.96,197.47,16187.0,192.7268,192.9025,192.2875,192.7854,16187.0
2024-05-21 12:00:00,197.48,197.97,197.43,197.81,13484.0,192.7951,193.2735,192.7463,193.1173,13484.0
2024-05-21 12:30:00,197.92,198.32,197.92,198.12,4183.0,193.2247,193.6152,193.2247,193.4199,4183.0
2024-05-21 13:00:00,198.14,198.27,197.88,198.08,5723.0,193.4395,193.5664,193.1856,193.3809,5723.0
2024-05-21 13:30:00,198.08,198.5,198.05,198.5,8359.0,193.3809,193.7909,193.3516,193.7909,8359.0
2024-05-21 14:00:00,198.5,198.85,198.41,198.55,5952.0,193.7909,194.1326,193.7031,193.8397,5952.0
2024-05-21 14:30:00,198.52,198.66,198.24,198.53,9917.0,193.8105,193.9471,193.5371,193.8202,9917.0
2024-05-21 15:00:00,198.66,199.06,198.36,198.74,22796.0,193.9471,194.3376,193.6543,194.0252,22796.0
2024-05-21 15:30:00,198.69,199.13,198.14,198.49,78284.0,193.9764,194.406,193.4395,193.7812,78284.0
2024-05-22 09:30:00,196.88,197.42,194.85,195.41,18886.0,193.1815,193.7113,191.1896,191.7391,18886.0
2024-05-22 10:00:00,195.3,195.3,194.21,195.07,14897.0,191.6312,191.6312,190.5616,191.4055,14897.0
2024-05-22 10:30:00,195.08,195.11,194.26,194.48,8226.0,191.4153,191.4447,190.6107,190.8266,8226.0
2024-05-22 11:00:00,194.61,194.83,194.14,194.83,11501.0,190.9541,191.17,190.4929,191.17,11501.0
2024-05-22 11:30:00,194.67,194.96,194.59,194.79,8227.0,191.013,191.2975,190.9345,191.1307,8227.0
2024-05-22 12:00:00,194.73,194.99,194.34,194.43,16241.0,191.0719,191.327,190.6892,190.7775,16241.0
2024-05-22 12:30:00,194.5,194.61,193.91,194.36,36618.0,190.8462,190.9541,190.2673,190.7088,36618.0
2024-05-22 13:00:00,194.36,195.03,194.14,194.31,51252.0,190.7088,191.3662,190.4929,190.6598,51252.0
2024-05-22 13:30:00,194.16,194.46,193.68,194.2,61527.0,190.5126,190.8069,190.0416,190.5518,61527.0
2024-05-22 14:00:00,194.19,194.29,193.47,193.47,20587.0,190.542,190.6401,189.8355,189.8355,20587.0
2024-05-22 14:30:00,193.36,193.87,192.92,193.5,80841.0,189.7276,190.228,189.2959,189.865,80841.0
2024-05-22 15:00:00,193.45,193.55,192.56,192.97,49735.0,189.8159,189.914,188.9426,189.3449,49735.0
2024-05-22 15:30:00,192.96,193.85,192.64,193.77,123111.0,189.3351,190.2084,189.0211,190.1299,123111.0
2024-05-23 09:30:00,193.04,193.52,191.9,192.09,14315.0,189.4136,189.8846,188.295,188.4815,14315.0
2024-05-23 10:00:00,191.95,192.69,191.35,191.73,15713.0,188.3441,189.0702,187.7554,188.1282,15713.0
2024-05-23 10:30:00,191.59,192.55,191.15,192.38,16932.0,187.9908,188.9328,187.5591,188.766,16932.0
2024-05-23 11:00:00,192.41,192.55,191.7,192.3,13809.0,188.7954,188.9328,188.0988,188.6875,13809.0
2024-05-23 11:30:00,192.06,192.47,191.65,191.73,12674.0,188.452,188.8543,188.0497,188.1282,12674.0
2024-05-23 12:00:00,191.79,192.05,191.41,191.76,14620.0,188.1871,188.4422,187.8142,188.1577,14620.0
2024-05-23 12:30:00,191.75,192.0,190.37,190.64,11257.0,188.1478,188.3931,186.7938,187.0587,11257.0
2024-05-23 13:00:00,190.55,190.79,190.22,190.31,10740.0,186.9704,187.2059,186.6466,186.7349,10740.0
2024-05-23 13:30:00,190.21,190.21,189.34,189.34,9894.0,186.6368,186.6368,185.7831,185.7831,9894.0
2024-05-23 14:00:00,189.33,189.84,189.15,189.63,14839.0,185.7733,186.2737,185.5967,186.0677,14839.0
2024-05-23 14:30:00,189.59,190.1,189.54,190.03,20795.0,186.0284,186.5288,185.9794,186.4602,20795.0
2024-05-23 15:00:00,190.04,190.15,189.31,189.36,19507.0,186.47,186.5779,185.7537,185.8027,19507.0
2024-05-23 15:30:00,189.36,189.65,188.58,188.79,91968.0,185.8027,186.0873,185.0374,185.2434,91968.0
2024-05-24 09:30:00,188.59,189.26,187.72,188.84,27060.0,185.0472,185.7046,184.1935,185.2925,27060.0
2024-05-24 10:00:00,189.06,189.7,188.61,189.57,17741.0,185.5084,186.1364,185.0668,186.0088,17741.0
2024-05-24 10:30:00,189.57,189.57,189.02,189.35,6004.0,186.0088,186.0088,185.4691,185.7929,6004.0
2024-05-24 11:00:00,189.34,189.64,189.01,189.11,6659.0,185.7831,186.0775,185.4593,185.5574,6659.0
2024-05-24 11:30:00,189.09,189.27,188.31,188.75,11215.0,185.5378,185.7144,184.7725,185.2042,11215.0
2024-05-24 12:00:00,188.83,189.0,188.57,188.74,16866.0,185.2827,185.4495,185.0276,185.1944,16866.0
2024-05-24 12:30:00,188.75,188.83,188.18,188.28,6499.0,185.2042,185.2827,184.6449,184.743,6499.0
2024-05-24 13:00:00,188.21,188.54,188.2,188.4,5458.0,184.6743,184.9981,184.6645,184.8608,5458.0
2024-05-24 13:30:00,188.56,189.08,188.56,188.69,8541.0,185.0178,185.528,185.0178,185.1453,8541.0
2024-05-24 14:00:00,188.69,188.9,188.21,188.25,6370.0,185.1453,185.3514,184.6743,184.7136,6370.0
2024-05-24 14:30:00,188.28,188.42,188.05,188.12,5855.0,184.743,184.8804,184.5174,184.586,5855.0
2024-05-24 15:00:00,188.06,188.23,187.76,188.07,11610.0,184.5272,184.694,184.2328,184.537,11610.0
2024-05-24 15:30:00,188.07,188.44,187.79,188.05,52402.0,184.537,184.9,184.2622,184.5174,52402.0
2024-05-28 09:30:00,188.93,191.6,188.34,191.6,28897.0,185.3808,188.0007,184.8019,188.0007,28897.0
2024-05-28 10:00:00,191.8,192.01,190.43,190.59,38823.0,188.1969,188.403,186.8526,187.0096,38823.0
2024-05-28 10:30:00,190.59,191.05,190.05,190.74,32959.0,187.0096,187.461,186.4798,187.1568,32959.0
2024-05-28 11:00:00,190.7,191.26,190.48,191.0,43060.0,187.1176,187.667,186.9017,187.4119,43060.0
2024-05-28 11:30:00,191.0,191.31,190.25,190.25,24882.0,187.4119,187.7161,186.676,186.676,24882.0
2024-05-28 12:00:00,190.26,190.58,189.95,190.25,13291.0,186.6858,186.9998,186.3817,186.676,13291.0
2024-05-28 12:30:00,190.27,190.36,189.94,189.94,10530.0,186.6956,186.784,186.3718,186.3718,10530.0
2024-05-28 13:00:00,189.94,189.94,189.08,189.16,15408.0,186.3718,186.3718,185.528,185.6065,15408.0
2024-05-28 13:30:00,189.12,189.48,188.77,189.06,30256.0,185.5672,185.9205,185.2238,185.5084,30256.0
2024-05-28 14:00:00,189.02,189.02,187.61,187.86,16476.0,185.4691,185.4691,184.0856,184.3309,16476.0
2024-05-28 14:30:00,187.73,187.85,187.02,187.05,14611.0,184.2034,184.3211,183.5067,183.5361,14611.0
2024-05-28 15:00:00,186.99,187.18,186.56,186.79,13371.0,183.4773,183.6637,183.0553,183.281,13371.0
2024-05-28 15:30:00,186.74,187.36,186.23,187.21,77440.0,183.232,183.8403,182.7315,183.6931,77440.0
2024-05-29 09:30:00,186.02,187.03,185.44,185.89,19881.0,182.5255,183.5165,181.9564,182.3979,19881.0
2024-05-29 10:00:00,185.92,186.99,185.68,185.99,26227.0,182.4274,183.4773,182.1919,182.496,26227.0
2024-05-29 10:30:00,186.05,186.5,185.48,186.5,22655.0,182.5549,182.9965,181.9956,182.9965,22655.0
2024-05-29 11:00:00,186.3,186.77,186.18,186.56,17294.0,182.8002,183.2614,182.6825,183.0553,17294.0
2024-05-29 11:30:00,186.65,187.07,186.43,186.49,13575.0,183.1437,183.5558,182.9278,182.9867,13575.0
2024-05-29 12:00:00,186.47,187.36,186.39,187.07,111838.0,182.967,183.8403,182.8885,183.5558,111838.0
2024-05-29 12:30:00,187.0,187.08,186.66,186.85,7702.0,183.4871,183.5656,183.1535,183.3399,7702.0
2024-05-29 13:00:00,186.92,187.23,186.66,187.23,6996.0,183.4086,183.7128,183.1535,183.7128,6996.0
2024-05-29 13:30:00,187.23,187.5,186.89,187.44,14759.0,183.7128,183.9777,183.3791,183.9188,14759.0
2024-05-29 14:00:00,187.44,187.52,186.87,186.87,12298.0,183.9188,183.9973,183.3595,183.3595,12298.0
2024-05-29 14:30:00,186.9,187.32,186.75,186.81,19167.0,183.389,183.8011,183.2418,183.3006,19167.0
2024-05-29 15:00:00,186.88,187.14,186.6,187.05,22358.0,183.3693,183.6244,183.0946,183.5361,22358.0
2024-05-29 15:30:00,187.05,187.44,186.32,186.52,50760.0,183.5361,183.9188,182.8198,183.0161,50760.0
2024-05-30 09:30:00,188.02,189.14,187.49,188.26,16404.0,184.4879,185.5869,183.9679,184.7234,16404.0
2024-05-30 10:00:00,188.29,189.99,187.98,189.19,39270.0,184.7528,186.4209,184.4487,185.6359,39270.0
2024-05-30 10:30:00,189.18,191.06,189.18,190.47,39745.0,185.6261,187.4708,185.6261,186.8919,39745.0
2024-05-30 11:00:00,190.49,191.26,190.47,191.08,18133.0,186.9115,187.667,186.8919,187.4904,18133.0
2024-05-30 11:30:00,191.08,191.82,191.0,191.8,26999.0,187.4904,188.2165,187.4119,188.1969,26999.0
2024-05-30 12:00:00,191.75,192.35,191.75,192.18,21943.0,188.1478,188.7366,188.1478,188.5698,21943.0
2024-05-30 12:30:00,192.09,192.96,192.07,192.93,31648.0,188.4815,189.3351,188.4618,189.3057,31648.0
2024-05-30 13:00:00,192.89,193.14,192.49,192.79,22804.0,189.2664,189.5117,188.8739,189.1683,22804.0
2024-05-30 13:30:00,192.78,193.46,192.71,193.36,38736.0,189.1585,189.8257,189.0898,189.7276,38736.0
2024-05-30 14:00:00,193.39,193.45,191.97,192.28,21033.0,189.757,189.8159,188.3637,188.6679,21033.0
2024-05-30 14:30:00,192.28,192.78,192.21,192.52,24217.0,188.6679,189.1585,188.5992,188.9034,24217.0
2024-05-30 15:00:00,192.56,193.45,192.25,193.33,52520.0,188.9426,189.8159,188.6385,189.6982,52520.0
2024-05-30 15:30:00,193.43,193.5,192.37,193.2,102472.0,189.7963,189.865,188.7562,189.5706,102472.0
2024-05-31 09:30:00,194.87,196.51,193.95,194.99,32039.0,191.2092,192.8184,190.3065,191.327,32039.0
2024-05-31 10:00:00,194.89,197.51,194.68,197.12,40394.0,191.2289,193.7996,191.0228,193.417,40394.0
2024-05-31 10:30:00,197.0,197.3,196.12,196.94,33698.0,193.2992,193.5936,192.4357,193.2403,33698.0
2024-05-31 11:00:00,196.96,197.41,196.73,196.95,24210.0,193.26,193.7015,193.0343,193.2502,24210.0
2024-05-31 11:30:00,197.01,197.36,196.77,196.92,18609.0,193.309,193.6525,193.0735,193.2207,18609.0
2024-05-31 12:00:00,196.88,197.01,195.8,195.97,15718.0,193.1815,193.309,192.1218,192.2886,15718.0
2024-05-31 12:30:00,195.74,196.2,195.15,195.4,13516.0,192.0629,192.5142,191.484,191.7293,13516.0
2024-05-31 13:00:00,195.32,195.74,194.96,195.74,10019.0,191.6508,192.0629,191.2975,192.0629,10019.0
2024-05-31 13:30:00,195.61,195.62,194.82,194.9,13804.0,191.9353,191.9451,191.1602,191.2387,13804.0
2024-05-31 14:00:00,194.91,195.96,194.91,195.19,22004.0,191.2485,192.2788,191.2485,191.5232,22004.0
2024-05-31 14:30:00,195.03,195.25,194.56,194.81,16101.0,191.3662,191.5821,190.9051,191.1504,16101.0
2024-05-31 15:00:00,194.81,196.13,194.74,196.03,59558.0,191.1504,192.4456,191.0817,192.3474,59558.0
2024-05-31 15:30:00,196.07,197.95,195.97,196.75,208536.0,192.3867,194.2314,192.2886,193.0539,208536.0
2024-06-03 09:30:00,197.09,198.4,196.44,196.59,30712.0,193.3875,194.6729,192.7497,192.8969,30712.0
2024-06-03 10:00:00,197.28,200.4,197.16,197.92,17655.0,193.574,196.6353,193.4562,194.2019,17655.0
2024-06-03 10:30:00,197.74,198.15,197.04,197.65,6176.0,194.0253,194.4276,193.3385,193.937,6176.0
2024-06-03 11:00:00,197.5,198.44,197.49,198.16,18922.0,193.7898,194.7122,193.78,194.4374,18922.0
2024-06-03 11:30:00,198.15,198.47,197.48,197.84,10195.0,194.4276,194.7416,193.7702,194.1234,10195.0
2024-06-03 12:00:00,197.84,198.15,197.17,197.23,11745.0,194.1234,194.4276,193.466,193.5249,11745.0
2024-06-03 12:30:00,197.3,197.62,196.67,197.2,8560.0,193.5936,193.9076,192.9754,193.4955,8560.0
2024-06-03 13:00:00,197.22,197.22,196.41,196.87,10022.0,193.5151,193.5151,192.7203,193.1717,10022.0
2024-06-03 13:30:00,196.91,197.42,196.68,196.84,10060.0,193.2109,193.7113,192.9852,193.1422,10060.0
2024-06-03 14:00:00,196.79,197.63,196.67,197.44,13326.0,193.0932,193.9174,192.9754,193.731,13326.0
2024-06-03 14:30:00,197.49,197.87,196.83,196.87,16298.0,193.78,194.1529,193.1324,193.1717,16298.0
2024-06-03 15:00:00,196.88,197.42,196.63,196.9,26617.0,193.1815,193.7113,192.9362,193.2011,26617.0
2024-06-03 15:30:00,196.87,197.11,196.35,196.7,76500.0,193.1717,193.4072,192.6614,193.0049,76500.0
2024-06-04 09:30:00,196.76,198.41,196.05,198.39,16790.0,193.0637,194.6827,192.3671,194.6631,16790.0
2024-06-04 10:00:00,198.37,200.24,198.28,200.1,35168.0,194.6435,196.4784,194.5552,196.341,35168.0
2024-06-04 10:30:00,199.92,200.13,198.3,198.31,44581.0,196.1644,196.3704,194.5748,194.5846,44581.0
2024-06-04 11:00:00,198.25,198.38,197.0,197.0,10991.0,194.5257,194.6533,193.2992,193.2992,10991.0
2024-06-04 11:30:00,196.92,197.03,195.91,196.31,13363.0,193.2207,193.3287,192.2297,192.6222,13363.0
2024-06-04 12:00:00,196.42,197.1,196.42,197.09,11822.0,192.7301,193.3973,192.7301,193.3875,11822.0
2024-06-04 12:30:00,197.1,197.61,196.96,197.17,14449.0,193.3973,193.8978,193.26,193.466,14449.0
2024-06-04 13:00:00,197.21,198.03,197.21,198.03,12999.0,193.5053,194.3099,193.5053,194.3099,12999.0
2024-06-04 13:30:00,198.0,198.29,197.5,197.63,15168.0,194.2804,194.565,193.7898,193.9174,15168.0
2024-06-04 14:00:00,197.59,197.96,197.26,197.53,33018.0,193.8781,194.2412,193.5543,193.8193,33018.0
2024-06-04 14:30:00,197.53,198.04,197.29,197.46,21951.0,193.8193,194.3197,193.5838,193.7506,21951.0
2024-06-04 15:00:00,197.34,197.68,196.92,197.68,20145.0,193.6328,193.9664,193.2207,193.9664,20145.0
2024-06-04 15:30:00,197.46,198.67,197.31,198.65,49090.0,193.7506,194.9378,193.6034,194.9182,49090.0
2024-06-05 09:30:00,198.8,198.8,196.61,197.13,12057.0,195.0654,195.0654,192.9165,193.4268,12057.0
2024-06-05 10:00:00,197.13,198.29,196.85,198.1,16245.0,193.4268,194.565,193.152,194.3786,16245.0
2024-06-05 10:30:00,198.26,198.87,197.68,197.78,6764.0,194.5355,195.1341,193.9664,194.0646,6764.0
2024-06-05 11:00:00,197.72,197.74,197.25,197.57,9604.0,194.0057,194.0253,193.5445,193.8585,9604.0
2024-06-05 11:30:00,197.45,198.02,197.4,197.76,6358.0,193.7408,194.3001,193.6917,194.0449,6358.0
2024-06-05 12:00:00,197.63,197.91,196.8,196.8,8526.0,193.9174,194.1921,193.103,193.103,8526.0
2024-06-05 12:30:00,196.93,197.19,196.52,196.79,15450.0,193.2305,193.4856,192.8282,193.0932,15450.0
2024-06-05 13:00:00,196.76,196.99,196.5,196.73,10293.0,193.0637,193.2894,192.8086,193.0343,10293.0
2024-06-05 13:30:00,196.69,196.88,196.32,196.7,11174.0,192.995,193.1815,192.632,193.0049,11174.0
2024-06-05 14:00:00,196.61,197.22,196.54,197.11,13227.0,192.9165,193.5151,192.8479,193.4072,13227.0
2024-06-05 14:30:00,196.98,197.62,196.77,197.12,11376.0,193.2796,193.9076,193.0735,193.417,11376.0
2024-06-05 15:00:00,197.07,197.11,196.47,196.48,23140.0,193.3679,193.4072,192.7792,192.789,23140.0
2024-06-05 15:30:00,196.48,197.07,196.18,196.89,37388.0,192.789,193.3679,192.4946,193.1913,37388.0
2024-06-06 09:30:00,195.83,197.3,195.13,196.79,22152.0,192.1512,193.5936,191.4643,193.0932,22152.0
2024-06-06 10:00:00,197.15,197.17,195.51,195.62,16131.0,193.4464,193.466,191.8372,191.9451,16131.0
2024-06-06 10:30:00,195.51,195.78,195.07,195.38,11588.0,191.8372,192.1021,191.4055,191.7097,11588.0
2024-06-06 11:00:00,195.41,196.14,195.26,196.14,7729.0,191.7391,192.4554,191.5919,192.4554,7729.0
2024-06-06 11:30:00,196.43,196.44,195.65,196.06,5916.0,192.7399,192.7497,191.9746,192.3769,5916.0
2024-06-06 12:00:00,196.03,196.12,195.13,195.34,11454.0,192.3474,192.4357,191.4643,191.6704,11454.0
2024-06-06 12:30:00,195.27,195.6,195.27,195.3,4110.0,191.6017,191.9255,191.6017,191.6312,4110.0
2024-06-06 13:00:00,195.35,195.63,195.25,195.44,3765.0,191.6802,191.955,191.5821,191.7685,3765.0
2024-06-06 13:30:00,195.53,195.81,195.44,195.52,9569.0,191.8568,192.1316,191.7685,191.847,9569.0
2024-06-06 14:00:00,195.47,195.75,194.8,195.75,8153.0,191.798,192.0727,191.1405,192.0727,8153.0
2024-06-06 14:30:00,195.7,195.7,195.18,195.25,5715.0,192.0236,192.0236,191.5134,191.5821,5715.0
2024-06-06 15:00:00,195.17,195.47,194.84,195.27,13795.0,191.5036,191.798,191.1798,191.6017,13795.0
2024-06-06 15:30:00,195.27,195.54,194.7,195.37,34565.0,191.6017,191.8666,191.0424,191.6998,34565.0
2024-06-07 09:30:00,191.12,192.61,189.96,191.26,39495.0,187.5297,188.9917,186.3915,187.667,39495.0
2024-06-07 10:00:00,190.89,191.39,188.88,189.33,61963.0,187.304,187.7946,185.3318,185.7733,61963.0
2024-06-07 10:30:00,189.31,191.18,189.0,191.18,32814.0,185.7537,187.5886,185.4495,187.5886,32814.0
2024-06-07 11:00:00,190.85,191.71,190.46,191.27,9952.0,187.2648,188.1086,186.8821,187.6769,9952.0
2024-06-07 11:30:00,191.28,192.57,191.27,192.57,9499.0,187.6867,188.9524,187.6769,188.9524,9499.0
2024-06-07 12:00:00,192.33,192.33,191.61,191.94,12359.0,188.7169,188.7169,188.0105,188.3343,12359.0
2024-06-07 12:30:00,192.02,192.03,191.05,191.39,7972.0,188.4128,188.4226,187.461,187.7946,7972.0
2024-06-07 13:00:00,191.23,192.36,191.13,192.2,12728.0,187.6376,188.7464,187.5395,188.5894,12728.0
2024-06-07 13:30:00,192.11,192.46,191.88,192.18,12634.0,188.5011,188.8445,188.2754,188.5698,12634.0
2024-06-07 14:00:00,192.19,192.8,191.86,192.8,20332.0,188.5796,189.1781,188.2558,189.1781,20332.0
2024-06-07 14:30:00,192.92,193.06,192.32,192.35,11416.0,189.2959,189.4332,188.7071,188.7366,11416.0
2024-06-07 15:00:00,192.13,192.98,191.85,192.84,20734.0,188.5207,189.3547,188.246,189.2174,20734.0
2024-06-07 15:30:00,192.8,193.71,192.63,193.39,109091.0,189.1781,190.071,189.0113,189.757,109091.0
2024-06-10 09:30:00,192.67,193.0,191.43,191.5,15296.0,189.0506,189.3744,187.8339,187.9025,15296.0
2024-06-10 10:00:00,191.81,192.67,191.45,191.46,38135.0,188.2067,189.0506,187.8535,187.8633,38135.0
2024-06-10 10:30:00,191.39,192.2,191.07,191.78,41114.0,187.7946,188.5894,187.4806,188.1773,41114.0
2024-06-10 11:00:00,191.62,193.0,191.55,192.19,6603.0,188.0203,189.3744,187.9516,188.5796,6603.0
2024-06-10 11:30:00,192.49,193.01,192.31,192.8,34996.0,188.8739,189.3842,188.6973,189.1781,34996.0
2024-06-10 12:00:00,192.92,193.11,192.41,192.58,28755.0,189.2959,189.4823,188.7954,188.9623,28755.0
2024-06-10 12:30:00,192.59,192.76,192.26,192.63,20487.0,188.9721,189.1389,188.6483,189.0113,20487.0
2024-06-10 13:00:00,192.63,192.82,192.25,192.81,24834.0,189.0113,189.1977,188.6385,189.1879,24834.0
2024-06-10 13:30:00,192.8,193.29,192.73,193.09,13278.0,189.1781,189.6589,189.1094,189.4627,13278.0
2024-06-10 14:00:00,193.08,193.85,192.85,193.59,22947.0,189.4529,190.2084,189.2272,189.9533,22947.0
2024-06-10 14:30:00,193.71,194.2,193.53,193.68,95943.0,190.071,190.5518,189.8944,190.0416,95943.0
2024-06-10 15:00:00,193.68,194.07,193.51,193.51,17247.0,190.0416,190.4243,189.8748,189.8748,17247.0
2024-06-10 15:30:00,193.71,194.32,192.78,193.21,141499.0,190.071,190.6696,189.1585,189.5804,141499.0
2024-06-11 09:30:00,192.98,194.11,192.64,193.53,31252.0,189.3547,190.4635,189.0211,189.8944,31252.0
2024-06-11 10:00:00,193.5,195.36,193.34,195.23,38868.0,189.865,191.69,189.708,191.5625,38868.0
2024-06-11 10:30:00,195.23,195.79,194.68,195.05,27212.0,191.5625,192.1119,191.0228,191.3859,27212.0
2024-06-11 11:00:00,195.16,195.68,194.85,195.31,16594.0,191.4938,192.004,191.1896,191.641,16594.0
2024-06-11 11:30:00,195.3,195.5,194.86,194.93,29273.0,191.6312,191.8274,191.1994,191.2681,29273.0
2024-06-11 12:00:00,194.86,195.01,194.29,194.3,9924.0,191.1994,191.3466,190.6401,190.6499,9924.0
2024-06-11 12:30:00,194.46,194.72,194.17,194.42,7948.0,190.8069,191.062,190.5224,190.7677,7948.0
2024-06-11 13:00:00,194.32,194.32,193.71,193.83,28997.0,190.6696,190.6696,190.071,190.1888,28997.0
2024-06-11 13:30:00,193.83,194.14,193.28,193.56,15918.0,190.1888,190.4929,189.6491,189.9238,15918.0
2024-06-11 14:00:00,193.47,193.76,192.93,193.31,48758.0,189.8355,190.1201,189.3057,189.6785,48758.0
2024-06-11 14:30:00,193.52,193.75,192.95,193.12,16520.0,189.8846,190.1103,189.3253,189.4921,16520.0
2024-06-11 15:00:00,193.12,193.23,192.79,193.0,28365.0,189.4921,189.6,189.1683,189.3744,28365.0
2024-06-11 15:30:00,192.99,193.14,192.24,192.31,119000.0,189.3645,189.5117,188.6286,188.6973,119000.0
2024-06-12 09:30:00,199.92,202.86,198.42,200.12,154232.0,196.1644,199.0491,194.6925,196.3606,154232.0
2024-06-12 10:00:00,199.96,200.11,197.51,198.15,46566.0,196.2036,196.3508,193.7996,194.4276,46566.0
2024-06-12 10:30:00,198.05,198.94,197.84,198.78,42138.0,194.3295,195.2028,194.1234,195.0458,42138.0
2024-06-12 11:00:00,198.78,199.02,197.71,197.8,21116.0,195.0458,195.2813,193.9959,194.0842,21116.0
2024-06-12 11:30:00,197.97,198.46,197.8,198.22,18069.0,194.251,194.7318,194.0842,194.4963,18069.0
2024-06-12 12:00:00,198.31,198.32,197.25,197.39,10627.0,194.5846,194.5944,193.5445,193.6819,10627.0
2024-06-12 12:30:00,197.46,198.09,197.1,197.99,27836.0,193.7506,194.3687,193.3973,194.2706,27836.0
2024-06-12 13:00:00,197.94,197.94,196.55,197.16,17979.0,194.2216,194.2216,192.8577,193.4562,17979.0
2024-06-12 13:30:00,197.19,198.01,197.0,197.26,18228.0,193.4856,194.2902,193.2992,193.5543,18228.0
2024-06-12 14:00:00,197.19,197.3,196.46,197.03,22987.0,193.4856,193.5936,192.7694,193.3287,22987.0
2024-06-12 14:30:00,197.0,197.25,195.37,196.19,32843.0,193.2992,193.5445,191.6998,192.5044,32843.0
2024-06-12 15:00:00,196.13,197.16,195.95,195.95,41674.0,192.4456,193.4562,192.2689,192.2689,41674.0
2024-06-12 15:30:00,195.91,196.63,195.17,196.28,118764.0,192.2297,192.9362,191.5036,192.5927,118764.0
2024-06-13 09:30:00,196.6,198.29,195.62,196.09,32630.0,192.9067,194.565,191.9451,192.4063,32630.0
2024-06-13 10:00:00,196.02,196.81,195.57,196.05,42847.0,192.3376,193.1128,191.8961,192.3671,42847.0
2024-06-13 10:30:00,196.14,196.92,195.2,196.92,29023.0,192.4554,193.2207,191.533,193.2207,29023.0
2024-06-13 11:00:00,196.92,197.34,196.15,197.31,17129.0,193.2207,193.6328,192.4652,193.6034,17129.0
2024-06-13 11:30:00,197.42,197.75,197.24,197.51,16663.0,193.7113,194.0351,193.5347,193.7996,16663.0
2024-06-13 12:00:00,197.36,197.9,197.1,197.21,25621.0,193.6525,194.1823,193.3973,193.5053,25621.0
2024-06-13 12:30:00,197.18,197.45,196.76,196.83,15555.0,193.4758,193.7408,193.0637,193.1324,15555.0
2024-06-13 13:00:00,196.76,197.33,196.76,197.24,10807.0,193.0637,193.623,193.0637,193.5347,10807.0
2024-06-13 13:30:00,197.23,197.23,196.68,196.84,6453.0,193.5249,193.5249,192.9852,193.1422,6453.0
2024-06-13 14:00:00,196.84,197.17,196.84,197.0,12255.0,193.1422,193.466,193.1422,193.2992,12255.0
2024-06-13 14:30:00,197.3,197.44,196.77,196.99,10776.0,193.5936,193.731,193.0735,193.2894,10776.0
2024-06-13 15:00:00,196.94,197.17,196.77,197.1,15452.0,193.2403,193.466,193.0735,193.3973,15452.0
2024-06-13 15:30:00,197.1,197.49,196.79,197.01,67308.0,193.3973,193.78,193.0932,193.309,67308.0
2024-06-14 09:30:00,195.78,198.11,195.71,196.63,17070.0,192.1021,194.3884,192.0335,192.9362,17070.0
2024-06-14 10:00:00,196.31,196.91,195.76,196.91,25426.0,192.6222,193.2109,192.0825,193.2109,25426.0
2024-06-14 10:30:00,196.91,196.92,196.19,196.59,11934.0,193.2109,193.2207,192.5044,192.8969,11934.0
2024-06-14 11:00:00,196.59,196.59,196.16,196.42,12987.0,192.8969,192.8969,192.475,192.7301,12987.0
2024-06-14 11:30:00,196.57,196.57,195.83,196.31,24368.0,192.8773,192.8773,192.1512,192.6222,24368.0
2024-06-14 12:00:00,195.86,196.04,195.72,195.72,3491.0,192.1806,192.3573,192.0433,192.0433,3491.0
2024-06-14 12:30:00,195.6,195.6,195.17,195.4,4313.0,191.9255,191.9255,191.5036,191.7293,4313.0
2024-06-14 13:00:00,195.41,195.9,195.39,195.76,4877.0,191.7391,192.2199,191.7195,192.0825,4877.0
2024-06-14 13:30:00,195.9,195.9,194.95,195.22,3449.0,192.2199,192.2199,191.2877,191.5527,3449.0
2024-06-14 14:00:00,195.08,195.8,195.08,195.77,4462.0,191.4153,192.1218,191.4153,192.0923,4462.0
2024-06-14 14:30:00,195.61,195.81,195.43,195.65,6752.0,191.9353,192.1316,191.7587,191.9746,6752.0
2024-06-14 15:00:00,195.56,196.27,195.48,196.0,14477.0,191.8863,192.5829,191.8078,192.318,14477.0
2024-06-14 15:30:00,196.06,196.1,195.63,195.96,39700.0,192.3769,192.4161,191.955,192.2788,39700.0
2024-06-17 09:30:00,195.0,195.0,190.69,191.25,16291.0,191.3368,191.3368,187.1078,187.6572,16291.0
2024-06-17 10:00:00,190.96,191.84,190.32,191.25,24226.0,187.3727,188.2362,186.7447,187.6572,24226.0
2024-06-17 10:30:00,191.13,191.59,190.88,191.03,6610.0,187.5395,187.9908,187.2942,187.4414,6610.0
2024-06-17 11:00:00,191.0,191.36,190.83,191.03,10014.0,187.4119,187.7652,187.2451,187.4414,10014.0
2024-06-17 11:30:00,191.0,191.32,190.77,191.08,10432.0,187.4119,187.7259,187.1863,187.4904,10432.0
2024-06-17 12:00:00,191.06,191.38,190.89,190.97,7203.0,187.4708,187.7848,187.304,187.3825,7203.0
2024-06-17 12:30:00,191.06,191.65,190.96,191.17,9269.0,187.4708,188.0497,187.3727,187.5787,9269.0
2024-06-17 13:00:00,191.24,191.45,190.78,190.92,6057.0,187.6474,187.8535,187.1961,187.3334,6057.0
2024-06-17 13:30:00,190.91,192.49,190.91,192.23,31622.0,187.3236,188.8739,187.3236,188.6188,31622.0
2024-06-17 14:00:00,192.3,193.45,192.3,193.45,17051.0,188.6875,189.8159,188.6875,189.8159,17051.0
2024-06-17 14:30:00,193.43,193.63,192.59,192.65,32813.0,189.7963,189.9925,188.9721,189.0309,32813.0
2024-06-17 15:00:00,192.65,193.13,192.41,192.47,12266.0,189.0309,189.5019,188.7954,188.8543,12266.0
2024-06-17 15:30:00,192.29,192.77,191.0,191.16,42525.0,188.6777,189.1487,187.4119,187.5689,42525.0
2024-06-18 09:30:00,191.2,193.48,191.2,191.72,9599.0,187.6082,189.8453,187.6082,188.1184,9599.0
2024-06-18 10:00:00,192.13,192.71,191.62,192.16,9674.0,188.5207,189.0898,188.0203,188.5501,9674.0
2024-06-18 10:30:00,192.19,192.22,191.62,191.79,8977.0,188.5796,188.609,188.0203,188.1871,8977.0
2024-06-18 11:00:00,191.76,192.65,191.69,192.07,12945.0,188.1577,189.0309,188.089,188.4618,12945.0
2024-06-18 11:30:00,192.13,192.87,191.74,192.87,11492.0,188.5207,189.2468,188.138,189.2468,11492.0
2024-06-18 12:00:00,192.66,192.78,191.61,191.73,6607.0,189.0407,189.1585,188.0105,188.1282,6607.0
2024-06-18 12:30:00,191.61,192.02,191.33,191.38,14596.0,188.0105,188.4128,187.7357,187.7848,14596.0
2024-06-18 13:00:00,191.37,191.49,191.24,191.24,8632.0,187.775,187.8927,187.6474,187.6474,8632.0
2024-06-18 13:30:00,191.19,191.37,190.95,191.14,5500.0,187.5984,187.775,187.3629,187.5493,5500.0
2024-06-18 14:00:00,191.03,191.27,190.87,190.9,5245.0,187.4414,187.6769,187.2844,187.3138,5245.0
2024-06-18 14:30:00,191.13,191.28,190.71,191.02,19501.0,187.5395,187.6867,187.1274,187.4316,19501.0
2024-06-18 15:00:00,190.92,191.14,190.5,190.99,18796.0,187.3334,187.5493,186.9213,187.4021,18796.0
2024-06-18 15:30:00,190.93,191.38,190.7,191.16,53870.0,187.3432,187.7848,187.1176,187.5689,53870.0
2024-06-20 09:30:00,190.17,190.41,189.81,190.17,11424.0,186.5975,186.833,186.2443,186.5975,11424.0
2024-06-20 10:00:00,190.16,190.56,189.89,190.23,12737.0,186.5877,186.9802,186.3228,186.6564,12737.0
2024-06-20 10:30:00,190.32,190.35,189.66,190.2,10711.0,186.7447,186.7741,186.0971,186.627,10711.0
2024-06-20 11:00:00,189.98,190.08,189.32,189.34,10290.0,186.4111,186.5092,185.7635,185.7831,10290.0
2024-06-20 11:30:00,189.45,189.66,189.32,189.49,5176.0,185.8911,186.0971,185.7635,185.9303,5176.0
2024-06-20 12:00:00,189.6,189.9,189.49,189.73,8811.0,186.0382,186.3326,185.9303,186.1658,8811.0
2024-06-20 12:30:00,189.69,190.27,189.68,189.97,8817.0,186.1265,186.6956,186.1167,186.4013,8817.0
2024-06-20 13:00:00,189.91,190.32,189.75,190.22,9078.0,186.3424,186.7447,186.1854,186.6466,9078.0
2024-06-20 13:30:00,190.31,191.39,190.27,190.93,16159.0,186.7349,187.7946,186.6956,187.3432,16159.0
2024-06-20 14:00:00,190.93,191.37,190.74,191.07,8558.0,187.3432,187.775,187.1568,187.4806,8558.0
2024-06-20 14:30:00,190.93,191.24,190.32,191.21,11102.0,187.3432,187.6474,186.7447,187.618,11102.0
2024-06-20 15:00:00,191.07,191.28,190.29,190.78,13107.0,187.4806,187.6867,186.7153,187.1961,13107.0
2024-06-20 15:30:00,190.66,191.33,190.5,190.72,53715.0,187.0783,187.7357,186.9213,187.1372,53715.0
2024-06-21 09:30:00,191.28,194.86,190.58,194.2,173013.0,187.6867,191.1994,186.9998,190.5518,173013.0
2024-06-21 10:00:00,194.07,195.18,193.77,194.93,21069.0,190.4243,191.5134,190.1299,191.2681,21069.0
2024-06-21 10:30:00,194.94,195.16,193.39,193.39,20806.0,191.2779,191.4938,189.757,189.757,20806.0
2024-06-21 11:00:00,193.6,193.6,192.53,192.91,16410.0,189.9631,189.9631,188.9132,189.2861,16410.0
2024-06-21 11:30:00,192.8,193.7,192.63,193.15,14183.0,189.1781,190.0612,189.0113,189.5215,14183.0
2024-06-21 12:00:00,193.13,193.27,192.5,192.97,4170.0,189.5019,189.6393,188.8838,189.3449,4170.0
2024-06-21 12:30:00,193.01,193.55,192.78,193.44,6950.0,189.3842,189.914,189.1585,189.8061,6950.0
2024-06-21 13:00:00,193.43,194.03,193.34,193.89,11036.0,189.7963,190.385,189.708,190.2476,11036.0
2024-06-21 13:30:00,193.79,194.32,193.56,194.13,12135.0,190.1495,190.6696,189.9238,190.4831,12135.0
2024-06-21 14:00:00,194.13,194.13,193.46,193.63,23776.0,190.4831,190.4831,189.8257,189.9925,23776.0
2024-06-21 14:30:00,193.66,193.92,193.22,193.83,17261.0,190.022,190.2771,189.5902,190.1888,17261.0
2024-06-21 15:00:00,193.99,194.15,193.09,193.33,22138.0,190.3458,190.5028,189.4627,189.6982,22138.0
2024-06-21 15:30:00,193.33,194.93,193.04,194.69,101083.0,189.6982,191.2681,189.4136,191.0326,101083.0
2024-06-24 09:30:00,194.89,196.34,194.56,195.53,69491.0,191.2289,192.6516,190.9051,191.8568,69491.0
2024-06-24 10:00:00,195.73,197.25,195.36,196.95,23130.0,192.0531,193.5445,191.69,193.2502,23130.0
2024-06-24 10:30:00,197.07,199.53,196.81,199.02,23881.0,193.3679,195.7817,193.1128,195.2813,23881.0
2024-06-24 11:00:00,198.87,199.34,198.4,198.4,20721.0,195.1341,195.5953,194.6729,194.6729,20721.0
2024-06-24 11:30:00,198.19,198.71,197.68,198.26,12998.0,194.4669,194.9771,193.9664,194.5355,12998.0
2024-06-24 12:00:00,198.24,198.3,197.85,197.99,10318.0,194.5159,194.5748,194.1333,194.2706,10318.0
2024-06-24 12:30:00,198.09,198.1,197.25,197.41,12122.0,194.3687,194.3786,193.5445,193.7015,12122.0
2024-06-24 13:00:00,197.42,197.8,196.98,197.1,7039.0,193.7113,194.0842,193.2796,193.3973,7039.0
2024-06-24 13:30:00,196.99,197.09,196.34,196.57,10348.0,193.2894,193.3875,192.6516,192.8773,10348.0
2024-06-24 14:00:00,196.76,197.7,196.76,197.57,13009.0,193.0637,193.9861,193.0637,193.8585,13009.0
2024-06-24 14:30:00,197.56,198.1,197.2,197.55,23618.0,193.8487,194.3786,193.4955,193.8389,23618.0
2024-06-24 15:00:00,197.31,197.45,196.64,196.83,13360.0,193.6034,193.7408,192.946,193.1324,13360.0
2024-06-24 15:30:00,196.89,197.39,196.12,197.03,51657.0,193.1913,193.6819,192.4357,193.3287,51657.0
2024-06-25 09:30:00,196.32,196.41,193.12,193.68,14531.0,192.632,192.7203,189.4921,190.0416,14531.0
2024-06-25 10:00:00,193.57,194.91,193.17,194.3,18668.0,189.9337,191.2485,189.5412,190.6499,18668.0
2024-06-25 10:30:00,194.42,194.44,192.69,192.83,11493.0,190.7677,190.7873,189.0702,189.2076,11493.0
2024-06-25 11:00:00,192.95,193.15,192.42,192.6,6913.0,189.3253,189.5215,188.8053,188.9819,6913.0
2024-06-25 11:30:00,192.49,192.53,191.82,192.18,5751.0,188.8739,188.9132,188.2165,188.5698,5751.0
2024-06-25 12:00:00,192.11,192.4,191.82,191.92,5531.0,188.5011,188.7856,188.2165,188.3146,5531.0
2024-06-25 12:30:00,191.8,192.53,191.46,192.51,20177.0,188.1969,188.9132,187.8633,188.8936,20177.0
2024-06-25 13:00:00,192.65,192.96,191.99,192.38,4078.0,189.0309,189.3351,188.3833,188.766,4078.0
2024-06-25 13:30:00,192.37,192.94,192.16,192.66,8508.0,188.7562,189.3155,188.5501,189.0407,8508.0
2024-06-25 14:00:00,192.63,192.73,192.16,192.73,17185.0,189.0113,189.1094,188.5501,189.1094,17185.0
2024-06-25 14:30:00,192.64,192.95,192.55,192.66,10193.0,189.0211,189.3253,188.9328,189.0407,10193.0
2024-06-25 15:00:00,192.74,193.02,192.58,192.95,15786.0,189.1192,189.394,188.9623,189.3253,15786.0
2024-06-25 15:30:00,192.82,193.41,192.43,192.65,42922.0,189.1977,189.7767,188.8151,189.0309,42922.0
2024-06-26 09:30:00,191.29,192.23,190.53,191.52,15216.0,187.6965,188.6188,186.9508,187.9222,15216.0
2024-06-26 10:00:00,191.29,192.5,190.45,192.11,7429.0,187.6965,188.8838,186.8723,188.5011,7429.0
2024-06-26 10:30:00,191.96,191.96,191.06,191.33,6658.0,188.3539,188.3539,187.4708,187.7357,6658.0
2024-06-26 11:00:00,191.31,192.05,190.85,191.66,12460.0,187.7161,188.4422,187.2648,188.0595,12460.0
2024-06-26 11:30:00,191.75,192.71,191.57,192.31,12650.0,188.1478,189.0898,187.9712,188.6973,12650.0
2024-06-26 12:00:00,192.39,192.94,192.14,192.18,6559.0,188.7758,189.3155,188.5305,188.5698,6559.0
2024-06-26 12:30:00,192.06,192.7,191.91,192.7,8324.0,188.452,189.08,188.3048,189.08,8324.0
2024-06-26 13:00:00,192.46,192.94,192.17,192.33,8046.0,188.8445,189.3155,188.56,188.7169,8046.0
2024-06-26 13:30:00,192.34,192.46,192.0,192.0,2411.0,188.7268,188.8445,188.3931,188.3931,2411.0
2024-06-26 14:00:00,191.9,192.72,191.85,192.72,9338.0,188.295,189.0996,188.246,189.0996,9338.0
2024-06-26 14:30:00,192.7,192.97,192.58,192.78,6063.0,189.08,189.3449,188.9623,189.1585,6063.0
2024-06-26 15:00:00,192.75,192.99,192.52,192.62,13142.0,189.1291,189.3645,188.9034,189.0015,13142.0
2024-06-26 15:30:00,192.68,193.8,192.52,193.57,53579.0,189.0604,190.1593,188.9034,189.9337,53579.0
2024-06-27 09:30:00,193.2,193.88,192.25,193.79,10997.0,189.5706,190.2378,188.6385,190.1495,10997.0
2024-06-27 10:00:00,193.88,194.46,193.16,194.3,8196.0,190.2378,190.8069,189.5314,190.6499,8196.0
2024-06-27 10:30:00,194.45,195.58,194.04,195.0,21538.0,190.7971,191.9059,190.3948,191.3368,21538.0
2024-06-27 11:00:00,194.97,195.48,194.53,195.3,18778.0,191.3074,191.8078,190.8756,191.6312,18778.0
2024-06-27 11:30:00,195.16,196.09,195.16,196.09,9635.0,191.4938,192.4063,191.4938,192.4063,9635.0
2024-06-27 12:00:00,196.06,196.15,195.56,195.61,12567.0,192.3769,192.4652,191.8863,191.9353,12567.0
2024-06-27 12:30:00,195.55,195.7,195.01,195.25,14724.0,191.8765,192.0236,191.3466,191.5821,14724.0
2024-06-27 13:00:00,195.25,195.54,195.0,195.0,16747.0,191.5821,191.8666,191.3368,191.3368,16747.0
2024-06-27 13:30:00,195.02,195.34,194.96,195.14,7972.0,191.3564,191.6704,191.2975,191.4742,7972.0
2024-06-27 14:00:00,195.11,195.2,194.82,194.88,31027.0,191.4447,191.533,191.1602,191.219,31027.0
2024-06-27 14:30:00,194.92,195.3,194.54,195.0,35579.0,191.2583,191.6312,190.8854,191.3368,35579.0
2024-06-27 15:00:00,195.08,195.44,194.94,195.44,25308.0,191.4153,191.7685,191.2779,191.7685,25308.0
2024-06-27 15:30:00,195.47,196.95,195.36,196.95,61643.0,191.798,193.2502,191.69,193.2502,61643.0
2024-06-28 09:30:00,197.61,198.79,195.99,196.14,19009.0,193.8978,195.0556,192.3082,192.4554,19009.0
2024-06-28 10:00:00,196.15,196.86,195.64,196.58,30827.0,192.4652,193.1618,191.9648,192.8871,30827.0
2024-06-28 10:30:00,196.72,196.92,196.22,196.55,11947.0,193.0245,193.2207,192.5339,192.8577,11947.0
2024-06-28 11:00:00,196.4,196.43,196.12,196.17,15441.0,192.7105,192.7399,192.4357,192.4848,15441.0
2024-06-28 11:30:00,196.17,196.52,196.02,196.38,11543.0,192.4848,192.8282,192.3376,192.6909,11543.0
2024-06-28 12:00:00,196.41,196.56,196.07,196.35,6641.0,192.7203,192.8675,192.3867,192.6614,6641.0
2024-06-28 12:30:00,196.3,196.48,196.11,196.2,16984.0,192.6124,192.789,192.4259,192.5142,16984.0
2024-06-28 13:00:00,196.2,196.35,195.06,195.06,19704.0,192.5142,192.6614,191.3957,191.3957,19704.0
2024-06-28 13:30:00,195.2,196.0,195.2,195.94,18943.0,191.533,192.318,191.533,192.2591,18943.0
2024-06-28 14:00:00,195.91,196.48,195.81,196.18,13695.0,192.2297,192.789,192.1316,192.4946,13695.0
2024-06-28 14:30:00,196.13,196.62,196.11,196.25,14437.0,192.4456,192.9264,192.4259,192.5633,14437.0
2024-06-28 15:00:00,196.5,196.5,196.05,196.23,17660.0,192.8086,192.8086,192.3671,192.5437,17660.0
2024-06-28 15:30:00,196.25,196.81,195.85,196.31,104693.0,192.5633,193.1128,192.1708,192.6222,104693.0
2024-07-01 09:30:00,194.83,195.81,193.99,195.47,51314.0,191.17,192.1316,190.3458,191.798,51314.0
2024-07-01 10:00:00,195.32,195.51,193.68,194.06,36698.0,191.6508,191.8372,190.0416,190.4144,36698.0
2024-07-01 10:30:00,193.98,194.14,192.94,193.03,68238.0,190.336,190.4929,189.3155,189.4038,68238.0
2024-07-01 11:00:00,192.92,192.92,191.25,192.0,9749.0,189.2959,189.2959,187.6572,188.3931,9749.0
2024-07-01 11:30:00,191.97,192.15,191.35,191.74,10160.0,188.3637,188.5403,187.7554,188.138,10160.0
2024-07-01 12:00:00,191.58,191.66,190.9,191.25,15837.0,187.981,188.0595,187.3138,187.6572,15837.0
2024-07-01 12:30:00,191.3,191.52,190.58,191.1,16087.0,187.7063,187.9222,186.9998,187.5101,16087.0
2024-07-01 13:00:00,190.93,191.41,190.93,191.23,7025.0,187.3432,187.8142,187.3432,187.6376,7025.0
2024-07-01 13:30:00,191.15,191.28,190.8,191.03,9649.0,187.5591,187.6867,187.2157,187.4414,9649.0
2024-07-01 14:00:00,190.99,191.35,190.61,191.08,12955.0,187.4021,187.7554,187.0293,187.4904,12955.0
2024-07-01 14:30:00,191.02,191.3,190.64,190.71,9042.0,187.4316,187.7063,187.0587,187.1274,9042.0
2024-07-01 15:00:00,190.64,190.64,189.51,189.65,19560.0,187.0587,187.0587,185.9499,186.0873,19560.0
2024-07-01 15:30:00,189.63,190.53,189.47,189.7,83301.0,186.0677,186.9508,185.9107,186.1364,83301.0
2024-07-02 09:30:00,191.29,191.29,189.29,189.29,21041.0,187.6965,187.6965,185.7341,185.7341,21041.0
2024-07-02 10:00:00,189.51,189.54,187.6,189.13,80031.0,185.9499,185.9794,184.0758,185.5771,80031.0
2024-07-02 10:30:00,189.3,189.35,187.79,187.82,13541.0,185.7439,185.7929,184.2622,184.2917,13541.0
2024-07-02 11:00:00,187.83,188.01,187.45,187.56,28563.0,184.3015,184.4781,183.9286,184.0366,28563.0
2024-07-02 11:30:00,187.63,187.98,187.36,187.55,24019.0,184.1052,184.4487,183.8403,184.0267,24019.0
2024-07-02 12:00:00,187.66,188.14,187.49,187.8,27876.0,184.1347,184.6057,183.9679,184.272,27876.0
2024-07-02 12:30:00,187.85,187.98,187.12,187.12,11365.0,184.3211,184.4487,183.6048,183.6048,11365.0
2024-07-02 13:00:00,187.24,187.47,187.06,187.08,7230.0,183.7226,183.9482,183.5459,183.5656,7230.0
2024-07-02 13:30:00,187.24,187.74,187.14,187.73,15579.0,183.7226,184.2132,183.6244,184.2034,15579.0
2024-07-02 14:00:00,187.76,188.05,187.29,187.71,80153.0,184.2328,184.5174,183.7716,184.1837,80153.0
2024-07-02 14:30:00,187.74,188.5,187.69,188.01,49183.0,184.2132,184.9589,184.1641,184.4781,49183.0
2024-07-02 15:00:00,188.0,188.76,187.85,188.5,75893.0,184.4683,185.214,184.3211,184.9589,75893.0
2024-07-02 15:30:00,188.5,189.02,188.2,189.02,129478.0,184.9589,185.4691,184.6645,185.4691,129478.0
2024-07-03 09:30:00,189.96,192.52,189.21,191.83,19850.0,186.3915,188.9034,185.6556,188.2263,19850.0
2024-07-03 10:00:00,192.18,193.48,191.87,192.47,23606.0,188.5698,189.8453,188.2656,188.8543,23606.0
2024-07-03 10:30:00,192.7,193.07,191.05,191.13,26840.0,189.08,189.443,187.461,187.5395,26840.0
2024-07-03 11:00:00,191.21,191.71,190.66,190.86,17960.0,187.618,188.1086,187.0783,187.2746,17960.0
2024-07-03 11:30:00,190.84,191.59,190.8,191.23,15172.0,187.2549,187.9908,187.2157,187.6376,15172.0
2024-07-03 12:00:00,191.18,191.7,190.61,191.51,20441.0,187.5886,188.0988,187.0293,187.9124,20441.0
2024-07-03 12:30:00,191.41,192.64,191.36,192.24,65310.0,187.8142,189.0211,187.7652,188.6286,65310.0
2024-07-05 09:30:00,192.31,192.32,189.7,190.6,22470.0,188.6973,188.7071,186.1364,187.0194,22470.0
2024-07-05 10:00:00,190.44,190.62,189.07,190.34,8766.0,186.8625,187.0391,185.5182,186.7643,8766.0
2024-07-05 10:30:00,190.44,191.12,190.08,190.72,13433.0,186.8625,187.5297,186.5092,187.1372,13433.0
2024-07-05 11:00:00,190.54,191.17,190.32,190.99,13274.0,186.9606,187.5787,186.7447,187.4021,13274.0
2024-07-05 11:30:00,191.0,191.72,190.85,191.67,11866.0,187.4119,188.1184,187.2648,188.0693,11866.0
2024-07-05 12:00:00,191.65,191.69,190.95,190.96,12140.0,188.0497,188.089,187.3629,187.3727,12140.0
2024-07-05 12:30:00,190.78,191.6,190.78,191.56,7768.0,187.1961,188.0007,187.1961,187.9614,7768.0
2024-07-05 13:00:00,191.69,191.69,190.55,190.55,6078.0,188.089,188.089,186.9704,186.9704,6078.0
2024-07-05 13:30:00,190.68,191.58,190.61,191.5,7047.0,187.0979,187.981,187.0293,187.9025,7047.0
2024-07-05 14:00:00,191.29,191.45,191.13,191.42,3228.0,187.6965,187.8535,187.5395,187.824,3228.0
2024-07-05 14:30:00,191.31,191.54,191.2,191.21,3860.0,187.7161,187.9418,187.6082,187.618,3860.0
2024-07-05 15:00:00,191.35,192.0,191.16,191.6,10264.0,187.7554,188.3931,187.5689,188.0007,10264.0
2024-07-05 15:30:00,191.47,192.1,190.66,190.78,48244.0,187.8731,188.4913,187.0783,187.1961,48244.0
2024-07-08 09:30:00,191.59,192.09,190.91,192.09,20076.0,187.9908,188.4815,187.3236,188.4815,20076.0
2024-07-08 10:00:00,191.89,192.69,191.79,191.8,20887.0,188.2852,189.0702,188.1871,188.1969,20887.0
2024-07-08 10:30:00,191.93,193.23,191.93,193.23,12554.0,188.3245,189.6,188.3245,189.6,12554.0
2024-07-08 11:00:00,193.3,193.3,192.86,193.08,21141.0,189.6687,189.6687,189.237,189.4529,21141.0
2024-07-08 11:30:00,193.01,193.41,192.87,193.15,35820.0,189.3842,189.7767,189.2468,189.5215,35820.0
2024-07-08 12:00:00,193.08,193.88,193.06,193.88,14151.0,189.4529,190.2378,189.4332,190.2378,14151.0
2024-07-08 12:30:00,193.86,194.06,193.63,193.8,9034.0,190.2182,190.4144,189.9925,190.1593,9034.0
2024-07-08 13:00:00,193.73,193.73,193.22,193.5,6831.0,190.0906,190.0906,189.5902,189.865,6831.0
2024-07-08 13:30:00,193.48,193.85,193.42,193.84,8887.0,189.8453,190.2084,189.7865,190.1986,8887.0
2024-07-08 14:00:00,193.75,193.85,193.39,193.85,10647.0,190.1103,190.2084,189.757,190.2084,10647.0
2024-07-08 14:30:00,193.85,194.09,193.63,193.68,12254.0,190.2084,190.4439,189.9925,190.0416,12254.0
2024-07-08 15:00:00,193.66,194.6,193.66,194.54,20661.0,190.022,190.9443,190.022,190.8854,20661.0
2024-07-08 15:30:00,194.48,194.65,193.33,193.88,87171.0,190.8266,190.9934,189.6982,190.2378,87171.0
2024-07-09 09:30:00,193.0,194.2,192.1,194.0,12196.0,189.3744,190.5518,188.4913,190.3556,12196.0
2024-07-09 10:00:00,193.83,194.5,192.24,193.12,21873.0,190.1888,190.8462,188.6286,189.4921,21873.0
2024-07-09 10:30:00,193.08,193.25,192.49,192.58,18766.0,189.4529,189.6197,188.8739,188.9623,18766.0
2024-07-09 11:00:00,192.88,194.3,192.57,193.99,17952.0,189.2566,190.6499,188.9524,190.3458,17952.0
2024-07-09 11:30:00,193.99,194.22,193.7,193.87,9596.0,190.3458,190.5714,190.0612,190.228,9596.0
2024-07-09 12:00:00,194.03,194.58,193.91,194.58,6907.0,190.385,190.9247,190.2673,190.9247,6907.0
2024-07-09 12:30:00,194.72,195.34,194.59,195.19,13518.0,191.062,191.6704,190.9345,191.5232,13518.0
2024-07-09 13:00:00,195.25,195.93,195.25,195.83,13866.0,191.5821,192.2493,191.5821,192.1512,13866.0
2024-07-09 13:30:00,195.83,195.9,195.4,195.52,19909.0,192.1512,192.2199,191.7293,191.847,19909.0
2024-07-09 14:00:00,195.49,195.55,194.87,194.9,17020.0,191.8176,191.8765,191.2092,191.2387,17020.0
2024-07-09 14:30:00,194.9,194.99,194.48,194.95,30472.0,191.2387,191.327,190.8266,191.2877,30472.0
2024-07-09 15:00:00,194.97,195.78,194.88,195.69,14477.0,191.3074,192.1021,191.219,192.0138,14477.0
2024-07-09 15:30:00,195.6,196.22,195.32,195.61,63403.0,191.9255,192.5339,191.6508,191.9353,63403.0
2024-07-10 09:30:00,197.2,197.21,194.59,195.66,9598.0,193.4955,193.5053,190.9345,191.9844,9598.0
2024-07-10 10:00:00,195.92,196.35,194.69,194.87,6338.0,192.2395,192.6614,191.0326,191.2092,6338.0
2024-07-10 10:30:00,194.73,195.05,194.16,194.75,9131.0,191.0719,191.3859,190.5126,191.0915,9131.0
2024-07-10 11:00:00,194.75,194.82,193.76,193.76,5600.0,191.0915,191.1602,190.1201,190.1201,5600.0
2024-07-10 11:30:00,193.78,193.79,192.45,192.67,10770.0,190.1397,190.1495,188.8347,189.0506,10770.0
2024-07-10 12:00:00,192.62,192.84,192.31,192.46,14710.0,189.0015,189.2174,188.6973,188.8445,14710.0
2024-07-10 12:30:00,192.44,192.57,192.11,192.31,12293.0,188.8249,188.9524,188.5011,188.6973,12293.0
2024-07-10 13:00:00,192.33,192.45,191.79,192.17,9198.0,188.7169,188.8347,188.1871,188.56,9198.0
2024-07-10 13:30:00,192.1,193.2,191.87,193.2,12736.0,188.4913,189.5706,188.2656,189.5706,12736.0
2024-07-10 14:00:00,193.19,193.66,193.09,193.46,21546.0,189.5608,190.022,189.4627,189.8257,21546.0
2024-07-10 14:30:00,193.41,194.0,193.26,193.58,18165.0,189.7767,190.3556,189.6295,189.9435,18165.0
2024-07-10 15:00:00,193.69,194.79,193.69,194.79,11771.0,190.0514,191.1307,190.0514,191.1307,11771.0
2024-07-10 15:30:00,194.8,195.53,194.52,195.23,71834.0,191.1405,191.8568,190.8658,191.5625,71834.0
2024-07-11 09:30:00,199.75,205.64,199.26,204.54,31146.0,195.9976,201.7769,195.5168,200.6976,31146.0
2024-07-11 10:00:00,204.66,206.1,204.55,205.94,56839.0,200.8153,202.2283,200.7074,202.0713,56839.0
2024-07-11 10:30:00,205.79,206.76,204.56,205.46,43840.0,201.9241,202.8759,200.7172,201.6003,43840.0
2024-07-11 11:00:00,205.49,206.21,205.05,205.73,29028.0,201.6297,202.3362,201.198,201.8652,29028.0
2024-07-11 11:30:00,205.84,207.12,205.76,207.12,40640.0,201.9732,203.2291,201.8947,203.2291,40640.0
2024-07-11 12:00:00,207.25,207.7,206.76,207.7,28346.0,203.3567,203.7982,202.8759,203.7982,28346.0
2024-07-11 12:30:00,207.66,208.36,207.49,207.58,38623.0,203.759,204.4458,203.5922,203.6805,38623.0
2024-07-11 13:00:00,207.44,208.25,207.35,208.24,38677.0,203.5431,204.3379,203.4548,204.3281,38677.0
2024-07-11 13:30:00,208.09,209.32,207.63,209.05,38700.0,204.1809,205.3878,203.7295,205.1229,38700.0
2024-07-11 14:00:00,209.03,209.34,208.32,209.34,59889.0,205.1032,205.4074,204.4066,205.4074,59889.0
2024-07-11 14:30:00,209.37,209.64,208.54,208.81,131140.0,205.4368,205.7018,204.6224,204.8874,131140.0
2024-07-11 15:00:00,208.88,208.92,207.92,208.08,68612.0,204.956,204.9953,204.0141,204.1711,68612.0
2024-07-11 15:30:00,207.99,209.9,207.99,209.74,137299.0,204.0828,205.9569,204.0828,205.7999,137299.0
2024-07-12 09:30:00,210.85,213.01,210.3,212.98,35793.0,206.889,209.0085,206.3494,208.979,35793.0
2024-07-12 10:00:00,212.99,214.37,212.17,214.03,52763.0,208.9888,210.3429,208.1842,210.0093,52763.0
2024-07-12 10:30:00,213.91,214.82,213.01,213.74,73330.0,209.8916,210.7845,209.0085,209.7247,73330.0
2024-07-12 11:00:00,213.75,214.29,213.42,213.81,37684.0,209.7346,210.2644,209.4108,209.7934,37684.0
2024-07-12 11:30:00,213.89,214.85,213.81,214.71,35335.0,209.8719,210.8139,209.7934,210.6765,35335.0
2024-07-12 12:00:00,214.7,215.2,213.57,213.93,42311.0,210.6667,211.1573,209.5579,209.9112,42311.0
2024-07-12 12:30:00,214.03,214.03,213.11,213.88,26577.0,210.0093,210.0093,209.1066,209.8621,26577.0
2024-07-12 13:00:00,213.88,214.43,213.39,214.31,14230.0,209.8621,210.4018,209.3813,210.284,14230.0
2024-07-12 13:30:00,214.33,214.78,213.97,213.97,22181.0,210.3037,210.7452,209.9504,209.9504,22181.0
2024-07-12 14:00:00,213.91,215.13,213.84,215.12,26038.0,209.8916,211.0886,209.8229,211.0788,26038.0
2024-07-12 14:30:00,215.14,215.14,214.33,214.79,16476.0,211.0984,211.0984,210.3037,210.755,16476.0
2024-07-12 15:00:00,214.7,215.3,214.36,214.93,27224.0,210.6667,211.2554,210.3331,210.8924,27224.0
2024-07-12 15:30:00,214.88,215.47,212.7,212.95,203281.0,210.8433,211.4222,208.7043,208.9496,203281.0
2024-07-15 09:30:00,210.01,212.08,209.4,210.98,52091.0,206.0648,208.0959,205.4663,207.0166,52091.0
2024-07-15 10:00:00,211.0,211.35,208.47,208.6,34387.0,207.0362,207.3796,204.5537,204.6813,34387.0
2024-07-15 10:30:00,208.83,209.28,208.03,208.21,12818.0,204.907,205.3485,204.122,204.2986,12818.0
2024-07-15 11:00:00,208.23,209.92,208.22,209.91,13376.0,204.3183,205.9765,204.3084,205.9667,13376.0
2024-07-15 11:30:00,209.87,210.88,209.51,210.88,21165.0,205.9274,206.9185,205.5742,206.9185,21165.0
2024-07-15 12:00:00,210.72,211.11,210.37,210.37,20273.0,206.7615,207.1442,206.4181,206.4181,20273.0
2024-07-15 12:30:00,210.24,210.67,210.0,210.45,13191.0,206.2905,206.7124,206.055,206.4966,13191.0
2024-07-15 13:00:00,210.31,210.5,209.84,209.84,9912.0,206.3592,206.5456,205.898,205.898,9912.0
2024-07-15 13:30:00,209.71,209.82,209.04,209.77,24714.0,205.7705,205.8784,205.113,205.8293,24714.0
2024-07-15 14:00:00,209.79,210.1,209.07,209.65,13605.0,205.8489,206.1531,205.1425,205.7116,13605.0
2024-07-15 14:30:00,209.66,209.85,209.09,209.84,10602.0,205.7214,205.9078,205.1621,205.898,10602.0
2024-07-15 15:00:00,209.79,210.54,209.79,210.04,19708.0,205.8489,206.5849,205.8489,206.0943,19708.0
2024-07-15 15:30:00,210.14,210.41,209.31,210.31,88982.0,206.1924,206.4573,205.378,206.3592,88982.0
2024-07-16 09:30:00,212.7,212.86,210.58,212.12,23799.0,208.7043,208.8613,206.6241,208.1352,23799.0
2024-07-16 10:00:00,211.83,212.53,210.96,212.18,11610.0,207.8506,208.5375,206.997,208.1941,11610.0
2024-07-16 10:30:00,212.34,212.34,210.05,210.52,17632.0,208.351,208.351,206.1041,206.5652,17632.0
2024-07-16 11:00:00,210.53,210.95,209.9,210.59,27468.0,206.575,206.9872,205.9569,206.6339,27468.0
2024-07-16 11:30:00,210.45,211.64,210.42,211.54,19448.0,206.4966,207.6642,206.4671,207.5661,19448.0
2024-07-16 12:00:00,211.45,212.3,211.25,211.81,13722.0,207.4778,208.3118,207.2815,207.831,13722.0
2024-07-16 12:30:00,212.05,213.03,211.89,212.59,8356.0,208.0665,209.0281,207.9095,208.5963,8356.0
2024-07-16 13:00:00,212.22,212.8,212.15,212.51,18757.0,208.2333,208.8024,208.1646,208.5179,18757.0
2024-07-16 13:30:00,212.56,213.21,212.56,213.01,8883.0,208.5669,209.2047,208.5669,209.0085,8883.0
2024-07-16 14:00:00,213.08,213.3,212.63,213.22,14044.0,209.0771,209.293,208.6356,209.2145,14044.0
2024-07-16 14:30:00,213.22,213.51,212.91,213.51,18379.0,209.2145,209.4991,208.9103,209.4991,18379.0
2024-07-16 15:00:00,213.4,213.4,212.77,213.3,21862.0,209.3911,209.3911,208.773,209.293,21862.0
2024-07-16 15:30:00,213.39,213.53,212.71,213.1,63424.0,209.3813,209.5187,208.7141,209.0968,63424.0
2024-07-17 09:30:00,212.91,214.12,212.52,214.08,29997.0,208.9103,210.0976,208.5277,210.0584,29997.0
2024-07-17 10:00:00,214.05,214.79,213.46,213.78,49478.0,210.0289,210.755,209.45,209.764,49478.0
2024-07-17 10:30:00,213.81,214.19,212.05,212.05,63043.0,209.7934,210.1663,208.0665,208.0665,63043.0
2024-07-17 11:00:00,211.94,212.74,211.18,212.41,9935.0,207.9586,208.7435,207.2128,208.4197,9935.0
2024-07-17 11:30:00,212.85,213.45,212.47,213.06,9957.0,208.8515,209.4402,208.4786,209.0575,9957.0
2024-07-17 12:00:00,212.91,212.91,212.22,212.43,4329.0,208.9103,208.9103,208.2333,208.4394,4329.0
2024-07-17 12:30:00,211.87,212.62,211.87,211.89,8620.0,207.8899,208.6258,207.8899,207.9095,8620.0
2024-07-17 13:00:00,211.88,212.11,211.36,212.01,14932.0,207.8997,208.1254,207.3895,208.0272,14932.0
2024-07-17 13:30:00,211.95,212.78,211.95,212.78,5705.0,207.9684,208.7828,207.9684,208.7828,5705.0
2024-07-17 14:00:00,212.76,213.08,212.73,212.78,9153.0,208.7632,209.0771,208.7337,208.7828,9153.0
2024-07-17 14:30:00,212.91,213.15,212.5,212.72,6958.0,208.9103,209.1458,208.508,208.7239,6958.0
2024-07-17 15:00:00,212.58,213.42,212.56,213.42,10368.0,208.5865,209.4108,208.5669,209.4108,10368.0
2024-07-17 15:30:00,213.5,214.49,213.44,214.37,70952.0,209.4893,210.4607,209.4304,210.3429,70952.0
2024-07-18 09:30:00,210.46,214.08,210.1,213.66,26734.0,206.5064,210.0584,206.1531,209.6462,26734.0
2024-07-18 10:00:00,214.07,214.51,212.84,214.49,36346.0,210.0485,210.4803,208.8417,210.4607,36346.0
2024-07-18 10:30:00,214.4,214.49,213.63,214.25,19134.0,210.3723,210.4607,209.6168,210.2252,19134.0
2024-07-18 11:00:00,214.39,214.99,213.86,213.97,25194.0,210.3625,210.9513,209.8425,209.9504,25194.0
2024-07-18 11:30:00,214.21,214.66,213.95,214.34,28305.0,210.1859,210.6275,209.9308,210.3135,28305.0
2024-07-18 12:00:00,214.58,214.94,214.13,214.44,10433.0,210.549,210.9022,210.1074,210.4116,10433.0
2024-07-18 12:30:00,214.23,214.52,213.75,214.25,11817.0,210.2055,210.4901,209.7346,210.2252,11817.0
2024-07-18 13:00:00,214.13,215.16,214.13,214.94,28791.0,210.1074,211.1181,210.1074,210.9022,28791.0
2024-07-18 13:30:00,214.89,214.99,214.34,214.35,8714.0,210.8531,210.9513,210.3135,210.3233,8714.0
2024-07-18 14:00:00,214.37,214.43,212.92,212.97,29056.0,210.3429,210.4018,208.9201,208.9692,29056.0
2024-07-18 14:30:00,213.1,213.26,212.42,212.98,31220.0,209.0968,209.2538,208.4295,208.979,31220.0
2024-07-18 15:00:00,212.9,213.15,212.22,212.72,27584.0,208.9005,209.1458,208.2333,208.7239,27584.0
2024-07-18 15:30:00,212.59,212.79,210.92,211.32,88007.0,208.5963,208.7926,206.9577,207.3502,88007.0
2024-07-19 09:30:00,211.64,212.07,209.93,210.68,34384.0,207.6642,208.0861,205.9863,206.7222,34384.0
2024-07-19 10:00:00,210.82,211.02,209.49,209.87,22606.0,206.8596,207.0558,205.5546,205.9274,22606.0
2024-07-19 10:30:00,210.04,210.45,208.96,208.96,12934.0,206.0943,206.4966,205.0345,205.0345,12934.0
2024-07-19 11:00:00,209.13,209.37,208.15,209.02,21490.0,205.2013,205.4368,204.2398,205.0934,21490.0
2024-07-19 11:30:00,208.85,209.46,208.78,209.15,17256.0,204.9266,205.5251,204.8579,205.221,17256.0
2024-07-19 12:00:00,209.13,209.69,208.96,209.17,15872.0,205.2013,205.7508,205.0345,205.2406,15872.0
2024-07-19 12:30:00,209.15,209.49,209.02,209.44,10749.0,205.221,205.5546,205.0934,205.5055,10749.0
2024-07-19 13:00:00,209.31,210.41,209.14,210.36,39697.0,205.378,206.4573,205.2112,206.4082,39697.0
2024-07-19 13:30:00,210.34,210.72,209.26,210.52,24083.0,206.3886,206.7615,205.3289,206.5652,24083.0
2024-07-19 14:00:00,210.4,210.67,209.64,209.81,31489.0,206.4475,206.7124,205.7018,205.8686,31489.0
2024-07-19 14:30:00,209.76,210.14,209.59,209.92,22198.0,205.8195,206.1924,205.6527,205.9765,22198.0
2024-07-19 15:00:00,210.09,210.29,209.63,209.82,28968.0,206.1433,206.3396,205.692,205.8784,28968.0
2024-07-19 15:30:00,209.96,209.96,208.81,208.93,84964.0,206.0158,206.0158,204.8874,205.0051,84964.0
2024-07-22 09:30:00,209.89,209.89,208.31,208.31,16155.0,205.9471,205.9471,204.3968,204.3968,16155.0
2024-07-22 10:00:00,208.28,209.17,207.64,208.72,8425.0,204.3673,205.2406,203.7393,204.799,8425.0
2024-07-22 10:30:00,208.68,210.32,208.24,210.2,10728.0,204.7598,206.369,204.3281,206.2512,10728.0
2024-07-22 11:00:00,210.21,211.02,210.01,210.25,10775.0,206.2611,207.0558,206.0648,206.3003,10775.0
2024-07-22 11:30:00,210.29,210.45,209.63,209.82,11493.0,206.3396,206.4966,205.692,205.8784,11493.0
2024-07-22 12:00:00,209.5,209.5,208.82,208.83,5727.0,205.5644,205.5644,204.8972,204.907,5727.0
2024-07-22 12:30:00,208.67,209.52,208.57,209.2,5978.0,204.75,205.584,204.6519,205.27,5978.0
2024-07-22 13:00:00,209.43,209.57,209.17,209.51,4440.0,205.4957,205.6331,205.2406,205.5742,4440.0
2024-07-22 13:30:00,209.31,209.42,208.6,208.72,4486.0,205.378,205.4859,204.6813,204.799,4486.0
2024-07-22 14:00:00,208.76,209.08,208.21,208.9,13898.0,204.8383,205.1523,204.2986,204.9757,13898.0
2024-07-22 14:30:00,208.95,210.02,208.92,209.44,6341.0,205.0247,206.0746,204.9953,205.5055,6341.0
2024-07-22 15:00:00,209.4,209.4,208.98,209.03,15260.0,205.4663,205.4663,205.0542,205.1032,15260.0
2024-07-22 15:30:00,209.09,209.23,208.4,208.83,42174.0,205.1621,205.2995,204.4851,204.907,42174.0
2024-07-23 09:30:00,208.64,209.97,207.76,207.76,3449.0,204.7206,206.0256,203.8571,203.8571,3449.0
2024-07-23 10:00:00,208.22,209.1,208.08,208.45,13339.0,204.3084,205.1719,204.1711,204.5341,13339.0
2024-07-23 10:30:00,208.47,209.12,207.71,208.13,9668.0,204.5537,205.1915,203.808,204.2201,9668.0
2024-07-23 11:00:00,208.06,208.06,207.39,207.88,6150.0,204.1514,204.1514,203.494,203.9748,6150.0
2024-07-23 11:30:00,207.92,208.74,207.84,208.74,7765.0,204.0141,204.8187,203.9356,204.8187,7765.0
2024-07-23 12:00:00,208.73,208.83,207.62,207.75,6802.0,204.8089,204.907,203.7197,203.8473,6802.0
2024-07-23 12:30:00,207.66,208.04,207.24,207.37,10965.0,203.759,204.1318,203.3469,203.4744,10965.0
2024-07-23 13:00:00,207.35,207.85,207.06,207.06,11597.0,203.4548,203.9454,203.1702,203.1702,11597.0
2024-07-23 13:30:00,207.14,207.89,207.06,207.27,12591.0,203.2487,203.9846,203.1702,203.3763,12591.0
2024-07-23 14:00:00,207.36,207.96,207.36,207.78,23681.0,203.4646,204.0533,203.4646,203.8767,23681.0
2024-07-23 14:30:00,207.81,208.54,207.58,207.85,26668.0,203.9061,204.6224,203.6805,203.9454,26668.0
2024-07-23 15:00:00,207.75,207.92,207.33,207.8,13165.0,203.8473,204.0141,203.4352,203.8963,13165.0
2024-07-23 15:30:00,207.73,207.73,206.9,207.33,70160.0,203.8276,203.8276,203.0132,203.4352,70160.0
2024-07-24 09:30:00,208.65,209.32,205.96,206.88,21399.0,204.7304,205.3878,202.0909,202.9936,21399.0
2024-07-24 10:00:00,207.07,207.74,207.05,207.65,7800.0,203.18,203.8375,203.1604,203.7492,7800.0
2024-07-24 10:30:00,207.45,208.02,206.77,207.3,17055.0,203.5529,204.1122,202.8857,203.4057,17055.0
2024-07-24 11:00:00,207.18,207.85,207.01,207.67,29568.0,203.288,203.9454,203.1212,203.7688,29568.0
2024-07-24 11:30:00,207.64,207.92,207.43,207.69,44324.0,203.7393,204.0141,203.5333,203.7884,44324.0
2024-07-24 12:00:00,207.61,208.22,207.46,207.82,62243.0,203.7099,204.3084,203.5627,203.916,62243.0
2024-07-24 12:30:00,207.81,207.96,207.47,207.67,15047.0,203.9061,204.0533,203.5725,203.7688,15047.0
2024-07-24 13:00:00,207.67,207.76,207.34,207.39,10513.0,203.7688,203.8571,203.445,203.494,10513.0
2024-07-24 13:30:00,207.39,207.66,207.3,207.52,8879.0,203.494,203.759,203.4057,203.6216,8879.0
2024-07-24 14:00:00,207.51,207.57,207.04,207.29,8779.0,203.6118,203.6707,203.1506,203.3959,8779.0
2024-07-24 14:30:00,207.27,207.34,206.16,206.17,10282.0,203.3763,203.445,202.2871,202.297,10282.0
2024-07-24 15:00:00,206.09,206.31,205.75,206.05,26619.0,202.2185,202.4343,201.8848,202.1792,26619.0
2024-07-24 15:30:00,206.06,206.28,204.57,205.4,72630.0,202.189,202.4049,200.727,201.5414,72630.0
2024-07-25 09:30:00,207.02,212.26,206.81,211.76,14647.0,203.131,208.2725,202.9249,207.7819,14647.0
2024-07-25 10:00:00,211.54,212.55,210.61,211.26,81758.0,207.5661,208.5571,206.6535,207.2913,81758.0
2024-07-25 10:30:00,211.58,211.71,209.12,209.55,25760.0,207.6053,207.7329,205.1915,205.6135,25760.0
2024-07-25 11:00:00,209.68,210.05,208.91,209.03,8660.0,205.741,206.1041,204.9855,205.1032,8660.0
2024-07-25 11:30:00,208.99,209.85,208.8,209.72,13009.0,205.064,205.9078,204.8775,205.7803,13009.0
2024-07-25 12:00:00,209.68,210.03,209.39,209.92,12271.0,205.741,206.0844,205.4565,205.9765,12271.0
2024-07-25 12:30:00,209.99,210.09,209.63,209.77,14531.0,206.0452,206.1433,205.692,205.8293,14531.0
2024-07-25 13:00:00,209.85,210.67,209.53,209.56,14589.0,205.9078,206.7124,205.5938,205.6233,14589.0
2024-07-25 13:30:00,209.56,210.01,208.96,209.49,72168.0,205.6233,206.0648,205.0345,205.5546,72168.0
2024-07-25 14:00:00,209.47,210.2,209.22,210.08,50037.0,205.535,206.2512,205.2897,206.1335,50037.0
2024-07-25 14:30:00,210.08,210.76,209.93,210.64,30413.0,206.1335,206.8007,205.9863,206.683,30413.0
2024-07-25 15:00:00,210.58,211.15,209.97,211.06,210032.0,206.6241,207.1834,206.0256,207.0951,210032.0
2024-07-25 15:30:00,211.04,211.99,210.34,211.06,269962.0,207.0755,208.0076,206.3886,207.0951,269962.0
2024-07-26 09:30:00,214.47,214.47,211.26,212.75,24050.0,210.441,210.441,207.2913,208.7533,24050.0
2024-07-26 10:00:00,213.0,214.37,213.0,213.64,22654.0,208.9986,210.3429,208.9986,209.6266,22654.0
2024-07-26 10:30:00,213.55,214.46,213.08,213.96,29697.0,209.5383,210.4312,209.0771,209.9406,29697.0
2024-07-26 11:00:00,213.95,214.62,213.51,214.62,32172.0,209.9308,210.5882,209.4991,210.5882,32172.0
2024-07-26 11:30:00,214.61,214.84,213.89,214.84,10396.0,210.5784,210.8041,209.8719,210.8041,10396.0
2024-07-26 12:00:00,214.89,215.1,214.19,214.19,8301.0,210.8531,211.0592,210.1663,210.1663,8301.0
2024-07-26 12:30:00,214.19,215.09,213.97,214.99,20169.0,210.1663,211.0494,209.9504,210.9513,20169.0
2024-07-26 13:00:00,214.95,215.08,214.5,214.72,5256.0,210.912,211.0396,210.4705,210.6863,5256.0
2024-07-26 13:30:00,215.02,215.15,214.25,214.76,24088.0,210.9807,211.1083,210.2252,210.7256,24088.0
2024-07-26 14:00:00,214.78,215.53,214.62,215.2,23203.0,210.7452,211.4811,210.5882,211.1573,23203.0
2024-07-26 14:30:00,215.18,215.41,214.15,214.57,76691.0,211.1377,211.3634,210.127,210.5392,76691.0
2024-07-26 15:00:00,214.49,215.69,214.4,215.16,56612.0,210.4607,211.6381,210.3723,211.1181,56612.0
2024-07-26 15:30:00,215.11,215.57,214.09,214.76,131313.0,211.069,211.5204,210.0682,210.7256,131313.0
2024-07-29 09:30:00,214.85,216.41,213.0,215.63,145720.0,210.8139,212.3446,208.9986,211.5792,145720.0
2024-07-29 10:00:00,215.63,215.85,214.32,215.15,95563.0,211.5792,211.7951,210.2939,211.1083,95563.0
2024-07-29 10:30:00,215.41,216.07,214.5,216.05,168726.0,211.3634,212.011,210.4705,211.9914,168726.0
2024-07-29 11:00:00,215.91,217.16,215.41,216.61,40926.0,211.854,213.0805,211.3634,212.5408,40926.0
2024-07-29 11:30:00,216.65,217.89,216.2,216.61,297680.0,212.5801,213.7968,212.1385,212.5408,297680.0
2024-07-29 12:00:00,216.61,217.47,216.5,216.75,19455.0,212.5408,213.3847,212.4329,212.6782,19455.0
2024-07-29 12:30:00,216.68,217.17,216.27,216.5,153573.0,212.6095,213.0903,212.2072,212.4329,153573.0
2024-07-29 13:00:00,216.5,217.31,216.5,216.92,23066.0,212.4329,213.2277,212.4329,212.845,23066.0
2024-07-29 13:30:00,216.84,216.98,215.82,216.46,42981.0,212.7665,212.9039,211.7657,212.3936,42981.0
2024-07-29 14:00:00,216.4,217.26,216.32,216.71,152702.0,212.3348,213.1786,212.2563,212.639,152702.0
2024-07-29 14:30:00,216.78,217.2,216.21,216.81,34032.0,212.7076,213.1197,212.1483,212.7371,34032.0
2024-07-29 15:00:00,216.7,217.18,216.55,217.08,35554.0,212.6291,213.1001,212.482,213.002,35554.0
2024-07-29 15:30:00,217.08,218.15,216.98,217.87,148007.0,213.002,214.0519,212.9039,213.7772,148007.0
2024-07-30 09:30:00,211.64,218.62,211.64,217.0,196653.0,207.6642,214.5131,207.6642,212.9235,196653.0
2024-07-30 10:00:00,217.21,218.45,215.51,217.94,221323.0,213.1296,214.3463,211.4615,213.8458,221323.0
2024-07-30 10:30:00,218.28,218.64,215.8,217.83,105248.0,214.1795,214.5327,211.746,213.7379,105248.0
2024-07-30 11:00:00,217.7,218.66,216.17,216.57,118458.0,213.6104,214.5523,212.1091,212.5016,118458.0
2024-07-30 11:30:00,216.26,219.54,215.94,217.77,39046.0,212.1974,215.4158,211.8834,213.679,39046.0
2024-07-30 12:00:00,217.6,218.41,216.96,218.23,18084.0,213.5122,214.307,212.8843,214.1304,18084.0
2024-07-30 12:30:00,218.23,219.44,217.99,218.17,17527.0,214.1304,215.3177,213.8949,214.0715,17527.0
2024-07-30 13:00:00,217.97,218.38,217.24,217.74,28290.0,213.8753,214.2776,213.159,213.6496,28290.0
2024-07-30 13:30:00,217.42,217.89,216.6,217.89,20503.0,213.3356,213.7968,212.531,213.7968,20503.0
2024-07-30 14:00:00,217.76,218.62,217.53,217.88,15297.0,213.6692,214.5131,213.4435,213.787,15297.0
2024-07-30 14:30:00,217.88,219.38,217.74,219.38,27159.0,213.787,215.2588,213.6496,215.2588,27159.0
2024-07-30 15:00:00,219.12,220.54,218.75,220.54,59706.0,215.0037,216.397,214.6406,216.397,59706.0
2024-07-30 15:30:00,220.49,220.98,217.54,217.7,188177.0,216.3479,216.8287,213.4534,213.6104,188177.0
2024-07-31 09:30:00,219.45,221.58,217.88,220.14,89991.0,215.3275,217.4175,213.787,216.0045,89991.0
2024-07-31 10:00:00,220.21,221.39,219.88,220.65,38722.0,216.0732,217.231,215.7494,216.5049,38722.0
2024-07-31 10:30:00,220.65,221.37,220.12,220.74,30656.0,216.5049,217.2114,215.9849,216.5932,30656.0
2024-07-31 11:00:00,220.74,220.75,218.95,219.42,33855.0,216.5932,216.6031,214.8369,215.298,33855.0
2024-07-31 11:30:00,219.14,220.76,219.09,219.76,23058.0,215.0233,216.6129,214.9742,215.6317,23058.0
2024-07-31 12:00:00,219.65,220.37,219.27,220.25,18751.0,215.5237,216.2302,215.1509,216.1125,18751.0
2024-07-31 12:30:00,220.25,220.97,219.93,220.64,63205.0,216.1125,216.8189,215.7985,216.4951,63205.0
2024-07-31 13:00:00,220.67,221.12,220.07,220.24,29282.0,216.5246,216.9661,215.9358,216.1026,29282.0
2024-07-31 13:30:00,220.33,221.36,219.93,221.02,21500.0,216.1909,217.2016,215.7985,216.868,21500.0
2024-07-31 14:00:00,221.02,221.12,220.18,220.28,40902.0,216.868,216.9661,216.0438,216.1419,40902.0
2024-07-31 14:30:00,220.28,222.84,220.07,222.52,45934.0,216.1419,218.6538,215.9358,218.3398,45934.0
2024-07-31 15:00:00,222.3,222.31,220.2,220.34,31960.0,218.1239,218.1338,216.0634,216.2008,31960.0
2024-07-31 15:30:00,220.34,221.01,218.99,219.56,97950.0,216.2008,216.8582,214.8761,215.4354,97950.0
2024-08-01 09:30:00,219.56,223.19,219.34,222.58,22154.0,215.4354,218.9972,215.2195,218.3987,22154.0
2024-08-01 10:00:00,222.55,223.55,221.32,222.5,73644.0,218.3692,219.3505,217.1624,218.3202,73644.0
2024-08-01 10:30:00,222.5,223.0,221.47,222.67,88637.0,218.3202,218.8108,217.3095,218.487,88637.0
2024-08-01 11:00:00,222.67,224.28,222.38,223.75,21605.0,218.487,220.0667,218.2024,219.5467,21605.0
2024-08-01 11:30:00,223.62,226.06,223.62,225.8,28948.0,219.4191,221.8133,219.4191,221.5582,28948.0
2024-08-01 12:00:00,225.96,226.24,224.7,225.89,30349.0,221.7152,221.9899,220.4789,221.6465,30349.0
2024-08-01 12:30:00,225.88,226.18,225.36,225.83,34447.0,221.6367,221.9311,221.1265,221.5876,34447.0
2024-08-01 13:00:00,225.85,226.2,225.57,225.75,25188.0,221.6073,221.9507,221.3325,221.5091,25188.0
2024-08-01 13:30:00,225.67,226.35,225.39,226.21,28768.0,221.4306,222.0979,221.1559,221.9605,28768.0
2024-08-01 14:00:00,226.22,226.27,225.51,225.72,27790.0,221.9703,222.0194,221.2736,221.4797,27790.0
2024-08-01 14:30:00,225.84,225.85,224.35,225.08,35041.0,221.5974,221.6073,220.1354,220.8517,35041.0
2024-08-01 15:00:00,225.06,225.92,225.0,225.78,40990.0,220.8321,221.6759,220.7732,221.5386,40990.0
2024-08-01 15:30:00,225.93,227.36,225.81,227.28,122349.0,221.6857,223.0889,221.568,223.0104,122349.0
2024-08-02 09:30:00,232.25,237.24,232.14,235.77,152738.0,227.887,232.7833,227.7791,231.3409,152738.0
2024-08-02 10:00:00,235.79,236.96,230.63,231.3,169879.0,231.3605,232.5085,226.2975,226.9549,169879.0
2024-08-02 10:30:00,231.05,231.39,229.74,230.69,118146.0,226.7096,227.0432,225.4242,226.3563,118146.0
2024-08-02 11:00:00,230.8,230.83,228.78,228.95,74868.0,226.4643,226.4937,224.4822,224.649,74868.0
2024-08-02 11:30:00,228.94,230.76,228.27,229.57,58220.0,224.6392,226.425,223.9818,225.2574,58220.0
2024-08-02 12:00:00,229.57,230.0,229.49,229.83,58489.0,225.2574,225.6793,225.1789,225.5125,58489.0
2024-08-02 12:30:00,229.89,230.33,229.35,229.44,59191.0,225.5714,226.0031,225.0415,225.1298,59191.0
2024-08-02 13:00:00,229.25,230.07,228.55,229.75,55710.0,224.9434,225.748,224.2565,225.434,55710.0
2024-08-02 13:30:00,229.65,229.98,228.68,229.05,32617.0,225.3359,225.6597,224.3841,224.7471,32617.0
2024-08-02 14:00:00,229.0,230.56,228.71,230.49,27043.0,224.6981,226.2288,224.4135,226.1601,27043.0
2024-08-02 14:30:00,230.56,230.56,229.73,230.5,19232.0,226.2288,226.2288,225.4144,226.1699,19232.0
2024-08-02 15:00:00,230.56,230.88,230.01,230.4,111113.0,226.2288,226.5428,225.6891,226.0718,111113.0
2024-08-02 15:30:00,230.45,230.52,229.59,229.73,192133.0,226.1208,226.1895,225.277,225.4144,192133.0
2024-08-05 09:30:00,229.11,229.15,226.06,226.75,99674.0,224.806,224.8453,221.8133,222.4903,99674.0
2024-08-05 10:00:00,227.0,227.98,225.22,226.73,132504.0,222.7356,223.6972,220.9891,222.4707,132504.0
2024-08-05 10:30:00,226.8,228.34,226.06,226.69,248187.0,222.5394,224.0505,221.8133,222.4315,248187.0
2024-08-05 11:00:00,226.69,229.57,226.34,229.51,72046.0,222.4315,225.2574,222.088,225.1985,72046.0
2024-08-05 11:30:00,229.37,230.35,228.67,229.07,63116.0,225.0611,226.0227,224.3743,224.7668,63116.0
2024-08-05 12:00:00,229.1,229.1,227.36,227.45,35090.0,224.7962,224.7962,223.0889,223.1772,35090.0
2024-08-05 12:30:00,227.44,227.94,226.47,226.93,33486.0,223.1674,223.658,222.2156,222.667,33486.0
2024-08-05 13:00:00,226.8,227.06,226.28,226.73,29692.0,222.5394,222.7945,222.0292,222.4707,29692.0
2024-08-05 13:30:00,226.68,226.9,225.1,225.15,66853.0,222.4217,222.6375,220.8713,220.9204,66853.0
2024-08-05 14:00:00,225.21,225.73,224.85,225.08,66035.0,220.9793,221.4895,220.626,220.8517,66035.0
2024-08-05 14:30:00,225.06,225.25,224.26,224.34,22601.0,220.8321,221.0185,220.0471,220.1256,22601.0
2024-08-05 15:00:00,224.37,224.5,222.72,223.09,33467.0,220.1551,220.2826,218.5361,218.8991,33467.0
2024-08-05 15:30:00,223.21,223.64,220.24,221.14,137057.0,219.0168,219.4388,216.1026,216.9857,137057.0
2024-08-06 09:30:00,219.24,222.3,218.51,221.76,44415.0,215.1214,218.1239,214.4051,217.5941,44415.0
2024-08-06 10:00:00,221.76,222.92,221.24,222.51,94302.0,217.5941,218.7323,217.0839,218.33,94302.0
2024-08-06 10:30:00,222.6,222.9,221.51,221.51,40379.0,218.4183,218.7127,217.3488,217.3488,40379.0
2024-08-06 11:00:00,221.7,221.92,220.14,220.4,28236.0,217.5352,217.7511,216.0045,216.2596,28236.0
2024-08-06 11:30:00,220.59,222.0,220.51,221.98,16677.0,216.4461,217.8296,216.3676,217.81,16677.0
2024-08-06 12:00:00,222.03,222.42,221.88,222.28,54074.0,217.859,218.2417,217.7118,218.1043,54074.0
2024-08-06 12:30:00,222.38,222.43,221.74,221.99,10761.0,218.2024,218.2515,217.5745,217.8198,10761.0
2024-08-06 13:00:00,222.0,222.34,221.53,221.73,15949.0,217.8296,218.1632,217.3684,217.5646,15949.0
2024-08-06 13:30:00,221.61,221.87,221.02,221.02,12887.0,217.4469,217.702,216.868,216.868,12887.0
2024-08-06 14:00:00,221.05,221.47,220.26,221.32,18483.0,216.8974,217.3095,216.1223,217.1624,18483.0
2024-08-06 14:30:00,221.32,222.05,221.22,221.62,16655.0,217.1624,217.8786,217.0642,217.4567,16655.0
2024-08-06 15:00:00,221.55,221.55,220.7,220.8,20225.0,217.388,217.388,216.554,216.6521,20225.0
2024-08-06 15:30:00,220.83,221.21,219.9,220.42,99947.0,216.6816,217.0544,215.769,216.2793,99947.0
2024-08-07 09:30:00,219.46,220.87,217.71,219.47,37964.0,215.3373,216.7208,213.6202,215.3471,37964.0
2024-08-07 10:00:00,219.48,220.08,218.94,219.15,35910.0,215.3569,215.9456,214.8271,215.0331,35910.0
2024-08-07 10:30:00,219.31,219.68,218.78,219.66,32139.0,215.1901,215.5532,214.6701,215.5335,32139.0
2024-08-07 11:00:00,219.66,219.84,218.8,219.43,42892.0,215.5335,215.7102,214.6897,215.3079,42892.0
2024-08-07 11:30:00,219.45,219.98,218.65,219.18,25741.0,215.3275,215.8475,214.5425,215.0626,25741.0
2024-08-07 12:00:00,219.1,219.18,218.52,218.7,21109.0,214.9841,215.0626,214.415,214.5916,21109.0
2024-08-07 12:30:00,218.6,218.79,217.76,217.76,20745.0,214.4934,214.6799,213.6692,213.6692,20745.0
2024-08-07 13:00:00,217.88,217.96,216.53,217.72,21015.0,213.787,213.8655,212.4623,213.63,21015.0
2024-08-07 13:30:00,217.7,218.06,216.43,216.61,19364.0,213.6104,213.9636,212.3642,212.5408,19364.0
2024-08-07 14:00:00,216.51,216.58,214.94,215.72,23437.0,212.4427,212.5114,210.9022,211.6676,23437.0
2024-08-07 14:30:00,215.72,215.98,215.06,215.25,40080.0,211.6676,211.9227,211.0199,211.2064,40080.0
2024-08-07 15:00:00,215.25,216.71,215.25,216.18,43175.0,211.2064,212.639,211.2064,212.1189,43175.0
2024-08-07 15:30:00,216.13,216.37,214.63,214.98,107469.0,212.0698,212.3053,210.598,210.9415,107469.0
2024-08-08 09:30:00,213.62,214.98,212.75,214.87,17886.0,209.607,210.9415,208.7533,210.8335,17886.0
2024-08-08 10:00:00,215.01,217.16,214.68,216.5,15774.0,210.9709,213.0805,210.6471,212.4329,15774.0
2024-08-08 10:30:00,216.43,216.9,215.58,215.91,6289.0,212.3642,212.8254,211.5302,211.854,6289.0
2024-08-08 11:00:00,215.56,216.3,215.5,215.95,7133.0,211.5106,212.2367,211.4517,211.8932,7133.0
2024-08-08 11:30:00,216.19,216.36,215.8,215.91,4978.0,212.1287,212.2955,211.746,211.854,4978.0
2024-08-08 12:00:00,215.78,216.46,215.77,216.18,5218.0,211.7264,212.3936,211.7166,212.1189,5218.0
2024-08-08 12:30:00,215.98,216.1,215.44,215.94,4905.0,211.9227,212.0404,211.3928,211.8834,4905.0
2024-08-08 13:00:00,216.13,216.45,215.69,216.22,3886.0,212.0698,212.3838,211.6381,212.1582,3886.0
2024-08-08 13:30:00,216.13,216.43,215.66,215.71,7135.0,212.0698,212.3642,211.6087,211.6577,7135.0
2024-08-08 14:00:00,215.71,217.21,215.64,217.03,36020.0,211.6577,213.1296,211.5891,212.9529,36020.0
2024-08-08 14:30:00,217.3,217.37,216.44,216.56,24059.0,213.2179,213.2866,212.374,212.4918,24059.0
2024-08-08 15:00:00,216.53,216.97,216.35,216.69,11452.0,212.4623,212.8941,212.2857,212.6193,11452.0
2024-08-08 15:30:00,216.69,217.17,216.17,216.89,39559.0,212.6193,213.0903,212.1091,212.8156,39559.0
2024-08-09 09:30:00,216.99,216.99,214.0,215.56,10495.0,212.9137,212.9137,209.9799,211.5106,10495.0
2024-08-09 10:00:00,215.4,215.62,214.0,215.6,20643.0,211.3536,211.5694,209.9799,211.5498,20643.0
2024-08-09 10:30:00,215.56,216.11,214.0,214.62,30840.0,211.5106,212.0502,209.9799,210.5882,30840.0
2024-08-09 11:00:00,214.37,215.48,214.37,214.86,5680.0,210.3429,211.4321,210.3429,210.8237,5680.0
2024-08-09 11:30:00,214.99,216.17,214.99,215.42,14645.0,210.9513,212.1091,210.9513,211.3732,14645.0
2024-08-09 12:00:00,215.61,215.61,214.91,215.31,8628.0,211.5596,211.5596,210.8728,211.2653,8628.0
2024-08-09 12:30:00,215.31,215.71,215.11,215.48,41295.0,211.2653,211.6577,211.069,211.4321,41295.0
2024-08-09 13:00:00,215.47,216.36,215.33,216.12,15550.0,211.4222,212.2955,211.2849,212.06,15550.0
2024-08-09 13:30:00,216.34,216.34,215.14,215.22,11817.0,212.2759,212.2759,211.0984,211.1769,11817.0
2024-08-09 14:00:00,215.09,215.25,214.6,214.77,7237.0,211.0494,211.2064,210.5686,210.7354,7237.0
2024-08-09 14:30:00,214.73,215.48,214.58,214.93,14278.0,210.6961,211.4321,210.549,210.8924,14278.0
2024-08-09 15:00:00,214.88,214.88,213.88,213.91,21183.0,210.8433,210.8433,209.8621,209.8916,21183.0
2024-08-09 15:30:00,214.01,214.21,212.83,212.84,107452.0,209.9897,210.1859,208.8318,208.8417,107452.0
2024-08-12 09:30:00,213.86,214.12,212.58,214.04,81435.0,209.8425,210.0976,208.5865,210.0191,81435.0
2024-08-12 10:00:00,214.12,214.83,214.06,214.66,24334.0,210.0976,210.7943,210.0387,210.6275,24334.0
2024-08-12 10:30:00,214.73,215.25,214.56,214.89,31407.0,210.6961,211.2064,210.5293,210.8531,31407.0
2024-08-12 11:00:00,214.98,214.98,213.16,213.45,16203.0,210.9415,210.9415,209.1556,209.4402,16203.0
2024-08-12 11:30:00,213.45,214.45,213.44,214.45,8854.0,209.4402,210.4214,209.4304,210.4214,8854.0
2024-08-12 12:00:00,214.5,214.53,214.23,214.23,4010.0,210.4705,210.4999,210.2055,210.2055,4010.0
2024-08-12 12:30:00,214.08,214.93,214.08,214.72,13553.0,210.0584,210.8924,210.0584,210.6863,13553.0
2024-08-12 13:00:00,214.62,214.94,214.13,214.72,23863.0,210.5882,210.9022,210.1074,210.6863,23863.0
2024-08-12 13:30:00,215.02,215.17,214.5,214.79,14554.0,210.9807,211.1279,210.4705,210.755,14554.0
2024-08-12 14:00:00,214.65,215.57,214.65,215.37,14831.0,210.6177,211.5204,210.6177,211.3241,14831.0
2024-08-12 14:30:00,215.31,216.37,215.31,215.59,22233.0,211.2653,212.3053,211.2653,211.54,22233.0
2024-08-12 15:00:00,215.54,215.63,214.74,214.95,23040.0,211.4909,211.5792,210.706,210.912,23040.0
2024-08-12 15:30:00,214.99,216.35,214.8,216.23,62501.0,210.9513,212.2857,210.7648,212.168,62501.0
2024-08-13 09:30:00,217.39,219.06,216.34,217.58,27402.0,213.3062,214.9448,212.2759,213.4926,27402.0
2024-08-13 10:00:00,217.58,218.47,217.5,218.21,14298.0,213.4926,214.3659,213.4141,214.1108,14298.0
2024-08-13 10:30:00,218.43,218.87,218.06,218.48,10030.0,214.3266,214.7584,213.9636,214.3757,10030.0
2024-08-13 11:00:00,218.57,219.36,218.52,219.19,16576.0,214.464,215.2392,214.415,215.0724,16576.0
2024-08-13 11:30:00,219.02,219.28,218.59,218.64,10893.0,214.9056,215.1607,214.4836,214.5327,10893.0
2024-08-13 12:00:00,218.64,218.78,218.0,218.47,7876.0,214.5327,214.6701,213.9047,214.3659,7876.0
2024-08-13 12:30:00,218.24,218.86,218.24,218.64,3706.0,214.1402,214.7486,214.1402,214.5327,3706.0
2024-08-13 13:00:00,218.61,218.61,217.76,217.82,6761.0,214.5033,214.5033,213.6692,213.7281,6761.0
2024-08-13 13:30:00,217.86,218.11,217.59,218.06,4921.0,213.7673,214.0127,213.5024,213.9636,4921.0
2024-08-13 14:00:00,217.94,218.09,217.85,217.91,3088.0,213.8458,213.993,213.7575,213.8164,3088.0
2024-08-13 14:30:00,217.91,218.76,217.9,218.66,10605.0,213.8164,214.6504,213.8066,214.5523,10605.0
2024-08-13 15:00:00,218.72,219.25,218.5,219.25,27421.0,214.6112,215.1312,214.3953,215.1312,27421.0
2024-08-13 15:30:00,219.18,219.18,217.63,218.57,37389.0,215.0626,215.0626,213.5417,214.464,37389.0
2024-08-14 09:30:00,217.56,219.57,217.56,217.78,10344.0,213.473,215.4452,213.473,213.6889,10344.0
2024-08-14 10:00:00,217.78,217.8,216.89,217.65,13428.0,213.6889,213.7085,212.8156,213.5613,13428.0
2024-08-14 10:30:00,217.81,218.24,217.23,218.24,9413.0,213.7183,214.1402,213.1492,214.1402,9413.0
2024-08-14 11:00:00,218.32,218.48,216.93,217.36,16228.0,214.2187,214.3757,212.8548,213.2767,16228.0
2024-08-14 11:30:00,217.38,217.54,216.73,217.08,7269.0,213.2964,213.4534,212.6586,213.002,7269.0
2024-08-14 12:00:00,216.95,217.2,216.41,216.57,11462.0,212.8744,213.1197,212.3446,212.5016,11462.0
2024-08-14 12:30:00,216.43,216.95,216.43,216.95,4863.0,212.3642,212.8744,212.3642,212.8744,4863.0
2024-08-14 13:00:00,216.9,216.91,216.53,216.7,5298.0,212.8254,212.8352,212.4623,212.6291,5298.0
2024-08-14 13:30:00,216.66,217.34,216.66,217.32,11934.0,212.5899,213.2571,212.5899,213.2375,11934.0
2024-08-14 14:00:00,217.07,217.33,216.8,217.15,7749.0,212.9922,213.2473,212.7273,213.0707,7749.0
2024-08-14 14:30:00,217.22,218.91,217.21,218.91,9445.0,213.1394,214.7976,213.1296,214.7976,9445.0
2024-08-14 15:00:00,218.9,218.95,218.27,218.28,10559.0,214.7878,214.8369,214.1696,214.1795,10559.0
2024-08-14 15:30:00,218.24,218.24,217.47,217.71,19121.0,214.1402,214.1402,213.3847,213.6202,19121.0
2024-08-15 09:30:00,216.6,216.79,214.44,215.51,15975.0,212.531,212.7174,210.4116,211.4615,15975.0
2024-08-15 10:00:00,215.44,216.03,214.43,214.94,29829.0,211.3928,211.9717,210.4018,210.9022,29829.0
2024-08-15 10:30:00,214.87,215.41,214.74,215.11,46057.0,210.8335,211.3634,210.706,211.069,46057.0
2024-08-15 11:00:00,215.11,215.58,214.76,214.81,28914.0,211.069,211.5302,210.7256,210.7746,28914.0
2024-08-15 11:30:00,214.88,216.02,214.83,215.43,28003.0,210.8433,211.9619,210.7943,211.383,28003.0
2024-08-15 12:00:00,215.45,216.23,215.31,215.39,24678.0,211.4026,212.168,211.2653,211.3437,24678.0
2024-08-15 12:30:00,215.32,215.4,214.65,214.77,19126.0,211.2751,211.3536,210.6177,210.7354,19126.0
2024-08-15 13:00:00,214.77,215.28,214.67,215.28,23629.0,210.7354,211.2358,210.6373,211.2358,23629.0
2024-08-15 13:30:00,215.29,215.3,214.94,214.94,5076.0,211.2456,211.2554,210.9022,210.9022,5076.0
2024-08-15 14:00:00,214.93,215.58,214.73,215.52,16153.0,210.8924,211.5302,210.6961,211.4713,16153.0
2024-08-15 14:30:00,215.4,215.71,215.29,215.48,6624.0,211.3536,211.6577,211.2456,211.4321,6624.0
2024-08-15 15:00:00,215.33,215.63,214.64,215.03,41484.0,211.2849,211.5792,210.6078,210.9905,41484.0
2024-08-15 15:30:00,215.0,215.16,213.9,214.71,116099.0,210.9611,211.1181,209.8817,210.6765,116099.0
2024-08-16 09:30:00,216.4,216.94,216.17,216.29,42928.0,212.3348,212.8646,212.1091,212.2268,42928.0
2024-08-16 10:00:00,216.28,217.35,215.86,217.23,22991.0,212.217,213.2669,211.8049,213.1492,22991.0
2024-08-16 10:30:00,217.03,217.23,215.96,216.82,36958.0,212.9529,213.1492,211.903,212.7469,36958.0
2024-08-16 11:00:00,216.94,217.09,216.33,217.08,13469.0,212.8646,213.0118,212.2661,213.002,13469.0
2024-08-16 11:30:00,216.87,217.15,216.32,217.09,17472.0,212.7959,213.0707,212.2563,213.0118,17472.0
2024-08-16 12:00:00,216.93,217.07,216.21,217.07,19847.0,212.8548,212.9922,212.1483,212.9922,19847.0
2024-08-16 12:30:00,216.85,217.08,216.31,216.64,8953.0,212.7763,213.002,212.2465,212.5703,8953.0
2024-08-16 13:00:00,216.77,217.51,216.77,217.44,7943.0,212.6978,213.4239,212.6978,213.3552,7943.0
2024-08-16 13:30:00,217.58,217.63,216.76,217.21,15261.0,213.4926,213.5417,212.688,213.1296,15261.0
2024-08-16 14:00:00,217.25,217.82,217.16,217.4,6838.0,213.1688,213.7281,213.0805,213.316,6838.0
2024-08-16 14:30:00,217.6,217.78,217.38,217.74,12159.0,213.5122,213.6889,213.2964,213.6496,12159.0
2024-08-16 15:00:00,217.75,218.16,217.56,218.03,10696.0,213.6594,214.0617,213.473,213.9342,10696.0
2024-08-16 15:30:00,217.9,218.52,217.72,218.17,45120.0,213.8066,214.415,213.63,214.0715,45120.0
2024-08-19 09:30:00,217.93,218.99,217.4,218.53,9182.0,213.836,214.8761,213.316,214.4248,9182.0
2024-08-19 10:00:00,218.73,219.15,218.2,218.62,5303.0,214.621,215.0331,214.101,214.5131,5303.0
2024-08-19 10:30:00,218.54,218.83,218.4,218.44,4737.0,214.4346,214.7191,214.2972,214.3365,4737.0
2024-08-19 11:00:00,218.53,218.55,217.84,217.89,5039.0,214.4248,214.4444,213.7477,213.7968,5039.0
2024-08-19 11:30:00,218.06,219.34,218.06,219.34,6638.0,213.9636,215.2195,213.9636,215.2195,6638.0
2024-08-19 12:00:00,219.14,219.22,218.77,218.79,6976.0,215.0233,215.1018,214.6603,214.6799,6976.0
2024-08-19 12:30:00,218.77,218.91,218.47,218.76,15014.0,214.6603,214.7976,214.3659,214.6504,15014.0
2024-08-19 13:00:00,218.75,218.85,218.5,218.57,3939.0,214.6406,214.7388,214.3953,214.464,3939.0
2024-08-19 13:30:00,218.54,218.69,218.03,218.03,13160.0,214.4346,214.5818,213.9342,213.9342,13160.0
2024-08-19 14:00:00,217.9,218.14,217.7,217.81,16992.0,213.8066,214.0421,213.6104,213.7183,16992.0
2024-08-19 14:30:00,217.84,218.26,217.83,218.01,6029.0,213.7477,214.1598,213.7379,213.9145,6029.0
2024-08-19 15:00:00,217.9,218.43,217.83,218.29,8349.0,213.8066,214.3266,213.7379,214.1893,8349.0
2024-08-19 15:30:00,218.21,218.61,217.98,218.46,30016.0,214.1108,214.5033,213.8851,214.3561,30016.0
2024-08-20 09:30:00,218.43,218.85,217.96,218.51,13761.0,214.3266,214.7388,213.8655,214.4051,13761.0
2024-08-20 10:00:00,218.82,218.95,218.2,218.85,6854.0,214.7093,214.8369,214.101,214.7388,6854.0
2024-08-20 10:30:00,218.69,219.22,218.69,219.07,6031.0,214.5818,215.1018,214.5818,214.9546,6031.0
2024-08-20 11:00:00,219.08,219.08,218.35,218.48,6261.0,214.9644,214.9644,214.2481,214.3757,6261.0
2024-08-20 11:30:00,218.42,218.61,218.24,218.24,3808.0,214.3168,214.5033,214.1402,214.1402,3808.0
2024-08-20 12:00:00,218.4,218.4,218.03,218.25,1994.0,214.2972,214.2972,213.9342,214.15,1994.0
2024-08-20 12:30:00,218.22,218.78,218.19,218.7,2700.0,214.1206,214.6701,214.0911,214.5916,2700.0
2024-08-20 13:00:00,218.7,218.88,218.41,218.58,3475.0,214.5916,214.7682,214.307,214.4738,3475.0
2024-08-20 13:30:00,218.61,218.61,218.27,218.39,3310.0,214.5033,214.5033,214.1696,214.2874,3310.0
2024-08-20 14:00:00,218.43,219.11,218.43,219.05,2851.0,214.3266,214.9939,214.3266,214.935,2851.0
2024-08-20 14:30:00,218.96,219.37,218.85,219.36,7506.0,214.8467,215.249,214.7388,215.2392,7506.0
2024-08-20 15:00:00,219.15,219.76,219.15,219.76,7082.0,215.0331,215.6317,215.0331,215.6317,7082.0
2024-08-20 15:30:00,219.63,219.68,218.66,219.5,34915.0,215.5041,215.5532,214.5523,215.3765,34915.0
2024-08-21 09:30:00,219.58,219.58,218.24,218.6,5155.0,215.455,215.455,214.1402,214.4934,5155.0
2024-08-21 10:00:00,218.78,218.78,217.41,218.16,17113.0,214.6701,214.6701,213.3258,214.0617,17113.0
2024-08-21 10:30:00,218.16,218.49,217.95,218.17,10137.0,214.0617,214.3855,213.8557,214.0715,10137.0
2024-08-21 11:00:00,218.31,218.71,218.04,218.71,8160.0,214.2089,214.6014,213.944,214.6014,8160.0
2024-08-21 11:30:00,218.75,218.95,218.06,218.26,5690.0,214.6406,214.8369,213.9636,214.1598,5690.0
2024-08-21 12:00:00,218.31,218.48,218.1,218.33,10044.0,214.2089,214.3757,214.0028,214.2285,10044.0
2024-08-21 12:30:00,218.33,218.79,218.32,218.79,11318.0,214.2285,214.6799,214.2187,214.6799,11318.0
2024-08-21 13:00:00,218.79,218.89,218.59,218.89,6550.0,214.6799,214.778,214.4836,214.778,6550.0
2024-08-21 13:30:00,218.77,218.85,218.58,218.78,6086.0,214.6603,214.7388,214.4738,214.6701,6086.0
2024-08-21 14:00:00,218.74,219.31,218.54,219.11,10616.0,214.6308,215.1901,214.4346,214.9939,10616.0
2024-08-21 14:30:00,219.35,219.46,219.15,219.31,10073.0,215.2294,215.3373,215.0331,215.1901,10073.0
2024-08-21 15:00:00,219.28,219.35,218.78,218.95,9267.0,215.1607,215.2294,214.6701,214.8369,9267.0
2024-08-21 15:30:00,218.93,219.51,218.9,219.34,44315.0,214.8172,215.3864,214.7878,215.2195,44315.0
2024-08-22 09:30:00,218.16,219.54,217.58,218.05,12282.0,215.0224,216.3825,214.4507,214.914,12282.0
2024-08-22 10:00:00,218.07,218.28,217.71,218.06,18505.0,214.9337,215.1407,214.5789,214.9238,18505.0
2024-08-22 10:30:00,218.05,218.29,217.91,217.98,15369.0,214.914,215.1505,214.776,214.845,15369.0
2024-08-22 11:00:00,217.98,218.07,217.54,217.95,12405.0,214.845,214.9337,214.4113,214.8154,12405.0
2024-08-22 11:30:00,218.02,218.12,217.72,217.99,10200.0,214.8844,214.983,214.5887,214.8548,10200.0
2024-08-22 12:00:00,217.99,218.15,217.79,217.92,5702.0,214.8548,215.0125,214.6577,214.7858,5702.0
2024-08-22 12:30:00,218.01,218.06,217.53,217.64,12810.0,214.8745,214.9238,214.4014,214.5099,12810.0
2024-08-22 13:00:00,217.62,218.05,217.51,217.96,14970.0,214.4901,214.914,214.3817,214.8253,14970.0
2024-08-22 13:30:00,217.88,218.06,217.61,217.76,12552.0,214.7464,214.9238,214.4803,214.6281,12552.0
2024-08-22 14:00:00,217.76,218.21,217.66,218.21,9992.0,214.6281,215.0717,214.5296,215.0717,9992.0
2024-08-22 14:30:00,218.11,218.47,218.1,218.3,9670.0,214.9731,215.3279,214.9632,215.1604,9670.0
2024-08-22 15:00:00,218.3,218.68,218.16,218.58,11013.0,215.1604,215.5349,215.0224,215.4363,11013.0
2024-08-22 15:30:00,218.73,218.75,218.02,218.36,97857.0,215.5842,215.6039,214.8844,215.2195,97857.0
2024-08-23 09:30:00,219.03,221.41,219.03,221.41,113850.0,215.8799,218.2256,215.8799,218.2256,113850.0
2024-08-23 10:00:00,221.56,225.22,221.55,224.64,19473.0,218.3735,221.9808,218.3636,221.4092,19473.0
2024-08-23 10:30:00,224.75,226.9,224.52,226.64,94593.0,221.5176,223.6367,221.2909,223.3804,94593.0
2024-08-23 11:00:00,226.64,228.03,226.4,227.38,21926.0,223.3804,224.7504,223.1439,224.1098,21926.0
2024-08-23 11:30:00,227.37,227.9,226.59,226.59,19321.0,224.0999,224.6223,223.3311,223.3311,19321.0
2024-08-23 12:00:00,226.59,227.43,226.5,227.43,52889.0,223.3311,224.1591,223.2424,224.1591,52889.0
2024-08-23 12:30:00,227.43,227.69,226.83,227.36,15929.0,224.1591,224.4153,223.5677,224.0901,15929.0
2024-08-23 13:00:00,227.47,227.62,226.99,227.01,11392.0,224.1985,224.3463,223.7254,223.7451,11392.0
2024-08-23 13:30:00,226.85,227.26,226.64,227.09,14908.0,223.5874,223.9915,223.3804,223.8239,14908.0
2024-08-23 14:00:00,227.09,227.45,226.89,226.98,13900.0,223.8239,224.1788,223.6268,223.7155,13900.0
2024-08-23 14:30:00,226.91,227.2,226.55,226.62,23491.0,223.6465,223.9324,223.2917,223.3607,23491.0
2024-08-23 15:00:00,226.63,227.12,226.62,227.03,15968.0,223.3706,223.8535,223.3607,223.7648,15968.0
2024-08-23 15:30:00,226.96,227.82,226.65,227.32,105231.0,223.6958,224.5434,223.3903,224.0506,105231.0
2024-08-26 09:30:00,228.06,229.2,227.83,228.55,26248.0,224.78,225.9036,224.5533,225.2629,26248.0
2024-08-26 10:00:00,228.78,229.12,228.57,228.85,9638.0,225.4896,225.8247,225.2827,225.5586,9638.0
2024-08-26 10:30:00,229.12,229.9,229.05,229.26,11122.0,225.8247,226.5935,225.7558,225.9627,11122.0
2024-08-26 11:00:00,229.21,229.31,228.55,228.55,10373.0,225.9135,226.012,225.2629,225.2629,10373.0
2024-08-26 11:30:00,228.78,228.78,228.12,228.21,10424.0,225.4896,225.4896,224.8391,224.9278,10424.0
2024-08-26 12:00:00,228.15,228.15,227.62,227.84,5659.0,224.8687,224.8687,224.3463,224.5632,5659.0
2024-08-26 12:30:00,227.87,228.08,227.75,227.87,3656.0,224.5927,224.7997,224.4745,224.5927,3656.0
2024-08-26 13:00:00,227.94,228.24,227.78,227.78,26810.0,224.6617,224.9574,224.504,224.504,26810.0
2024-08-26 13:30:00,227.65,228.12,227.15,227.23,7263.0,224.3759,224.8391,223.8831,223.9619,7263.0
2024-08-26 14:00:00,227.36,227.72,227.36,227.58,6981.0,224.0901,224.4449,224.0901,224.3069,6981.0
2024-08-26 14:30:00,227.58,227.83,227.34,227.36,9845.0,224.3069,224.5533,224.0703,224.0901,9845.0
2024-08-26 15:00:00,227.41,227.75,227.37,227.41,19088.0,224.1393,224.4745,224.0999,224.1393,19088.0
2024-08-26 15:30:00,227.42,227.92,226.72,227.55,118203.0,224.1492,224.642,223.4593,224.2773,118203.0
2024-08-27 09:30:00,225.56,226.99,225.54,226.86,20067.0,222.3159,223.7254,222.2962,223.5973,20067.0
2024-08-27 10:00:00,227.11,227.19,226.67,226.99,7288.0,223.8437,223.9225,223.41,223.7254,7288.0
2024-08-27 10:30:00,226.99,227.41,226.9,227.18,3020.0,223.7254,224.1393,223.6367,223.9127,3020.0
2024-08-27 11:00:00,227.17,227.47,226.85,227.0,9719.0,223.9028,224.1985,223.5874,223.7352,9719.0
2024-08-27 11:30:00,226.78,227.23,226.78,227.2,3880.0,223.5184,223.9619,223.5184,223.9324,3880.0
2024-08-27 12:00:00,227.37,227.44,227.22,227.29,1225.0,224.0999,224.1689,223.9521,224.0211,1225.0
2024-08-27 12:30:00,227.26,227.45,227.08,227.45,2921.0,223.9915,224.1788,223.8141,224.1788,2921.0
2024-08-27 13:00:00,227.45,228.1,227.34,227.98,6413.0,224.1788,224.8194,224.0703,224.7011,6413.0
2024-08-27 13:30:00,228.1,228.16,227.76,227.96,1848.0,224.8194,224.8786,224.4843,224.6814,1848.0
2024-08-27 14:00:00,227.79,228.55,227.77,228.37,6238.0,224.5139,225.2629,224.4942,225.0855,6238.0
2024-08-27 14:30:00,228.46,228.69,228.4,228.64,6319.0,225.1742,225.4009,225.1151,225.3517,6319.0
2024-08-27 15:00:00,228.64,228.89,228.26,228.42,5788.0,225.3517,225.5981,224.9771,225.1348,5788.0
2024-08-27 15:30:00,228.32,228.69,228.09,228.53,27526.0,225.0363,225.4009,224.8096,225.2432,27526.0
2024-08-28 09:30:00,228.82,228.93,226.93,228.35,11067.0,225.5291,225.6375,223.6662,225.0658,11067.0
2024-08-28 10:00:00,228.7,229.21,228.44,228.87,7775.0,225.4108,225.9135,225.1545,225.5783,7775.0
2024-08-28 10:30:00,228.87,229.35,228.85,229.1,7224.0,225.5783,226.0514,225.5586,225.805,7224.0
2024-08-28 11:00:00,229.04,229.1,228.34,228.45,12487.0,225.7459,225.805,225.056,225.1644,12487.0
2024-08-28 11:30:00,228.43,228.61,227.78,227.95,10164.0,225.1447,225.3221,224.504,224.6716,10164.0
2024-08-28 12:00:00,227.85,228.02,227.71,227.8,19557.0,224.573,224.7406,224.435,224.5237,19557.0
2024-08-28 12:30:00,227.8,228.1,227.69,228.02,28797.0,224.5237,224.8194,224.4153,224.7406,28797.0
2024-08-28 13:00:00,228.02,228.39,227.76,228.29,18473.0,224.7406,225.1052,224.4843,225.0067,18473.0
2024-08-28 13:30:00,228.27,228.49,227.8,227.81,24693.0,224.987,225.2038,224.5237,224.5336,24693.0
2024-08-28 14:00:00,227.81,227.82,226.51,227.2,15082.0,224.5336,224.5434,223.2523,223.9324,15082.0
2024-08-28 14:30:00,227.22,227.81,227.09,227.78,21372.0,223.9521,224.5336,223.8239,224.504,21372.0
2024-08-28 15:00:00,227.78,227.86,227.19,227.41,19535.0,224.504,224.5829,223.9225,224.1393,19535.0
2024-08-28 15:30:00,227.38,227.91,227.15,227.73,102322.0,224.1098,224.6322,223.8831,224.4547,102322.0
2024-08-29 09:30:00,227.09,227.63,223.66,223.87,26797.0,223.8239,224.3562,220.4433,220.6503,26797.0
2024-08-29 10:00:00,223.76,224.77,223.76,224.76,9558.0,220.5418,221.5373,220.5418,221.5275,9558.0
2024-08-29 10:30:00,224.58,224.7,223.48,223.56,13179.0,221.35,221.4683,220.2659,220.3447,13179.0
2024-08-29 11:00:00,223.65,224.17,223.04,223.96,19407.0,220.4334,220.9459,219.8322,220.739,19407.0
2024-08-29 11:30:00,223.96,224.17,223.75,224.01,27671.0,220.739,220.9459,220.532,220.7882,27671.0
2024-08-29 12:00:00,224.18,224.64,223.45,224.64,22748.0,220.9558,221.4092,220.2363,221.4092,22748.0
2024-08-29 12:30:00,224.58,224.99,224.53,224.91,30371.0,221.35,221.7541,221.3008,221.6753,30371.0
2024-08-29 13:00:00,224.85,225.0,224.69,224.87,27592.0,221.6162,221.764,221.4585,221.6359,27592.0
2024-08-29 13:30:00,224.88,225.47,224.87,225.36,19588.0,221.6457,222.2272,221.6359,222.1188,19588.0
2024-08-29 14:00:00,225.36,225.68,225.19,225.56,38634.0,222.1188,222.4342,221.9513,222.3159,38634.0
2024-08-29 14:30:00,225.56,226.14,225.48,226.14,31242.0,222.3159,222.8876,222.2371,222.8876,31242.0
2024-08-29 15:00:00,226.14,226.99,225.94,226.99,56208.0,222.8876,223.7254,222.6905,223.7254,56208.0
2024-08-29 15:30:00,226.99,227.03,225.77,226.63,117392.0,223.7254,223.7648,222.5229,223.3706,117392.0
2024-08-30 09:30:00,227.14,229.01,226.93,227.74,64955.0,223.8732,225.7163,223.6662,224.4646,64955.0
2024-08-30 10:00:00,227.68,227.76,226.23,226.34,34698.0,224.4055,224.4843,222.9763,223.0847,34698.0
2024-08-30 10:30:00,226.23,226.58,225.89,226.12,17518.0,222.9763,223.3213,222.6412,222.8679,17518.0
2024-08-30 11:00:00,226.2,226.2,225.24,225.25,10923.0,222.9467,222.9467,222.0006,222.0104,10923.0
2024-08-30 11:30:00,224.97,225.52,224.78,225.48,6651.0,221.7344,222.2765,221.5472,222.2371,6651.0
2024-08-30 12:00:00,225.49,225.99,225.45,225.64,20054.0,222.247,222.7398,222.2075,222.3948,20054.0
2024-08-30 12:30:00,225.69,226.0,225.34,225.98,16434.0,222.4441,222.7496,222.0991,222.7299,16434.0
2024-08-30 13:00:00,225.98,225.98,225.2,225.38,19304.0,222.7299,222.7299,221.9611,222.1385,19304.0
2024-08-30 13:30:00,225.41,225.41,224.81,225.02,33614.0,222.1681,222.1681,221.5767,221.7837,33614.0
2024-08-30 14:00:00,225.12,225.32,224.69,225.02,43781.0,221.8823,222.0794,221.4585,221.7837,43781.0
2024-08-30 14:30:00,225.05,225.89,225.05,225.87,25975.0,221.8133,222.6412,221.8133,222.6215,25975.0
2024-08-30 15:00:00,225.93,226.15,225.6,226.04,33447.0,222.6806,222.8975,222.3554,222.789,33447.0
2024-08-30 15:30:00,226.09,227.55,225.6,226.66,115762.0,222.8383,224.2773,222.3554,223.4001,115762.0
2024-09-03 09:30:00,225.83,231.22,225.83,231.22,24888.0,222.5821,227.8945,222.5821,227.8945,24888.0
2024-09-03 10:00:00,231.48,232.31,230.37,232.31,19681.0,228.1508,228.9689,227.0568,228.9689,19681.0
2024-09-03 10:30:00,232.42,233.31,232.33,233.21,26764.0,229.0773,229.9545,228.9886,229.8559,26764.0
2024-09-03 11:00:00,233.24,233.56,232.45,232.95,28196.0,229.8855,230.2009,229.1069,229.5997,28196.0
2024-09-03 11:30:00,232.89,233.61,232.67,233.61,14077.0,229.5405,230.2502,229.3237,230.2502,14077.0
2024-09-03 12:00:00,233.48,233.65,233.02,233.34,18682.0,230.122,230.2896,229.6687,229.9841,18682.0
2024-09-03 12:30:00,233.32,233.41,232.4,232.59,21859.0,229.9643,230.053,229.0576,229.2448,21859.0
2024-09-03 13:00:00,232.61,232.9,232.28,232.81,13668.0,229.2646,229.5504,228.9393,229.4617,13668.0
2024-09-03 13:30:00,232.8,232.91,232.25,232.57,10438.0,229.4518,229.5602,228.9097,229.2251,10438.0
2024-09-03 14:00:00,232.53,233.52,232.5,233.08,18004.0,229.1857,230.1615,229.1561,229.7278,18004.0
2024-09-03 14:30:00,233.09,233.15,230.78,230.92,42329.0,229.7377,229.7968,227.4609,227.5989,42329.0
2024-09-03 15:00:00,230.98,231.39,230.73,230.82,13050.0,227.658,228.0621,227.4116,227.5003,13050.0
2024-09-03 15:30:00,230.77,231.06,229.81,230.89,86447.0,227.451,227.7368,226.5048,227.5693,86447.0
2024-09-04 09:30:00,231.76,235.41,230.22,234.97,36462.0,228.4268,232.0243,226.9089,231.5906,36462.0
2024-09-04 10:00:00,234.84,235.29,233.23,233.56,20158.0,231.4625,231.906,229.8756,230.2009,20158.0
2024-09-04 10:30:00,233.55,234.48,232.8,234.24,31430.0,230.191,231.1077,229.4518,230.8711,31430.0
2024-09-04 11:00:00,234.24,234.91,233.88,234.23,15191.0,230.8711,231.5315,230.5163,230.8613,15191.0
2024-09-04 11:30:00,234.23,234.56,233.97,234.4,6243.0,230.8613,231.1865,230.605,231.0288,6243.0
2024-09-04 12:00:00,234.27,234.27,233.13,233.88,11927.0,230.9007,230.9007,229.7771,230.5163,11927.0
2024-09-04 12:30:00,233.95,234.48,233.94,234.15,12692.0,230.5853,231.1077,230.5754,230.7824,12692.0
2024-09-04 13:00:00,234.25,234.32,233.21,233.37,20119.0,230.881,230.95,229.8559,230.0136,20119.0
2024-09-04 13:30:00,233.36,233.36,232.41,233.04,17914.0,230.0038,230.0038,229.0674,229.6884,17914.0
2024-09-04 14:00:00,233.01,233.04,232.71,232.89,5113.0,229.6588,229.6884,229.3631,229.5405,5113.0
2024-09-04 14:30:00,232.84,233.21,232.66,232.76,10300.0,229.4912,229.8559,229.3138,229.4124,10300.0
2024-09-04 15:00:00,232.76,233.4,232.14,233.39,7556.0,229.4124,230.0432,228.8013,230.0333,7556.0
2024-09-04 15:30:00,233.44,233.86,232.41,233.21,75543.0,230.0826,230.4966,229.0674,229.8559,75543.0
2024-09-05 09:30:00,235.27,236.77,233.98,236.58,12231.0,231.8863,233.3647,230.6149,233.1775,12231.0
2024-09-05 10:00:00,236.83,236.99,236.03,236.98,16747.0,233.4239,233.5816,232.6354,233.5717,16747.0
2024-09-05 10:30:00,236.63,236.98,235.05,235.49,9756.0,233.2267,233.5717,231.6695,232.1031,9756.0
2024-09-05 11:00:00,235.32,235.57,234.6,234.68,10848.0,231.9356,232.182,231.2259,231.3048,10848.0
2024-09-05 11:30:00,234.88,235.11,234.46,234.83,10139.0,231.5019,231.7286,231.0879,231.4526,10139.0
2024-09-05 12:00:00,234.84,235.22,234.79,235.08,8090.0,231.4625,231.837,231.4132,231.699,8090.0
2024-09-05 12:30:00,235.03,235.77,234.95,235.44,7044.0,231.6498,232.3791,231.5709,232.0539,7044.0
2024-09-05 13:00:00,235.41,235.46,235.0,235.09,6397.0,232.0243,232.0736,231.6202,231.7089,6397.0
2024-09-05 13:30:00,235.15,235.24,232.98,233.07,24138.0,231.768,231.8567,229.6292,229.7179,24138.0
2024-09-05 14:00:00,233.32,234.22,233.18,233.61,10852.0,229.9643,230.8514,229.8264,230.2502,10852.0
2024-09-05 14:30:00,233.5,234.26,233.36,233.52,10959.0,230.1418,230.8908,230.0038,230.1615,10959.0
2024-09-05 15:00:00,233.51,233.56,232.98,233.17,23464.0,230.1516,230.2009,229.6292,229.8165,23464.0
2024-09-05 15:30:00,233.16,233.97,232.51,233.45,106706.0,229.8066,230.605,229.166,230.0925,106706.0
2024-09-06 09:30:00,234.15,235.95,234.14,234.78,47165.0,230.7824,232.5565,230.7726,231.4033,47165.0
2024-09-06 10:00:00,234.86,235.55,233.92,234.4,63297.0,231.4822,232.1623,230.5557,231.0288,63297.0
2024-09-06 10:30:00,234.22,234.63,233.53,234.06,26362.0,230.8514,231.2555,230.1713,230.6937,26362.0
2024-09-06 11:00:00,234.03,236.27,234.02,235.72,25782.0,230.6641,232.8719,230.6543,232.3298,25782.0
2024-09-06 11:30:00,235.78,236.21,235.53,236.21,32121.0,232.389,232.8128,232.1426,232.8128,32121.0
2024-09-06 12:00:00,236.07,237.56,235.86,236.42,30291.0,232.6748,234.1434,232.4678,233.0198,30291.0
2024-09-06 12:30:00,236.36,236.9,236.04,236.5,15150.0,232.9606,233.4929,232.6452,233.0986,15150.0
2024-09-06 13:00:00,236.47,236.68,236.23,236.47,18187.0,233.069,233.276,232.8325,233.069,18187.0
2024-09-06 13:30:00,236.55,237.17,236.26,237.17,26644.0,233.1479,233.759,232.8621,233.759,26644.0
2024-09-06 14:00:00,237.16,237.18,236.27,236.28,21788.0,233.7491,233.7688,232.8719,232.8818,21788.0
2024-09-06 14:30:00,236.28,237.29,236.16,237.07,25243.0,232.8818,233.8772,232.7635,233.6604,25243.0
2024-09-06 15:00:00,236.84,238.17,236.84,237.99,76859.0,233.4337,234.7446,233.4337,234.5672,76859.0
2024-09-06 15:30:00,237.99,238.82,236.88,238.62,200939.0,234.5672,235.3852,233.4731,235.1881,200939.0
2024-09-09 09:30:00,237.48,238.95,236.01,236.4,41220.0,234.0645,235.5134,232.6157,233.0,41220.0
2024-09-09 10:00:00,236.55,239.02,236.42,238.76,31918.0,233.1479,235.5824,233.0198,235.3261,31918.0
2024-09-09 10:30:00,238.72,240.46,238.62,240.29,67347.0,235.2867,237.0017,235.1881,236.8341,67347.0
2024-09-09 11:00:00,240.38,240.85,240.04,240.15,25558.0,236.9228,237.386,236.5877,236.6961,25558.0
2024-09-09 11:30:00,240.2,240.76,240.05,240.29,16729.0,236.7454,237.2973,236.5976,236.8341,16729.0
2024-09-09 12:00:00,240.39,240.68,240.32,240.58,19539.0,236.9327,237.2185,236.8637,237.1199,19539.0
2024-09-09 12:30:00,240.58,241.83,240.48,241.51,19640.0,237.1199,238.352,237.0214,238.0366,19640.0
2024-09-09 13:00:00,241.59,241.67,241.08,241.15,26066.0,238.1154,238.1943,237.6127,237.6817,26066.0
2024-09-09 13:30:00,241.15,241.34,240.56,240.8,28468.0,237.6817,237.869,237.1002,237.3368,28468.0
2024-09-09 14:00:00,240.78,240.92,239.82,239.99,28859.0,237.3171,237.455,236.3709,236.5384,28859.0
2024-09-09 14:30:00,239.97,240.13,239.35,239.46,14096.0,236.5187,236.6764,235.9076,236.016,14096.0
2024-09-09 15:00:00,239.39,239.64,239.18,239.4,68381.0,235.947,236.1934,235.7401,235.9569,68381.0
2024-09-09 15:30:00,239.36,239.97,238.56,239.9,159973.0,235.9175,236.5187,235.129,236.4497,159973.0
2024-09-10 09:30:00,240.44,243.03,240.11,240.5,26044.0,236.9819,239.5347,236.6567,237.0411,26044.0
2024-09-10 10:00:00,240.43,240.94,239.9,240.21,18699.0,236.9721,237.4748,236.4497,236.7553,18699.0
2024-09-10 10:30:00,240.21,240.82,240.16,240.7,48465.0,236.7553,237.3565,236.706,237.2382,48465.0
2024-09-10 11:00:00,240.73,241.54,240.37,241.31,24754.0,237.2678,238.0661,236.9129,237.8394,24754.0
2024-09-10 11:30:00,241.31,241.58,240.81,240.81,16901.0,237.8394,238.1055,237.3466,237.3466,16901.0
2024-09-10 12:00:00,240.78,241.04,240.45,240.66,11803.0,237.3171,237.5733,236.9918,237.1988,11803.0
2024-09-10 12:30:00,240.65,241.07,240.34,240.81,22115.0,237.1889,237.6029,236.8834,237.3466,22115.0
2024-09-10 13:00:00,240.81,241.18,240.7,240.7,56909.0,237.3466,237.7113,237.2382,237.2382,56909.0
2024-09-10 13:30:00,240.7,241.47,240.69,241.39,29631.0,237.2382,237.9971,237.2283,237.9183,29631.0
2024-09-10 14:00:00,241.34,242.31,241.1,242.31,25042.0,237.869,238.825,237.6325,238.825,25042.0
2024-09-10 14:30:00,242.46,243.18,242.37,242.53,24453.0,238.9729,239.6825,238.8842,239.0419,24453.0
2024-09-10 15:00:00,242.59,243.14,242.37,242.93,24683.0,239.101,239.6431,238.8842,239.4361,24683.0
2024-09-10 15:30:00,242.85,243.75,242.17,242.56,114135.0,239.3573,240.2443,238.6871,239.0715,114135.0
2024-09-11 09:30:00,239.72,240.04,236.81,237.37,80126.0,236.2723,236.5877,233.4042,233.9561,80126.0
2024-09-11 10:00:00,237.34,238.8,236.95,238.34,51267.0,233.9265,235.3655,233.5421,234.9121,51267.0
2024-09-11 10:30:00,238.31,240.34,238.31,240.23,19142.0,234.8826,236.8834,234.8826,236.775,19142.0
2024-09-11 11:00:00,240.23,240.41,239.4,239.41,17205.0,236.775,236.9524,235.9569,235.9668,17205.0
2024-09-11 11:30:00,239.33,240.12,239.13,239.52,12366.0,235.8879,236.6665,235.6908,236.0752,12366.0
2024-09-11 12:00:00,239.36,239.86,238.76,239.24,4710.0,235.9175,236.4103,235.3261,235.7992,4710.0
2024-09-11 12:30:00,239.16,239.96,239.12,239.84,10001.0,235.7204,236.5088,235.6809,236.3906,10001.0
2024-09-11 13:00:00,239.92,241.22,239.74,241.21,37825.0,236.4694,237.7507,236.292,237.7409,37825.0
2024-09-11 13:30:00,241.22,241.96,241.05,241.93,42030.0,237.7507,238.4801,237.5832,238.4505,42030.0
2024-09-11 14:00:00,242.0,242.0,241.12,241.21,12294.0,238.5195,238.5195,237.6522,237.7409,12294.0
2024-09-11 14:30:00,241.2,242.17,241.09,241.88,13547.0,237.731,238.6871,237.6226,238.4012,13547.0
2024-09-11 15:00:00,241.78,241.94,241.22,241.67,17591.0,238.3027,238.4604,237.7507,238.1943,17591.0
2024-09-11 15:30:00,241.63,242.34,241.33,241.77,83177.0,238.1548,238.8546,237.8591,238.2928,83177.0
2024-09-12 09:30:00,241.92,242.23,239.23,239.33,41163.0,238.4407,238.7462,235.7893,235.8879,41163.0
2024-09-12 10:00:00,239.25,239.64,238.59,239.26,85194.0,235.8091,236.1934,235.1585,235.8189,85194.0
2024-09-12 10:30:00,239.27,239.27,238.25,238.3,36270.0,235.8288,235.8288,234.8234,234.8727,36270.0
2024-09-12 11:00:00,238.4,238.96,238.36,238.51,6787.0,234.9713,235.5232,234.9319,235.0797,6787.0
2024-09-12 11:30:00,238.46,238.76,238.32,238.47,7189.0,235.0304,235.3261,234.8924,235.0403,7189.0
2024-09-12 12:00:00,238.31,238.43,237.81,238.25,4585.0,234.8826,235.0009,234.3898,234.8234,4585.0
2024-09-12 12:30:00,238.43,239.44,238.42,239.33,8042.0,235.0009,235.9963,234.991,235.8879,8042.0
2024-09-12 13:00:00,239.4,240.47,239.3,240.46,5897.0,235.9569,237.0115,235.8583,237.0017,5897.0
2024-09-12 13:30:00,240.42,241.16,240.37,241.01,21862.0,236.9622,237.6916,236.9129,237.5437,21862.0
2024-09-12 14:00:00,241.0,241.17,240.74,240.89,9801.0,237.5339,237.7014,237.2776,237.4255,9801.0
2024-09-12 14:30:00,240.89,241.02,239.73,239.98,12445.0,237.4255,237.5536,236.2822,236.5286,12445.0
2024-09-12 15:00:00,239.89,240.25,239.39,240.14,11520.0,236.4399,236.7947,235.947,236.6863,11520.0
2024-09-12 15:30:00,240.15,240.88,239.56,239.93,100997.0,236.6961,237.4156,236.1146,236.4793,100997.0
2024-09-13 09:30:00,241.51,241.51,239.0,241.13,30001.0,238.0366,238.0366,235.5627,237.662,30001.0
2024-09-13 10:00:00,240.91,242.22,240.3,241.57,19058.0,237.4452,238.7363,236.844,238.0957,19058.0
2024-09-13 10:30:00,241.95,242.33,240.67,240.67,20845.0,238.4702,238.8448,237.2086,237.2086,20845.0
2024-09-13 11:00:00,240.84,241.11,240.44,240.98,16560.0,237.3762,237.6423,236.9819,237.5142,16560.0
2024-09-13 11:30:00,241.1,241.86,241.01,241.75,12741.0,237.6325,238.3815,237.5437,238.2731,12741.0
2024-09-13 12:00:00,241.73,242.48,241.47,242.48,9468.0,238.2534,238.9926,237.9971,238.9926,9468.0
2024-09-13 12:30:00,242.35,243.32,242.3,243.13,6349.0,238.8645,239.8205,238.8152,239.6333,6349.0
2024-09-13 13:00:00,243.25,243.48,242.68,242.91,5796.0,239.7515,239.9782,239.1897,239.4164,5796.0
2024-09-13 13:30:00,242.91,243.13,242.28,242.3,9475.0,239.4164,239.6333,238.7955,238.8152,9475.0
2024-09-13 14:00:00,242.19,242.56,241.8,241.8,4637.0,238.7068,239.0715,238.3224,238.3224,4637.0
2024-09-13 14:30:00,241.83,242.17,241.75,242.17,7337.0,238.352,238.6871,238.2731,238.6871,7337.0
2024-09-13 15:00:00,242.05,242.37,241.73,242.27,17419.0,238.5688,238.8842,238.2534,238.7856,17419.0
2024-09-13 15:30:00,242.27,243.28,242.1,242.97,43531.0,238.7856,239.7811,238.6181,239.4756,43531.0
2024-09-16 09:30:00,244.95,247.16,244.5,246.61,68877.0,241.4271,243.6053,240.9836,243.0632,68877.0
2024-09-16 10:00:00,246.72,246.95,245.81,245.87,37821.0,243.1716,243.3983,242.2747,242.3338,37821.0
2024-09-16 10:30:00,245.85,247.0,245.53,246.4,23005.0,242.3141,243.4476,241.9987,242.8562,23005.0
2024-09-16 11:00:00,246.36,246.76,245.0,245.01,15351.0,242.8168,243.211,241.4764,241.4862,15351.0
2024-09-16 11:30:00,245.31,246.47,245.31,246.47,12510.0,241.7819,242.9252,241.7819,242.9252,12510.0
2024-09-16 12:00:00,246.22,246.59,246.12,246.5,12263.0,242.6788,243.0435,242.5803,242.9548,12263.0
2024-09-16 12:30:00,246.61,246.89,246.21,246.77,12808.0,243.0632,243.3392,242.669,243.2209,12808.0
2024-09-16 13:00:00,246.77,246.94,246.47,246.76,17674.0,243.2209,243.3885,242.9252,243.211,17674.0
2024-09-16 13:30:00,246.76,247.45,246.7,247.08,17904.0,243.211,243.8911,243.1519,243.5264,17904.0
2024-09-16 14:00:00,247.0,247.01,246.48,246.6,8911.0,243.4476,243.4575,242.9351,243.0533,8911.0
2024-09-16 14:30:00,246.71,246.77,246.04,246.22,11677.0,243.1618,243.2209,242.5014,242.6788,11677.0
2024-09-16 15:00:00,246.07,246.31,245.54,245.75,19289.0,242.531,242.7675,242.0086,242.2156,19289.0
2024-09-16 15:30:00,245.75,246.17,244.95,245.09,177788.0,242.2156,242.6295,241.4271,241.5651,177788.0
2024-09-17 09:30:00,244.33,246.43,243.56,244.66,28381.0,240.816,242.8858,240.0571,241.1412,28381.0
2024-09-17 10:00:00,244.64,245.69,244.17,245.69,18998.0,241.1215,242.1564,240.6583,242.1564,18998.0
2024-09-17 10:30:00,245.69,245.89,244.4,245.2,25426.0,242.1564,242.3536,240.885,241.6735,25426.0
2024-09-17 11:00:00,245.22,245.68,244.69,245.31,10841.0,241.6932,242.1466,241.1708,241.7819,10841.0
2024-09-17 11:30:00,245.39,245.5,244.4,244.92,10914.0,241.8608,241.9692,240.885,241.3975,10914.0
2024-09-17 12:00:00,244.72,245.24,244.32,245.17,20910.0,241.2004,241.7129,240.8061,241.6439,20910.0
2024-09-17 12:30:00,244.99,245.04,243.75,243.95,5449.0,241.4665,241.5158,240.2443,240.4415,5449.0
2024-09-17 13:00:00,243.92,245.12,243.84,245.12,8264.0,240.4119,241.5946,240.333,241.5946,8264.0
2024-09-17 13:30:00,244.84,246.12,244.63,245.92,13811.0,241.3187,242.5803,241.1117,242.3831,13811.0
2024-09-17 14:00:00,245.89,246.46,245.84,246.14,9979.0,242.3536,242.9154,242.3043,242.6,9979.0
2024-09-17 14:30:00,246.18,246.66,245.63,245.76,12518.0,242.6394,243.1125,242.0973,242.2254,12518.0
2024-09-17 15:00:00,245.77,245.84,243.96,244.45,21637.0,242.2353,242.3043,240.4513,240.9343,21637.0
2024-09-17 15:30:00,244.45,245.2,244.44,245.07,123159.0,240.9343,241.6735,240.9244,241.5454,123159.0
2024-09-18 09:30:00,246.37,246.45,244.15,244.94,11556.0,242.8267,242.9055,240.6386,241.4172,11556.0
2024-09-18 10:00:00,244.98,245.72,244.37,244.37,15622.0,241.4566,242.186,240.8554,240.8554,15622.0
2024-09-18 10:30:00,244.21,244.23,243.56,243.56,5494.0,240.6977,240.7174,240.0571,240.0571,5494.0
2024-09-18 11:00:00,243.7,243.95,243.41,243.93,19173.0,240.1951,240.4415,239.9092,240.4217,19173.0
2024-09-18 11:30:00,243.76,244.04,243.58,243.6,7138.0,240.2542,240.5302,240.0768,240.0965,7138.0
2024-09-18 12:00:00,243.73,243.77,243.06,243.51,9949.0,240.2246,240.264,239.5643,240.0078,9949.0
2024-09-18 12:30:00,243.35,243.5,242.88,242.89,8600.0,239.8501,239.9979,239.3869,239.3967,8600.0
2024-09-18 13:00:00,242.88,242.88,241.96,242.72,12641.0,239.3869,239.3869,238.4801,239.2292,12641.0
2024-09-18 13:30:00,242.71,242.72,241.62,241.63,7053.0,239.2193,239.2292,238.145,238.1548,7053.0
2024-09-18 14:00:00,241.81,246.91,241.66,242.95,65186.0,238.3322,243.3589,238.1844,239.4558,65186.0
2024-09-18 14:30:00,242.79,243.23,241.17,241.42,49752.0,239.2981,239.7318,237.7014,237.9478,49752.0
2024-09-18 15:00:00,241.39,242.88,240.42,242.0,16458.0,237.9183,239.3869,236.9622,238.5195,16458.0
2024-09-18 15:30:00,241.81,241.81,239.77,239.88,93101.0,238.3322,238.3322,236.3216,236.43,93101.0
2024-09-19 09:30:00,239.68,240.82,232.18,234.19,125602.0,236.2329,237.3565,228.8407,230.8218,125602.0
2024-09-19 10:00:00,234.23,235.88,233.32,235.81,69875.0,230.8613,232.4875,229.9643,232.4185,69875.0
2024-09-19 10:30:00,236.15,238.55,235.88,236.31,33005.0,232.7536,235.1191,232.4875,232.9113,33005.0
2024-09-19 11:00:00,236.31,236.92,235.12,236.06,19584.0,232.9113,233.5126,231.7385,232.6649,19584.0
2024-09-19 11:30:00,235.98,236.33,234.56,234.74,12598.0,232.5861,232.9311,231.1865,231.3639,12598.0
2024-09-19 12:00:00,234.75,235.65,234.58,234.9,13911.0,231.3738,232.2608,231.2062,231.5216,13911.0
2024-09-19 12:30:00,234.9,235.09,234.23,234.41,4594.0,231.5216,231.7089,230.8613,231.0387,4594.0
2024-09-19 13:00:00,234.49,236.83,234.18,236.58,15349.0,231.1175,233.4239,230.812,233.1775,15349.0
2024-09-19 13:30:00,236.57,237.7,236.57,237.7,12133.0,233.1676,234.2813,233.1676,234.2813,12133.0
2024-09-19 14:00:00,237.61,238.02,237.5,237.84,11491.0,234.1926,234.5967,234.0842,234.4193,11491.0
2024-09-19 14:30:00,237.75,238.65,237.64,238.44,10745.0,234.3306,235.2177,234.2222,235.0107,10745.0
2024-09-19 15:00:00,238.44,239.53,238.37,238.72,16154.0,235.0107,236.085,234.9417,235.2867,16154.0
2024-09-19 15:30:00,238.79,238.83,237.47,238.38,58151.0,235.3557,235.3951,234.0547,234.9516,58151.0
2024-09-20 09:30:00,236.94,238.48,235.48,237.83,130080.0,233.5323,235.0501,232.0933,234.4095,130080.0
2024-09-20 10:00:00,237.48,238.17,237.09,237.19,10943.0,234.0645,234.7446,233.6801,233.7787,10943.0
2024-09-20 10:30:00,237.15,237.55,236.35,237.22,25445.0,233.7393,234.1335,232.9508,233.8083,25445.0
2024-09-20 11:00:00,237.41,238.01,236.94,237.64,15137.0,233.9955,234.5869,233.5323,234.2222,15137.0
2024-09-20 11:30:00,237.6,237.93,237.38,237.43,8611.0,234.1828,234.508,233.966,234.0152,8611.0
2024-09-20 12:00:00,237.38,237.51,236.99,237.38,5781.0,233.966,234.0941,233.5816,233.966,5781.0
2024-09-20 12:30:00,237.54,237.94,237.23,237.79,5775.0,234.1237,234.5179,233.8181,234.3701,5775.0
2024-09-20 13:00:00,237.76,238.24,237.73,238.03,6257.0,234.3405,234.8136,234.3109,234.6066,6257.0
2024-09-20 13:30:00,237.92,237.92,237.61,237.85,8597.0,234.4982,234.4982,234.1926,234.4292,8597.0
2024-09-20 14:00:00,237.94,238.03,237.34,237.77,6341.0,234.5179,234.6066,233.9265,234.3503,6341.0
2024-09-20 14:30:00,237.69,238.43,237.67,238.27,7465.0,234.2715,235.0009,234.2518,234.8432,7465.0
2024-09-20 15:00:00,238.21,238.24,237.53,237.87,16546.0,234.784,234.8136,234.1138,234.4489,16546.0
2024-09-20 15:30:00,237.91,239.6,237.83,239.47,169899.0,234.4883,236.154,234.4095,236.0259,169899.0
2024-09-23 09:30:00,240.51,242.6,238.24,238.52,35786.0,237.0509,239.1109,234.8136,235.0896,35786.0
2024-09-23 10:00:00,238.44,240.23,238.35,239.96,11261.0,235.0107,236.775,234.922,236.5088,11261.0
2024-09-23 10:30:00,240.0,241.06,240.0,241.06,6135.0,236.5483,237.593,236.5483,237.593,6135.0
2024-09-23 11:00:00,240.95,240.95,239.4,239.97,17339.0,237.4846,237.4846,235.9569,236.5187,17339.0
2024-09-23 11:30:00,239.9,240.0,238.75,239.05,13949.0,236.4497,236.5483,235.3162,235.6119,13949.0
2024-09-23 12:00:00,238.86,239.35,238.74,238.88,11547.0,235.4247,235.9076,235.3064,235.4444,11547.0
2024-09-23 12:30:00,239.03,239.16,238.67,238.91,22612.0,235.5922,235.7204,235.2374,235.4739,22612.0
2024-09-23 13:00:00,238.8,239.0,238.57,238.87,14117.0,235.3655,235.5627,235.1388,235.4345,14117.0
2024-09-23 13:30:00,238.97,239.36,238.74,239.1,28092.0,235.5331,235.9175,235.3064,235.6612,28092.0
2024-09-23 14:00:00,239.1,240.31,239.1,239.9,14435.0,235.6612,236.8538,235.6612,236.4497,14435.0
2024-09-23 14:30:00,239.88,240.84,239.88,240.61,10277.0,236.43,237.3762,236.43,237.1495,10277.0
2024-09-23 15:00:00,240.52,240.57,239.71,239.71,12029.0,237.0608,237.1101,236.2624,236.2624,12029.0
2024-09-23 15:30:00,239.82,240.96,239.72,240.54,48940.0,236.3709,237.4945,236.2723,237.0805,48940.0
2024-09-24 09:30:00,239.67,240.57,238.44,240.0,36583.0,236.223,237.1101,235.0107,236.5483,36583.0
2024-09-24 10:00:00,239.99,241.99,239.99,241.99,28178.0,236.5384,238.5097,236.5384,238.5097,28178.0
2024-09-24 10:30:00,242.01,242.52,241.3,241.3,16726.0,238.5294,239.032,237.8296,237.8296,16726.0
2024-09-24 11:00:00,241.35,241.5,240.37,240.5,22558.0,237.8789,238.0267,236.9129,237.0411,22558.0
2024-09-24 11:30:00,240.5,240.5,239.81,240.17,36873.0,237.0411,237.0411,236.361,236.7158,36873.0
2024-09-24 12:00:00,240.22,240.53,239.87,240.11,22488.0,236.7651,237.0706,236.4201,236.6567,22488.0
2024-09-24 12:30:00,240.16,240.56,239.71,240.34,16143.0,236.706,237.1002,236.2624,236.8834,16143.0
2024-09-24 13:00:00,240.26,241.01,240.25,240.91,14367.0,236.8045,237.5437,236.7947,237.4452,14367.0
2024-09-24 13:30:00,240.92,241.12,240.43,240.72,19950.0,237.455,237.6522,236.9721,237.2579,19950.0
2024-09-24 14:00:00,240.72,241.45,240.55,241.37,20604.0,237.2579,237.9774,237.0904,237.8986,20604.0
2024-09-24 14:30:00,241.43,242.05,241.19,241.65,11909.0,237.9577,238.5688,237.7212,238.1745,11909.0
2024-09-24 15:00:00,241.67,241.94,241.51,241.79,14420.0,238.1943,238.4604,238.0366,238.3125,14420.0
2024-09-24 15:30:00,241.7,242.12,241.32,242.06,65703.0,238.2238,238.6378,237.8493,238.5786,65703.0
2024-09-25 09:30:00,242.26,243.79,241.07,241.26,20319.0,238.7758,240.2838,237.6029,237.7901,20319.0
2024-09-25 10:00:00,241.44,241.51,239.81,240.86,22643.0,237.9676,238.0366,236.361,237.3959,22643.0
2024-09-25 10:30:00,240.57,240.6,239.19,240.3,11162.0,237.1101,237.1396,235.7499,236.844,11162.0
2024-09-25 11:00:00,240.3,240.93,240.09,240.83,8499.0,236.844,237.4649,236.637,237.3663,8499.0
2024-09-25 11:30:00,240.98,241.5,240.75,240.81,5262.0,237.5142,238.0267,237.2875,237.3466,5262.0
2024-09-25 12:00:00,240.96,240.96,240.0,240.06,12132.0,237.4945,237.4945,236.5483,236.6074,12132.0
2024-09-25 12:30:00,239.97,240.32,239.61,240.18,11450.0,236.5187,236.8637,236.1639,236.7257,11450.0
2024-09-25 13:00:00,240.18,240.31,239.47,239.51,5250.0,236.7257,236.8538,236.0259,236.0653,5250.0
2024-09-25 13:30:00,239.31,239.94,238.78,239.94,11138.0,235.8682,236.4891,235.3458,236.4891,11138.0
2024-09-25 14:00:00,239.94,239.94,239.32,239.55,6161.0,236.4891,236.4891,235.8781,236.1047,6161.0
2024-09-25 14:30:00,239.55,240.04,239.52,239.7,8275.0,236.1047,236.5877,236.0752,236.2526,8275.0
2024-09-25 15:00:00,239.68,239.78,238.89,239.0,7216.0,236.2329,236.3314,235.4542,235.5627,7216.0
2024-09-25 15:30:00,238.97,239.49,238.37,239.32,49465.0,235.5331,236.0456,234.9417,235.8781,49465.0
2024-09-26 09:30:00,239.64,239.64,235.61,237.59,95571.0,236.1934,236.1934,232.2214,234.1729,95571.0
2024-09-26 10:00:00,237.98,238.21,235.7,237.6,13720.0,234.5573,234.784,232.3101,234.1828,13720.0
2024-09-26 10:30:00,237.19,237.62,236.41,237.07,14777.0,233.7787,234.2025,233.0099,233.6604,14777.0
2024-09-26 11:00:00,236.94,237.65,236.36,236.36,14760.0,233.5323,234.2321,232.9606,232.9606,14760.0
2024-09-26 11:30:00,236.28,236.28,235.23,235.31,9737.0,232.8818,232.8818,231.8469,231.9257,9737.0
2024-09-26 12:00:00,235.26,235.76,234.92,234.92,9864.0,231.8764,232.3693,231.5413,231.5413,9864.0
2024-09-26 12:30:00,234.73,235.32,234.73,234.81,6972.0,231.3541,231.9356,231.3541,231.4329,6972.0
2024-09-26 13:00:00,234.71,235.06,234.44,234.9,13438.0,231.3344,231.6793,231.0682,231.5216,13438.0
2024-09-26 13:30:00,235.09,235.88,234.95,235.38,10218.0,231.7089,232.4875,231.5709,231.9947,10218.0
2024-09-26 14:00:00,235.38,236.27,235.23,236.11,11375.0,231.9947,232.8719,231.8469,232.7142,11375.0
2024-09-26 14:30:00,235.98,236.63,235.98,236.31,4930.0,232.5861,233.2267,232.5861,232.9113,4930.0
2024-09-26 15:00:00,236.1,236.4,235.78,235.93,22717.0,232.7044,233.0,232.389,232.5368,22717.0
2024-09-26 15:30:00,235.83,236.34,235.19,236.33,119857.0,232.4382,232.9409,231.8074,232.9311,119857.0
2024-09-27 09:30:00,238.53,238.53,236.65,238.06,23510.0,235.0994,235.0994,233.2465,234.6362,23510.0
2024-09-27 10:00:00,237.63,238.98,237.62,238.65,8087.0,234.2124,235.5429,234.2025,235.2177,8087.0
2024-09-27 10:30:00,238.99,239.26,237.37,238.01,9882.0,235.5528,235.8189,233.9561,234.5869,9882.0
2024-09-27 11:00:00,237.98,238.91,237.96,238.43,11236.0,234.5573,235.4739,234.5376,235.0009,11236.0
2024-09-27 11:30:00,238.54,238.61,238.09,238.4,6136.0,235.1093,235.1783,234.6657,234.9713,6136.0
2024-09-27 12:00:00,238.32,238.83,238.16,238.58,8391.0,234.8924,235.3951,234.7347,235.1487,8391.0
2024-09-27 12:30:00,238.27,238.7,238.24,238.41,16129.0,234.8432,235.267,234.8136,234.9811,16129.0
2024-09-27 13:00:00,238.41,238.41,237.83,238.15,4040.0,234.9811,234.9811,234.4095,234.7249,4040.0
2024-09-27 13:30:00,238.06,238.6,237.92,238.26,19331.0,234.6362,235.1684,234.4982,234.8333,19331.0
2024-09-27 14:00:00,238.11,238.52,238.05,238.09,63762.0,234.6855,235.0896,234.6263,234.6657,63762.0
2024-09-27 14:30:00,238.2,238.49,236.98,238.48,14965.0,234.7742,235.06,233.5717,235.0501,14965.0
2024-09-27 15:00:00,238.52,238.77,238.1,238.44,24054.0,235.0896,235.336,234.6756,235.0107,24054.0
2024-09-27 15:30:00,238.36,238.77,237.82,238.66,105556.0,234.9319,235.336,234.3996,235.2275,105556.0
2024-09-30 09:30:00,239.29,240.3,238.01,239.77,19206.0,235.8485,236.844,234.5869,236.3216,19206.0
2024-09-30 10:00:00,240.0,240.83,239.46,240.59,25482.0,236.5483,237.3663,236.016,237.1298,25482.0
2024-09-30 10:30:00,240.59,240.86,239.36,240.13,68899.0,237.1298,237.3959,235.9175,236.6764,68899.0
2024-09-30 11:00:00,240.33,240.33,238.87,239.28,7945.0,236.8735,236.8735,235.4345,235.8386,7945.0
2024-09-30 11:30:00,238.96,240.47,238.96,240.47,16051.0,235.5232,237.0115,235.5232,237.0115,16051.0
2024-09-30 12:00:00,240.47,240.47,239.67,240.09,11674.0,237.0115,237.0115,236.223,236.637,11674.0
2024-09-30 12:30:00,240.1,240.34,239.94,240.17,6920.0,236.6468,236.8834,236.4891,236.7158,6920.0
2024-09-30 13:00:00,240.35,240.57,239.82,240.25,5905.0,236.8932,237.1101,236.3709,236.7947,5905.0
2024-09-30 13:30:00,240.37,240.49,239.91,240.49,14918.0,236.9129,237.0312,236.4596,237.0312,14918.0
2024-09-30 14:00:00,240.19,240.21,238.84,239.3,38414.0,236.7355,236.7553,235.405,235.8583,38414.0
2024-09-30 14:30:00,238.97,239.58,238.97,239.04,7439.0,235.5331,236.1343,235.5331,235.6021,7439.0
2024-09-30 15:00:00,239.17,239.22,238.72,238.94,8122.0,235.7302,235.7795,235.2867,235.5035,8122.0
2024-09-30 15:30:00,239.0,240.76,238.69,240.69,167156.0,235.5627,237.2973,235.2571,237.2283,167156.0
2024-10-01 09:30:00,241.17,241.44,238.17,239.91,59124.0,237.7014,237.9676,234.7446,236.4596,59124.0
2024-10-01 10:00:00,239.52,242.44,239.51,242.26,68647.0,236.0752,238.9532,236.0653,238.7758,68647.0
2024-10-01 10:30:00,242.06,242.67,241.7,241.95,72453.0,238.5786,239.1799,238.2238,238.4702,72453.0
2024-10-01 11:00:00,242.18,242.24,241.21,242.24,4474.0,238.6969,238.7561,237.7409,238.7561,4474.0
2024-10-01 11:30:00,241.83,242.11,241.41,241.7,4614.0,238.352,238.6279,237.938,238.2238,4614.0
2024-10-01 12:00:00,241.58,243.0,241.37,241.92,20694.0,238.1055,239.5051,237.8986,238.4407,20694.0
2024-10-01 12:30:00,241.81,242.04,241.68,242.04,3313.0,238.3322,238.5589,238.2041,238.5589,3313.0
2024-10-01 13:00:00,242.03,242.29,241.5,241.91,8634.0,238.5491,238.8053,238.0267,238.4308,8634.0
2024-10-01 13:30:00,241.87,242.12,241.11,241.27,5241.0,238.3914,238.6378,237.6423,237.8,5241.0
2024-10-01 14:00:00,241.37,242.12,241.22,242.0,10718.0,237.8986,238.6378,237.7507,238.5195,10718.0
2024-10-01 14:30:00,242.13,243.54,242.1,243.43,16017.0,238.6476,240.0374,238.6181,239.9289,16017.0
2024-10-01 15:00:00,243.36,243.37,242.74,243.09,33948.0,239.8599,239.8698,239.2489,239.5938,33948.0
2024-10-01 15:30:00,243.04,243.44,242.19,242.64,153047.0,239.5445,239.9388,238.7068,239.1503,153047.0
2024-10-02 09:30:00,239.82,243.07,238.78,241.9,39963.0,236.3709,239.5741,235.3458,238.4209,39963.0
2024-10-02 10:00:00,241.9,243.0,240.25,240.46,60905.0,238.4209,239.5051,236.7947,237.0017,60905.0
2024-10-02 10:30:00,240.28,242.5,240.28,242.11,23903.0,236.8242,239.0123,236.8242,238.6279,23903.0
2024-10-02 11:00:00,242.11,243.04,241.84,243.04,31857.0,238.6279,239.5445,238.3618,239.5445,31857.0
2024-10-02 11:30:00,242.74,243.12,241.82,241.82,25130.0,239.2489,239.6234,238.3421,238.3421,25130.0
2024-10-02 12:00:00,241.63,241.64,240.23,240.29,11035.0,238.1548,238.1647,236.775,236.8341,11035.0
2024-10-02 12:30:00,240.3,240.66,240.19,240.3,34284.0,236.844,237.1988,236.7355,236.844,34284.0
2024-10-02 13:00:00,240.43,242.46,240.42,242.27,4431.0,236.9721,238.9729,236.9622,238.7856,4431.0
2024-10-02 13:30:00,242.32,242.32,241.7,242.0,5986.0,238.8349,238.8349,238.2238,238.5195,5986.0
2024-10-02 14:00:00,241.93,242.16,241.25,241.46,14328.0,238.4505,238.6772,237.7803,237.9873,14328.0
2024-10-02 14:30:00,241.42,242.27,240.81,242.06,15087.0,237.9478,238.7856,237.3466,238.5786,15087.0
2024-10-02 15:00:00,241.96,242.21,241.83,242.12,35315.0,238.4801,238.7265,238.352,238.6378,35315.0
2024-10-02 15:30:00,242.12,242.2,241.83,241.99,108948.0,238.6378,238.7166,238.352,238.5097,108948.0
2024-10-03 09:30:00,240.94,241.03,239.38,239.41,40142.0,237.4748,237.5635,235.9372,235.9668,40142.0
2024-10-03 10:00:00,239.36,239.68,237.62,238.56,31102.0,235.9175,236.2329,234.2025,235.129,31102.0
2024-10-03 10:30:00,238.86,240.02,238.4,239.59,33191.0,235.4247,236.568,234.9713,236.1442,33191.0
2024-10-03 11:00:00,239.63,240.44,239.45,240.16,20028.0,236.1836,236.9819,236.0062,236.706,20028.0
2024-10-03 11:30:00,240.32,240.56,240.11,240.22,17057.0,236.8637,237.1002,236.6567,236.7651,17057.0
2024-10-03 12:00:00,240.22,241.3,240.22,241.09,4785.0,236.7651,237.8296,236.7651,237.6226,4785.0
2024-10-03 12:30:00,240.91,241.58,240.46,241.06,23112.0,237.4452,238.1055,237.0017,237.593,23112.0
2024-10-03 13:00:00,240.9,241.49,240.84,241.24,35370.0,237.4353,238.0168,237.3762,237.7704,35370.0
2024-10-03 13:30:00,241.08,241.52,239.47,239.48,65730.0,237.6127,238.0464,236.0259,236.0357,65730.0
2024-10-03 14:00:00,239.53,239.65,238.95,239.65,13033.0,236.085,236.2033,235.5134,236.2033,13033.0
2024-10-03 14:30:00,239.46,240.31,239.43,240.11,19523.0,236.016,236.8538,235.9865,236.6567,19523.0
2024-10-03 15:00:00,239.98,240.36,239.78,240.28,15557.0,236.5286,236.9031,236.3314,236.8242,15557.0
2024-10-03 15:30:00,240.26,240.78,239.86,239.91,191876.0,236.8045,237.3171,236.4103,236.4596,191876.0
2024-10-04 09:30:00,234.2,237.05,230.35,233.91,76088.0,230.8317,233.6407,227.0371,230.5459,76088.0
2024-10-04 10:00:00,233.9,235.42,232.79,233.55,47187.0,230.536,232.0341,229.442,230.191,47187.0
2024-10-04 10:30:00,233.54,234.64,233.08,233.47,64012.0,230.1812,231.2654,229.7278,230.1122,64012.0
2024-10-04 11:00:00,233.86,234.39,232.92,233.63,21903.0,230.4966,231.019,229.5701,230.2699,21903.0
2024-10-04 11:30:00,233.43,234.29,233.29,233.49,22705.0,230.0728,230.9204,229.9348,230.1319,22705.0
2024-10-04 12:00:00,233.75,234.73,233.74,234.13,14620.0,230.3882,231.3541,230.3783,230.7627,14620.0
2024-10-04 12:30:00,234.11,235.39,234.1,234.75,10367.0,230.743,232.0046,230.7331,231.3738,10367.0
2024-10-04 13:00:00,234.75,235.54,234.44,235.23,13861.0,231.3738,232.1524,231.0682,231.8469,13861.0
2024-10-04 13:30:00,235.14,236.14,234.63,234.85,16372.0,231.7582,232.7438,231.2555,231.4723,16372.0
2024-10-04 14:00:00,234.94,235.05,233.06,233.97,57284.0,231.561,231.6695,229.7081,230.605,57284.0
2024-10-04 14:30:00,234.01,234.54,233.64,233.9,34824.0,230.6444,231.1668,230.2797,230.536,34824.0
2024-10-04 15:00:00,234.06,234.53,233.57,234.28,53341.0,230.6937,231.1569,230.2107,230.9105,53341.0
2024-10-04 15:30:00,234.1,236.02,233.98,235.42,199053.0,230.7331,232.6255,230.6149,232.0341,199053.0
2024-10-07 09:30:00,233.44,235.28,232.7,234.88,24498.0,230.0826,231.8962,229.3533,231.5019,24498.0
2024-10-07 10:00:00,235.36,235.7,234.82,234.98,17674.0,231.975,232.3101,231.4428,231.6005,17674.0
2024-10-07 10:30:00,235.0,235.59,234.83,235.38,15334.0,231.6202,232.2017,231.4526,231.9947,15334.0
2024-10-07 11:00:00,235.19,236.91,235.18,236.91,20347.0,231.8074,233.5027,231.7976,233.5027,20347.0
2024-10-07 11:30:00,236.73,236.99,236.01,236.51,30891.0,233.3253,233.5816,232.6157,233.1085,30891.0
2024-10-07 12:00:00,236.55,237.0,236.27,236.56,26660.0,233.1479,233.5914,232.8719,233.1577,26660.0
2024-10-07 12:30:00,236.58,237.26,236.56,237.01,8079.0,233.1775,233.8477,233.1577,233.6013,8079.0
2024-10-07 13:00:00,236.74,237.06,236.37,236.72,13861.0,233.3352,233.6506,232.9705,233.3154,13861.0
2024-10-07 13:30:00,236.63,236.85,236.15,236.16,18550.0,233.2267,233.4436,232.7536,232.7635,18550.0
2024-10-07 14:00:00,236.37,236.83,236.14,236.54,11197.0,232.9705,233.4239,232.7438,233.138,11197.0
2024-10-07 14:30:00,236.33,237.11,236.19,236.71,138504.0,232.9311,233.6998,232.7931,233.3056,138504.0
2024-10-07 15:00:00,236.79,237.64,236.63,237.34,37497.0,233.3844,234.2222,233.2267,233.9265,37497.0
2024-10-07 15:30:00,237.3,238.0,236.75,237.72,136678.0,233.8871,234.577,233.345,234.3011,136678.0
2024-10-08 09:30:00,237.95,239.87,236.34,238.05,25237.0,234.5278,236.4201,232.9409,234.6263,25237.0
2024-10-08 10:00:00,237.98,239.13,237.09,238.88,15810.0,234.5573,235.6908,233.6801,235.4444,15810.0
2024-10-08 10:30:00,238.64,238.87,237.5,237.76,22835.0,235.2078,235.4345,234.0842,234.3405,22835.0
2024-10-08 11:00:00,237.64,238.58,237.46,238.21,12205.0,234.2222,235.1487,234.0448,234.784,12205.0
2024-10-08 11:30:00,238.29,238.57,238.07,238.44,10377.0,234.8629,235.1388,234.646,235.0107,10377.0
2024-10-08 12:00:00,238.65,239.01,238.11,238.79,20336.0,235.2177,235.5725,234.6855,235.3557,20336.0
2024-10-08 12:30:00,238.65,238.86,238.39,238.72,7900.0,235.2177,235.4247,234.9614,235.2867,7900.0
2024-10-08 13:00:00,238.71,238.75,237.81,238.31,12972.0,235.2768,235.3162,234.3898,234.8826,12972.0
2024-10-08 13:30:00,238.4,238.87,238.22,238.8,14828.0,234.9713,235.4345,234.7939,235.3655,14828.0
2024-10-08 14:00:00,238.87,239.16,238.78,238.89,13150.0,235.4345,235.7204,235.3458,235.4542,13150.0
2024-10-08 14:30:00,238.89,239.16,238.37,238.49,40452.0,235.4542,235.7204,234.9417,235.06,40452.0
2024-10-08 15:00:00,238.48,239.08,238.31,239.0,19881.0,235.0501,235.6415,234.8826,235.5627,19881.0
2024-10-08 15:30:00,239.07,239.43,238.41,238.61,89947.0,235.6316,235.9865,234.9811,235.1783,89947.0
2024-10-09 09:30:00,237.59,238.7,236.0,237.5,14737.0,234.1729,235.267,232.6058,234.0842,14737.0
2024-10-09 10:00:00,237.59,237.6,236.15,236.34,25818.0,234.1729,234.1828,232.7536,232.9409,25818.0
2024-10-09 10:30:00,236.39,236.39,235.47,235.47,8282.0,232.9902,232.9902,232.0834,232.0834,8282.0
2024-10-09 11:00:00,235.42,235.56,234.77,234.84,12949.0,232.0341,232.1721,231.3935,231.4625,12949.0
2024-10-09 11:30:00,234.82,236.78,234.82,236.78,15861.0,231.4428,233.3746,231.4428,233.3746,15861.0
2024-10-09 12:00:00,236.76,237.06,236.11,236.12,13117.0,233.3549,233.6506,232.7142,232.7241,13117.0
2024-10-09 12:30:00,236.03,236.13,235.75,236.04,18538.0,232.6354,232.7339,232.3594,232.6452,18538.0
2024-10-09 13:00:00,235.97,236.59,235.97,236.4,9056.0,232.5762,233.1873,232.5762,233.0,9056.0
2024-10-09 13:30:00,236.3,236.82,236.22,236.61,14622.0,232.9015,233.414,232.8226,233.207,14622.0
2024-10-09 14:00:00,236.62,236.62,234.55,234.85,27469.0,233.2169,233.2169,231.1767,231.4723,27469.0
2024-10-09 14:30:00,234.68,235.05,234.32,234.59,14299.0,231.3048,231.6695,230.95,231.2161,14299.0
2024-10-09 15:00:00,234.53,235.41,233.89,235.41,28991.0,231.1569,232.0243,230.5261,232.0243,28991.0
2024-10-09 15:30:00,235.4,236.59,235.34,235.45,93913.0,232.0144,233.1873,231.9553,232.0637,93913.0
2024-10-10 09:30:00,234.68,237.36,233.84,236.69,84199.0,231.3048,233.9462,230.4769,233.2859,84199.0
2024-10-10 10:00:00,235.88,236.64,233.97,234.23,21834.0,232.4875,233.2366,230.605,230.8613,21834.0
2024-10-10 10:30:00,234.18,235.27,234.09,234.57,12895.0,230.812,231.8863,230.7233,231.1964,12895.0
2024-10-10 11:00:00,234.96,235.54,234.2,234.64,16149.0,231.5808,232.1524,230.8317,231.2654,16149.0
2024-10-10 11:30:00,234.7,235.05,234.5,234.98,6210.0,231.3245,231.6695,231.1274,231.6005,6210.0
2024-10-10 12:00:00,234.99,235.16,234.16,234.42,7555.0,231.6103,231.7779,230.7923,231.0485,7555.0
2024-10-10 12:30:00,234.43,234.68,233.25,233.25,6765.0,231.0584,231.3048,229.8954,229.8954,6765.0
2024-10-10 13:00:00,233.46,233.7,233.09,233.49,11699.0,230.1023,230.3389,229.7377,230.1319,11699.0
2024-10-10 13:30:00,233.92,234.05,233.09,233.39,10654.0,230.5557,230.6838,229.7377,230.0333,10654.0
2024-10-10 14:00:00,233.62,233.62,232.4,233.01,20192.0,230.26,230.26,229.0576,229.6588,20192.0
2024-10-10 14:30:00,232.86,232.86,232.1,232.19,10597.0,229.511,229.511,228.7619,228.8506,10597.0
2024-10-10 15:00:00,232.19,232.34,231.16,231.46,15935.0,228.8506,228.9984,227.8354,228.1311,15935.0
2024-10-10 15:30:00,231.53,233.39,231.48,233.34,91068.0,228.2001,230.0333,228.1508,229.9841,91068.0
2024-10-11 09:30:00,234.25,235.07,232.82,232.83,7898.0,230.881,231.6892,229.4715,229.4814,7898.0
2024-10-11 10:00:00,232.86,233.54,232.4,233.22,21419.0,229.511,230.1812,229.0576,229.8658,21419.0
2024-10-11 10:30:00,233.23,233.4,232.13,232.46,17172.0,229.8756,230.0432,228.7915,229.1167,17172.0
2024-10-11 11:00:00,232.5,233.17,232.2,232.76,5686.0,229.1561,229.8165,228.8605,229.4124,5686.0
2024-10-11 11:30:00,232.76,233.37,232.75,232.88,8359.0,229.4124,230.0136,229.4025,229.5307,8359.0
2024-10-11 12:00:00,232.89,232.9,232.06,232.24,6102.0,229.5405,229.5504,228.7225,228.8999,6102.0
2024-10-11 12:30:00,232.34,232.51,231.97,232.31,13968.0,228.9984,229.166,228.6338,228.9689,13968.0
2024-10-11 13:00:00,232.15,232.6,231.78,232.55,9556.0,228.8112,229.2547,228.4465,229.2054,9556.0
2024-10-11 13:30:00,232.36,232.84,232.27,232.58,10027.0,229.0182,229.4912,228.9294,229.235,10027.0
2024-10-11 14:00:00,232.57,233.01,232.45,232.86,24052.0,229.2251,229.6588,229.1069,229.511,24052.0
2024-10-11 14:30:00,232.89,233.74,232.8,233.29,34686.0,229.5405,230.3783,229.4518,229.9348,34686.0
2024-10-11 15:00:00,233.28,234.07,233.15,233.76,22163.0,229.9249,230.7036,229.7968,230.398,22163.0
2024-10-11 15:30:00,233.75,233.93,232.92,233.56,78634.0,230.3882,230.5656,229.5701,230.2009,78634.0
2024-10-14 09:30:00,233.6,234.41,233.2,233.67,16050.0,230.2403,231.0387,229.8461,230.3093,16050.0
2024-10-14 10:00:00,234.08,236.12,233.91,235.82,9589.0,230.7134,232.7241,230.5459,232.4284,9589.0
2024-10-14 10:30:00,235.95,236.65,235.7,236.58,11061.0,232.5565,233.2465,232.3101,233.1775,11061.0
2024-10-14 11:00:00,236.44,237.77,236.44,237.74,10555.0,233.0395,234.3503,233.0395,234.3208,10555.0
2024-10-14 11:30:00,237.71,238.6,237.7,238.52,10185.0,234.2912,235.1684,234.2813,235.0896,10185.0
2024-10-14 12:00:00,238.66,239.03,238.66,238.88,8005.0,235.2275,235.5922,235.2275,235.4444,8005.0
2024-10-14 12:30:00,238.79,238.83,238.55,238.8,12397.0,235.3557,235.3951,235.1191,235.3655,12397.0
2024-10-14 13:00:00,238.8,239.04,238.7,238.93,10232.0,235.3655,235.6021,235.267,235.4937,10232.0
2024-10-14 13:30:00,238.84,239.19,238.67,238.9,17560.0,235.405,235.7499,235.2374,235.4641,17560.0
2024-10-14 14:00:00,238.95,239.95,238.8,239.04,27206.0,235.5134,236.499,235.3655,235.6021,27206.0
2024-10-14 14:30:00,239.01,239.63,238.9,239.61,11355.0,235.5725,236.1836,235.4641,236.1639,11355.0
2024-10-14 15:00:00,239.55,240.13,239.55,240.09,12171.0,236.1047,236.6764,236.1047,236.637,12171.0
2024-10-14 15:30:00,240.14,240.29,239.64,239.9,67092.0,236.6863,236.8341,236.1934,236.4497,67092.0
2024-10-15 09:30:00,242.0,247.84,241.32,246.48,79661.0,238.5195,244.2755,237.8493,242.9351,79661.0
2024-10-15 10:00:00,246.55,247.58,246.19,247.58,38466.0,243.0041,244.0193,242.6492,244.0193,38466.0
2024-10-15 10:30:00,247.72,248.99,247.04,247.84,36054.0,244.1572,245.409,243.487,244.2755,36054.0
2024-10-15 11:00:00,247.9,248.49,247.46,248.31,29380.0,244.3347,244.9162,243.901,244.7388,29380.0
2024-10-15 11:30:00,248.44,248.44,247.2,248.35,46054.0,244.8669,244.8669,243.6447,244.7782,46054.0
2024-10-15 12:00:00,248.26,248.36,247.21,247.21,13981.0,244.6895,244.788,243.6546,243.6546,13981.0
2024-10-15 12:30:00,247.21,247.8,246.99,247.65,30450.0,243.6546,244.2361,243.4377,244.0882,30450.0
2024-10-15 13:00:00,247.75,248.5,247.61,247.8,11073.0,244.1868,244.926,244.0488,244.2361,11073.0
2024-10-15 13:30:00,247.8,249.0,247.24,249.0,45817.0,244.2361,245.4188,243.6841,245.4188,45817.0
2024-10-15 14:00:00,248.93,248.95,248.02,248.71,43932.0,245.3498,245.3696,244.4529,245.133,43932.0
2024-10-15 14:30:00,248.71,249.17,248.46,248.9,65230.0,245.133,245.5864,244.8866,245.3203,65230.0
2024-10-15 15:00:00,248.99,249.32,247.96,248.42,43205.0,245.409,245.7342,244.3938,244.8472,43205.0
2024-10-15 15:30:00,248.29,249.72,248.27,249.33,126118.0,244.719,246.1285,244.6993,245.7441,126118.0
2024-10-16 09:30:00,249.89,252.64,249.89,250.9,45298.0,246.296,249.0065,246.296,247.2915,45298.0
2024-10-16 10:00:00,251.13,251.94,250.34,251.35,40399.0,247.5182,248.3165,246.7396,247.735,40399.0
2024-10-16 10:30:00,251.3,251.51,249.31,250.28,33984.0,247.6858,247.8927,245.7244,246.6804,33984.0
2024-10-16 11:00:00,250.41,250.84,249.65,250.53,25183.0,246.8086,247.2324,246.0595,246.9268,25183.0
2024-10-16 11:30:00,250.64,251.41,250.64,251.31,12354.0,247.0352,247.7942,247.0352,247.6956,12354.0
2024-10-16 12:00:00,251.28,251.56,251.13,251.45,14165.0,247.666,247.942,247.5182,247.8336,14165.0
2024-10-16 12:30:00,251.39,251.39,250.61,250.62,17939.0,247.7745,247.7745,247.0057,247.0155,17939.0
2024-10-16 13:00:00,250.7,251.03,249.55,249.55,15897.0,247.0944,247.4196,245.9609,245.9609,15897.0
2024-10-16 13:30:00,249.75,249.92,248.75,248.99,22634.0,246.158,246.3256,245.1724,245.409,22634.0
2024-10-16 14:00:00,248.97,249.19,248.41,248.47,9954.0,245.3893,245.6061,244.8373,244.8965,9954.0
2024-10-16 14:30:00,248.41,248.91,248.01,248.91,22181.0,244.8373,245.3301,244.4431,245.3301,22181.0
2024-10-16 15:00:00,248.89,249.16,248.41,248.52,20485.0,245.3104,245.5765,244.8373,244.9457,20485.0
2024-10-16 15:30:00,248.52,249.36,248.45,248.74,97351.0,244.9457,245.7737,244.8767,245.1626,97351.0
2024-10-17 09:30:00,246.81,248.21,244.13,246.01,84243.0,243.2603,244.6402,240.6189,242.4718,84243.0
2024-10-17 10:00:00,245.84,246.73,244.35,245.5,25403.0,242.3043,243.1815,240.8357,241.9692,25403.0
2024-10-17 10:30:00,245.47,246.47,245.46,246.06,8287.0,241.9396,242.9252,241.9297,242.5211,8287.0
2024-10-17 11:00:00,246.27,246.61,245.81,246.04,13226.0,242.7281,243.0632,242.2747,242.5014,13226.0
2024-10-17 11:30:00,246.08,246.55,245.5,245.5,9234.0,242.5408,243.0041,241.9692,241.9692,9234.0
2024-10-17 12:00:00,245.39,246.56,245.23,246.37,8114.0,241.8608,243.0139,241.7031,242.8267,8114.0
2024-10-17 12:30:00,246.33,246.64,246.08,246.55,4315.0,242.7872,243.0928,242.5408,243.0041,4315.0
2024-10-17 13:00:00,246.51,246.64,246.2,246.39,6943.0,242.9646,243.0928,242.6591,242.8464,6943.0
2024-10-17 13:30:00,246.31,247.07,246.24,247.01,5929.0,242.7675,243.5166,242.6985,243.4575,5929.0
2024-10-17 14:00:00,247.0,247.0,246.48,246.68,8288.0,243.4476,243.4476,242.9351,243.1322,8288.0
2024-10-17 14:30:00,246.72,246.98,246.5,246.84,14782.0,243.1716,243.4279,242.9548,243.2899,14782.0
2024-10-17 15:00:00,246.83,247.43,246.8,246.88,21711.0,243.28,243.8714,243.2505,243.3293,21711.0
2024-10-17 15:30:00,246.96,247.45,246.5,247.2,100271.0,243.4082,243.8911,242.9548,243.6447,100271.0
2024-10-18 09:30:00,247.7,248.0,245.66,247.56,37750.0,244.1375,244.4332,242.1269,243.9995,37750.0
2024-10-18 10:00:00,247.25,248.46,246.76,247.58,9980.0,243.694,244.8866,243.211,244.0193,9980.0
2024-10-18 10:30:00,247.57,248.43,247.16,248.3,7593.0,244.0094,244.857,243.6053,244.7289,7593.0
2024-10-18 11:00:00,248.43,248.89,248.06,248.14,20650.0,244.857,245.3104,244.4924,244.5712,20650.0
2024-10-18 11:30:00,247.98,247.98,247.25,247.31,3660.0,244.4135,244.4135,243.694,243.7531,3660.0
2024-10-18 12:00:00,247.54,247.66,247.23,247.48,5448.0,243.9798,244.0981,243.6743,243.9207,5448.0
2024-10-18 12:30:00,247.37,247.97,247.37,247.75,15551.0,243.8123,244.4036,243.8123,244.1868,15551.0
2024-10-18 13:00:00,247.81,248.21,247.34,248.04,9779.0,244.2459,244.6402,243.7827,244.4726,9779.0
2024-10-18 13:30:00,247.91,248.13,247.85,247.94,3348.0,244.3445,244.5613,244.2854,244.3741,3348.0
2024-10-18 14:00:00,248.03,248.14,247.66,247.87,7840.0,244.4628,244.5712,244.0981,244.3051,7840.0
2024-10-18 14:30:00,248.06,248.08,247.75,247.75,13724.0,244.4924,244.5121,244.1868,244.1868,13724.0
2024-10-18 15:00:00,247.75,247.82,247.22,247.61,20751.0,244.1868,244.2558,243.6644,244.0488,20751.0
2024-10-18 15:30:00,247.62,247.86,247.17,247.38,53333.0,244.0587,244.2952,243.6152,243.8221,53333.0
2024-10-21 09:30:00,247.03,248.62,245.52,245.52,11294.0,243.4772,245.0443,241.9889,241.9889,11294.0
2024-10-21 10:00:00,245.48,245.52,243.39,243.92,22648.0,241.9495,241.9889,239.8895,240.4119,22648.0
2024-10-21 10:30:00,243.86,244.31,242.38,242.38,11204.0,240.3528,240.7963,238.894,238.894,11204.0
2024-10-21 11:00:00,242.67,242.75,241.38,242.59,17069.0,239.1799,239.2587,237.9084,239.101,17069.0
2024-10-21 11:30:00,242.58,242.87,242.0,242.43,7274.0,239.0912,239.377,238.5195,238.9433,7274.0
2024-10-21 12:00:00,242.69,242.96,242.21,242.96,4035.0,239.1996,239.4657,238.7265,239.4657,4035.0
2024-10-21 12:30:00,242.72,243.06,242.61,242.89,4223.0,239.2292,239.5643,239.1207,239.3967,4223.0
2024-10-21 13:00:00,243.02,243.58,242.8,242.91,10531.0,239.5248,240.0768,239.308,239.4164,10531.0
2024-10-21 13:30:00,242.89,243.14,242.55,242.72,8623.0,239.3967,239.6431,239.0616,239.2292,8623.0
2024-10-21 14:00:00,242.67,242.67,242.11,242.3,12372.0,239.1799,239.1799,238.6279,238.8152,12372.0
2024-10-21 14:30:00,242.27,242.27,241.66,241.85,10399.0,238.7856,238.7856,238.1844,238.3717,10399.0
2024-10-21 15:00:00,241.9,243.11,241.9,243.0,25446.0,238.4209,239.6135,238.4209,239.5051,25446.0
2024-10-21 15:30:00,242.93,243.59,242.82,243.49,68339.0,239.4361,240.0866,239.3277,239.9881,68339.0
2024-10-22 09:30:00,240.2,243.8,240.2,243.24,35885.0,236.7454,240.2936,236.7454,239.7417,35885.0
2024-10-22 10:00:00,243.18,244.68,242.98,243.07,43479.0,239.6825,241.161,239.4854,239.5741,43479.0
2024-10-22 10:30:00,243.06,243.75,242.55,243.59,12297.0,239.5643,240.2443,239.0616,240.0866,12297.0
2024-10-22 11:00:00,243.59,243.6,242.88,243.19,15215.0,240.0866,240.0965,239.3869,239.6924,15215.0
2024-10-22 11:30:00,243.19,243.47,241.66,241.69,13711.0,239.6924,239.9684,238.1844,238.214,13711.0
2024-10-22 12:00:00,241.69,241.73,240.67,241.22,35625.0,238.214,238.2534,237.2086,237.7507,35625.0
2024-10-22 12:30:00,241.36,242.04,241.13,241.69,22423.0,237.8887,238.5589,237.662,238.214,22423.0
2024-10-22 13:00:00,241.69,242.64,241.66,242.14,19120.0,238.214,239.1503,238.1844,238.6575,19120.0
2024-10-22 13:30:00,242.17,242.29,241.83,241.86,12262.0,238.6871,238.8053,238.352,238.3815,12262.0
2024-10-22 14:00:00,241.71,243.15,241.65,241.94,37025.0,238.2337,239.653,238.1745,238.4604,37025.0
2024-10-22 14:30:00,241.98,242.23,241.56,241.91,13870.0,238.4998,238.7462,238.0858,238.4308,13870.0
2024-10-22 15:00:00,241.96,242.77,241.96,242.55,12671.0,238.4801,239.2784,238.4801,239.0616,12671.0
2024-10-22 15:30:00,242.61,242.81,241.29,241.56,111364.0,239.1207,239.3179,237.8197,238.0858,111364.0
2024-10-23 09:30:00,241.7,244.07,241.7,243.01,17089.0,238.2238,240.5597,238.2238,239.515,17089.0
2024-10-23 10:00:00,242.8,244.42,241.96,242.29,10613.0,239.308,240.9047,238.4801,238.8053,10613.0
2024-10-23 10:30:00,242.14,243.5,242.14,243.02,6282.0,238.6575,239.9979,238.6575,239.5248,6282.0
2024-10-23 11:00:00,243.15,243.47,242.58,243.25,3414.0,239.653,239.9684,239.0912,239.7515,3414.0
2024-10-23 11:30:00,243.51,243.63,243.09,243.32,6378.0,240.0078,240.1261,239.5938,239.8205,6378.0
2024-10-23 12:00:00,243.28,244.08,243.07,243.82,3398.0,239.7811,240.5696,239.5741,240.3133,3398.0
2024-10-23 12:30:00,243.72,243.77,243.33,243.39,4140.0,240.2148,240.264,239.8304,239.8895,4140.0
2024-10-23 13:00:00,243.47,243.62,242.95,242.95,11678.0,239.9684,240.1162,239.4558,239.4558,11678.0
2024-10-23 13:30:00,242.94,244.0,242.74,243.31,30390.0,239.446,240.4907,239.2489,239.8107,30390.0
2024-10-23 14:00:00,243.35,243.49,241.24,242.51,31459.0,239.8501,239.9881,237.7704,239.0222,31459.0
2024-10-23 14:30:00,242.59,243.03,242.44,242.9,17201.0,239.101,239.5347,238.9532,239.4066,17201.0
2024-10-23 15:00:00,242.79,243.46,242.67,243.14,9981.0,239.2981,239.9585,239.1799,239.6431,9981.0
2024-10-23 15:30:00,243.14,243.83,242.61,243.63,51135.0,239.6431,240.3232,239.1207,240.1261,51135.0
2024-10-24 09:30:00,242.85,245.94,242.85,245.94,44715.0,239.3573,242.4028,239.3573,242.4028,44715.0
2024-10-24 10:00:00,245.65,245.66,243.23,244.57,23969.0,242.117,242.1269,239.7318,241.0525,23969.0
2024-10-24 10:30:00,244.69,245.24,244.23,244.68,13923.0,241.1708,241.7129,240.7174,241.161,13923.0
2024-10-24 11:00:00,244.68,245.14,244.04,244.7,35039.0,241.161,241.6143,240.5302,241.1807,35039.0
2024-10-24 11:30:00,244.66,245.1,243.99,244.67,14372.0,241.1412,241.5749,240.4809,241.1511,14372.0
2024-10-24 12:00:00,244.61,244.92,243.99,244.77,19784.0,241.092,241.3975,240.4809,241.2497,19784.0
2024-10-24 12:30:00,244.43,245.01,244.24,244.95,7930.0,240.9146,241.4862,240.7273,241.4271,7930.0
2024-10-24 13:00:00,244.95,245.39,244.78,245.27,24543.0,241.4271,241.8608,241.2595,241.7425,24543.0
2024-10-24 13:30:00,245.27,245.49,244.69,244.81,6108.0,241.7425,241.9593,241.1708,241.2891,6108.0
2024-10-24 14:00:00,244.63,245.25,244.32,245.25,6447.0,241.1117,241.7228,240.8061,241.7228,6447.0
2024-10-24 14:30:00,245.2,245.81,244.9,245.32,26529.0,241.6735,242.2747,241.3778,241.7918,26529.0
2024-10-24 15:00:00,245.31,245.93,244.87,245.92,11298.0,241.7819,242.393,241.3482,242.3831,11298.0
2024-10-24 15:30:00,245.79,246.32,245.77,246.07,101340.0,242.255,242.7774,242.2353,242.531,101340.0
2024-10-25 09:30:00,247.03,247.04,244.48,244.9,19640.0,243.4772,243.487,240.9638,241.3778,19640.0
2024-10-25 10:00:00,244.95,245.37,244.52,244.89,19956.0,241.4271,241.841,241.0033,241.3679,19956.0
2024-10-25 10:30:00,244.99,245.24,244.57,245.05,38079.0,241.4665,241.7129,241.0525,241.5256,38079.0
2024-10-25 11:00:00,244.93,245.22,243.39,243.39,30149.0,241.4074,241.6932,239.8895,239.8895,30149.0
2024-10-25 11:30:00,243.24,243.94,242.25,243.84,9291.0,239.7417,240.4316,238.7659,240.333,9291.0
2024-10-25 12:00:00,243.82,243.82,242.99,243.32,11582.0,240.3133,240.3133,239.4953,239.8205,11582.0
2024-10-25 12:30:00,243.4,243.4,242.06,242.14,8057.0,239.8994,239.8994,238.5786,238.6575,8057.0
2024-10-25 13:00:00,242.1,242.68,241.92,242.28,7678.0,238.6181,239.1897,238.4407,238.7955,7678.0
2024-10-25 13:30:00,242.28,242.55,241.67,242.2,10303.0,238.7955,239.0616,238.1943,238.7166,10303.0
2024-10-25 14:00:00,242.14,242.43,241.68,242.33,18226.0,238.6575,238.9433,238.2041,238.8448,18226.0
2024-10-25 14:30:00,242.43,242.94,241.85,242.78,17705.0,238.9433,239.446,238.3717,239.2883,17705.0
2024-10-25 15:00:00,242.66,242.75,242.15,242.36,33663.0,239.17,239.2587,238.6673,238.8743,33663.0
2024-10-25 15:30:00,242.42,243.05,241.65,241.73,119807.0,238.9335,239.5544,238.1745,238.2534,119807.0
2024-10-28 09:30:00,243.48,245.17,243.08,243.71,9524.0,239.9782,241.6439,239.584,240.2049,9524.0
2024-10-28 10:00:00,243.79,244.12,242.67,243.74,10557.0,240.2838,240.609,239.1799,240.2345,10557.0
2024-10-28 10:30:00,243.84,243.92,242.52,242.91,9920.0,240.333,240.4119,239.032,239.4164,9920.0
2024-10-28 11:00:00,242.68,243.32,242.51,242.69,13071.0,239.1897,239.8205,239.0222,239.1996,13071.0
2024-10-28 11:30:00,242.89,242.89,241.88,242.11,14143.0,239.3967,239.3967,238.4012,238.6279,14143.0
2024-10-28 12:00:00,242.1,242.48,241.32,241.42,22825.0,238.6181,238.9926,237.8493,237.9478,22825.0
2024-10-28 12:30:00,241.42,241.62,240.99,241.55,33416.0,237.9478,238.145,237.524,238.076,33416.0
2024-10-28 13:00:00,241.55,241.55,240.45,240.51,31107.0,238.076,238.076,236.9918,237.0509,31107.0
2024-10-28 13:30:00,240.47,240.77,240.25,240.39,60867.0,237.0115,237.3072,236.7947,236.9327,60867.0
2024-10-28 14:00:00,240.24,240.45,239.7,239.89,28532.0,236.7848,236.9918,236.2526,236.4399,28532.0
2024-10-28 14:30:00,239.85,240.52,239.69,239.86,62149.0,236.4004,237.0608,236.2427,236.4103,62149.0
2024-10-28 15:00:00,239.88,240.42,239.32,240.37,80240.0,236.43,236.9622,235.8781,236.9129,80240.0
2024-10-28 15:30:00,240.35,240.73,239.78,239.94,161016.0,236.8932,237.2678,236.3314,236.4891,161016.0
2024-10-29 09:30:00,241.0,241.6,234.14,238.16,103227.0,237.5339,238.1253,230.7726,234.7347,103227.0
2024-10-29 10:00:00,238.01,238.47,235.23,236.65,35542.0,234.5869,235.0403,231.8469,233.2465,35542.0
2024-10-29 10:30:00,236.67,237.45,234.5,234.5,50063.0,233.2662,234.0349,231.1274,231.1274,50063.0
2024-10-29 11:00:00,234.17,235.38,233.37,234.32,56328.0,230.8021,231.9947,230.0136,230.95,56328.0
2024-10-29 11:30:00,234.38,234.64,231.3,231.86,44549.0,231.0091,231.2654,227.9734,228.5253,44549.0
2024-10-29 12:00:00,231.69,232.85,231.5,232.4,26297.0,228.3578,229.5011,228.1705,229.0576,26297.0
2024-10-29 12:30:00,232.54,233.11,231.61,232.33,31241.0,229.1956,229.7574,228.2789,228.9886,31241.0
2024-10-29 13:00:00,232.47,233.9,232.47,232.73,45044.0,229.1266,230.536,229.1266,229.3828,45044.0
2024-10-29 13:30:00,232.71,234.44,232.08,234.07,24882.0,229.3631,231.0682,228.7422,230.7036,24882.0
2024-10-29 14:00:00,234.15,235.01,233.74,234.26,110230.0,230.7824,231.63,230.3783,230.8908,110230.0
2024-10-29 14:30:00,234.26,235.37,233.65,233.66,65335.0,230.8908,231.9849,230.2896,230.2995,65335.0
2024-10-29 15:00:00,233.5,233.65,231.25,231.95,40095.0,230.1418,230.2896,227.9241,228.614,40095.0
2024-10-29 15:30:00,232.22,232.26,231.25,231.68,106533.0,228.8802,228.9196,227.9241,228.3479,106533.0
2024-10-30 09:30:00,232.54,236.45,232.54,235.99,48045.0,229.1956,233.0493,229.1956,232.5959,48045.0
2024-10-30 10:00:00,236.07,236.86,235.42,235.5,29893.0,232.6748,233.4534,232.0341,232.113,29893.0
2024-10-30 10:30:00,235.59,235.59,234.52,235.09,18923.0,232.2017,232.2017,231.1471,231.7089,18923.0
2024-10-30 11:00:00,235.38,235.38,233.11,233.42,20446.0,231.9947,231.9947,229.7574,230.0629,20446.0
2024-10-30 11:30:00,233.86,234.46,233.73,233.89,6794.0,230.4966,231.0879,230.3684,230.5261,6794.0
2024-10-30 12:00:00,233.89,234.88,233.62,234.19,14027.0,230.5261,231.5019,230.26,230.8218,14027.0
2024-10-30 12:30:00,234.19,234.19,232.94,233.18,15107.0,230.8218,230.8218,229.5898,229.8264,15107.0
2024-10-30 13:00:00,233.24,233.35,232.78,233.25,11225.0,229.8855,229.9939,229.4321,229.8954,11225.0
2024-10-30 13:30:00,233.13,233.18,232.19,232.2,12022.0,229.7771,229.8264,228.8506,228.8605,12022.0
2024-10-30 14:00:00,232.31,232.46,231.99,232.0,14023.0,228.9689,229.1167,228.6535,228.6633,14023.0
2024-10-30 14:30:00,232.11,232.29,231.61,232.0,17472.0,228.7717,228.9492,228.2789,228.6633,17472.0
2024-10-30 15:00:00,231.92,231.99,231.14,231.31,36164.0,228.5845,228.6535,227.8157,227.9833,36164.0
2024-10-30 15:30:00,231.29,232.49,230.2,231.69,124350.0,227.9635,229.1463,226.8892,228.3578,124350.0
2024-10-31 09:30:00,229.25,231.57,228.54,231.06,44731.0,225.9529,228.2395,225.2531,227.7368,44731.0
2024-10-31 10:00:00,230.96,231.79,230.71,231.49,23995.0,227.6383,228.4563,227.3919,228.1607,23995.0
2024-10-31 10:30:00,231.3,231.89,230.85,231.31,20514.0,227.9734,228.5549,227.5299,227.9833,20514.0
2024-10-31 11:00:00,231.2,232.78,230.89,232.39,28539.0,227.8748,229.4321,227.5693,229.0477,28539.0
2024-10-31 11:30:00,232.38,232.5,231.51,232.0,29935.0,229.0379,229.1561,228.1804,228.6633,29935.0
2024-10-31 12:00:00,232.0,232.17,231.61,231.74,9073.0,228.6633,228.8309,228.2789,228.4071,9073.0
2024-10-31 12:30:00,231.73,232.2,231.5,232.11,19170.0,228.3972,228.8605,228.1705,228.7717,19170.0
2024-10-31 13:00:00,232.21,233.21,232.12,232.95,18333.0,228.8703,229.8559,228.7816,229.5997,18333.0
2024-10-31 13:30:00,232.83,232.97,231.87,232.51,8850.0,229.4814,229.6194,228.5352,229.166,8850.0
2024-10-31 14:00:00,232.34,233.03,232.04,232.39,14172.0,228.9984,229.6785,228.7028,229.0477,14172.0
2024-10-31 14:30:00,232.38,232.43,231.52,231.52,17108.0,229.0379,229.0871,228.1902,228.1902,17108.0
2024-10-31 15:00:00,231.59,231.8,230.5,230.5,22669.0,228.2592,228.4662,227.1849,227.1849,22669.0
2024-10-31 15:30:00,230.49,230.49,229.41,229.42,88880.0,227.175,227.175,226.1106,226.1204,88880.0
2024-11-01 09:30:00,228.67,231.0,228.43,230.38,33156.0,225.3812,227.6777,225.1447,227.0666,33156.0
2024-11-01 10:00:00,230.49,231.37,229.15,229.84,13580.0,227.175,228.0424,225.8543,226.5344,13580.0
2024-11-01 10:30:00,229.95,230.43,229.27,230.27,13069.0,226.6428,227.1159,225.9726,226.9582,13069.0
2024-11-01 11:00:00,230.26,230.26,228.53,228.63,11455.0,226.9484,226.9484,225.2432,225.3418,11455.0
2024-11-01 11:30:00,228.71,228.71,226.58,226.62,28972.0,225.4206,225.4206,223.3213,223.3607,28972.0
2024-11-01 12:00:00,226.95,227.4,226.32,227.03,15149.0,223.686,224.1295,223.065,223.7648,15149.0
2024-11-01 12:30:00,227.08,228.06,226.9,226.9,11616.0,223.8141,224.78,223.6367,223.6367,11616.0
2024-11-01 13:00:00,227.07,227.2,226.68,226.84,14291.0,223.8042,223.9324,223.4198,223.5775,14291.0
2024-11-01 13:30:00,226.79,226.9,225.9,226.03,20915.0,223.5283,223.6367,222.6511,222.7792,20915.0
2024-11-01 14:00:00,226.03,226.78,225.71,226.78,29238.0,222.7792,223.5184,222.4638,223.5184,29238.0
2024-11-01 14:30:00,226.57,227.0,226.44,226.85,14273.0,223.3114,223.7352,223.1833,223.5874,14273.0
2024-11-01 15:00:00,226.74,227.26,226.54,226.54,24511.0,223.479,223.9915,223.2819,223.2819,24511.0
2024-11-01 15:30:00,226.53,226.61,225.21,225.59,100419.0,223.272,223.3508,221.971,222.3455,100419.0
2024-11-04 09:30:00,228.43,229.52,227.25,229.52,27955.0,225.1447,226.219,223.9816,226.219,27955.0
2024-11-04 10:00:00,229.44,229.9,228.32,229.7,20247.0,226.1401,226.5935,225.0363,226.3964,20247.0
2024-11-04 10:30:00,229.52,230.09,229.26,229.84,19116.0,226.219,226.7808,225.9627,226.5344,19116.0
2024-11-04 11:00:00,229.72,229.83,226.25,226.57,32755.0,226.4161,226.5245,222.996,223.3114,32755.0
2024-11-04 11:30:00,226.69,226.94,226.17,226.29,9090.0,223.4297,223.6761,222.9172,223.0355,9090.0
2024-11-04 12:00:00,226.23,226.49,225.97,226.36,20510.0,222.9763,223.2326,222.7201,223.1044,20510.0
2024-11-04 12:30:00,226.38,226.81,226.18,226.68,36467.0,223.1242,223.548,222.927,223.4198,36467.0
2024-11-04 13:00:00,226.78,227.61,226.59,227.19,32016.0,223.5184,224.3365,223.3311,223.9225,32016.0
2024-11-04 13:30:00,227.06,227.44,226.93,227.14,19864.0,223.7944,224.1689,223.6662,223.8732,19864.0
2024-11-04 14:00:00,227.22,227.47,227.0,227.01,15489.0,223.9521,224.1985,223.7352,223.7451,15489.0
2024-11-04 14:30:00,227.08,227.65,227.02,227.41,41278.0,223.8141,224.3759,223.755,224.1393,41278.0
2024-11-04 15:00:00,227.28,228.16,227.28,227.99,16445.0,224.0112,224.8786,224.0112,224.711,16445.0
2024-11-04 15:30:00,227.91,229.02,227.58,228.77,100788.0,224.6322,225.7262,224.3069,225.4798,100788.0
2024-11-05 09:30:00,227.29,229.24,225.2,228.71,45305.0,224.0211,225.943,221.9611,225.4206,45305.0
2024-11-05 10:00:00,228.38,229.17,228.05,228.48,35665.0,225.0954,225.874,224.7701,225.194,35665.0
2024-11-05 10:30:00,228.59,228.98,228.0,228.63,13467.0,225.3024,225.6868,224.7209,225.3418,13467.0
2024-11-05 11:00:00,228.44,228.76,228.18,228.63,10857.0,225.1545,225.4699,224.8983,225.3418,10857.0
2024-11-05 11:30:00,228.69,228.69,227.92,228.18,19956.0,225.4009,225.4009,224.642,224.8983,19956.0
2024-11-05 12:00:00,228.09,228.25,227.67,228.16,9986.0,224.8096,224.9673,224.3956,224.8786,9986.0
2024-11-05 12:30:00,228.25,228.32,227.94,228.31,8021.0,224.9673,225.0363,224.6617,225.0264,8021.0
2024-11-05 13:00:00,228.26,229.28,228.13,229.1,7748.0,224.9771,225.9824,224.849,225.805,7748.0
2024-11-05 13:30:00,229.02,229.09,228.31,228.39,20598.0,225.7262,225.7952,225.0264,225.1052,20598.0
2024-11-05 14:00:00,228.4,228.53,228.09,228.38,7530.0,225.1151,225.2432,224.8096,225.0954,7530.0
2024-11-05 14:30:00,228.56,228.56,227.44,228.08,43809.0,225.2728,225.2728,224.1689,224.7997,43809.0
2024-11-05 15:00:00,228.1,228.19,227.39,227.95,30198.0,224.8194,224.9081,224.1196,224.6716,30198.0
2024-11-05 15:30:00,228.01,228.68,227.8,228.27,108530.0,224.7307,225.3911,224.5237,224.987,108530.0
2024-11-06 09:30:00,216.58,221.29,212.39,217.83,249920.0,213.4651,218.1074,209.3354,214.6971,249920.0
2024-11-06 10:00:00,218.2,221.2,217.72,219.75,75256.0,215.0618,218.0187,214.5887,216.5895,75256.0
2024-11-06 10:30:00,219.88,219.88,217.12,218.99,120324.0,216.7176,216.7176,213.9973,215.8404,120324.0
2024-11-06 11:00:00,219.02,220.39,218.65,219.88,158545.0,215.87,217.2203,215.5053,216.7176,158545.0
2024-11-06 11:30:00,219.9,220.69,219.27,220.0,106764.0,216.7374,217.516,216.1164,216.8359,106764.0
2024-11-06 12:00:00,220.0,220.62,219.76,220.62,81628.0,216.8359,217.447,216.5994,217.447,81628.0
2024-11-06 12:30:00,220.54,220.59,219.39,219.59,76828.0,217.3681,217.4174,216.2347,216.4318,76828.0
2024-11-06 13:00:00,219.59,219.95,217.22,218.0,135135.0,216.4318,216.7866,214.0959,214.8647,135135.0
2024-11-06 13:30:00,217.91,218.37,217.4,218.07,56383.0,214.776,215.2294,214.2733,214.9337,56383.0
2024-11-06 14:00:00,217.85,218.08,215.83,217.4,74169.0,214.7168,214.9435,212.7259,214.2733,74169.0
2024-11-06 14:30:00,217.52,218.8,216.8,216.96,77690.0,214.3916,215.6532,213.6819,213.8396,77690.0
2024-11-06 15:00:00,216.96,218.34,216.81,218.09,49290.0,213.8396,215.1998,213.6918,214.9534,49290.0
2024-11-06 15:30:00,217.99,219.19,217.69,218.75,261088.0,214.8548,216.0376,214.5591,215.6039,261088.0
2024-11-07 09:30:00,220.0,220.64,217.75,219.94,180024.0,216.8359,217.4667,214.6183,216.7768,180024.0
2024-11-07 10:00:00,220.03,220.53,219.57,220.28,136622.0,216.8655,217.3583,216.4121,217.1119,136622.0
2024-11-07 10:30:00,220.31,221.31,220.07,220.62,72458.0,217.1415,218.1271,216.9049,217.447,72458.0
2024-11-07 11:00:00,220.6,221.39,220.59,220.63,33684.0,217.4273,218.2059,217.4174,217.4569,33684.0
2024-11-07 11:30:00,220.62,221.82,219.56,219.99,90965.0,217.447,218.6297,216.4022,216.8261,90965.0
2024-11-07 12:00:00,219.97,221.1,219.49,221.02,71772.0,216.8063,217.9201,216.3332,217.8412,71772.0
2024-11-07 12:30:00,220.99,220.99,219.22,219.42,61396.0,217.8117,217.8117,216.0671,216.2643,61396.0
2024-11-07 13:00:00,219.42,220.41,219.1,220.15,123209.0,216.2643,217.24,215.9489,216.9838,123209.0
2024-11-07 13:30:00,220.17,221.49,220.0,220.9,37498.0,217.0035,218.3045,216.8359,217.723,37498.0
2024-11-07 14:00:00,220.9,221.28,220.38,220.68,91470.0,217.723,218.0975,217.2104,217.5061,91470.0
2024-11-07 14:30:00,220.73,221.62,220.17,220.93,113303.0,217.5554,218.4326,217.0035,217.7525,113303.0
2024-11-07 15:00:00,220.75,222.14,220.52,221.74,52177.0,217.5751,218.9451,217.3484,218.5509,52177.0
2024-11-07 15:30:00,221.71,222.36,220.62,221.46,138301.0,218.5213,219.162,217.447,218.2749,138301.0
2024-11-08 09:30:00,223.26,224.83,222.19,224.8,43700.0,220.049,221.5964,218.9944,221.5669,43700.0
2024-11-08 10:00:00,224.38,224.38,223.37,223.78,11198.0,221.1529,221.1529,220.1574,220.5616,11198.0
2024-11-08 10:30:00,223.57,224.17,223.34,223.68,10627.0,220.3546,220.9459,220.1279,220.463,10627.0
2024-11-08 11:00:00,223.89,224.38,223.74,224.17,16828.0,220.67,221.1529,220.5221,220.9459,16828.0
2024-11-08 11:30:00,224.16,224.17,222.77,223.3,63999.0,220.9361,220.9459,219.5661,220.0885,63999.0
2024-11-08 12:00:00,223.17,223.55,222.19,222.23,62156.0,219.9603,220.3349,218.9944,219.0338,62156.0
2024-11-08 12:30:00,222.23,223.36,222.2,222.5,406812.0,219.0338,220.1476,219.0043,219.3,406812.0
2024-11-08 13:00:00,222.47,222.57,222.02,222.57,10730.0,219.2704,219.369,218.8269,219.369,10730.0
2024-11-08 13:30:00,222.55,223.45,222.38,223.14,40675.0,219.3492,220.2363,219.1817,219.9308,40675.0
2024-11-08 14:00:00,223.15,223.26,222.69,223.02,32270.0,219.9406,220.049,219.4872,219.8125,32270.0
2024-11-08 14:30:00,223.12,224.17,222.93,224.03,20186.0,219.911,220.9459,219.7238,220.808,20186.0
2024-11-08 15:00:00,224.07,224.52,223.65,223.94,112091.0,220.8474,221.2909,220.4334,220.7192,112091.0
2024-11-08 15:30:00,223.77,224.34,222.7,223.92,153809.0,220.5517,221.1135,219.4971,220.6995,153809.0
2024-11-11 09:30:00,222.64,224.32,222.29,222.69,125174.0,219.4379,221.0938,219.093,219.4872,125174.0
2024-11-11 10:00:00,222.52,223.14,221.0,222.23,32384.0,219.3197,219.9308,217.8215,219.0338,32384.0
2024-11-11 10:30:00,222.15,222.25,220.88,221.86,36118.0,218.955,219.0536,217.7033,218.6692,36118.0
2024-11-11 11:00:00,221.86,222.68,221.51,222.41,24740.0,218.6692,219.4774,218.3242,219.2113,24740.0
2024-11-11 11:30:00,222.31,222.35,221.19,221.7,14331.0,219.1127,219.1521,218.0088,218.5115,14331.0
2024-11-11 12:00:00,221.7,222.31,221.35,221.35,81937.0,218.5115,219.1127,218.1665,218.1665,81937.0
2024-11-11 12:30:00,221.49,221.7,221.14,221.26,19148.0,218.3045,218.5115,217.9595,218.0778,19148.0
2024-11-11 13:00:00,221.28,222.07,221.11,221.58,25575.0,218.0975,218.8761,217.93,218.3932,25575.0
2024-11-11 13:30:00,221.51,221.56,220.25,220.26,75923.0,218.3242,218.3735,217.0823,217.0922,75923.0
2024-11-11 14:00:00,220.43,220.91,220.24,220.43,12252.0,217.2597,217.7328,217.0725,217.2597,12252.0
2024-11-11 14:30:00,220.35,221.13,219.64,221.13,56889.0,217.1809,217.9497,216.4811,217.9497,56889.0
2024-11-11 15:00:00,221.13,221.13,219.97,220.61,25888.0,217.9497,217.9497,216.8063,217.4371,25888.0
2024-11-11 15:30:00,220.52,220.64,219.52,220.24,164882.0,217.3484,217.4667,216.3628,217.0725,164882.0
2024-11-12 09:30:00,219.65,219.65,215.82,216.9,99013.0,216.4909,216.4909,212.716,213.7805,99013.0
2024-11-12 10:00:00,216.39,217.01,215.46,215.78,22116.0,213.2778,213.8889,212.3612,212.6766,22116.0
2024-11-12 10:30:00,215.58,217.63,215.58,217.36,70602.0,212.4795,214.5,212.4795,214.2339,70602.0
2024-11-12 11:00:00,217.54,218.21,217.19,218.05,67735.0,214.4113,215.0717,214.0663,214.914,67735.0
2024-11-12 11:30:00,218.12,218.25,217.29,217.84,11527.0,214.983,215.1111,214.1649,214.707,11527.0
2024-11-12 12:00:00,217.71,219.45,217.71,219.34,29834.0,214.5789,216.2938,214.5789,216.1854,29834.0
2024-11-12 12:30:00,219.34,219.77,218.85,219.25,91535.0,216.1854,216.6092,215.7025,216.0967,91535.0
2024-11-12 13:00:00,219.15,219.24,218.03,218.77,24917.0,215.9981,216.0868,214.8942,215.6236,24917.0
2024-11-12 13:30:00,218.83,219.3,218.77,219.2,13738.0,215.6827,216.146,215.6236,216.0474,13738.0
2024-11-12 14:00:00,219.27,219.66,219.0,219.59,69972.0,216.1164,216.5008,215.8503,216.4318,69972.0
2024-11-12 14:30:00,219.4,220.11,219.34,219.97,26660.0,216.2445,216.9443,216.1854,216.8063,26660.0
2024-11-12 15:00:00,219.94,220.07,219.21,219.55,56073.0,216.7768,216.9049,216.0573,216.3924,56073.0
2024-11-12 15:30:00,219.56,220.12,219.23,219.58,98674.0,216.4022,216.9542,216.077,216.422,98674.0
2024-11-13 09:30:00,224.08,224.08,222.26,222.95,106919.0,220.8572,220.8572,219.0634,219.7435,106919.0
2024-11-13 10:00:00,222.83,222.88,220.63,220.83,16649.0,219.6252,219.6745,217.4569,217.654,16649.0
2024-11-13 10:30:00,220.63,221.5,220.47,220.48,14195.0,217.4569,218.3143,217.2992,217.309,14195.0
2024-11-13 11:00:00,220.69,220.82,219.97,220.2,4538.0,217.516,217.6441,216.8063,217.033,4538.0
2024-11-13 11:30:00,219.95,220.09,219.46,219.65,8615.0,216.7866,216.9246,216.3037,216.4909,8615.0
2024-11-13 12:00:00,219.57,219.58,218.64,218.78,24558.0,216.4121,216.422,215.4955,215.6335,24558.0
2024-11-13 12:30:00,218.8,219.1,218.55,218.64,16076.0,215.6532,215.9489,215.4068,215.4955,16076.0
2024-11-13 13:00:00,218.66,219.36,218.23,219.29,19228.0,215.5152,216.2051,215.0914,216.1361,19228.0
2024-11-13 13:30:00,219.29,219.64,219.01,219.01,7178.0,216.1361,216.4811,215.8602,215.8602,7178.0
2024-11-13 14:00:00,219.16,219.7,218.92,218.95,36076.0,216.008,216.5402,215.7714,215.801,36076.0
2024-11-13 14:30:00,218.83,218.83,217.79,218.42,30133.0,215.6827,215.6827,214.6577,215.2786,30133.0
2024-11-13 15:00:00,218.55,218.99,218.13,218.67,24838.0,215.4068,215.8404,214.9928,215.525,24838.0
2024-11-13 15:30:00,218.63,219.04,218.31,218.45,81132.0,215.4856,215.8897,215.1702,215.3082,81132.0
2024-11-14 09:30:00,215.59,219.0,215.11,217.75,89959.0,213.4425,216.8185,212.9673,215.581,89959.0
2024-11-14 10:00:00,217.73,219.96,217.71,219.67,14654.0,215.5612,217.769,215.5414,217.4819,14654.0
2024-11-14 10:30:00,219.71,220.41,219.31,219.37,23575.0,217.5215,218.2145,217.1255,217.1849,23575.0
2024-11-14 11:00:00,219.23,219.82,218.6,219.7,23299.0,217.0463,217.6304,216.4225,217.5116,23299.0
2024-11-14 11:30:00,219.7,220.2,218.87,219.23,54293.0,217.5116,218.0066,216.6898,217.0463,54293.0
2024-11-14 12:00:00,219.17,220.13,219.07,219.92,34184.0,216.9869,217.9373,216.8878,217.7294,34184.0
2024-11-14 12:30:00,219.89,220.41,219.62,220.06,24562.0,217.6997,218.2145,217.4324,217.868,24562.0
2024-11-14 13:00:00,220.19,220.49,219.73,219.74,33654.0,217.9967,218.2937,217.5413,217.5512,33654.0
2024-11-14 13:30:00,219.71,220.23,218.68,218.85,48336.0,217.5215,218.0363,216.5017,216.67,48336.0
2024-11-14 14:00:00,218.92,219.97,218.92,219.8,16837.0,216.7393,217.7789,216.7393,217.6106,16837.0
2024-11-14 14:30:00,219.77,220.05,219.52,219.89,34249.0,217.5809,217.8581,217.3334,217.6997,34249.0
2024-11-14 15:00:00,219.9,219.91,218.46,218.9,45355.0,217.7096,217.7195,216.2839,216.7195,45355.0
2024-11-14 15:30:00,218.94,218.96,217.77,218.49,116132.0,216.7591,216.7789,215.6008,216.3136,116132.0
2024-11-15 09:30:00,218.9,219.66,217.58,218.59,38503.0,216.7195,217.472,215.4127,216.4126,38503.0
2024-11-15 10:00:00,218.37,219.1,217.53,218.83,60299.0,216.1948,216.9175,215.3632,216.6502,60299.0
2024-11-15 10:30:00,218.73,220.67,218.6,220.09,40077.0,216.5512,218.4719,216.4225,217.8977,40077.0
2024-11-15 11:00:00,219.93,220.88,219.87,220.88,13393.0,217.7393,218.6798,217.6799,218.6798,13393.0
2024-11-15 11:30:00,220.83,221.96,220.69,221.86,51299.0,218.6303,219.7491,218.4917,219.6501,51299.0
2024-11-15 12:00:00,221.92,221.92,221.13,221.3,29924.0,219.7095,219.7095,218.9273,219.0956,29924.0
2024-11-15 12:30:00,221.32,221.56,220.77,220.95,44959.0,219.1154,219.353,218.5709,218.7491,44959.0
2024-11-15 13:00:00,220.98,221.33,220.58,221.31,13444.0,218.7788,219.1253,218.3828,219.1055,13444.0
2024-11-15 13:30:00,221.06,221.12,219.99,220.1,9276.0,218.858,218.9174,217.7987,217.9076,9276.0
2024-11-15 14:00:00,220.06,220.16,219.46,219.48,20346.0,217.868,217.967,217.274,217.2938,20346.0
2024-11-15 14:30:00,219.39,220.53,219.36,220.12,20340.0,217.2047,218.3333,217.175,217.9274,20340.0
2024-11-15 15:00:00,220.06,220.58,219.97,220.25,14672.0,217.868,218.3828,217.7789,218.0561,14672.0
2024-11-15 15:30:00,220.26,221.14,220.12,221.09,90504.0,218.066,218.9372,217.9274,218.8877,90504.0
2024-11-18 09:30:00,218.16,220.9,218.16,220.4,13383.0,215.9869,218.6996,215.9869,218.2046,13383.0
2024-11-18 10:00:00,220.29,221.08,220.14,220.85,9190.0,218.0957,218.8778,217.9472,218.6501,9190.0
2024-11-18 10:30:00,220.91,221.0,220.26,220.86,10506.0,218.7095,218.7986,218.066,218.66,10506.0
2024-11-18 11:00:00,220.96,221.74,220.96,221.41,13769.0,218.759,219.5313,218.759,219.2045,13769.0
2024-11-18 11:30:00,221.6,221.79,221.2,221.65,18278.0,219.3926,219.5808,218.9966,219.4421,18278.0
2024-11-18 12:00:00,221.52,221.8,221.15,221.64,30892.0,219.3134,219.5907,218.9471,219.4322,30892.0
2024-11-18 12:30:00,221.64,221.67,220.91,220.95,13096.0,219.4322,219.462,218.7095,218.7491,13096.0
2024-11-18 13:00:00,220.81,221.11,220.58,220.84,6016.0,218.6105,218.9075,218.3828,218.6402,6016.0
2024-11-18 13:30:00,220.86,221.13,220.63,220.86,7849.0,218.66,218.9273,218.4323,218.66,7849.0
2024-11-18 14:00:00,220.86,221.03,220.39,220.52,8968.0,218.66,218.8283,218.1947,218.3234,8968.0
2024-11-18 14:30:00,220.52,220.9,220.43,220.86,8809.0,218.3234,218.6996,218.2343,218.66,8809.0
2024-11-18 15:00:00,220.84,220.97,220.49,220.63,11641.0,218.6402,218.7689,218.2937,218.4323,11641.0
2024-11-18 15:30:00,220.6,221.79,220.3,221.68,44993.0,218.4026,219.5808,218.1056,219.4719,44993.0
2024-11-19 09:30:00,221.77,221.98,220.7,221.96,14540.0,219.561,219.7689,218.5016,219.7491,14540.0
2024-11-19 10:00:00,221.81,222.98,221.39,221.68,32351.0,219.6006,220.7589,219.1847,219.4719,32351.0
2024-11-19 10:30:00,221.68,222.66,221.65,222.45,9921.0,219.4719,220.4421,219.4421,220.2342,9921.0
2024-11-19 11:00:00,222.47,222.82,221.24,221.77,63861.0,220.254,220.6005,219.0362,219.561,63861.0
2024-11-19 11:30:00,221.72,221.89,221.27,221.27,5386.0,219.5115,219.6798,219.0659,219.0659,5386.0
2024-11-19 12:00:00,221.34,221.49,220.93,221.34,12911.0,219.1352,219.2837,218.7293,219.1352,12911.0
2024-11-19 12:30:00,221.18,221.23,221.03,221.06,3037.0,218.9768,219.0263,218.8283,218.858,3037.0
2024-11-19 13:00:00,220.98,220.98,220.47,220.63,6748.0,218.7788,218.7788,218.2739,218.4323,6748.0
2024-11-19 13:30:00,220.69,221.4,220.58,221.4,3825.0,218.4917,219.1946,218.3828,219.1946,3825.0
2024-11-19 14:00:00,221.35,221.47,220.87,221.12,6721.0,219.1451,219.2639,218.6699,218.9174,6721.0
2024-11-19 14:30:00,221.18,221.28,220.8,220.98,19888.0,218.9768,219.0758,218.6006,218.7788,19888.0
2024-11-19 15:00:00,221.05,221.05,220.38,220.75,16796.0,218.8481,218.8481,218.1848,218.5511,16796.0
2024-11-19 15:30:00,220.68,220.75,219.17,219.47,104055.0,218.4818,218.5511,216.9869,217.2839,104055.0
2024-11-20 09:30:00,218.26,219.48,217.87,218.94,13826.0,216.0859,217.2938,215.6998,216.7591,13826.0
2024-11-20 10:00:00,219.34,220.01,219.08,219.32,11832.0,217.1552,217.8185,216.8977,217.1354,11832.0
2024-11-20 10:30:00,219.73,219.87,219.01,219.01,14047.0,217.5413,217.6799,216.8284,216.8284,14047.0
2024-11-20 11:00:00,218.85,219.33,218.48,219.09,11451.0,216.67,217.1453,216.3037,216.9076,11451.0
2024-11-20 11:30:00,219.04,219.09,218.67,219.03,8220.0,216.8581,216.9076,216.4918,216.8482,8220.0
2024-11-20 12:00:00,219.03,219.37,218.87,219.08,9325.0,216.8482,217.1849,216.6898,216.8977,9325.0
2024-11-20 12:30:00,219.09,219.5,218.86,218.89,44354.0,216.9076,217.3136,216.6799,216.7096,44354.0
2024-11-20 13:00:00,219.12,219.14,218.58,218.66,5506.0,216.9374,216.9572,216.4027,216.4819,5506.0
2024-11-20 13:30:00,218.69,218.89,218.45,218.7,8966.0,216.5116,216.7096,216.274,216.5215,8966.0
2024-11-20 14:00:00,218.79,218.97,218.44,218.97,15903.0,216.6106,216.7888,216.2641,216.7888,15903.0
2024-11-20 14:30:00,218.98,219.17,218.45,218.7,19105.0,216.7987,216.9869,216.274,216.5215,19105.0
2024-11-20 15:00:00,218.73,219.04,218.47,218.88,20087.0,216.5512,216.8581,216.2938,216.6997,20087.0
2024-11-20 15:30:00,218.95,219.22,218.83,218.93,88243.0,216.769,217.0364,216.6502,216.7492,88243.0
2024-11-21 09:30:00,217.86,218.62,217.25,218.42,17484.0,215.6899,216.4423,215.086,216.2443,17484.0
2024-11-21 10:00:00,218.42,219.01,218.19,218.7,18854.0,216.2443,216.8284,216.0166,216.5215,18854.0
2024-11-21 10:30:00,218.71,219.31,218.63,218.63,21060.0,216.5314,217.1255,216.4522,216.4522,21060.0
2024-11-21 11:00:00,218.6,219.18,218.3,218.81,15827.0,216.4225,216.9968,216.1255,216.6304,15827.0
2024-11-21 11:30:00,218.66,219.01,218.52,219.01,11926.0,216.4819,216.8284,216.3433,216.8284,11926.0
2024-11-21 12:00:00,219.05,219.15,218.66,219.02,17330.0,216.868,216.9671,216.4819,216.8383,17330.0
2024-11-21 12:30:00,218.96,219.4,218.77,219.11,36380.0,216.7789,217.2146,216.5908,216.9275,36380.0
2024-11-21 13:00:00,218.96,219.43,218.81,219.43,16060.0,216.7789,217.2443,216.6304,217.2443,16060.0
2024-11-21 13:30:00,219.48,219.75,219.19,219.37,6243.0,217.2938,217.5611,217.0067,217.1849,6243.0
2024-11-21 14:00:00,219.37,219.67,219.28,219.4,8857.0,217.1849,217.4819,217.0958,217.2146,8857.0
2024-11-21 14:30:00,219.41,219.56,218.97,219.38,7967.0,217.2245,217.373,216.7888,217.1948,7967.0
2024-11-21 15:00:00,219.34,219.34,218.68,219.17,20626.0,217.1552,217.1552,216.5017,216.9869,20626.0
2024-11-21 15:30:00,219.19,219.93,218.92,219.41,96468.0,217.0067,217.7393,216.7393,217.2245,96468.0
2024-11-22 09:30:00,220.84,221.96,220.09,221.69,14560.0,218.6402,219.7491,217.8977,219.4818,14560.0
2024-11-22 10:00:00,221.61,222.07,221.31,222.02,13677.0,219.4025,219.858,219.1055,219.8085,13677.0
2024-11-22 10:30:00,222.02,222.02,220.99,221.38,10302.0,219.8085,219.8085,218.7887,219.1748,10302.0
2024-11-22 11:00:00,221.44,221.8,221.01,221.32,10255.0,219.2342,219.5907,218.8085,219.1154,10255.0
2024-11-22 11:30:00,221.41,221.46,221.02,221.39,8130.0,219.2045,219.254,218.8184,219.1847,8130.0
2024-11-22 12:00:00,221.41,222.41,221.4,222.3,24693.0,219.2045,220.1946,219.1946,220.0857,24693.0
2024-11-22 12:30:00,222.33,222.33,221.53,222.03,26698.0,220.1154,220.1154,219.3233,219.8184,26698.0
2024-11-22 13:00:00,221.96,222.13,221.33,221.35,14386.0,219.7491,219.9174,219.1253,219.1451,14386.0
2024-11-22 13:30:00,221.37,221.76,220.93,221.66,22081.0,219.1649,219.5511,218.7293,219.452,22081.0
2024-11-22 14:00:00,221.66,221.77,221.12,221.13,12520.0,219.452,219.561,218.9174,218.9273,12520.0
2024-11-22 14:30:00,220.98,221.34,220.92,221.14,8312.0,218.7788,219.1352,218.7194,218.9372,8312.0
2024-11-22 15:00:00,221.09,222.05,220.93,221.22,30160.0,218.8877,219.8382,218.7293,219.0164,30160.0
2024-11-22 15:30:00,221.23,221.34,220.59,220.64,51580.0,219.0263,219.1352,218.3927,218.4422,51580.0
2024-11-25 09:30:00,223.37,224.5,221.86,224.35,14461.0,221.145,222.2638,219.6501,222.1153,14461.0
2024-11-25 10:00:00,224.51,226.3,224.21,226.25,11327.0,222.2737,224.0458,221.9766,223.9963,11327.0
2024-11-25 10:30:00,226.05,226.93,225.81,226.35,28597.0,223.7983,224.6696,223.5607,224.0953,28597.0
2024-11-25 11:00:00,226.35,226.66,225.65,226.41,23374.0,224.0953,224.4022,223.4023,224.1547,23374.0
2024-11-25 11:30:00,226.46,227.18,225.67,225.68,9783.0,224.2042,224.9171,223.4221,223.432,9783.0
2024-11-25 12:00:00,225.78,226.97,225.78,225.94,14316.0,223.531,224.7092,223.531,223.6894,14316.0
2024-11-25 12:30:00,226.01,226.01,224.54,224.75,14914.0,223.7587,223.7587,222.3034,222.5113,14914.0
2024-11-25 13:00:00,224.75,225.47,223.93,225.35,20700.0,222.5113,223.2241,221.6994,223.1053,20700.0
2024-11-25 13:30:00,225.5,227.69,225.32,227.36,23103.0,223.2538,225.422,223.0756,225.0953,23103.0
2024-11-25 14:00:00,227.55,227.81,226.42,226.46,32528.0,225.2834,225.5408,224.1646,224.2042,32528.0
2024-11-25 14:30:00,226.39,227.22,225.91,226.56,27117.0,224.1349,224.9567,223.6597,224.3032,27117.0
2024-11-25 15:00:00,226.62,226.73,225.81,226.49,23748.0,224.3626,224.4715,223.5607,224.2339,23748.0
2024-11-25 15:30:00,226.39,226.88,225.37,226.05,90124.0,224.1349,224.6201,223.1251,223.7983,90124.0
2024-11-26 09:30:00,226.03,226.91,224.75,226.78,42062.0,223.7785,224.6498,222.5113,224.521,42062.0
2024-11-26 10:00:00,226.79,227.05,225.9,226.81,17812.0,224.5309,224.7884,223.6498,224.5508,17812.0
2024-11-26 10:30:00,226.78,226.78,226.14,226.69,6879.0,224.521,224.521,223.8874,224.4319,6879.0
2024-11-26 11:00:00,226.69,226.69,225.83,226.32,11837.0,224.4319,224.4319,223.5805,224.0656,11837.0
2024-11-26 11:30:00,226.32,227.43,226.14,227.04,12514.0,224.0656,225.1646,223.8874,224.7785,12514.0
2024-11-26 12:00:00,227.27,227.27,226.3,226.79,23078.0,225.0062,225.0062,224.0458,224.5309,23078.0
2024-11-26 12:30:00,226.77,227.06,226.11,226.23,16494.0,224.5111,224.7983,223.8577,223.9765,16494.0
2024-11-26 13:00:00,226.38,226.93,226.32,226.41,7081.0,224.125,224.6696,224.0656,224.1547,7081.0
2024-11-26 13:30:00,226.48,226.91,226.29,226.8,15441.0,224.224,224.6498,224.0359,224.5409,15441.0
2024-11-26 14:00:00,226.8,227.28,226.65,227.11,20151.0,224.5409,225.0161,224.3923,224.8478,20151.0
2024-11-26 14:30:00,227.09,227.49,226.65,226.69,45439.0,224.828,225.224,224.3923,224.4319,45439.0
2024-11-26 15:00:00,226.71,227.16,226.59,226.9,10948.0,224.4517,224.8973,224.3329,224.6399,10948.0
2024-11-26 15:30:00,226.91,227.71,226.46,226.59,60110.0,224.6498,225.4418,224.2042,224.3329,60110.0
2024-11-27 09:30:00,228.5,229.33,228.15,229.33,6490.0,226.2239,227.0456,225.8774,227.0456,6490.0
2024-11-27 10:00:00,228.87,229.38,228.57,229.26,5369.0,226.5902,227.0952,226.2932,226.9763,5369.0
2024-11-27 10:30:00,229.13,229.68,228.78,228.87,10418.0,226.8476,227.3922,226.5011,226.5902,10418.0
2024-11-27 11:00:00,228.81,229.06,228.28,228.41,19103.0,226.5308,226.7783,226.0061,226.1348,19103.0
2024-11-27 11:30:00,228.42,229.44,228.41,228.84,6836.0,226.1447,227.1546,226.1348,226.5605,6836.0
2024-11-27 12:00:00,229.06,229.18,228.42,229.04,17355.0,226.7783,226.8971,226.1447,226.7585,17355.0
2024-11-27 12:30:00,229.05,229.05,228.68,228.82,14407.0,226.7684,226.7684,226.4021,226.5407,14407.0
2024-11-27 13:00:00,228.72,228.72,227.95,228.09,5235.0,226.4417,226.4417,225.6794,225.818,5235.0
2024-11-27 13:30:00,228.05,228.1,227.8,227.98,4705.0,225.7784,225.8279,225.5309,225.7091,4705.0
2024-11-27 14:00:00,228.09,228.89,228.04,228.76,14582.0,225.818,226.61,225.7685,226.4813,14582.0
2024-11-27 14:30:00,228.75,229.28,228.75,228.95,6152.0,226.4714,226.9961,226.4714,226.6694,6152.0
2024-11-27 15:00:00,228.93,229.28,228.62,229.06,17421.0,226.6496,226.9961,226.3427,226.7783,17421.0
2024-11-27 15:30:00,229.09,229.16,228.38,228.47,21646.0,226.808,226.8773,226.1051,226.1942,21646.0
2024-11-29 09:30:00,228.75,228.88,227.07,227.98,7329.0,226.4714,226.6001,224.8082,225.7091,7329.0
2024-11-29 10:00:00,227.98,228.63,227.77,228.01,12728.0,225.7091,226.3526,225.5012,225.7388,12728.0
2024-11-29 10:30:00,228.63,228.63,227.96,228.53,8249.0,226.3526,226.3526,225.6893,226.2536,8249.0
2024-11-29 11:00:00,228.41,228.41,227.39,227.96,19375.0,226.1348,226.1348,225.125,225.6893,19375.0
2024-11-29 11:30:00,227.89,228.47,227.55,227.6,6018.0,225.62,226.1942,225.2834,225.3329,6018.0
2024-11-29 12:00:00,227.68,227.68,227.04,227.05,7509.0,225.4121,225.4121,224.7785,224.7884,7509.0
2024-11-29 12:30:00,227.13,227.76,226.01,226.33,33739.0,224.8676,225.4913,223.7587,224.0755,33739.0
2024-12-02 09:30:00,226.05,226.05,223.8,224.28,15170.0,223.7983,223.7983,221.5707,222.046,15170.0
2024-12-02 10:00:00,224.26,226.07,223.91,225.6,19894.0,222.0262,223.8181,221.6796,223.3528,19894.0
2024-12-02 10:30:00,225.59,225.93,225.04,225.09,8972.0,223.3429,223.6795,222.7984,222.8479,8972.0
2024-12-02 11:00:00,225.11,225.59,224.59,224.59,23239.0,222.8677,223.3429,222.3529,222.3529,23239.0
2024-12-02 11:30:00,224.64,224.82,224.21,224.75,15038.0,222.4024,222.5806,221.9766,222.5113,15038.0
2024-12-02 12:00:00,224.64,225.28,224.47,225.21,18174.0,222.4024,223.036,222.2341,222.9667,18174.0
2024-12-02 12:30:00,225.1,225.17,224.7,224.8,11915.0,222.8578,222.9271,222.4618,222.5608,11915.0
2024-12-02 13:00:00,224.74,225.06,224.69,224.88,12157.0,222.5014,222.8182,222.4519,222.64,12157.0
2024-12-02 13:30:00,224.82,225.06,224.7,224.7,14520.0,222.5806,222.8182,222.4618,222.4618,14520.0
2024-12-02 14:00:00,224.68,224.68,223.44,223.55,13243.0,222.442,222.442,221.2143,221.3232,13243.0
2024-12-02 14:30:00,223.63,224.06,222.81,222.91,23825.0,221.4024,221.8281,220.5906,220.6896,23825.0
2024-12-02 15:00:00,222.9,223.1,222.59,223.02,26835.0,220.6797,220.8777,220.3728,220.7985,26835.0
2024-12-02 15:30:00,223.0,223.07,222.16,222.94,58421.0,220.7787,220.848,219.9471,220.7193,58421.0
2024-12-03 09:30:00,222.94,223.51,222.49,223.01,57567.0,220.7193,221.2836,220.2738,220.7886,57567.0
2024-12-03 10:00:00,222.88,223.13,222.65,222.88,17727.0,220.6599,220.9074,220.4322,220.6599,17727.0
2024-12-03 10:30:00,222.88,223.12,222.65,223.04,15728.0,220.6599,220.8975,220.4322,220.8183,15728.0
2024-12-03 11:00:00,223.1,224.43,223.06,224.43,14296.0,220.8777,222.1945,220.8381,222.1945,14296.0
2024-12-03 11:30:00,224.41,225.24,223.39,223.5,23559.0,222.1747,222.9964,221.1648,221.2737,23559.0
2024-12-03 12:00:00,223.22,223.65,222.95,223.65,21881.0,220.9965,221.4222,220.7292,221.4222,21881.0
2024-12-03 12:30:00,223.59,224.51,223.59,224.11,10144.0,221.3628,222.2737,221.3628,221.8776,10144.0
2024-12-03 13:00:00,224.11,224.38,223.78,224.11,7913.0,221.8776,222.145,221.5509,221.8776,7913.0
2024-12-03 13:30:00,224.08,224.22,223.88,224.17,10377.0,221.8479,221.9865,221.6499,221.937,10377.0
2024-12-03 14:00:00,224.05,224.3,223.83,224.21,14780.0,221.8182,222.0658,221.6004,221.9766,14780.0
2024-12-03 14:30:00,224.21,224.21,223.69,223.94,14971.0,221.9766,221.9766,221.4618,221.7093,14971.0
2024-12-03 15:00:00,223.88,224.16,223.63,223.86,11502.0,221.6499,221.9271,221.4024,221.6301,11502.0
2024-12-03 15:30:00,223.72,223.72,222.92,223.03,52807.0,221.4915,221.4915,220.6995,220.8084,52807.0
2024-12-04 09:30:00,222.5,223.45,220.24,220.66,53400.0,220.2837,221.2242,218.0462,218.462,53400.0
2024-12-04 10:00:00,221.13,221.22,219.73,219.93,11095.0,218.9273,219.0164,217.5413,217.7393,11095.0
2024-12-04 10:30:00,219.46,219.89,218.77,218.78,23888.0,217.274,217.6997,216.5908,216.6007,23888.0
2024-12-04 11:00:00,218.78,219.6,218.27,219.3,44649.0,216.6007,217.4126,216.0958,217.1156,44649.0
2024-12-04 11:30:00,219.25,219.48,219.1,219.41,4952.0,217.0661,217.2938,216.9175,217.2245,4952.0
2024-12-04 12:00:00,219.43,219.49,218.73,219.27,28281.0,217.2443,217.3037,216.5512,217.0859,28281.0
2024-12-04 12:30:00,219.21,219.67,219.05,219.67,9710.0,217.0265,217.4819,216.868,217.4819,9710.0
2024-12-04 13:00:00,219.8,220.78,219.68,220.43,17151.0,217.6106,218.5808,217.4918,218.2343,17151.0
2024-12-04 13:30:00,220.42,220.49,219.79,219.97,9932.0,218.2244,218.2937,217.6007,217.7789,9932.0
2024-12-04 14:00:00,219.96,220.21,219.37,220.2,17081.0,217.769,218.0165,217.1849,218.0066,17081.0
2024-12-04 14:30:00,220.2,220.2,219.08,219.29,58882.0,218.0066,218.0066,216.8977,217.1057,58882.0
2024-12-04 15:00:00,219.42,219.83,219.09,219.53,15413.0,217.2344,217.6403,216.9076,217.3433,15413.0
2024-12-04 15:30:00,219.5,220.92,219.24,220.73,86679.0,217.3136,218.7194,217.0562,218.5313,86679.0
2024-12-05 09:30:00,219.77,221.27,218.47,220.9,20370.0,217.5809,219.0659,216.2938,218.6996,20370.0
2024-12-05 10:00:00,221.41,221.73,220.97,221.58,17749.0,219.2045,219.5214,218.7689,219.3728,17749.0
2024-12-05 10:30:00,221.44,221.64,220.26,220.57,9248.0,219.2342,219.4322,218.066,218.3729,9248.0
2024-12-05 11:00:00,220.56,220.94,220.43,220.91,10848.0,218.363,218.7392,218.2343,218.7095,10848.0
2024-12-05 11:30:00,220.82,221.12,220.37,220.71,11708.0,218.6204,218.9174,218.1749,218.5115,11708.0
2024-12-05 12:00:00,220.6,220.74,220.33,220.64,10283.0,218.4026,218.5412,218.1353,218.4422,10283.0
2024-12-05 12:30:00,220.57,221.78,220.54,221.74,12617.0,218.3729,219.5709,218.3432,219.5313,12617.0
2024-12-05 13:00:00,221.74,221.87,221.33,221.54,10224.0,219.5313,219.66,219.1253,219.3332,10224.0
2024-12-05 13:30:00,221.65,221.66,221.0,221.53,11921.0,219.4421,219.452,218.7986,219.3233,11921.0
2024-12-05 14:00:00,221.53,221.75,221.07,221.44,17620.0,219.3233,219.5412,218.8679,219.2342,17620.0
2024-12-05 14:30:00,221.54,221.92,221.27,221.27,16364.0,219.3332,219.7095,219.0659,219.0659,16364.0
2024-12-05 15:00:00,221.27,221.66,220.75,221.53,17684.0,219.0659,219.452,218.5511,219.3233,17684.0
2024-12-05 15:30:00,221.58,221.98,221.3,221.59,121227.0,219.3728,219.7689,219.0956,219.3827,121227.0
2024-12-06 09:30:00,222.81,222.92,220.24,220.65,35345.0,220.5906,220.6995,218.0462,218.4521,35345.0
2024-12-06 10:00:00,220.63,220.63,218.5,218.86,19129.0,218.4323,218.4323,216.3235,216.6799,19129.0
2024-12-06 10:30:00,218.86,218.9,217.94,218.8,14121.0,216.6799,216.7195,215.7691,216.6205,14121.0
2024-12-06 11:00:00,218.76,219.6,218.29,218.39,29692.0,216.5809,217.4126,216.1156,216.2146,29692.0
2024-12-06 11:30:00,218.22,218.53,217.68,217.72,67095.0,216.0463,216.3532,215.5117,215.5513,67095.0
2024-12-06 12:00:00,217.75,218.26,216.14,216.4,72242.0,215.581,216.0859,213.987,214.2444,72242.0
2024-12-06 12:30:00,216.47,217.08,216.09,216.94,24117.0,214.3137,214.9177,213.9375,214.7791,24117.0
2024-12-06 13:00:00,216.82,216.99,216.23,216.59,6159.0,214.6603,214.8286,214.0761,214.4326,6159.0
2024-12-06 13:30:00,216.63,217.51,216.62,217.38,33665.0,214.4722,215.3434,214.4623,215.2147,33665.0
2024-12-06 14:00:00,217.33,217.75,217.26,217.69,17264.0,215.1652,215.581,215.0959,215.5216,17264.0
2024-12-06 14:30:00,217.71,218.9,217.63,217.98,30185.0,215.5414,216.7195,215.4622,215.8087,30185.0
2024-12-06 15:00:00,217.87,218.83,217.87,218.66,25731.0,215.6998,216.6502,215.6998,216.4819,25731.0
2024-12-06 15:30:00,218.71,220.61,218.7,220.38,164968.0,216.5314,218.4125,216.5215,218.1848,164968.0
2024-12-09 09:30:00,220.38,224.25,220.38,223.09,35798.0,218.1848,222.0163,218.1848,220.8678,35798.0
2024-12-09 10:00:00,222.61,223.44,221.59,223.18,36431.0,220.3926,221.2143,219.3827,220.9569,36431.0
2024-12-09 10:30:00,223.2,225.06,223.13,224.71,18928.0,220.9767,222.8182,220.9074,222.4717,18928.0
2024-12-09 11:00:00,224.87,224.87,223.24,223.36,16599.0,222.6301,222.6301,221.0163,221.1351,16599.0
2024-12-09 11:30:00,223.21,223.36,222.34,222.83,24096.0,220.9866,221.1351,220.1253,220.6104,24096.0
2024-12-09 12:00:00,222.88,223.32,222.59,222.86,10074.0,220.6599,221.0955,220.3728,220.6401,10074.0
2024-12-09 12:30:00,223.09,224.29,222.65,224.29,22180.0,220.8678,222.0559,220.4322,222.0559,22180.0
2024-12-09 13:00:00,224.24,224.24,223.01,223.44,10120.0,222.0064,222.0064,220.7886,221.2143,10120.0
2024-12-09 13:30:00,223.44,224.47,223.4,223.62,14773.0,221.2143,222.2341,221.1747,221.3925,14773.0
2024-12-09 14:00:00,223.48,224.05,223.48,223.68,7738.0,221.2539,221.8182,221.2539,221.4519,7738.0
2024-12-09 14:30:00,223.68,224.01,223.53,223.93,11171.0,221.4519,221.7786,221.3034,221.6994,11171.0
2024-12-09 15:00:00,223.92,224.08,222.3,222.5,20514.0,221.6895,221.8479,220.0857,220.2837,20514.0
2024-12-09 15:30:00,222.64,223.28,221.95,223.25,73247.0,220.4223,221.0559,219.7392,221.0262,73247.0
2024-12-10 09:30:00,222.37,222.37,217.85,219.17,24187.0,220.155,220.155,215.68,216.9869,24187.0
2024-12-10 10:00:00,218.89,218.89,217.2,218.37,18968.0,216.7096,216.7096,215.0365,216.1948,18968.0
2024-12-10 10:30:00,218.53,219.52,217.82,218.91,53140.0,216.3532,217.3334,215.6503,216.7294,53140.0
2024-12-10 11:00:00,219.09,219.33,218.07,218.45,56258.0,216.9076,217.1453,215.8978,216.274,56258.0
2024-12-10 11:30:00,218.29,218.45,216.95,218.2,19956.0,216.1156,216.274,214.789,216.0265,19956.0
2024-12-10 12:00:00,218.2,219.68,217.96,219.64,21407.0,216.0265,217.4918,215.7889,217.4522,21407.0
2024-12-10 12:30:00,219.66,219.86,219.06,219.39,20255.0,217.472,217.67,216.8779,217.2047,20255.0
2024-12-10 13:00:00,219.15,220.1,219.05,219.78,14068.0,216.9671,217.9076,216.868,217.5908,14068.0
2024-12-10 13:30:00,219.64,219.76,218.55,218.66,22300.0,217.4522,217.571,216.373,216.4819,22300.0
2024-12-10 14:00:00,218.64,218.81,217.68,217.87,65315.0,216.4621,216.6304,215.5117,215.6998,65315.0
2024-12-10 14:30:00,217.87,219.17,217.65,218.37,41766.0,215.6998,216.9869,215.482,216.1948,41766.0
2024-12-10 15:00:00,218.26,218.62,217.51,217.69,14252.0,216.0859,216.4423,215.3434,215.5216,14252.0
2024-12-10 15:30:00,217.66,217.66,216.39,217.45,110317.0,215.4919,215.4919,214.2345,215.284,110317.0
2024-12-11 09:30:00,217.92,218.24,214.85,215.31,47291.0,215.7493,216.0661,212.7099,213.1653,47291.0
2024-12-11 10:00:00,215.31,215.8,214.51,215.47,33752.0,213.1653,213.6504,212.3733,213.3237,33752.0
2024-12-11 10:30:00,215.83,216.75,215.22,216.27,14779.0,213.6801,214.591,213.0762,214.1157,14779.0
2024-12-11 11:00:00,216.01,216.38,215.52,215.69,53638.0,213.8583,214.2246,213.3732,213.5415,53638.0
2024-12-11 11:30:00,215.81,216.83,215.58,216.83,46377.0,213.6603,214.6702,213.4326,214.6702,46377.0
2024-12-11 12:00:00,216.73,217.12,216.12,216.45,8570.0,214.5712,214.9573,213.9672,214.2939,8570.0
2024-12-11 12:30:00,216.46,216.53,215.51,216.05,10056.0,214.3038,214.3731,213.3633,213.8979,10056.0
2024-12-11 13:00:00,216.12,216.39,215.77,216.12,15586.0,213.9672,214.2345,213.6207,213.9672,15586.0
2024-12-11 13:30:00,216.36,216.39,215.27,215.28,21572.0,214.2048,214.2345,213.1257,213.1356,21572.0
2024-12-11 14:00:00,215.28,215.61,214.62,214.97,26871.0,213.1356,213.4623,212.4822,212.8287,26871.0
2024-12-11 14:30:00,214.84,215.18,214.7,214.96,20669.0,212.7,213.0366,212.5614,212.8188,20669.0
2024-12-11 15:00:00,214.99,215.36,214.6,215.36,33982.0,212.8485,213.2148,212.4624,213.2148,33982.0
2024-12-11 15:30:00,215.22,216.37,214.75,216.21,82682.0,213.0762,214.2147,212.6109,214.0563,82682.0
2024-12-12 09:30:00,216.11,218.24,215.44,217.31,46118.0,213.9573,216.0661,213.294,215.1454,46118.0
2024-12-12 10:00:00,217.41,218.0,217.08,217.17,7233.0,215.2444,215.8285,214.9177,215.0068,7233.0
2024-12-12 10:30:00,217.32,217.54,216.43,216.94,11752.0,215.1553,215.3731,214.2741,214.7791,11752.0
2024-12-12 11:00:00,216.78,217.9,216.77,217.17,19643.0,214.6207,215.7295,214.6108,215.0068,19643.0
2024-12-12 11:30:00,217.16,217.16,216.56,216.69,21841.0,214.9969,214.9969,214.4029,214.5316,21841.0
2024-12-12 12:00:00,216.72,216.79,216.11,216.31,18255.0,214.5613,214.6306,213.9573,214.1553,18255.0
2024-12-12 12:30:00,216.05,216.43,215.49,215.72,68510.0,213.8979,214.2741,213.3435,213.5712,68510.0
2024-12-12 13:00:00,215.66,215.83,215.12,215.65,8561.0,213.5118,213.6801,212.9772,213.5019,8561.0
2024-12-12 13:30:00,215.46,216.28,215.45,215.98,8671.0,213.3138,214.1256,213.3039,213.8286,8671.0
2024-12-12 14:00:00,216.04,216.26,215.38,215.46,38863.0,213.888,214.1058,213.2346,213.3138,38863.0
2024-12-12 14:30:00,215.46,215.92,215.17,215.51,54266.0,213.3138,213.7692,213.0267,213.3633,54266.0
2024-12-12 15:00:00,215.5,216.09,215.17,215.75,31707.0,213.3534,213.9375,213.0267,213.6009,31707.0
2024-12-12 15:30:00,215.63,216.24,215.46,216.06,93283.0,213.4821,214.086,213.3138,213.9078,93283.0
2024-12-13 09:30:00,215.01,216.03,214.7,214.91,61256.0,212.8683,213.8781,212.5614,212.7693,61256.0
2024-12-13 10:00:00,214.69,214.87,213.07,213.55,26068.0,212.5515,212.7297,210.9476,211.4228,26068.0
2024-12-13 10:30:00,213.85,214.5,213.15,214.5,8162.0,211.7198,212.3634,211.0268,212.3634,8162.0
2024-12-13 11:00:00,214.67,215.09,214.56,214.81,5148.0,212.5317,212.9475,212.4228,212.6703,5148.0
2024-12-13 11:30:00,214.96,215.03,214.47,214.88,34315.0,212.8188,212.8881,212.3337,212.7396,34315.0
2024-12-13 12:00:00,214.88,214.88,213.94,214.3,11082.0,212.7396,212.7396,211.8089,212.1654,11082.0
2024-12-13 12:30:00,214.25,214.47,213.95,214.25,9018.0,212.1159,212.3337,211.8188,212.1159,9018.0
2024-12-13 13:00:00,214.05,214.32,213.61,213.92,19902.0,211.9179,212.1852,211.4822,211.7891,19902.0
2024-12-13 13:30:00,213.89,214.16,213.54,213.66,30725.0,211.7594,212.0268,211.4129,211.5317,30725.0
2024-12-13 14:00:00,213.62,214.03,213.54,213.75,8967.0,211.4921,211.8981,211.4129,211.6208,8967.0
2024-12-13 14:30:00,213.61,214.57,213.28,213.89,47151.0,211.4822,212.4327,211.1555,211.7594,47151.0
2024-12-13 15:00:00,213.91,213.95,213.39,213.59,17023.0,211.7792,211.8188,211.2644,211.4624,17023.0
2024-12-13 15:30:00,213.59,214.75,213.52,214.2,53816.0,211.4624,212.6109,211.3931,212.0664,53816.0
2024-12-16 09:30:00,212.29,214.33,212.29,213.91,46429.0,210.1754,212.1951,210.1754,211.7792,46429.0
2024-12-16 10:00:00,214.16,214.42,213.37,213.37,13328.0,212.0268,212.2842,211.2446,211.2446,13328.0
2024-12-16 10:30:00,213.34,213.68,212.69,212.69,21340.0,211.2149,211.5515,210.5714,210.5714,21340.0
2024-12-16 11:00:00,212.96,213.36,212.4,212.8,11974.0,210.8387,211.2347,210.2843,210.6803,11974.0
2024-12-16 11:30:00,212.6,212.83,212.24,212.33,15595.0,210.4823,210.71,210.1259,210.215,15595.0
2024-12-16 12:00:00,212.19,213.11,212.09,212.28,47392.0,210.0764,210.9872,209.9774,210.1655,47392.0
2024-12-16 12:30:00,212.24,212.4,211.77,212.25,25291.0,210.1259,210.2843,209.6606,210.1358,25291.0
2024-12-16 13:00:00,212.33,212.35,211.66,212.31,54324.0,210.215,210.2348,209.5517,210.1952,54324.0
2024-12-16 13:30:00,212.34,212.68,212.17,212.42,9137.0,210.2249,210.5615,210.0566,210.3041,9137.0
2024-12-16 14:00:00,212.24,212.47,211.76,211.92,15556.0,210.1259,210.3536,209.6507,209.8091,15556.0
2024-12-16 14:30:00,211.91,212.17,211.72,212.17,46042.0,209.7992,210.0566,209.6111,210.0566,46042.0
2024-12-16 15:00:00,212.13,212.27,211.75,212.23,45905.0,210.017,210.1556,209.6408,210.116,45905.0
2024-12-16 15:30:00,212.46,212.63,211.9,212.39,56339.0,210.3437,210.512,209.7893,210.2744,56339.0
2024-12-17 09:30:00,212.36,212.95,210.96,212.84,12648.0,210.2447,210.8288,208.8586,210.7199,12648.0
2024-12-17 10:00:00,212.66,213.74,212.4,213.63,5365.0,210.5417,211.6109,210.2843,211.502,5365.0
2024-12-17 10:30:00,213.51,213.66,212.73,213.05,6443.0,211.3832,211.5317,210.611,210.9278,6443.0
2024-12-17 11:00:00,213.02,213.07,212.22,212.52,5848.0,210.8981,210.9476,210.1061,210.4031,5848.0
2024-12-17 11:30:00,212.62,212.62,211.63,212.18,21419.0,210.5021,210.5021,209.522,210.0665,21419.0
2024-12-17 12:00:00,212.06,212.35,211.65,212.09,6595.0,209.9477,210.2348,209.5418,209.9774,6595.0
2024-12-17 12:30:00,212.08,212.2,211.61,211.8,9755.0,209.9675,210.0863,209.5022,209.6903,9755.0
2024-12-17 13:00:00,211.87,212.1,211.79,211.92,9655.0,209.7596,209.9873,209.6804,209.8091,9655.0
2024-12-17 13:30:00,211.87,212.02,211.1,211.25,19260.0,209.7596,209.9081,208.9972,209.1457,19260.0
2024-12-17 14:00:00,211.22,211.27,209.37,209.52,24761.0,209.116,209.1655,207.2845,207.433,24761.0
2024-12-17 14:30:00,209.52,209.68,208.59,208.81,29414.0,207.433,207.5914,206.5122,206.73,29414.0
2024-12-17 15:00:00,208.71,208.82,207.84,208.23,34002.0,206.631,206.7399,205.7697,206.1558,34002.0
2024-12-17 15:30:00,208.16,209.1,208.11,208.95,127954.0,206.0865,207.0172,206.037,206.8687,127954.0
2024-12-18 09:30:00,206.58,208.72,206.44,208.56,53344.0,204.5223,206.6409,204.3837,206.4825,53344.0
2024-12-18 10:00:00,208.42,208.68,207.76,208.05,47662.0,206.3439,206.6013,205.6905,205.9776,47662.0
2024-12-18 10:30:00,208.0,209.01,207.95,208.18,35922.0,205.9281,206.9281,205.8786,206.1063,35922.0
2024-12-18 11:00:00,208.18,208.23,206.5,206.98,23957.0,206.1063,206.1558,204.4431,204.9183,23957.0
2024-12-18 11:30:00,206.85,207.35,206.84,206.93,7095.0,204.7896,205.2846,204.7797,204.8688,7095.0
2024-12-18 12:00:00,207.03,207.15,206.12,206.56,26263.0,204.9678,205.0866,204.0668,204.5025,26263.0
2024-12-18 12:30:00,206.56,206.76,206.27,206.66,26730.0,204.5025,204.7005,204.2153,204.6015,26730.0
2024-12-18 13:00:00,206.73,206.73,206.29,206.43,30588.0,204.6708,204.6708,204.2351,204.3738,30588.0
2024-12-18 13:30:00,206.53,206.72,206.39,206.62,9552.0,204.4728,204.6609,204.3342,204.5619,9552.0
2024-12-18 14:00:00,206.4,206.73,203.71,203.95,67276.0,204.3441,204.6708,201.6808,201.9185,67276.0
2024-12-18 14:30:00,203.78,204.43,202.06,202.06,69591.0,201.7502,202.3937,200.0473,200.0473,69591.0
2024-12-18 15:00:00,202.35,203.65,201.76,202.99,133724.0,200.3344,201.6214,199.7503,200.968,133724.0
2024-12-18 15:30:00,202.86,203.45,200.89,200.94,280595.0,200.8393,201.4234,198.8889,198.9384,280595.0
2024-12-19 09:30:00,200.04,201.15,197.16,199.05,143268.0,198.0474,199.1463,195.1961,197.0673,143268.0
2024-12-19 10:00:00,199.05,200.46,198.37,198.48,156490.0,197.0673,198.4632,196.394,196.5029,156490.0
2024-12-19 10:30:00,198.48,200.27,198.41,200.27,93281.0,196.5029,198.2751,196.4336,198.2751,93281.0
2024-12-19 11:00:00,200.13,200.16,199.11,199.8,52611.0,198.1365,198.1662,197.1267,197.8098,52611.0
2024-12-19 11:30:00,199.8,199.89,199.1,199.34,32240.0,197.8098,197.8989,197.1168,197.3544,32240.0
2024-12-19 12:00:00,199.34,200.66,199.27,200.2,59291.0,197.3544,198.6612,197.2851,198.2058,59291.0
2024-12-19 12:30:00,200.1,200.55,199.77,199.83,43015.0,198.1068,198.5523,197.7801,197.8395,43015.0
2024-12-19 13:00:00,199.95,201.35,199.66,201.07,112879.0,197.9583,199.3444,197.6712,199.0671,112879.0
2024-12-19 13:30:00,200.94,201.41,200.18,200.19,9252.0,198.9384,199.4038,198.186,198.1959,9252.0
2024-12-19 14:00:00,200.39,200.76,199.9,200.56,28408.0,198.3939,198.7602,197.9088,198.5622,28408.0
2024-12-19 14:30:00,200.43,200.84,199.74,199.86,55780.0,198.4335,198.8394,197.7504,197.8692,55780.0
2024-12-19 15:00:00,199.88,200.17,199.64,199.76,54707.0,197.889,198.1761,197.6514,197.7702,54707.0
2024-12-19 15:30:00,199.77,199.99,197.94,198.28,261282.0,197.7801,197.9979,195.9683,196.3049,261282.0
2024-12-20 09:30:00,200.0,202.41,199.77,201.9,279092.0,198.0078,200.3938,197.7801,199.8889,279092.0
2024-12-20 10:00:00,201.9,201.98,199.85,200.54,47130.0,199.8889,199.9681,197.8593,198.5424,47130.0
2024-12-20 10:30:00,200.53,202.41,200.53,202.13,80990.0,198.5325,200.3938,198.5325,200.1166,80990.0
2024-12-20 11:00:00,202.13,203.24,201.96,203.2,41659.0,200.1166,201.2155,199.9483,201.1759,41659.0
2024-12-20 11:30:00,203.49,203.78,202.34,203.59,94469.0,201.463,201.7502,200.3245,201.562,94469.0
2024-12-20 12:00:00,203.58,204.28,202.8,204.26,57981.0,201.5521,202.2452,200.7799,202.2254,57981.0
2024-12-20 12:30:00,204.18,204.25,203.08,203.59,31799.0,202.1462,202.2155,201.0571,201.562,31799.0
2024-12-20 13:00:00,203.59,204.01,203.22,203.28,30947.0,201.562,201.9779,201.1957,201.2551,30947.0
2024-12-20 13:30:00,203.15,203.76,202.98,203.17,31630.0,201.1264,201.7304,200.9581,201.1462,31630.0
2024-12-20 14:00:00,203.29,203.87,203.18,203.7,39755.0,201.265,201.8393,201.1561,201.6709,39755.0
2024-12-20 14:30:00,203.58,204.21,202.81,203.01,23168.0,201.5521,202.1759,200.7898,200.9878,23168.0
2024-12-20 15:00:00,202.94,203.15,202.45,203.08,43910.0,200.9185,201.1264,200.4334,201.0571,43910.0
2024-12-20 15:30:00,203.17,204.58,202.91,203.56,217344.0,201.1462,202.5422,200.8888,201.5323,217344.0
2024-12-23 09:30:00,202.61,203.43,201.07,201.21,38078.0,200.5918,201.4036,199.0671,199.2058,38078.0
2024-12-23 10:00:00,201.23,201.94,200.95,201.92,49685.0,199.2256,199.9285,198.9483,199.9087,49685.0
2024-12-23 10:30:00,201.94,202.4,201.01,201.02,20123.0,199.9285,200.3839,199.0077,199.0176,20123.0
2024-12-23 11:00:00,200.98,202.19,200.6,201.95,23682.0,198.978,200.176,198.6018,199.9384,23682.0
2024-12-23 11:30:00,201.91,202.17,201.58,202.08,53650.0,199.8988,200.1562,199.5721,200.0671,53650.0
2024-12-23 12:00:00,202.0,202.18,201.26,201.56,68016.0,199.9879,200.1661,199.2553,199.5523,68016.0
2024-12-23 12:30:00,201.5,202.15,201.47,202.13,22185.0,199.4929,200.1364,199.4632,200.1166,22185.0
2024-12-23 13:00:00,202.01,202.63,201.65,202.56,47350.0,199.9978,200.6116,199.6414,200.5423,47350.0
2024-12-23 13:30:00,202.55,202.67,202.18,202.52,15165.0,200.5324,200.6512,200.1661,200.5027,15165.0
2024-12-23 14:00:00,202.45,202.66,202.02,202.33,72168.0,200.4334,200.6413,200.0077,200.3146,72168.0
2024-12-23 14:30:00,202.34,202.4,201.55,201.81,37525.0,200.3245,200.3839,199.5424,199.7998,37525.0
2024-12-23 15:00:00,201.9,202.21,201.75,202.0,38588.0,199.8889,200.1958,199.7404,199.9879,38588.0
2024-12-23 15:30:00,201.94,203.32,201.89,203.28,91338.0,199.9285,201.2947,199.879,201.2551,91338.0
2024-12-24 09:30:00,202.2,203.25,201.68,202.47,59072.0,200.1859,201.2254,199.6711,200.4532,59072.0
2024-12-24 10:00:00,202.34,202.42,201.5,202.02,23403.0,200.3245,200.4037,199.4929,200.0077,23403.0
2024-12-24 10:30:00,202.0,202.47,201.34,201.59,20256.0,199.9879,200.4532,199.3345,199.582,20256.0
2024-12-24 11:00:00,201.45,201.98,200.92,201.85,34570.0,199.4434,199.9681,198.9186,199.8394,34570.0
2024-12-24 11:30:00,201.85,202.04,201.38,202.04,13078.0,199.8394,200.0275,199.3741,200.0275,13078.0
2024-12-24 12:00:00,202.03,202.42,201.97,202.04,12244.0,200.0176,200.4037,199.9582,200.0275,12244.0
2024-12-24 12:30:00,201.96,202.97,201.95,202.58,54315.0,199.9483,200.9482,199.9384,200.5621,54315.0
2024-12-26 09:30:00,202.25,202.4,200.94,201.53,19597.0,200.2354,200.3839,198.9384,199.5226,19597.0
2024-12-26 10:00:00,201.52,202.05,201.17,201.59,34744.0,199.5127,200.0374,199.1662,199.582,34744.0
2024-12-26 10:30:00,201.53,201.9,201.25,201.73,23106.0,199.5226,199.8889,199.2454,199.7206,23106.0
2024-12-26 11:00:00,201.73,202.29,201.72,202.26,5507.0,199.7206,200.275,199.7107,200.2453,5507.0
2024-12-26 11:30:00,202.28,202.79,202.21,202.62,9734.0,200.2651,200.77,200.1958,200.6017,9734.0
2024-12-26 12:00:00,202.43,202.65,202.27,202.27,12540.0,200.4136,200.6314,200.2552,200.2552,12540.0
2024-12-26 12:30:00,202.18,202.26,201.75,201.94,6244.0,200.1661,200.2453,199.7404,199.9285,6244.0
2024-12-26 13:00:00,201.86,202.33,201.86,202.16,7251.0,199.8493,200.3146,199.8493,200.1463,7251.0
2024-12-26 13:30:00,202.23,202.42,201.8,202.12,11875.0,200.2156,200.4037,199.7899,200.1067,11875.0
2024-12-26 14:00:00,202.23,202.5,202.06,202.4,8784.0,200.2156,200.4829,200.0473,200.3839,8784.0
2024-12-26 14:30:00,202.5,202.58,202.1,202.17,15099.0,200.4829,200.5621,200.0869,200.1562,15099.0
2024-12-26 15:00:00,202.17,202.49,202.13,202.48,8112.0,200.1562,200.473,200.1166,200.4631,8112.0
2024-12-26 15:30:00,202.41,204.11,202.31,204.0,97091.0,200.3938,202.0769,200.2948,201.968,97091.0
2024-12-27 09:30:00,201.89,204.5,201.89,204.5,19640.0,199.879,202.463,199.879,202.463,19640.0
2024-12-27 10:00:00,204.45,205.07,204.21,204.66,15859.0,202.4135,203.0273,202.1759,202.6214,15859.0
2024-12-27 10:30:00,204.36,205.52,204.35,204.99,10430.0,202.3244,203.4728,202.3145,202.9481,10430.0
2024-12-27 11:00:00,205.0,205.02,204.05,204.41,14857.0,202.958,202.9778,202.0175,202.3739,14857.0
2024-12-27 11:30:00,204.41,204.41,203.49,203.61,9937.0,202.3739,202.3739,201.463,201.5818,9937.0
2024-12-27 12:00:00,203.66,203.77,203.17,203.26,8615.0,201.6313,201.7403,201.1462,201.2353,8615.0
2024-12-27 12:30:00,203.28,203.61,202.75,203.1,11132.0,201.2551,201.5818,200.7304,201.0769,11132.0
2024-12-27 13:00:00,203.01,203.3,202.95,203.3,6214.0,200.9878,201.2749,200.9284,201.2749,6214.0
2024-12-27 13:30:00,203.24,203.24,202.77,202.77,4504.0,201.2155,201.2155,200.7502,200.7502,4504.0
2024-12-27 14:00:00,202.84,203.53,202.83,203.44,14929.0,200.8195,201.5026,200.8096,201.4135,14929.0
2024-12-27 14:30:00,203.33,203.5,203.12,203.44,10404.0,201.3046,201.4729,201.0967,201.4135,10404.0
2024-12-27 15:00:00,203.48,203.55,202.75,203.0,19133.0,201.4531,201.5224,200.7304,200.9779,19133.0
2024-12-27 15:30:00,202.93,203.76,202.88,203.14,101556.0,200.9086,201.7304,200.8591,201.1165,101556.0
2024-12-30 09:30:00,203.34,203.34,201.01,201.78,39017.0,201.3145,201.3145,199.0077,199.7701,39017.0
2024-12-30 10:00:00,201.63,201.97,201.18,201.28,30482.0,199.6216,199.9582,199.1761,199.2751,30482.0
2024-12-30 10:30:00,201.33,201.77,201.09,201.17,8605.0,199.3246,199.7602,199.0869,199.1662,8605.0
2024-12-30 11:00:00,201.0,201.89,201.0,201.64,9817.0,198.9978,199.879,198.9978,199.6315,9817.0
2024-12-30 11:30:00,201.66,201.88,200.89,201.02,8344.0,199.6513,199.8691,198.8889,199.0176,8344.0
2024-12-30 12:00:00,201.02,201.98,201.01,201.69,8252.0,199.0176,199.9681,199.0077,199.681,8252.0
2024-12-30 12:30:00,201.59,201.97,201.25,201.97,16781.0,199.582,199.9582,199.2454,199.9582,16781.0
2024-12-30 13:00:00,201.93,202.46,201.82,202.28,13856.0,199.9186,200.4433,199.8097,200.2651,13856.0
2024-12-30 13:30:00,202.28,202.43,202.08,202.29,9145.0,200.2651,200.4136,200.0671,200.275,9145.0
2024-12-30 14:00:00,202.37,202.47,202.18,202.41,20495.0,200.3542,200.4532,200.1661,200.3938,20495.0
2024-12-30 14:30:00,202.41,202.97,202.37,202.89,17248.0,200.3938,200.9482,200.3542,200.869,17248.0
2024-12-30 15:00:00,202.91,203.28,202.83,202.97,31053.0,200.8888,201.2551,200.8096,200.9482,31053.0
2024-12-30 15:30:00,203.04,203.59,202.87,203.29,86272.0,201.0175,201.562,200.8492,201.265,86272.0
2024-12-31 09:30:00,205.37,205.72,204.19,205.65,27241.0,203.3243,203.6708,202.1561,203.6015,27241.0
2024-12-31 10:00:00,205.85,205.85,205.2,205.62,13049.0,203.7995,203.7995,203.156,203.5718,13049.0
2024-12-31 10:30:00,205.62,205.79,205.25,205.51,11718.0,203.5718,203.7401,203.2055,203.4629,11718.0
2024-12-31 11:00:00,205.52,205.71,205.07,205.2,9469.0,203.4728,203.6609,203.0273,203.156,9469.0
2024-12-31 11:30:00,205.21,205.21,203.92,203.93,8717.0,203.1659,203.1659,201.8888,201.8987,8717.0
2024-12-31 12:00:00,203.94,204.21,203.31,203.31,14677.0,201.9086,202.1759,201.2848,201.2848,14677.0
2024-12-31 12:30:00,203.31,203.32,202.64,203.24,11995.0,201.2848,201.2947,200.6215,201.2155,11995.0
2024-12-31 13:00:00,203.21,203.28,202.32,202.37,10939.0,201.1858,201.2551,200.3047,200.3542,10939.0
2024-12-31 13:30:00,202.34,202.57,202.09,202.14,13931.0,200.3245,200.5522,200.077,200.1265,13931.0
2024-12-31 14:00:00,201.97,202.47,201.72,202.13,11688.0,199.9582,200.4532,199.7107,200.1166,11688.0
2024-12-31 14:30:00,202.04,202.13,201.61,202.08,17655.0,200.0275,200.1166,199.6018,200.0671,17655.0
2024-12-31 15:00:00,202.09,202.85,202.08,202.52,15205.0,200.077,200.8294,200.0671,200.5027,15205.0
2024-12-31 15:30:00,202.41,203.91,202.37,203.9,91316.0,200.3938,201.8789,200.3542,201.869,91316.0
2025-01-02 09:30:00,205.06,205.31,202.73,202.99,20410.0,203.0174,203.2649,200.7106,200.968,20410.0
2025-01-02 10:00:00,203.11,203.32,202.34,202.81,8221.0,201.0868,201.2947,200.3245,200.7898,8221.0
2025-01-02 10:30:00,202.63,203.45,202.63,202.94,8476.0,200.6116,201.4234,200.6116,200.9185,8476.0
2025-01-02 11:00:00,202.96,202.96,202.13,202.92,12286.0,200.9383,200.9383,200.1166,200.8987,12286.0
2025-01-02 11:30:00,202.94,203.53,202.9,202.99,4885.0,200.9185,201.5026,200.8789,200.968,4885.0
2025-01-02 12:00:00,203.15,203.34,201.93,202.23,19368.0,201.1264,201.3145,199.9186,200.2156,19368.0
2025-01-02 12:30:00,201.85,202.27,201.57,202.01,8394.0,199.8394,200.2552,199.5622,199.9978,8394.0
2025-01-02 13:00:00,201.86,202.42,201.66,201.74,9860.0,199.8493,200.4037,199.6513,199.7305,9860.0
2025-01-02 13:30:00,201.72,201.72,201.13,201.51,10888.0,199.7107,199.7107,199.1265,199.5028,10888.0
2025-01-02 14:00:00,201.4,201.66,201.18,201.18,7529.0,199.3939,199.6513,199.1761,199.1761,7529.0
2025-01-02 14:30:00,201.24,201.25,200.58,200.58,11368.0,199.2355,199.2454,198.582,198.582,11368.0
2025-01-02 15:00:00,200.63,201.38,200.56,201.28,16248.0,198.6315,199.3741,198.5622,199.2751,16248.0
2025-01-02 15:30:00,201.15,201.34,200.08,200.37,91050.0,199.1463,199.3345,198.087,198.3741,91050.0
2025-01-03 09:30:00,201.41,201.41,199.31,199.31,10994.0,199.4038,199.4038,197.3247,197.3247,10994.0
2025-01-03 10:00:00,199.93,200.86,199.51,200.86,41682.0,197.9385,198.8592,197.5227,198.8592,41682.0
2025-01-03 10:30:00,200.87,201.44,200.55,201.33,7885.0,198.8691,199.4335,198.5523,199.3246,7885.0
2025-01-03 11:00:00,201.3,201.56,201.09,201.29,7468.0,199.2949,199.5523,199.0869,199.285,7468.0
2025-01-03 11:30:00,201.3,201.86,201.3,201.75,10136.0,199.2949,199.8493,199.2949,199.7404,10136.0
2025-01-03 12:00:00,201.82,202.29,201.82,201.96,11152.0,199.8097,200.275,199.8097,199.9483,11152.0
2025-01-03 12:30:00,202.14,202.54,201.96,202.47,6470.0,200.1265,200.5225,199.9483,200.4532,6470.0
2025-01-03 13:00:00,202.42,202.87,202.42,202.61,5242.0,200.4037,200.8492,200.4037,200.5918,5242.0
2025-01-03 13:30:00,202.7,202.8,202.3,202.3,6087.0,200.6809,200.7799,200.2849,200.2849,6087.0
2025-01-03 14:00:00,202.42,202.7,202.36,202.69,5661.0,200.4037,200.6809,200.3443,200.671,5661.0
2025-01-03 14:30:00,202.77,202.97,202.26,202.38,18522.0,200.7502,200.9482,200.2453,200.3641,18522.0
2025-01-03 15:00:00,202.26,202.51,202.13,202.46,12555.0,200.2453,200.4928,200.1166,200.4433,12555.0
2025-01-03 15:30:00,202.55,202.55,201.53,201.84,44606.0,200.5324,200.5324,199.5226,199.8295,44606.0
2025-01-06 09:30:00,200.9,202.2,200.26,201.95,34236.0,198.8988,200.1859,198.2652,199.9384,34236.0
2025-01-06 10:00:00,202.05,202.78,201.56,201.81,41104.0,200.0374,200.7601,199.5523,199.7998,41104.0
2025-01-06 10:30:00,201.56,201.93,200.95,201.04,40821.0,199.5523,199.9186,198.9483,199.0374,40821.0
2025-01-06 11:00:00,200.87,200.96,200.02,200.53,52538.0,198.8691,198.9582,198.0276,198.5325,52538.0
2025-01-06 11:30:00,200.45,200.57,200.04,200.34,20787.0,198.4533,198.5721,198.0474,198.3444,20787.0
2025-01-06 12:00:00,200.35,200.54,199.4,199.79,22057.0,198.3543,198.5424,197.4138,197.7999,22057.0
2025-01-06 12:30:00,199.93,200.72,199.67,200.52,35743.0,197.9385,198.7206,197.6811,198.5226,35743.0
2025-01-06 13:00:00,200.48,200.76,200.1,200.12,48179.0,198.483,198.7602,198.1068,198.1266,48179.0
2025-01-06 13:30:00,200.25,200.31,199.88,200.08,19427.0,198.2553,198.3147,197.889,198.087,19427.0
2025-01-06 14:00:00,200.2,200.24,199.71,199.75,27209.0,198.2058,198.2454,197.7207,197.7603,27209.0
2025-01-06 14:30:00,199.74,199.98,199.43,199.45,21493.0,197.7504,197.988,197.4435,197.4633,21493.0
2025-01-06 15:00:00,199.47,199.7,198.76,199.46,43835.0,197.4831,197.7108,196.7802,197.4732,43835.0
2025-01-06 15:30:00,199.43,199.46,198.5,198.86,63004.0,197.4435,197.4732,196.5227,196.8792,63004.0
2025-01-07 09:30:00,198.51,200.19,198.51,199.66,14391.0,196.5326,198.1959,196.5326,197.6712,14391.0
2025-01-07 10:00:00,199.29,199.29,197.44,198.2,20992.0,197.3049,197.3049,195.4733,196.2257,20992.0
2025-01-07 10:30:00,198.31,199.28,198.1,199.0,82097.0,196.3346,197.295,196.1267,197.0178,82097.0
2025-01-07 11:00:00,198.87,199.08,197.95,198.09,23444.0,196.8891,197.097,195.9782,196.1168,23444.0
2025-01-07 11:30:00,198.2,198.34,197.05,197.15,42610.0,196.2257,196.3643,195.0872,195.1862,42610.0
2025-01-07 12:00:00,197.17,197.42,196.49,196.68,11303.0,195.206,195.4535,194.5328,194.7209,11303.0
2025-01-07 12:30:00,196.54,196.8,195.98,195.98,12744.0,194.5823,194.8397,194.0278,194.0278,12744.0
2025-01-07 13:00:00,196.07,196.58,195.99,196.25,10378.0,194.117,194.6219,194.0377,194.2952,10378.0
2025-01-07 13:30:00,196.34,196.87,196.16,196.77,19757.0,194.3843,194.909,194.2061,194.81,19757.0
2025-01-07 14:00:00,196.91,197.27,196.61,197.27,11560.0,194.9486,195.305,194.6516,195.305,11560.0
2025-01-07 14:30:00,197.18,197.23,196.51,196.55,20693.0,195.2159,195.2654,194.5526,194.5922,20693.0
2025-01-07 15:00:00,196.48,196.65,196.06,196.44,30844.0,194.5229,194.6912,194.1071,194.4833,30844.0
2025-01-07 15:30:00,196.48,196.62,195.61,195.89,89266.0,194.5229,194.6615,193.6615,193.9387,89266.0
2025-01-08 09:30:00,195.64,195.74,193.4,194.16,29548.0,193.6912,193.7902,191.4735,192.226,29548.0
2025-01-08 10:00:00,194.09,196.35,194.08,196.3,36183.0,192.1567,194.3942,192.1468,194.3447,36183.0
2025-01-08 10:30:00,196.32,196.98,196.02,196.98,31011.0,194.3645,195.0179,194.0674,195.0179,31011.0
2025-01-08 11:00:00,196.98,197.78,196.98,197.42,35012.0,195.0179,195.8099,195.0179,195.4535,35012.0
2025-01-08 11:30:00,197.39,197.71,197.08,197.14,59552.0,195.4238,195.7406,195.1169,195.1763,59552.0
2025-01-08 12:00:00,197.25,197.29,196.28,197.0,73773.0,195.2852,195.3248,194.3249,195.0377,73773.0
2025-01-08 12:30:00,197.13,197.13,196.44,196.78,25621.0,195.1664,195.1664,194.4833,194.8199,25621.0
2025-01-08 13:00:00,196.78,197.28,196.62,196.8,41346.0,194.8199,195.3149,194.6615,194.8397,41346.0
2025-01-08 13:30:00,196.8,197.44,196.72,196.83,44342.0,194.8397,195.4733,194.7605,194.8694,44342.0
2025-01-08 14:00:00,196.75,197.57,196.73,197.57,12054.0,194.7902,195.602,194.7704,195.602,12054.0
2025-01-08 14:30:00,197.44,198.11,197.33,197.87,58316.0,195.4733,196.1366,195.3644,195.899,58316.0
2025-01-08 15:00:00,197.92,199.1,197.9,198.93,34265.0,195.9485,197.1168,195.9287,196.9485,34265.0
2025-01-08 15:30:00,198.92,199.95,198.65,199.81,179678.0,196.9386,197.9583,196.6713,197.8197,179678.0
2025-01-10 09:30:00,195.08,195.65,193.74,194.67,57502.0,193.1368,193.7011,191.8102,192.7309,57502.0
2025-01-10 10:00:00,194.67,194.99,192.97,192.99,65717.0,192.7309,193.0477,191.0478,191.0676,65717.0
2025-01-10 10:30:00,193.09,195.29,192.55,195.29,93466.0,191.1666,193.3447,190.632,193.3447,93466.0
2025-01-10 11:00:00,195.13,195.89,194.5,194.95,48734.0,193.1863,193.9387,192.5626,193.0081,48734.0
2025-01-10 11:30:00,194.94,194.94,194.01,194.18,32708.0,192.9982,192.9982,192.0775,192.2458,32708.0
2025-01-10 12:00:00,194.06,194.17,193.49,193.92,25792.0,192.127,192.2359,191.5627,191.9884,25792.0
2025-01-10 12:30:00,193.73,194.1,193.57,193.78,20923.0,191.8003,192.1666,191.6419,191.8498,20923.0
2025-01-10 13:00:00,193.8,194.71,193.66,194.62,27682.0,191.8696,192.7705,191.731,192.6814,27682.0
2025-01-10 13:30:00,194.59,194.84,194.13,194.8,24935.0,192.6517,192.8992,192.1963,192.8596,24935.0
2025-01-10 14:00:00,194.77,195.02,194.17,194.37,31619.0,192.8299,193.0774,192.2359,192.4339,31619.0
2025-01-10 14:30:00,194.51,194.52,193.71,193.76,29785.0,192.5725,192.5824,191.7805,191.83,29785.0
2025-01-10 15:00:00,193.69,194.23,193.14,194.02,35922.0,191.7607,192.2953,191.2161,192.0874,35922.0
2025-01-10 15:30:00,194.02,194.23,192.67,192.76,112567.0,192.0874,192.2953,190.7508,190.8399,112567.0
2025-01-13 09:30:00,193.08,195.12,193.08,194.56,19724.0,191.1567,193.1764,191.1567,192.622,19724.0
2025-01-13 10:00:00,194.43,194.96,192.76,192.84,41705.0,192.4933,193.018,190.8399,190.9191,41705.0
2025-01-13 10:30:00,192.74,194.18,192.74,194.18,24769.0,190.8201,192.2458,190.8201,192.2458,24769.0
2025-01-13 11:00:00,194.12,194.19,193.26,193.36,26577.0,192.1864,192.2557,191.3349,191.4339,26577.0
2025-01-13 11:30:00,193.45,193.56,192.61,192.7,7314.0,191.523,191.632,190.6914,190.7805,7314.0
2025-01-13 12:00:00,192.83,193.44,192.65,193.26,15130.0,190.9092,191.5131,190.731,191.3349,15130.0
2025-01-13 12:30:00,193.4,194.25,193.25,194.2,9364.0,191.4735,192.3151,191.325,192.2656,9364.0
2025-01-13 13:00:00,194.35,194.86,194.21,194.52,19938.0,192.4141,192.919,192.2755,192.5824,19938.0
2025-01-13 13:30:00,194.39,195.26,194.3,194.83,27027.0,192.4537,193.315,192.3646,192.8893,27027.0
2025-01-13 14:00:00,194.85,195.04,194.5,194.53,44620.0,192.9091,193.0972,192.5626,192.5923,44620.0
2025-01-13 14:30:00,194.48,194.74,193.9,194.17,32333.0,192.5428,192.8002,191.9686,192.2359,32333.0
2025-01-13 15:00:00,193.99,194.32,193.93,194.06,18033.0,192.0577,192.3844,191.9983,192.127,18033.0
2025-01-13 15:30:00,194.06,195.05,193.58,194.96,129149.0,192.127,193.1071,191.6518,193.018,129149.0
2025-01-14 09:30:00,194.69,195.34,194.22,194.97,13992.0,192.7507,193.3942,192.2854,193.0279,13992.0
2025-01-14 10:00:00,195.09,196.8,195.09,196.53,42047.0,193.1467,194.8397,193.1467,194.5724,42047.0
2025-01-14 10:30:00,196.56,196.77,195.91,196.58,34059.0,194.6021,194.81,193.9585,194.6219,34059.0
2025-01-14 11:00:00,196.67,197.38,196.22,197.34,23061.0,194.711,195.4139,194.2655,195.3743,23061.0
2025-01-14 11:30:00,197.3,197.34,195.07,195.07,21542.0,195.3347,195.3743,193.1269,193.1269,21542.0
2025-01-14 12:00:00,195.0,195.85,194.96,195.59,22162.0,193.0576,193.8991,193.018,193.6417,22162.0
2025-01-14 12:30:00,195.48,196.29,195.15,196.03,25762.0,193.5328,194.3348,193.2061,194.0773,25762.0
2025-01-14 13:00:00,196.05,197.01,196.05,197.0,10665.0,194.0972,195.0476,194.0972,195.0377,10665.0
2025-01-14 13:30:00,196.97,197.28,196.73,196.99,38264.0,195.008,195.3149,194.7704,195.0278,38264.0
2025-01-14 14:00:00,196.82,196.83,195.59,195.59,19313.0,194.8595,194.8694,193.6417,193.6417,19313.0
2025-01-14 14:30:00,195.77,196.06,195.2,195.2,15131.0,193.8199,194.1071,193.2556,193.2556,15131.0
2025-01-14 15:00:00,195.2,195.9,194.82,195.9,36113.0,193.2556,193.9486,192.8794,193.9486,36113.0
2025-01-14 15:30:00,195.81,196.12,194.81,195.04,122315.0,193.8595,194.1665,192.8695,193.0972,122315.0
2025-01-15 09:30:00,200.4,200.9,197.83,198.4,107667.0,198.4038,198.8988,195.8594,196.4237,107667.0
2025-01-15 10:00:00,198.72,199.26,198.26,198.27,25754.0,196.7406,197.2752,196.2851,196.295,25754.0
2025-01-15 10:30:00,198.52,198.81,197.49,198.28,20231.0,196.5425,196.8297,195.5228,196.3049,20231.0
2025-01-15 11:00:00,198.24,198.24,197.53,197.8,22127.0,196.2653,196.2653,195.5624,195.8297,22127.0
2025-01-15 11:30:00,197.72,199.11,197.34,199.09,69631.0,195.7505,197.1267,195.3743,197.1069,69631.0
2025-01-15 12:00:00,199.11,199.76,198.87,199.23,48041.0,197.1267,197.7702,196.8891,197.2455,48041.0
2025-01-15 12:30:00,199.22,199.54,198.62,198.77,19489.0,197.2356,197.5524,196.6416,196.7901,19489.0
2025-01-15 13:00:00,198.72,198.72,197.74,197.74,11295.0,196.7406,196.7406,195.7703,195.7703,11295.0
2025-01-15 13:30:00,197.86,198.33,197.68,197.94,18680.0,195.8891,196.3544,195.7109,195.9683,18680.0
2025-01-15 14:00:00,198.01,198.05,197.53,197.7,16438.0,196.0376,196.0772,195.5624,195.7307,16438.0
2025-01-15 14:30:00,197.79,198.23,197.79,197.81,19635.0,195.8198,196.2554,195.8198,195.8396,19635.0
2025-01-15 15:00:00,197.87,198.23,197.7,197.92,22383.0,195.899,196.2554,195.7307,195.9485,22383.0
2025-01-15 15:30:00,197.9,197.92,196.85,197.23,156507.0,195.9287,195.9485,194.8892,195.2654,156507.0
2025-01-16 09:30:00,197.88,199.94,197.88,199.09,13408.0,195.9089,197.9484,195.9089,197.1069,13408.0
2025-01-16 10:00:00,199.21,201.43,198.34,201.43,36908.0,197.2257,199.4236,196.3643,199.4236,36908.0
2025-01-16 10:30:00,201.46,202.19,201.04,202.03,33168.0,199.4533,200.176,199.0374,200.0176,33168.0
2025-01-16 11:00:00,202.11,202.92,201.77,202.92,19035.0,200.0968,200.8987,199.7602,200.8987,19035.0
2025-01-16 11:30:00,202.83,203.25,202.25,202.28,14548.0,200.8096,201.2254,200.2354,200.2651,14548.0
2025-01-16 12:00:00,202.47,202.64,201.39,201.82,33894.0,200.4532,200.6215,199.384,199.8097,33894.0
2025-01-16 12:30:00,201.81,202.08,201.5,202.01,10439.0,199.7998,200.0671,199.4929,199.9978,10439.0
2025-01-16 13:00:00,202.03,202.68,201.93,202.29,15782.0,200.0176,200.6611,199.9186,200.275,15782.0
2025-01-16 13:30:00,202.3,202.73,202.18,202.37,12089.0,200.2849,200.7106,200.1661,200.3542,12089.0
2025-01-16 14:00:00,202.41,202.75,202.15,202.73,19700.0,200.3938,200.7304,200.1364,200.7106,19700.0
2025-01-16 14:30:00,202.82,203.21,202.5,203.21,26176.0,200.7997,201.1858,200.4829,201.1858,26176.0
2025-01-16 15:00:00,203.17,203.5,203.13,203.42,13016.0,201.1462,201.4729,201.1066,201.3937,13016.0
2025-01-16 15:30:00,203.55,205.0,203.55,204.15,94818.0,201.5224,202.958,201.5224,202.1165,94818.0
2025-01-17 09:30:00,205.03,205.53,203.87,204.84,81637.0,202.9877,203.4827,201.8393,202.7996,81637.0
2025-01-17 10:00:00,204.73,204.95,204.15,204.95,10503.0,202.6907,202.9085,202.1165,202.9085,10503.0
2025-01-17 10:30:00,204.71,204.92,204.32,204.62,8971.0,202.6709,202.8788,202.2848,202.5818,8971.0
2025-01-17 11:00:00,204.45,205.04,204.11,204.57,14874.0,202.4135,202.9976,202.0769,202.5323,14874.0
2025-01-17 11:30:00,204.5,204.96,204.16,204.16,6833.0,202.463,202.9184,202.1264,202.1264,6833.0
2025-01-17 12:00:00,204.31,204.79,204.14,204.33,12705.0,202.2749,202.7501,202.1066,202.2947,12705.0
2025-01-17 12:30:00,204.47,204.93,204.22,204.28,10056.0,202.4333,202.8887,202.1858,202.2452,10056.0
2025-01-17 13:00:00,204.1,204.28,203.77,203.88,9168.0,202.067,202.2452,201.7403,201.8492,9168.0
2025-01-17 13:30:00,203.91,204.17,203.39,203.54,14938.0,201.8789,202.1363,201.364,201.5125,14938.0
2025-01-17 14:00:00,203.45,203.91,203.34,203.76,14368.0,201.4234,201.8789,201.3145,201.7304,14368.0
2025-01-17 14:30:00,203.78,204.1,203.57,203.59,23478.0,201.7502,202.067,201.5422,201.562,23478.0
2025-01-17 15:00:00,203.53,204.06,203.43,203.76,15610.0,201.5026,202.0274,201.4036,201.7304,15610.0
2025-01-17 15:30:00,203.76,204.06,203.64,203.64,70713.0,201.7304,202.0274,201.6115,201.6115,70713.0
2025-01-21 09:30:00,204.82,207.41,204.82,206.69,14629.0,202.7798,205.344,202.7798,204.6312,14629.0
2025-01-21 10:00:00,206.7,206.75,205.2,205.65,25085.0,204.6411,204.6906,203.156,203.6015,25085.0
2025-01-21 10:30:00,205.77,205.78,204.91,204.91,8676.0,203.7203,203.7302,202.8689,202.8689,8676.0
2025-01-21 11:00:00,205.27,205.27,204.59,204.91,9868.0,203.2253,203.2253,202.5521,202.8689,9868.0
2025-01-21 11:30:00,204.8,205.28,204.21,204.24,21599.0,202.76,203.2352,202.1759,202.2056,21599.0
2025-01-21 12:00:00,204.3,204.41,203.8,204.06,11506.0,202.265,202.3739,201.77,202.0274,11506.0
2025-01-21 12:30:00,204.05,204.95,204.03,204.16,9267.0,202.0175,202.9085,201.9977,202.1264,9267.0
2025-01-21 13:00:00,204.04,204.24,203.32,203.34,8686.0,202.0076,202.2056,201.2947,201.3145,8686.0
2025-01-21 13:30:00,203.37,204.02,203.34,203.87,6059.0,201.3442,201.9878,201.3145,201.8393,6059.0
2025-01-21 14:00:00,203.99,204.24,203.69,203.99,7932.0,201.9581,202.2056,201.661,201.9581,7932.0
2025-01-21 14:30:00,203.73,204.34,203.55,204.32,12305.0,201.7007,202.3046,201.5224,202.2848,12305.0
2025-01-21 15:00:00,204.33,204.66,204.29,204.64,9584.0,202.2947,202.6214,202.2551,202.6016,9584.0
2025-01-21 15:30:00,204.73,205.21,204.09,204.42,63963.0,202.6907,203.1659,202.0571,202.3838,63963.0
2025-01-22 09:30:00,202.51,203.7,199.38,199.66,39359.0,200.4928,201.6709,197.394,197.6712,39359.0
2025-01-22 10:00:00,199.94,200.96,199.59,200.16,39160.0,197.9484,198.9582,197.6019,198.1662,39160.0
2025-01-22 10:30:00,199.86,199.98,198.7,198.97,20304.0,197.8692,197.988,196.7208,196.9881,20304.0
2025-01-22 11:00:00,199.07,200.84,198.84,200.48,15744.0,197.0871,198.8394,196.8594,198.483,15744.0
2025-01-22 11:30:00,200.84,201.25,200.32,200.32,39363.0,198.8394,199.2454,198.3246,198.3246,39363.0
2025-01-22 12:00:00,200.4,200.74,200.0,200.3,39981.0,198.4038,198.7404,198.0078,198.3048,39981.0
2025-01-22 12:30:00,200.3,200.3,199.01,199.01,20681.0,198.3048,198.3048,197.0277,197.0277,20681.0
2025-01-22 13:00:00,199.09,199.95,198.98,199.43,45731.0,197.1069,197.9583,196.998,197.4435,45731.0
2025-01-22 13:30:00,199.43,199.68,199.03,199.57,15361.0,197.4435,197.691,197.0475,197.5821,15361.0
2025-01-22 14:00:00,199.57,199.89,198.75,199.16,27921.0,197.5821,197.8989,196.7703,197.1762,27921.0
2025-01-22 14:30:00,199.18,199.53,198.99,199.33,15179.0,197.196,197.5425,197.0079,197.3445,15179.0
2025-01-22 15:00:00,199.2,199.46,198.63,199.09,22410.0,197.2158,197.4732,196.6515,197.1069,22410.0
2025-01-22 15:30:00,199.17,199.24,198.17,198.29,125249.0,197.1861,197.2554,196.196,196.3148,125249.0
2025-01-23 09:30:00,198.66,198.66,196.34,196.52,13079.0,196.6812,196.6812,194.3843,194.5625,13079.0
2025-01-23 10:00:00,196.99,197.04,195.08,195.45,30062.0,195.0278,195.0773,193.1368,193.5031,30062.0
2025-01-23 10:30:00,195.3,197.04,195.18,196.99,14930.0,193.3546,195.0773,193.2358,195.0278,14930.0
2025-01-23 11:00:00,196.88,198.67,196.8,198.45,28560.0,194.9189,196.6911,194.8397,196.4732,28560.0
2025-01-23 11:30:00,198.35,198.5,197.8,197.92,7032.0,196.3742,196.5227,195.8297,195.9485,7032.0
2025-01-23 12:00:00,197.95,198.55,197.94,198.29,9555.0,195.9782,196.5722,195.9683,196.3148,9555.0
2025-01-23 12:30:00,198.3,198.49,197.92,198.29,6356.0,196.3247,196.5128,195.9485,196.3148,6356.0
2025-01-23 13:00:00,198.3,198.3,197.51,197.53,11464.0,196.3247,196.3247,195.5426,195.5624,11464.0
2025-01-23 13:30:00,197.56,198.14,197.55,197.85,11115.0,195.5921,196.1663,195.5822,195.8792,11115.0
2025-01-23 14:00:00,197.85,197.85,197.38,197.45,11917.0,195.8792,195.8792,195.4139,195.4832,11917.0
2025-01-23 14:30:00,197.44,197.79,197.36,197.79,10597.0,195.4733,195.8198,195.3941,195.8198,10597.0
2025-01-23 15:00:00,197.79,198.53,197.55,198.34,21168.0,195.8198,196.5524,195.5822,196.3643,21168.0
2025-01-23 15:30:00,198.28,198.74,197.84,198.66,65459.0,196.3049,196.7604,195.8693,196.6812,65459.0
2025-01-24 09:30:00,198.38,199.11,197.09,197.6,23196.0,196.4039,197.1267,195.1268,195.6317,23196.0
2025-01-24 10:00:00,197.46,197.61,196.33,196.57,30271.0,195.4931,195.6416,194.3744,194.612,30271.0
2025-01-24 10:30:00,196.56,197.59,196.23,197.51,19309.0,194.6021,195.6218,194.2754,195.5426,19309.0
2025-01-24 11:00:00,197.51,197.61,197.3,197.35,27040.0,195.5426,195.6416,195.3347,195.3842,27040.0
2025-01-24 11:30:00,197.34,197.72,197.09,197.39,38004.0,195.3743,195.7505,195.1268,195.4238,38004.0
2025-01-24 12:00:00,197.36,197.77,197.27,197.37,29572.0,195.3941,195.8,195.305,195.404,29572.0
2025-01-24 12:30:00,197.37,198.07,197.31,198.0,21480.0,195.404,196.097,195.3446,196.0277,21480.0
2025-01-24 13:00:00,198.01,198.07,197.73,197.81,12308.0,196.0376,196.097,195.7604,195.8396,12308.0
2025-01-24 13:30:00,197.85,198.38,197.57,197.57,22235.0,195.8792,196.4039,195.602,195.602,22235.0
2025-01-24 14:00:00,197.61,197.99,197.5,197.59,9465.0,195.6416,196.0178,195.5327,195.6218,9465.0
2025-01-24 14:30:00,197.61,197.83,197.44,197.79,11356.0,195.6416,195.8594,195.4733,195.8198,11356.0
2025-01-24 15:00:00,197.7,197.79,197.04,197.15,21045.0,195.7307,195.8198,195.0773,195.1862,21045.0
2025-01-24 15:30:00,197.08,197.2,196.51,196.7,78489.0,195.1169,195.2357,194.5526,194.7407,78489.0
2025-01-27 09:30:00,205.4,206.97,203.68,203.92,122162.0,203.354,204.9084,201.6511,201.8888,122162.0
2025-01-27 10:00:00,203.92,205.55,203.37,205.36,71076.0,201.8888,203.5025,201.3442,203.3144,71076.0
2025-01-27 10:30:00,205.35,205.96,203.69,203.86,64010.0,203.3045,203.9084,201.661,201.8294,64010.0
2025-01-27 11:00:00,203.9,205.37,203.81,205.34,24572.0,201.869,203.3243,201.7799,203.2946,24572.0
2025-01-27 11:30:00,205.34,206.84,205.24,206.76,28292.0,203.2946,204.7797,203.1956,204.7005,28292.0
2025-01-27 12:00:00,206.5,207.67,206.17,207.67,19108.0,204.4431,205.6014,204.1163,205.6014,19108.0
2025-01-27 12:30:00,207.74,207.74,206.38,206.57,10423.0,205.6707,205.6707,204.3243,204.5124,10423.0
2025-01-27 13:00:00,206.45,208.45,206.31,208.05,23358.0,204.3936,206.3736,204.255,205.9776,23358.0
2025-01-27 13:30:00,208.18,208.29,207.46,207.57,16907.0,206.1063,206.2152,205.3935,205.5024,16907.0
2025-01-27 14:00:00,207.59,207.68,207.13,207.54,5655.0,205.5222,205.6113,205.0668,205.4727,5655.0
2025-01-27 14:30:00,207.53,208.42,207.52,207.98,14792.0,205.4628,206.3439,205.4529,205.9083,14792.0
2025-01-27 15:00:00,207.86,207.89,207.06,207.68,18445.0,205.7895,205.8192,204.9975,205.6113,18445.0
2025-01-27 15:30:00,207.58,208.02,206.69,207.79,87480.0,205.5123,205.9479,204.6312,205.7202,87480.0
2025-01-28 09:30:00,207.35,207.35,203.81,205.17,24561.0,205.2846,205.2846,201.7799,203.1263,24561.0
2025-01-28 10:00:00,204.53,204.59,203.19,203.31,18538.0,202.4927,202.5521,201.166,201.2848,18538.0
2025-01-28 10:30:00,203.31,204.11,203.24,203.36,15969.0,201.2848,202.0769,201.2155,201.3343,15969.0
2025-01-28 11:00:00,203.27,203.65,202.41,202.41,12995.0,201.2452,201.6214,200.3938,200.3938,12995.0
2025-01-28 11:30:00,202.45,203.22,202.11,203.21,11112.0,200.4334,201.1957,200.0968,201.1858,11112.0
2025-01-28 12:00:00,203.21,203.21,202.24,202.7,12283.0,201.1858,201.1858,200.2255,200.6809,12283.0
2025-01-28 12:30:00,202.71,203.64,202.71,203.45,13652.0,200.6908,201.6115,200.6908,201.4234,13652.0
2025-01-28 13:00:00,203.45,203.45,202.96,203.03,5730.0,201.4234,201.4234,200.9383,201.0076,5730.0
2025-01-28 13:30:00,203.08,203.39,202.82,202.82,13424.0,201.0571,201.364,200.7997,200.7997,13424.0
2025-01-28 14:00:00,202.76,202.76,201.85,201.85,6606.0,200.7403,200.7403,199.8394,199.8394,6606.0
2025-01-28 14:30:00,201.93,202.07,201.58,201.98,6735.0,199.9186,200.0572,199.5721,199.9681,6735.0
2025-01-28 15:00:00,201.99,202.64,201.62,201.79,33187.0,199.978,200.6215,199.6117,199.78,33187.0
2025-01-28 15:30:00,201.78,202.23,201.04,201.74,72149.0,199.7701,200.2156,199.0374,199.7305,72149.0
2025-01-29 09:30:00,202.0,202.5,201.3,201.49,14397.0,199.9879,200.4829,199.2949,199.483,14397.0
2025-01-29 10:00:00,201.42,202.12,200.57,200.58,18757.0,199.4137,200.1067,198.5721,198.582,18757.0
2025-01-29 10:30:00,200.86,201.25,199.57,200.31,37586.0,198.8592,199.2454,197.5821,198.3147,37586.0
2025-01-29 11:00:00,200.04,201.1,199.82,199.97,21463.0,198.0474,199.0968,197.8296,197.9781,21463.0
2025-01-29 11:30:00,200.12,200.17,199.0,199.12,25207.0,198.1266,198.1761,197.0178,197.1366,25207.0
2025-01-29 12:00:00,199.12,199.37,198.37,198.99,10882.0,197.1366,197.3841,196.394,197.0079,10882.0
2025-01-29 12:30:00,199.11,200.06,198.9,199.87,45415.0,197.1267,198.0672,196.9188,197.8791,45415.0
2025-01-29 13:00:00,200.08,200.34,199.88,200.11,4681.0,198.087,198.3444,197.889,198.1167,4681.0
2025-01-29 13:30:00,200.09,200.09,199.4,199.43,7564.0,198.0969,198.0969,197.4138,197.4435,7564.0
2025-01-29 14:00:00,199.39,199.39,196.86,196.89,32231.0,197.4039,197.4039,194.8991,194.9288,32231.0
2025-01-29 14:30:00,196.77,198.71,196.76,198.58,50780.0,194.81,196.7307,194.8001,196.6019,50780.0
2025-01-29 15:00:00,198.5,199.09,197.85,198.49,34467.0,196.5227,197.1069,195.8792,196.5128,34467.0
2025-01-29 15:30:00,198.48,198.81,197.7,198.0,73617.0,196.5029,196.8297,195.7307,196.0277,73617.0
2025-01-30 09:30:00,200.85,202.15,199.39,200.54,31818.0,198.8493,200.1364,197.4039,198.5424,31818.0
2025-01-30 10:00:00,200.24,200.67,199.53,200.45,25966.0,198.2454,198.6711,197.5425,198.4533,25966.0
2025-01-30 10:30:00,200.44,200.97,200.12,200.53,19030.0,198.4434,198.9681,198.1266,198.5325,19030.0
2025-01-30 11:00:00,200.52,200.76,199.52,199.89,25125.0,198.5226,198.7602,197.5326,197.8989,25125.0
2025-01-30 11:30:00,200.01,200.5,199.82,199.88,24038.0,198.0177,198.5028,197.8296,197.889,24038.0
2025-01-30 12:00:00,199.91,200.11,199.25,199.44,56642.0,197.9187,198.1167,197.2653,197.4534,56642.0
2025-01-30 12:30:00,199.38,200.18,199.38,199.9,8935.0,197.394,198.186,197.394,197.9088,8935.0
2025-01-30 13:00:00,199.88,200.27,199.83,199.97,11702.0,197.889,198.2751,197.8395,197.9781,11702.0
2025-01-30 13:30:00,200.03,200.81,199.96,200.33,24548.0,198.0375,198.8097,197.9682,198.3345,24548.0
2025-01-30 14:00:00,200.41,200.73,200.24,200.56,8276.0,198.4137,198.7305,198.2454,198.5622,8276.0
2025-01-30 14:30:00,200.57,200.63,199.98,200.11,8004.0,198.5721,198.6315,197.988,198.1167,8004.0
2025-01-30 15:00:00,200.05,200.09,199.69,199.69,13750.0,198.0573,198.0969,197.7009,197.7009,13750.0
2025-01-30 15:30:00,199.67,199.78,197.46,199.11,68095.0,197.6811,197.79,195.4931,197.1267,68095.0
2025-01-31 09:30:00,198.1,200.63,197.9,200.56,34312.0,196.1267,198.6315,195.9287,198.5622,34312.0
2025-01-31 10:00:00,200.67,201.56,200.38,201.16,17295.0,198.6711,199.5523,198.384,199.1562,17295.0
2025-01-31 10:30:00,201.27,201.28,200.02,200.02,17157.0,199.2652,199.2751,198.0276,198.0276,17157.0
2025-01-31 11:00:00,200.15,200.48,199.79,199.8,24419.0,198.1563,198.483,197.7999,197.8098,24419.0
2025-01-31 11:30:00,199.75,200.13,199.26,199.42,10347.0,197.7603,198.1365,197.2752,197.4336,10347.0
2025-01-31 12:00:00,199.54,199.75,199.19,199.71,14329.0,197.5524,197.7603,197.2059,197.7207,14329.0
2025-01-31 12:30:00,199.69,199.88,199.27,199.32,13000.0,197.7009,197.889,197.2851,197.3346,13000.0
2025-01-31 13:00:00,199.33,199.44,198.32,198.34,11905.0,197.3445,197.4534,196.3445,196.3643,11905.0
2025-01-31 13:30:00,198.44,198.51,197.89,197.94,9348.0,196.4633,196.5326,195.9188,195.9683,9348.0
2025-01-31 14:00:00,197.98,197.99,197.11,197.31,37737.0,196.0079,196.0178,195.1466,195.3446,37737.0
2025-01-31 14:30:00,197.33,197.97,197.25,197.7,28008.0,195.3644,195.998,195.2852,195.7307,28008.0
2025-01-31 15:00:00,197.57,197.63,197.1,197.34,12986.0,195.602,195.6614,195.1367,195.3743,12986.0
2025-01-31 15:30:00,197.44,197.92,197.16,197.5,61974.0,195.4733,195.9485,195.1961,195.5327,61974.0
2025-02-03 09:30:00,196.96,197.3,196.01,196.32,62871.0,194.9981,195.3347,194.0575,194.3645,62871.0
2025-02-03 10:00:00,196.31,198.34,195.99,198.29,51295.0,194.3546,196.3643,194.0377,196.3148,51295.0
2025-02-03 10:30:00,198.02,198.04,197.25,197.74,21821.0,196.0475,196.0673,195.2852,195.7703,21821.0
2025-02-03 11:00:00,197.86,198.99,197.55,198.73,16871.0,195.8891,197.0079,195.5822,196.7505,16871.0
2025-02-03 11:30:00,198.84,199.24,197.72,197.87,10109.0,196.8594,197.2554,195.7505,195.899,10109.0
2025-02-03 12:00:00,197.71,198.31,197.62,198.09,12302.0,195.7406,196.3346,195.6515,196.1168,12302.0
2025-02-03 12:30:00,197.96,198.27,197.7,197.86,10749.0,195.9881,196.295,195.7307,195.8891,10749.0
2025-02-03 13:00:00,198.0,198.39,197.71,198.21,19153.0,196.0277,196.4138,195.7406,196.2356,19153.0
2025-02-03 13:30:00,198.26,198.47,197.91,198.13,8493.0,196.2851,196.493,195.9386,196.1564,8493.0
2025-02-03 14:00:00,198.05,198.31,197.79,197.81,12083.0,196.0772,196.3346,195.8198,195.8396,12083.0
2025-02-03 14:30:00,197.81,197.98,197.64,197.74,36167.0,195.8396,196.0079,195.6713,195.7703,36167.0
2025-02-03 15:00:00,197.78,197.94,197.46,197.6,34636.0,195.8099,195.9683,195.4931,195.6317,34636.0
2025-02-03 15:30:00,197.6,198.01,197.51,197.77,112275.0,195.6317,196.0376,195.5426,195.8,112275.0
2025-02-04 09:30:00,196.93,197.24,195.21,195.79,42312.0,194.9684,195.2753,193.2655,193.8397,42312.0
2025-02-04 10:00:00,195.85,197.48,195.52,196.44,24746.0,193.8991,195.5129,193.5724,194.4833,24746.0
2025-02-04 10:30:00,196.41,197.34,196.31,196.99,15772.0,194.4536,195.3743,194.3546,195.0278,15772.0
2025-02-04 11:00:00,196.92,197.17,196.6,196.99,16212.0,194.9585,195.206,194.6417,195.0278,16212.0
2025-02-04 11:30:00,197.0,197.0,196.65,196.7,18339.0,195.0377,195.0377,194.6912,194.7407,18339.0
2025-02-04 12:00:00,196.7,197.29,196.69,196.72,13902.0,194.7407,195.3248,194.7308,194.7605,13902.0
2025-02-04 12:30:00,196.81,197.08,196.76,196.99,9594.0,194.8496,195.1169,194.8001,195.0278,9594.0
2025-02-04 13:00:00,196.99,197.1,196.79,196.87,23448.0,195.0278,195.1367,194.8298,194.909,23448.0
2025-02-04 13:30:00,196.88,197.04,196.22,196.75,20395.0,194.9189,195.0773,194.2655,194.7902,20395.0
2025-02-04 14:00:00,196.72,197.27,196.49,197.0,11495.0,194.7605,195.305,194.5328,195.0377,11495.0
2025-02-04 14:30:00,197.0,197.33,196.57,196.69,21622.0,195.0377,195.3644,194.612,194.7308,21622.0
2025-02-04 15:00:00,196.69,196.98,196.6,196.89,18950.0,194.7308,195.0179,194.6417,194.9288,18950.0
2025-02-04 15:30:00,196.89,198.32,196.88,197.56,94547.0,194.9288,196.3445,194.9189,195.5921,94547.0
2025-02-05 09:30:00,199.84,199.84,197.48,199.31,32010.0,197.8494,197.8494,195.5129,197.3247,32010.0
2025-02-05 10:00:00,199.49,203.15,199.24,202.24,62733.0,197.5029,201.1264,197.2554,200.2255,62733.0
2025-02-05 10:30:00,202.22,202.54,201.51,201.93,35672.0,200.2057,200.5225,199.5028,199.9186,35672.0
2025-02-05 11:00:00,201.93,203.28,201.81,203.13,35643.0,199.9186,201.2551,199.7998,201.1066,35643.0
2025-02-05 11:30:00,203.19,203.76,202.81,203.13,29685.0,201.166,201.7304,200.7898,201.1066,29685.0
2025-02-05 12:00:00,203.16,203.62,203.13,203.38,9669.0,201.1363,201.5917,201.1066,201.3541,9669.0
2025-02-05 12:30:00,203.25,203.64,202.84,203.28,19444.0,201.2254,201.6115,200.8195,201.2551,19444.0
2025-02-05 13:00:00,203.33,203.33,202.23,202.46,13900.0,201.3046,201.3046,200.2156,200.4433,13900.0
2025-02-05 13:30:00,202.58,203.4,202.39,203.18,12661.0,200.5621,201.3739,200.374,201.1561,12661.0
2025-02-05 14:00:00,203.15,203.25,202.75,203.18,14146.0,201.1264,201.2254,200.7304,201.1561,14146.0
2025-02-05 14:30:00,203.21,203.21,202.62,203.08,17793.0,201.1858,201.1858,200.6017,201.0571,17793.0
2025-02-05 15:00:00,203.04,203.39,202.84,203.29,21320.0,201.0175,201.364,200.8195,201.265,21320.0
2025-02-05 15:30:00,203.34,203.79,203.06,203.5,78043.0,201.3145,201.7601,201.0373,201.4729,78043.0
2025-02-06 09:30:00,204.33,205.13,204.06,204.52,23338.0,202.2947,203.0867,202.0274,202.4828,23338.0
2025-02-06 10:00:00,204.57,204.88,203.82,204.06,17880.0,202.5323,202.8392,201.7898,202.0274,17880.0
2025-02-06 10:30:00,203.95,204.78,203.9,204.39,13697.0,201.9185,202.7402,201.869,202.3541,13697.0
2025-02-06 11:00:00,204.41,205.09,204.06,204.42,7661.0,202.3739,203.0471,202.0274,202.3838,7661.0
2025-02-06 11:30:00,204.53,204.58,203.96,204.26,9182.0,202.4927,202.5422,201.9284,202.2254,9182.0
2025-02-06 12:00:00,204.3,204.41,203.6,203.74,6850.0,202.265,202.3739,201.5719,201.7106,6850.0
2025-02-06 12:30:00,203.65,204.41,203.65,204.31,8161.0,201.6214,202.3739,201.6214,202.2749,8161.0
2025-02-06 13:00:00,204.31,204.57,204.26,204.57,7976.0,202.2749,202.5323,202.2254,202.5323,7976.0
2025-02-06 13:30:00,204.4,204.67,204.24,204.58,19015.0,202.364,202.6313,202.2056,202.5422,19015.0
2025-02-06 14:00:00,204.59,204.72,204.17,204.3,7831.0,202.5521,202.6808,202.1363,202.265,7831.0
2025-02-06 14:30:00,204.28,204.81,204.04,204.59,10943.0,202.2452,202.7699,202.0076,202.5521,10943.0
2025-02-06 15:00:00,204.59,205.14,204.58,204.88,40275.0,202.5521,203.0966,202.5422,202.8392,40275.0
2025-02-06 15:30:00,204.88,205.09,204.05,205.04,66124.0,202.8392,203.0471,202.0175,202.9976,66124.0
2025-02-07 09:30:00,204.37,206.79,203.95,206.47,35201.0,202.3343,204.7302,201.9185,204.4134,35201.0
2025-02-07 10:00:00,206.26,206.26,204.83,205.16,26964.0,204.2054,204.2054,202.7897,203.1164,26964.0
2025-02-07 10:30:00,205.17,205.48,203.92,203.99,83581.0,203.1263,203.4332,201.8888,201.9581,83581.0
2025-02-07 11:00:00,204.18,205.03,203.68,204.46,51332.0,202.1462,202.9877,201.6511,202.4234,51332.0
2025-02-07 11:30:00,204.44,204.54,203.93,204.21,36126.0,202.4036,202.5026,201.8987,202.1759,36126.0
2025-02-07 12:00:00,204.15,205.0,203.94,204.69,12975.0,202.1165,202.958,201.9086,202.6511,12975.0
2025-02-07 12:30:00,204.69,204.71,204.14,204.47,11549.0,202.6511,202.6709,202.1066,202.4333,11549.0
2025-02-07 13:00:00,204.47,204.89,204.38,204.81,7391.0,202.4333,202.8491,202.3442,202.7699,7391.0
2025-02-07 13:30:00,204.88,205.1,204.69,204.94,15462.0,202.8392,203.057,202.6511,202.8986,15462.0
2025-02-07 14:00:00,204.94,205.34,204.58,205.29,16493.0,202.8986,203.2946,202.5422,203.2451,16493.0
2025-02-07 14:30:00,205.21,205.89,205.13,205.55,36711.0,203.1659,203.8391,203.0867,203.5025,36711.0
2025-02-07 15:00:00,205.51,205.51,205.18,205.44,27754.0,203.4629,203.4629,203.1362,203.3936,27754.0
2025-02-07 15:30:00,205.47,205.93,205.37,205.86,94132.0,203.4233,203.8787,203.3243,203.8094,94132.0
2025-02-10 09:30:00,206.99,206.99,203.71,205.49,22967.0,204.9282,204.9282,201.6808,203.4431,22967.0
2025-02-10 10:00:00,205.5,205.89,205.39,205.88,9751.0,203.453,203.8391,203.3441,203.8292,9751.0
2025-02-10 10:30:00,205.91,207.51,205.83,206.33,28120.0,203.8589,205.443,203.7797,204.2748,28120.0
2025-02-10 11:00:00,206.23,206.23,204.95,204.97,9253.0,204.1757,204.1757,202.9085,202.9283,9253.0
2025-02-10 11:30:00,205.04,205.04,204.29,204.62,8631.0,202.9976,202.9976,202.2551,202.5818,8631.0
2025-02-10 12:00:00,204.59,205.0,204.17,204.77,44002.0,202.5521,202.958,202.1363,202.7303,44002.0
2025-02-10 12:30:00,204.68,205.14,204.67,204.7,8250.0,202.6412,203.0966,202.6313,202.661,8250.0
2025-02-10 13:00:00,204.7,205.19,204.36,204.93,20108.0,202.661,203.1461,202.3244,202.8887,20108.0
2025-02-10 13:30:00,205.12,205.75,204.82,205.74,10510.0,203.0768,203.7005,202.7798,203.6906,10510.0
2025-02-10 14:00:00,205.8,205.8,205.53,205.6,6390.0,203.75,203.75,203.4827,203.552,6390.0
2025-02-10 14:30:00,205.55,205.78,205.53,205.69,8137.0,203.5025,203.7302,203.4827,203.6411,8137.0
2025-02-10 15:00:00,205.69,206.15,205.67,205.91,12478.0,203.6411,204.0965,203.6213,203.8589,12478.0
2025-02-10 15:30:00,205.92,206.39,205.85,206.39,40913.0,203.8688,204.3342,203.7995,204.3342,40913.0
2025-02-11 09:30:00,206.41,207.46,205.6,207.28,19265.0,204.354,205.3935,203.552,205.2153,19265.0
2025-02-11 10:00:00,207.25,207.25,206.21,206.37,15442.0,205.1856,205.1856,204.1559,204.3144,15442.0
2025-02-11 10:30:00,206.29,206.98,205.87,206.98,9414.0,204.2351,204.9183,203.8193,204.9183,9414.0
2025-02-11 11:00:00,206.91,207.66,206.9,207.59,16376.0,204.849,205.5915,204.8391,205.5222,16376.0
2025-02-11 11:30:00,207.46,207.88,207.33,207.51,11852.0,205.3935,205.8093,205.2648,205.443,11852.0
2025-02-11 12:00:00,207.51,208.15,207.43,207.44,9385.0,205.443,206.0766,205.3638,205.3737,9385.0
2025-02-11 12:30:00,207.5,207.7,207.42,207.55,3700.0,205.4331,205.6311,205.3539,205.4826,3700.0
2025-02-11 13:00:00,207.51,208.05,207.25,207.81,8261.0,205.443,205.9776,205.1856,205.74,8261.0
2025-02-11 13:30:00,207.89,208.22,207.64,208.14,6410.0,205.8192,206.1459,205.5717,206.0667,6410.0
2025-02-11 14:00:00,207.94,208.45,207.68,208.18,8985.0,205.8687,206.3736,205.6113,206.1063,8985.0
2025-02-11 14:30:00,208.19,208.52,208.07,208.19,8765.0,206.1162,206.4429,205.9974,206.1162,8765.0
2025-02-11 15:00:00,208.1,208.5,207.92,208.17,25896.0,206.0271,206.4231,205.8489,206.0964,25896.0
2025-02-11 15:30:00,208.18,209.39,208.17,209.32,74526.0,206.1063,207.3043,206.0964,207.235,74526.0
2025-02-12 09:30:00,205.6,205.89,204.12,205.42,26617.0,203.552,203.8391,202.0868,203.3738,26617.0
2025-02-12 10:00:00,205.41,206.28,205.16,206.22,21156.0,203.3639,204.2252,203.1164,204.1658,21156.0
2025-02-12 10:30:00,206.1,207.06,206.1,206.36,5507.0,204.047,204.9975,204.047,204.3045,5507.0
2025-02-12 11:00:00,206.25,206.25,205.23,205.45,17495.0,204.1955,204.1955,203.1857,203.4035,17495.0
2025-02-12 11:30:00,205.52,206.62,205.52,206.62,4446.0,203.4728,204.5619,203.4728,204.5619,4446.0
2025-02-12 12:00:00,206.48,206.92,206.23,206.86,5051.0,204.4233,204.8589,204.1757,204.7995,5051.0
2025-02-12 12:30:00,206.86,207.09,206.8,206.98,3270.0,204.7995,205.0272,204.7401,204.9183,3270.0
2025-02-12 13:00:00,207.06,207.44,206.9,207.44,9520.0,204.9975,205.3737,204.8391,205.3737,9520.0
2025-02-12 13:30:00,207.43,207.66,207.33,207.38,10244.0,205.3638,205.5915,205.2648,205.3143,10244.0
2025-02-12 14:00:00,207.4,208.01,207.28,208.01,4741.0,205.3341,205.938,205.2153,205.938,4741.0
2025-02-12 14:30:00,207.92,208.57,207.91,208.56,7339.0,205.8489,206.4924,205.839,206.4825,7339.0
2025-02-12 15:00:00,208.66,208.71,207.97,208.17,10909.0,206.5815,206.631,205.8984,206.0964,10909.0
2025-02-12 15:30:00,208.23,208.94,207.94,208.64,52757.0,206.1558,206.8588,205.8687,206.5617,52757.0
2025-02-13 09:30:00,209.68,209.68,208.08,208.28,17941.0,207.5914,207.5914,206.0073,206.2053,17941.0
2025-02-13 10:00:00,208.52,209.35,208.19,209.34,16135.0,206.4429,207.2647,206.1162,207.2548,16135.0
2025-02-13 10:30:00,209.45,209.61,208.8,209.07,4106.0,207.3637,207.5221,206.7201,206.9875,4106.0
2025-02-13 11:00:00,208.77,209.5,208.49,208.66,6742.0,206.6904,207.4132,206.4132,206.5815,6742.0
2025-02-13 11:30:00,208.76,209.18,208.68,208.72,5143.0,206.6805,207.0964,206.6013,206.6409,5143.0
2025-02-13 12:00:00,208.88,208.91,208.49,208.63,7020.0,206.7994,206.8291,206.4132,206.5518,7020.0
2025-02-13 12:30:00,208.63,208.85,208.48,208.51,8665.0,206.5518,206.7696,206.4033,206.433,8665.0
2025-02-13 13:00:00,208.53,208.56,207.84,208.07,7896.0,206.4528,206.4825,205.7697,205.9974,7896.0
2025-02-13 13:30:00,207.98,208.05,207.47,207.8,3982.0,205.9083,205.9776,205.4034,205.7301,3982.0
2025-02-13 14:00:00,207.89,208.67,207.76,208.38,4362.0,205.8192,206.5914,205.6905,206.3043,4362.0
2025-02-13 14:30:00,208.36,208.69,208.27,208.56,10651.0,206.2845,206.6112,206.1954,206.4825,10651.0
2025-02-13 15:00:00,208.55,208.94,208.22,208.76,14091.0,206.4726,206.8588,206.1459,206.6805,14091.0
2025-02-13 15:30:00,208.76,208.9,208.09,208.11,43124.0,206.6805,206.8192,206.0172,206.037,43124.0
2025-02-14 09:30:00,209.9,211.12,209.59,210.07,18702.0,207.8092,209.017,207.5023,207.9775,18702.0
2025-02-14 10:00:00,209.89,209.89,207.72,208.3,18609.0,207.7993,207.7993,205.6509,206.2251,18609.0
2025-02-14 10:30:00,208.36,208.72,208.12,208.37,6856.0,206.2845,206.6409,206.0469,206.2944,6856.0
2025-02-14 11:00:00,208.37,209.04,208.05,208.08,9453.0,206.2944,206.9578,205.9776,206.0073,9453.0
2025-02-14 11:30:00,208.11,208.11,207.26,207.96,12377.0,206.037,206.037,205.1955,205.8885,12377.0
2025-02-14 12:00:00,207.96,208.12,207.42,207.56,8765.0,205.8885,206.0469,205.3539,205.4925,8765.0
2025-02-14 12:30:00,207.77,207.77,206.95,207.16,15449.0,205.7004,205.7004,204.8886,205.0965,15449.0
2025-02-14 13:00:00,207.13,207.43,206.87,207.22,15360.0,205.0668,205.3638,204.8094,205.1559,15360.0
2025-02-14 13:30:00,207.21,207.53,207.13,207.28,8678.0,205.146,205.4628,205.0668,205.2153,8678.0
2025-02-14 14:00:00,207.28,207.31,206.57,206.58,9062.0,205.2153,205.245,204.5124,204.5223,9062.0
2025-02-14 14:30:00,206.52,206.65,205.93,206.01,15334.0,204.4629,204.5916,203.8787,203.9579,15334.0
2025-02-14 15:00:00,206.01,206.6,206.01,206.33,14529.0,203.9579,204.5421,203.9579,204.2748,14529.0
2025-02-14 15:30:00,206.11,206.21,205.3,205.37,44783.0,204.0569,204.1559,203.255,203.3243,44783.0
2025-02-18 09:30:00,204.38,206.66,203.57,205.23,23054.0,202.3442,204.6015,201.5422,203.1857,23054.0
2025-02-18 10:00:00,205.39,205.94,204.35,205.8,18390.0,203.3441,203.8886,202.3145,203.75,18390.0
2025-02-18 10:30:00,205.82,206.55,205.82,206.43,9973.0,203.7698,204.4926,203.7698,204.3738,9973.0
2025-02-18 11:00:00,206.43,206.43,205.45,205.45,7521.0,204.3738,204.3738,203.4035,203.4035,7521.0
2025-02-18 11:30:00,205.44,205.5,205.25,205.31,7157.0,203.3936,203.453,203.2055,203.2649,7157.0
2025-02-18 12:00:00,205.23,205.23,204.73,204.81,9667.0,203.1857,203.1857,202.6907,202.7699,9667.0
2025-02-18 12:30:00,204.66,205.12,204.29,204.33,6748.0,202.6214,203.0768,202.2551,202.2947,6748.0
2025-02-18 13:00:00,204.51,204.6,203.97,204.5,7367.0,202.4729,202.562,201.9383,202.463,7367.0
2025-02-18 13:30:00,204.69,204.99,204.26,204.75,11397.0,202.6511,202.9481,202.2254,202.7105,11397.0
2025-02-18 14:00:00,204.7,205.15,204.68,204.95,10223.0,202.661,203.1065,202.6412,202.9085,10223.0
2025-02-18 14:30:00,205.1,205.67,205.1,205.21,6357.0,203.057,203.6213,203.057,203.1659,6357.0
2025-02-18 15:00:00,205.22,205.61,205.06,205.32,9362.0,203.1758,203.5619,203.0174,203.2748,9362.0
2025-02-18 15:30:00,205.34,206.5,205.14,206.4,58047.0,203.2946,204.4431,203.0966,204.3441,58047.0
2025-02-19 09:30:00,206.21,206.35,204.7,206.08,14203.0,204.1559,204.2946,202.661,204.0272,14203.0
2025-02-19 10:00:00,206.0,207.4,205.89,206.33,8766.0,203.948,205.3341,203.8391,204.2748,8766.0
2025-02-19 10:30:00,206.36,206.82,206.2,206.62,8154.0,204.3045,204.7599,204.146,204.5619,8154.0
2025-02-19 11:00:00,206.61,207.14,206.48,206.87,9580.0,204.552,205.0767,204.4233,204.8094,9580.0
2025-02-19 11:30:00,206.75,207.46,206.75,207.46,9390.0,204.6906,205.3935,204.6906,205.3935,9390.0
2025-02-19 12:00:00,207.43,207.62,207.02,207.09,10303.0,205.3638,205.5519,204.9579,205.0272,10303.0
2025-02-19 12:30:00,207.18,207.48,207.04,207.21,5508.0,205.1163,205.4133,204.9777,205.146,5508.0
2025-02-19 13:00:00,207.15,207.49,207.06,207.49,12759.0,205.0866,205.4232,204.9975,205.4232,12759.0
2025-02-19 13:30:00,207.49,207.68,207.41,207.68,4614.0,205.4232,205.6113,205.344,205.6113,4614.0
2025-02-19 14:00:00,207.67,208.34,207.57,208.16,11266.0,205.6014,206.2647,205.5024,206.0865,11266.0
2025-02-19 14:30:00,208.28,208.34,207.57,207.68,9819.0,206.2053,206.2647,205.5024,205.6113,9819.0
2025-02-19 15:00:00,207.71,208.06,207.51,207.85,10659.0,205.641,205.9875,205.443,205.7796,10659.0
2025-02-19 15:30:00,207.75,208.55,207.67,207.82,48249.0,205.6806,206.4726,205.6014,205.7499,48249.0
2025-02-20 09:30:00,207.48,209.61,206.29,208.46,17990.0,205.4133,207.5221,204.2351,206.3835,17990.0
2025-02-20 10:00:00,208.46,208.95,207.58,207.96,9570.0,206.3835,206.8687,205.5123,205.8885,9570.0
2025-02-20 10:30:00,208.12,208.51,208.03,208.46,7003.0,206.0469,206.433,205.9578,206.3835,7003.0
2025-02-20 11:00:00,208.36,208.5,207.88,208.03,10533.0,206.2845,206.4231,205.8093,205.9578,10533.0
2025-02-20 11:30:00,207.95,207.95,206.79,206.85,8414.0,205.8786,205.8786,204.7302,204.7896,8414.0
2025-02-20 12:00:00,206.83,207.53,206.58,207.17,9835.0,204.7698,205.4628,204.5223,205.1064,9835.0
2025-02-20 12:30:00,207.2,207.81,207.16,207.77,3400.0,205.1361,205.74,205.0965,205.7004,3400.0
2025-02-20 13:00:00,207.91,207.91,207.41,207.68,3766.0,205.839,205.839,205.344,205.6113,3766.0
2025-02-20 13:30:00,207.6,209.33,207.6,209.2,17547.0,205.5321,207.2449,205.5321,207.1162,17547.0
2025-02-20 14:00:00,209.32,209.75,209.19,209.58,3654.0,207.235,207.6607,207.1063,207.4924,3654.0
2025-02-20 14:30:00,209.58,210.29,209.58,210.23,18445.0,207.4924,208.1953,207.4924,208.1359,18445.0
2025-02-20 15:00:00,210.16,210.3,209.79,209.96,10484.0,208.0666,208.2052,207.7003,207.8686,10484.0
2025-02-20 15:30:00,209.99,210.23,209.59,210.11,38868.0,207.8983,208.1359,207.5023,208.0171,38868.0
2025-02-21 09:30:00,209.8,211.24,209.52,210.71,36357.0,207.7102,209.1358,207.433,208.6111,36357.0
2025-02-21 10:00:00,210.57,211.04,210.02,210.78,14004.0,208.4725,208.9378,207.928,208.6804,14004.0
2025-02-21 10:30:00,210.87,211.0,209.78,210.27,37384.0,208.7695,208.8982,207.6904,208.1755,37384.0
2025-02-21 11:00:00,210.24,211.45,210.24,211.18,14290.0,208.1458,209.3438,208.1458,209.0764,14290.0
2025-02-21 11:30:00,211.18,211.29,210.86,211.16,16953.0,209.0764,209.1853,208.7596,209.0566,16953.0
2025-02-21 12:00:00,211.23,211.8,211.01,211.7,10027.0,209.1259,209.6903,208.9081,209.5913,10027.0
2025-02-21 12:30:00,211.8,212.72,211.57,212.56,32165.0,209.6903,210.6011,209.4626,210.4427,32165.0
2025-02-21 13:00:00,212.61,212.66,211.45,212.17,47729.0,210.4922,210.5417,209.3438,210.0566,47729.0
2025-02-21 13:30:00,212.17,212.64,211.8,212.27,22748.0,210.0566,210.5219,209.6903,210.1556,22748.0
2025-02-21 14:00:00,212.14,213.07,211.97,212.58,32132.0,210.0269,210.9476,209.8586,210.4625,32132.0
2025-02-21 14:30:00,212.56,213.67,212.3,213.64,29836.0,210.4427,211.5416,210.1853,211.5119,29836.0
2025-02-21 15:00:00,213.45,215.01,213.04,214.01,31934.0,211.3238,212.8683,210.9179,211.8783,31934.0
2025-02-21 15:30:00,214.16,214.85,212.84,213.02,168368.0,212.0268,212.7099,210.7199,210.8981,168368.0
2025-02-24 09:30:00,213.1,214.16,210.8,214.16,45036.0,210.9773,212.0268,208.7002,212.0268,45036.0
2025-02-24 10:00:00,214.03,215.6,213.61,214.25,47076.0,211.8981,213.4524,211.4822,212.1159,47076.0
2025-02-24 10:30:00,214.25,214.25,212.99,213.87,26934.0,212.1159,212.1159,210.8684,211.7396,26934.0
2025-02-24 11:00:00,213.89,214.7,213.85,214.48,47574.0,211.7594,212.5614,211.7198,212.3436,47574.0
2025-02-24 11:30:00,214.58,215.2,214.23,214.48,12823.0,212.4426,213.0564,212.0961,212.3436,12823.0
2025-02-24 12:00:00,214.48,214.48,213.58,213.62,10391.0,212.3436,212.3436,211.4525,211.4921,10391.0
2025-02-24 12:30:00,213.65,214.64,213.54,214.33,11387.0,211.5218,212.502,211.4129,212.1951,11387.0
2025-02-24 13:00:00,214.27,214.38,213.4,213.4,41574.0,212.1357,212.2446,211.2743,211.2743,41574.0
2025-02-24 13:30:00,213.34,213.65,212.71,212.89,28835.0,211.2149,211.5218,210.5912,210.7694,28835.0
2025-02-24 14:00:00,212.95,213.13,211.92,212.2,29311.0,210.8288,211.007,209.8091,210.0863,29311.0
2025-02-24 14:30:00,212.19,213.49,212.03,213.42,36034.0,210.0764,211.3634,209.918,211.2941,36034.0
2025-02-24 15:00:00,213.48,214.22,213.23,213.53,58064.0,211.3535,212.0862,211.106,211.403,58064.0
2025-02-24 15:30:00,213.53,213.72,212.23,212.86,155881.0,211.403,211.5911,210.116,210.7397,155881.0
2025-02-25 09:30:00,220.5,225.38,217.92,221.93,172970.0,218.3036,223.135,215.7493,219.7194,172970.0
2025-02-25 10:00:00,221.51,224.52,221.51,223.71,74891.0,219.3035,222.2836,219.3035,221.4816,74891.0
2025-02-25 10:30:00,223.5,223.86,220.2,221.18,52095.0,221.2737,221.6301,218.0066,218.9768,52095.0
2025-02-25 11:00:00,221.48,223.62,220.93,222.64,54343.0,219.2738,221.3925,218.7293,220.4223,54343.0
2025-02-25 11:30:00,222.51,223.15,220.79,221.09,61652.0,220.2936,220.9272,218.5907,218.8877,61652.0
2025-02-25 12:00:00,220.94,220.94,218.78,219.34,34997.0,218.7392,218.7392,216.6007,217.1552,34997.0
2025-02-25 12:30:00,219.4,220.2,218.48,219.46,55317.0,217.2146,218.0066,216.3037,217.274,55317.0
2025-02-25 13:00:00,219.48,219.49,217.34,218.26,47691.0,217.2938,217.3037,215.1751,216.0859,47691.0
2025-02-25 13:30:00,218.4,219.77,217.85,219.26,36074.0,216.2245,217.5809,215.68,217.076,36074.0
2025-02-25 14:00:00,218.89,219.51,217.75,218.56,38231.0,216.7096,217.3235,215.581,216.3829,38231.0
2025-02-25 14:30:00,218.54,218.54,217.6,218.16,88215.0,216.3631,216.3631,215.4325,215.9869,88215.0
2025-02-25 15:00:00,218.01,219.87,218.01,218.61,41587.0,215.8384,217.6799,215.8384,216.4324,41587.0
2025-02-25 15:30:00,218.67,219.79,218.41,219.11,116600.0,216.4918,217.6007,216.2344,216.9275,116600.0
2025-02-26 09:30:00,217.91,219.41,217.38,217.94,47525.0,215.7394,217.2245,215.2147,215.7691,47525.0
2025-02-26 10:00:00,218.25,218.78,217.77,218.6,20809.0,216.076,216.6007,215.6008,216.4225,20809.0
2025-02-26 10:30:00,218.67,220.23,218.67,219.03,21818.0,216.4918,218.0363,216.4918,216.8482,21818.0
2025-02-26 11:00:00,219.11,219.11,217.9,217.9,19096.0,216.9275,216.9275,215.7295,215.7295,19096.0
2025-02-26 11:30:00,217.78,217.78,215.14,215.81,38545.0,215.6107,215.6107,212.997,213.6603,38545.0
2025-02-26 12:00:00,215.84,216.36,215.64,215.77,22810.0,213.69,214.2048,213.492,213.6207,22810.0
2025-02-26 12:30:00,215.92,216.5,215.41,215.69,17299.0,213.7692,214.3434,213.2643,213.5415,17299.0
2025-02-26 13:00:00,215.9,216.17,215.62,215.98,12492.0,213.7494,214.0167,213.4722,213.8286,12492.0
2025-02-26 13:30:00,215.92,215.93,214.71,215.44,18024.0,213.7692,213.7791,212.5713,213.294,18024.0
2025-02-26 14:00:00,215.47,216.29,215.44,216.29,19155.0,213.3237,214.1355,213.294,214.1355,19155.0
2025-02-26 14:30:00,216.17,216.88,215.71,216.08,17781.0,214.0167,214.7197,213.5613,213.9276,17781.0
2025-02-26 15:00:00,216.09,216.12,215.06,215.22,21412.0,213.9375,213.9672,212.9178,213.0762,21412.0
2025-02-26 15:30:00,215.21,215.71,214.83,215.6,101125.0,213.0663,213.5613,212.6901,213.4524,101125.0
2025-02-27 09:30:00,213.13,216.72,213.03,216.6,34318.0,211.007,214.5613,210.908,214.4425,34318.0
2025-02-27 10:00:00,216.83,217.07,215.44,217.07,29897.0,214.6702,214.9078,213.294,214.9078,29897.0
2025-02-27 10:30:00,217.08,218.11,217.0,217.71,9639.0,214.9177,215.9374,214.8385,215.5414,9639.0
2025-02-27 11:00:00,217.91,217.97,217.02,217.15,27823.0,215.7394,215.7988,214.8583,214.987,27823.0
2025-02-27 11:30:00,217.15,217.5,216.83,216.84,16319.0,214.987,215.3335,214.6702,214.6801,16319.0
2025-02-27 12:00:00,216.83,217.12,216.46,217.12,19768.0,214.6702,214.9573,214.3038,214.9573,19768.0
2025-02-27 12:30:00,217.32,217.58,216.97,217.47,8340.0,215.1553,215.4127,214.8088,215.3038,8340.0
2025-02-27 13:00:00,217.46,217.8,217.46,217.64,4937.0,215.2939,215.6305,215.2939,215.4721,4937.0
2025-02-27 13:30:00,217.66,218.12,217.65,217.92,14539.0,215.4919,215.9473,215.482,215.7493,14539.0
2025-02-27 14:00:00,217.77,218.36,217.24,217.24,14655.0,215.6008,216.1849,215.0761,215.0761,14655.0
2025-02-27 14:30:00,217.28,217.66,216.89,217.16,12281.0,215.1157,215.4919,214.7296,214.9969,12281.0
2025-02-27 15:00:00,217.02,218.08,217.0,217.87,39845.0,214.8583,215.9077,214.8385,215.6998,39845.0
2025-02-27 15:30:00,217.84,218.33,217.53,218.23,84034.0,215.6701,216.1552,215.3632,216.0562,84034.0
2025-02-28 09:30:00,219.96,220.27,218.97,219.77,78307.0,217.769,218.0759,216.7888,217.5809,78307.0
2025-02-28 10:00:00,219.93,220.15,217.45,218.37,38545.0,217.7393,217.9571,215.284,216.1948,38545.0
2025-02-28 10:30:00,218.42,219.09,218.08,218.45,23020.0,216.2443,216.9076,215.9077,216.274,23020.0
2025-02-28 11:00:00,218.44,218.87,218.01,218.45,9566.0,216.2641,216.6898,215.8384,216.274,9566.0
2025-02-28 11:30:00,218.44,218.44,217.7,218.16,5112.0,216.2641,216.2641,215.5315,215.9869,5112.0
2025-02-28 12:00:00,218.19,218.33,217.76,218.06,9788.0,216.0166,216.1552,215.5909,215.8879,9788.0
2025-02-28 12:30:00,217.92,217.99,217.06,217.82,17797.0,215.7493,215.8186,214.8979,215.6503,17797.0
2025-02-28 13:00:00,217.92,217.92,216.73,216.86,21134.0,215.7493,215.7493,214.5712,214.6999,21134.0
2025-02-28 13:30:00,216.78,217.03,216.24,216.56,14551.0,214.6207,214.8682,214.086,214.4029,14551.0
2025-02-28 14:00:00,216.69,217.3,216.46,217.09,18767.0,214.5316,215.1355,214.3038,214.9276,18767.0
2025-02-28 14:30:00,217.31,217.98,217.31,217.83,6779.0,215.1454,215.8087,215.1454,215.6602,6779.0
2025-02-28 15:00:00,218.02,218.32,217.79,218.22,14000.0,215.8483,216.1453,215.6206,216.0463,14000.0
2025-02-28 15:30:00,218.19,218.58,217.12,217.93,100670.0,216.0166,216.4027,214.9573,215.7592,100670.0
2025-03-03 09:30:00,216.86,218.98,216.86,218.83,13875.0,214.6999,216.7987,214.6999,216.6502,13875.0
2025-03-03 10:00:00,218.42,219.61,218.04,219.29,11788.0,216.2443,217.4225,215.8681,217.1057,11788.0
2025-03-03 10:30:00,219.31,220.7,219.3,220.29,7819.0,217.1255,218.5016,217.1156,218.0957,7819.0
2025-03-03 11:00:00,220.15,220.56,219.69,220.42,5979.0,217.9571,218.363,217.5017,218.2244,5979.0
2025-03-03 11:30:00,220.26,220.72,220.12,220.67,11225.0,218.066,218.5214,217.9274,218.4719,11225.0
2025-03-03 12:00:00,220.52,221.91,220.38,220.9,15708.0,218.3234,219.6996,218.1848,218.6996,15708.0
2025-03-03 12:30:00,220.96,222.08,220.96,221.82,8040.0,218.759,219.8679,218.759,219.6105,8040.0
2025-03-03 13:00:00,221.75,222.32,221.6,221.87,6317.0,219.5412,220.1055,219.3926,219.66,6317.0
2025-03-03 13:30:00,221.85,222.05,220.5,220.9,24627.0,219.6402,219.8382,218.3036,218.6996,24627.0
2025-03-03 14:00:00,220.96,221.79,220.82,221.79,13080.0,218.759,219.5808,218.6204,219.5808,13080.0
2025-03-03 14:30:00,221.76,222.1,221.63,221.71,12043.0,219.5511,219.8877,219.4223,219.5016,12043.0
2025-03-03 15:00:00,221.57,222.39,221.01,221.37,18262.0,219.3629,220.1748,218.8085,219.1649,18262.0
2025-03-03 15:30:00,221.33,222.43,221.13,221.54,58545.0,219.1253,220.2144,218.9273,219.3332,58545.0
2025-03-04 09:30:00,223.09,227.96,223.09,225.39,64379.0,220.8678,225.6893,220.8678,223.1449,64379.0
2025-03-04 10:00:00,225.3,226.56,223.71,225.55,43523.0,223.0558,224.3032,221.4816,223.3033,43523.0
2025-03-04 10:30:00,225.55,225.55,222.15,222.15,48582.0,223.3033,223.3033,219.9372,219.9372,48582.0
2025-03-04 11:00:00,222.26,222.63,221.44,222.08,48529.0,220.0461,220.4124,219.2342,219.8679,48529.0
2025-03-04 11:30:00,221.96,222.3,220.86,221.06,33896.0,219.7491,220.0857,218.66,218.858,33896.0
2025-03-04 12:00:00,221.01,221.7,220.87,220.91,36187.0,218.8085,219.4917,218.6699,218.7095,36187.0
2025-03-04 12:30:00,221.0,221.74,220.97,221.62,10760.0,218.7986,219.5313,218.7689,219.4124,10760.0
2025-03-04 13:00:00,221.64,221.78,221.05,221.4,32658.0,219.4322,219.5709,218.8481,219.1946,32658.0
2025-03-04 13:30:00,221.46,221.46,220.41,221.06,31480.0,219.254,219.254,218.2145,218.858,31480.0
2025-03-04 14:00:00,221.02,221.35,220.05,220.12,20797.0,218.8184,219.1451,217.8581,217.9274,20797.0
2025-03-04 14:30:00,220.22,220.93,219.97,220.93,27396.0,218.0264,218.7293,217.7789,218.7293,27396.0
2025-03-04 15:00:00,220.95,221.1,220.12,220.63,8465.0,218.7491,218.8976,217.9274,218.4323,8465.0
2025-03-04 15:30:00,220.69,220.77,218.66,219.29,55036.0,218.4917,218.5709,216.4819,217.1057,55036.0
2025-03-05 09:30:00,215.66,221.24,215.66,219.0,27605.0,213.5118,219.0362,213.5118,216.8185,27605.0
2025-03-05 10:00:00,219.49,220.07,219.24,219.35,16390.0,217.3037,217.8779,217.0562,217.1651,16390.0
2025-03-05 10:30:00,218.91,219.06,218.1,218.24,4329.0,216.7294,216.8779,215.9275,216.0661,4329.0
2025-03-05 11:00:00,218.13,218.33,217.64,217.72,9565.0,215.9572,216.1552,215.4721,215.5513,9565.0
2025-03-05 11:30:00,217.52,217.94,217.28,217.77,12441.0,215.3533,215.7691,215.1157,215.6008,12441.0
2025-03-05 12:00:00,217.77,218.32,217.57,218.13,7316.0,215.6008,216.1453,215.4028,215.9572,7316.0
2025-03-05 12:30:00,218.22,219.24,218.21,219.13,10426.0,216.0463,217.0562,216.0364,216.9473,10426.0
2025-03-05 13:00:00,219.05,219.3,218.6,218.96,10023.0,216.868,217.1156,216.4225,216.7789,10023.0
2025-03-05 13:30:00,218.92,219.78,218.77,219.78,9374.0,216.7393,217.5908,216.5908,217.5908,9374.0
2025-03-05 14:00:00,219.99,220.84,219.88,220.58,10437.0,217.7987,218.6402,217.6898,218.3828,10437.0
2025-03-05 14:30:00,220.58,221.27,220.53,220.98,12963.0,218.3828,219.0659,218.3333,218.7788,12963.0
2025-03-05 15:00:00,220.94,221.17,220.28,220.55,16670.0,218.7392,218.9669,218.0858,218.3531,16670.0
2025-03-05 15:30:00,220.57,220.82,219.4,220.38,60030.0,218.3729,218.6204,217.2146,218.1848,60030.0
2025-03-06 09:30:00,220.8,220.8,215.4,215.57,35385.0,218.6006,218.6006,213.2544,213.4227,35385.0
2025-03-06 10:00:00,215.56,217.03,214.73,215.44,52316.0,213.4128,214.8682,212.5911,213.294,52316.0
2025-03-06 10:30:00,215.17,216.66,215.17,216.09,19040.0,213.0267,214.5019,213.0267,213.9375,19040.0
2025-03-06 11:00:00,216.39,217.61,216.1,217.23,15727.0,214.2345,215.4424,213.9474,215.0662,15727.0
2025-03-06 11:30:00,217.24,217.86,216.4,216.47,21755.0,215.0761,215.6899,214.2444,214.3137,21755.0
2025-03-06 12:00:00,216.42,217.26,215.94,217.15,22870.0,214.2642,215.0959,213.789,214.987,22870.0
2025-03-06 12:30:00,217.07,217.82,216.86,217.46,21340.0,214.9078,215.6503,214.6999,215.2939,21340.0
2025-03-06 13:00:00,217.35,217.69,216.87,217.37,14523.0,215.185,215.5216,214.7098,215.2048,14523.0
2025-03-06 13:30:00,217.39,218.1,217.27,217.65,15547.0,215.2246,215.9275,215.1058,215.482,15547.0
2025-03-06 14:00:00,217.84,218.57,217.84,218.1,14479.0,215.6701,216.3928,215.6701,215.9275,14479.0
2025-03-06 14:30:00,218.14,218.46,217.74,217.8,15278.0,215.9671,216.2839,215.5711,215.6305,15278.0
2025-03-06 15:00:00,217.79,219.22,217.77,219.12,21939.0,215.6206,217.0364,215.6008,216.9374,21939.0
2025-03-06 15:30:00,219.25,219.67,218.62,218.78,74806.0,217.0661,217.4819,216.4423,216.6007,74806.0
2025-03-07 09:30:00,219.99,223.7,219.99,222.31,70087.0,217.7987,221.4717,217.7987,220.0956,70087.0
2025-03-07 10:00:00,222.56,225.0,221.6,224.53,80566.0,220.3431,222.7588,219.3926,222.2935,80566.0
2025-03-07 10:30:00,224.42,225.97,223.31,223.4,54352.0,222.1846,223.7191,221.0856,221.1747,54352.0
2025-03-07 11:00:00,223.33,224.48,222.79,223.83,71951.0,221.1054,222.244,220.5708,221.6004,71951.0
2025-03-07 11:30:00,223.88,225.16,223.87,225.1,54000.0,221.6499,222.9172,221.64,222.8578,54000.0
2025-03-07 12:00:00,225.1,225.23,223.9,224.68,32274.0,222.8578,222.9865,221.6697,222.442,32274.0
2025-03-07 12:30:00,224.68,225.84,224.41,224.46,44512.0,222.442,223.5904,222.1747,222.2242,44512.0
2025-03-07 13:00:00,224.41,224.84,223.83,223.95,81071.0,222.1747,222.6004,221.6004,221.7192,81071.0
2025-03-07 13:30:00,223.95,224.16,223.23,223.3,83612.0,221.7192,221.9271,221.0064,221.0757,83612.0
2025-03-07 14:00:00,223.46,223.53,222.34,222.34,101144.0,221.2341,221.3034,220.1253,220.1253,101144.0
2025-03-07 14:30:00,222.34,223.75,222.34,223.22,41662.0,220.1253,221.5212,220.1253,220.9965,41662.0
2025-03-07 15:00:00,223.21,224.77,223.03,224.61,22374.0,220.9866,222.5311,220.8084,222.3727,22374.0
2025-03-07 15:30:00,224.77,224.81,223.1,223.68,129924.0,222.5311,222.5707,220.8777,221.4519,129924.0
2025-03-10 09:30:00,224.67,226.85,223.0,225.11,64484.0,222.4321,224.5904,220.7787,222.8677,64484.0
2025-03-10 10:00:00,225.31,226.9,225.29,225.34,71403.0,223.0657,224.6399,223.0459,223.0954,71403.0
2025-03-10 10:30:00,225.32,226.38,224.39,226.2,126541.0,223.0756,224.125,222.1549,223.9468,126541.0
2025-03-10 11:00:00,226.2,227.59,225.7,225.96,38174.0,223.9468,225.323,223.4518,223.7092,38174.0
2025-03-10 11:30:00,225.95,226.29,224.6,224.93,28655.0,223.6993,224.0359,222.3628,222.6895,28655.0
2025-03-10 12:00:00,225.08,225.28,224.58,224.92,34845.0,222.838,223.036,222.343,222.6796,34845.0
2025-03-10 12:30:00,224.9,225.5,224.88,225.14,13802.0,222.6598,223.2538,222.64,222.8974,13802.0
2025-03-10 13:00:00,225.14,226.26,224.93,226.07,23269.0,222.8974,224.0062,222.6895,223.8181,23269.0
2025-03-10 13:30:00,226.06,226.77,225.8,226.53,40850.0,223.8082,224.5111,223.5508,224.2735,40850.0
2025-03-10 14:00:00,226.78,227.22,226.41,226.54,40989.0,224.521,224.9567,224.1547,224.2834,40989.0
2025-03-10 14:30:00,226.6,226.61,225.18,225.83,55000.0,224.3428,224.3527,222.937,223.5805,55000.0
2025-03-10 15:00:00,225.96,226.19,225.06,225.67,66363.0,223.7092,223.9369,222.8182,223.4221,66363.0
2025-03-10 15:30:00,225.67,226.03,224.49,224.9,127762.0,223.4221,223.7785,222.2539,222.6598,127762.0
2025-03-11 09:30:00,224.41,226.5,222.58,223.26,113106.0,222.1747,224.2438,220.3629,221.0361,113106.0
2025-03-11 10:00:00,223.26,224.38,221.54,224.33,94874.0,221.0361,222.145,219.3332,222.0955,94874.0
2025-03-11 10:30:00,223.97,223.97,221.98,222.03,50604.0,221.739,221.739,219.7689,219.8184,50604.0
2025-03-11 11:00:00,222.21,223.6,222.0,222.27,46609.0,219.9966,221.3727,219.7887,220.056,46609.0
2025-03-11 11:30:00,222.05,222.89,221.89,221.89,29998.0,219.8382,220.6698,219.6798,219.6798,29998.0
2025-03-11 12:00:00,221.92,222.12,220.15,220.19,48749.0,219.7095,219.9075,217.9571,217.9967,48749.0
2025-03-11 12:30:00,220.35,220.73,220.09,220.51,23576.0,218.1551,218.5313,217.8977,218.3135,23576.0
2025-03-11 13:00:00,220.58,221.17,220.24,220.62,63993.0,218.3828,218.9669,218.0462,218.4224,63993.0
2025-03-11 13:30:00,220.67,220.95,220.09,220.48,73102.0,218.4719,218.7491,217.8977,218.2838,73102.0
2025-03-11 14:00:00,220.52,221.07,220.01,220.71,60813.0,218.3234,218.8679,217.8185,218.5115,60813.0
2025-03-11 14:30:00,220.71,221.58,220.24,221.06,65834.0,218.5115,219.3728,218.0462,218.858,65834.0
2025-03-11 15:00:00,220.88,221.81,220.39,221.65,98208.0,218.6798,219.6006,218.1947,219.4421,98208.0
2025-03-11 15:30:00,221.65,222.58,220.21,220.32,187695.0,219.4421,220.3629,218.0165,218.1254,187695.0
2025-03-12 09:30:00,218.55,219.69,213.7,214.34,36909.0,216.373,217.5017,211.5713,212.205,36909.0
2025-03-12 10:00:00,213.98,218.01,213.7,216.23,33584.0,211.8485,215.8384,211.5713,214.0761,33584.0
2025-03-12 10:30:00,216.02,216.72,215.35,215.88,21152.0,213.8682,214.5613,213.2049,213.7296,21152.0
2025-03-12 11:00:00,216.0,216.91,215.45,216.06,21313.0,213.8484,214.7494,213.3039,213.9078,21313.0
2025-03-12 11:30:00,216.05,217.39,215.87,217.08,40382.0,213.8979,215.2246,213.7197,214.9177,40382.0
2025-03-12 12:00:00,217.3,217.86,216.8,216.8,14543.0,215.1355,215.6899,214.6405,214.6405,14543.0
2025-03-12 12:30:00,216.77,218.17,216.77,217.01,15301.0,214.6108,215.9968,214.6108,214.8484,15301.0
2025-03-12 13:00:00,217.01,217.64,216.77,217.64,6774.0,214.8484,215.4721,214.6108,215.4721,6774.0
2025-03-12 13:30:00,217.64,218.03,217.15,217.42,8686.0,215.4721,215.8582,214.987,215.2543,8686.0
2025-03-12 14:00:00,217.24,218.28,216.96,218.04,11160.0,215.0761,216.1057,214.7989,215.8681,11160.0
2025-03-12 14:30:00,218.07,218.85,217.84,218.38,12584.0,215.8978,216.67,215.6701,216.2047,12584.0
2025-03-12 15:00:00,218.25,218.4,217.24,217.35,19175.0,216.076,216.2245,215.0761,215.185,19175.0
2025-03-12 15:30:00,217.64,218.07,216.44,216.47,61011.0,215.4721,215.8978,214.284,214.3137,61011.0
2025-03-13 09:30:00,216.37,216.98,214.74,215.14,31544.0,215.323,215.93,213.7008,214.0989,31544.0
2025-03-13 10:00:00,215.35,215.45,213.2,213.76,18600.0,214.3079,214.4074,212.1683,212.7256,18600.0
2025-03-13 10:30:00,213.54,215.02,213.52,214.01,40656.0,212.5067,213.9795,212.4867,212.9744,40656.0
2025-03-13 11:00:00,214.0,214.51,213.7,214.19,10165.0,212.9644,213.472,212.6659,213.1535,10165.0
2025-03-13 11:30:00,214.19,214.19,212.59,212.59,16019.0,213.1535,213.1535,211.5612,211.5612,16019.0
2025-03-13 12:00:00,212.61,213.45,212.01,212.75,13852.0,211.5812,212.4171,210.9841,211.7205,13852.0
2025-03-13 12:30:00,212.57,213.48,212.51,213.12,17012.0,211.5413,212.4469,211.4816,212.0887,17012.0
2025-03-13 13:00:00,213.18,213.51,212.33,213.37,20860.0,212.1484,212.4768,211.3025,212.3375,20860.0
2025-03-13 13:30:00,213.47,213.47,212.73,213.17,28471.0,212.437,212.437,211.7006,212.1384,28471.0
2025-03-13 14:00:00,213.04,214.22,212.89,213.7,36328.0,212.0091,213.1834,211.8598,212.6659,36328.0
2025-03-13 14:30:00,213.7,214.19,213.32,213.42,36243.0,212.6659,213.1535,212.2877,212.3872,36243.0
2025-03-13 15:00:00,213.47,214.22,213.36,213.69,42477.0,212.437,213.1834,212.3275,212.6559,42477.0
2025-03-13 15:30:00,213.68,215.08,213.52,214.69,147920.0,212.646,214.0392,212.4867,213.6511,147920.0
2025-03-14 09:30:00,215.38,217.76,214.47,216.79,89959.0,214.3377,216.7062,213.4322,215.7409,89959.0
2025-03-14 10:00:00,216.2,217.57,215.51,217.36,106430.0,215.1538,216.5172,214.4671,216.3082,106430.0
2025-03-14 10:30:00,217.22,217.78,216.75,217.41,48952.0,216.1688,216.7261,215.7011,216.3579,48952.0
2025-03-14 11:00:00,217.4,218.43,217.39,218.17,63214.0,216.348,217.373,216.338,217.1142,63214.0
2025-03-14 11:30:00,218.29,218.29,217.49,217.83,30925.0,217.2337,217.2337,216.4375,216.7759,30925.0
2025-03-14 12:00:00,217.94,217.94,216.19,216.28,17816.0,216.8854,216.8854,215.1438,215.2334,17816.0
2025-03-14 12:30:00,216.2,219.51,215.85,218.69,36501.0,215.1538,218.4478,214.8055,217.6317,36501.0
2025-03-14 13:00:00,218.59,219.03,218.46,218.6,28617.0,217.5322,217.9701,217.4028,217.5422,28617.0
2025-03-14 13:30:00,218.6,218.94,217.88,218.03,29264.0,217.5422,217.8805,216.8257,216.9749,29264.0
2025-03-14 14:00:00,218.19,218.57,217.59,218.57,20905.0,217.1341,217.5123,216.5371,217.5123,20905.0
2025-03-14 14:30:00,218.71,219.21,218.5,218.72,31317.0,217.6516,218.1492,217.4426,217.6616,31317.0
2025-03-14 15:00:00,218.55,218.6,217.94,218.0,24701.0,217.4924,217.5422,216.8854,216.9451,24701.0
2025-03-14 15:30:00,218.07,218.47,217.59,218.11,105560.0,217.0147,217.4128,216.5371,217.0545,105560.0
2025-03-17 09:30:00,219.22,221.61,218.91,221.24,45731.0,218.1592,220.5376,217.8507,220.1694,45731.0
2025-03-17 10:00:00,221.18,222.35,220.77,222.2,37958.0,220.1097,221.274,219.7017,221.1247,37958.0
2025-03-17 10:30:00,222.3,222.79,221.93,222.42,32644.0,221.2243,221.7119,220.8561,221.3437,32644.0
2025-03-17 11:00:00,222.43,223.65,222.1,222.22,18741.0,221.3536,222.5677,221.0252,221.1446,18741.0
2025-03-17 11:30:00,222.05,222.1,221.05,221.24,5379.0,220.9755,221.0252,219.9803,220.1694,5379.0
2025-03-17 12:00:00,221.45,221.9,221.33,221.71,4259.0,220.3784,220.8262,220.259,220.6371,4259.0
2025-03-17 12:30:00,221.71,221.75,220.52,220.64,17596.0,220.6371,220.6769,219.4529,219.5723,17596.0
2025-03-17 13:00:00,220.51,221.24,220.5,221.22,8916.0,219.4429,220.1694,219.433,220.1495,8916.0
2025-03-17 13:30:00,221.13,222.04,221.07,221.9,49911.0,220.0599,220.9655,220.0002,220.8262,49911.0
2025-03-17 14:00:00,221.91,222.75,221.85,221.93,34220.0,220.8361,221.6721,220.7764,220.8561,34220.0
2025-03-17 14:30:00,221.81,222.07,221.48,221.56,35343.0,220.7366,220.9954,220.4082,220.4878,35343.0
2025-03-17 15:00:00,221.51,221.81,220.69,221.54,21343.0,220.4381,220.7366,219.6221,220.4679,21343.0
2025-03-17 15:30:00,221.5,221.67,220.57,220.86,140602.0,220.4281,220.5973,219.5026,219.7912,140602.0
2025-03-18 09:30:00,220.37,221.52,218.95,221.19,49753.0,219.3036,220.448,217.8905,220.1196,49753.0
2025-03-18 10:00:00,221.06,223.77,220.79,223.76,14380.0,219.9903,222.6871,219.7216,222.6772,14380.0
2025-03-18 10:30:00,223.68,223.68,222.52,223.28,32771.0,222.5976,222.5976,221.4432,222.1995,32771.0
2025-03-18 11:00:00,223.19,223.57,222.0,222.16,23853.0,222.11,222.4881,220.9257,221.0849,23853.0
2025-03-18 11:30:00,222.03,222.09,221.37,221.42,14805.0,220.9556,221.0153,220.2988,220.3485,14805.0
2025-03-18 12:00:00,221.39,222.16,221.29,222.16,5061.0,220.3187,221.0849,220.2191,221.0849,5061.0
2025-03-18 12:30:00,222.32,222.44,221.67,221.77,9599.0,221.2442,221.3636,220.5973,220.6968,9599.0
2025-03-18 13:00:00,221.74,222.3,221.48,222.3,7833.0,220.667,221.2243,220.4082,221.2243,7833.0
2025-03-18 13:30:00,222.3,222.5,221.97,222.09,7228.0,221.2243,221.4233,220.8959,221.0153,7228.0
2025-03-18 14:00:00,222.27,222.27,221.74,221.85,7424.0,221.1944,221.1944,220.667,220.7764,7424.0
2025-03-18 14:30:00,221.88,222.12,221.56,221.85,18282.0,220.8063,221.0451,220.4878,220.7764,18282.0
2025-03-18 15:00:00,221.93,222.41,221.14,222.34,6483.0,220.8561,221.3337,220.0699,221.2641,6483.0
2025-03-18 15:30:00,222.36,223.58,222.26,223.16,68511.0,221.284,222.4981,221.1845,222.0801,68511.0
2025-03-19 09:30:00,221.19,223.18,221.12,221.37,15462.0,220.1196,222.1,220.05,220.2988,15462.0
2025-03-19 10:00:00,221.35,221.35,219.58,219.73,23665.0,220.2789,220.2789,218.5174,218.6667,23665.0
2025-03-19 10:30:00,219.72,219.72,218.51,218.71,42870.0,218.6567,218.6567,217.4526,217.6516,42870.0
2025-03-19 11:00:00,218.71,218.74,217.95,218.04,36673.0,217.6516,217.6815,216.8953,216.9849,36673.0
2025-03-19 11:30:00,218.15,218.85,217.73,218.75,42903.0,217.0943,217.791,216.6764,217.6914,42903.0
2025-03-19 12:00:00,218.67,219.27,218.66,219.01,13600.0,217.6118,218.2089,217.6019,217.9502,13600.0
2025-03-19 12:30:00,219.15,219.5,218.96,219.44,15390.0,218.0895,218.4378,217.9004,218.3781,15390.0
2025-03-19 13:00:00,219.48,219.63,219.0,219.08,12397.0,218.4179,218.5672,217.9402,218.0198,12397.0
2025-03-19 13:30:00,219.16,220.13,219.16,219.58,9065.0,218.0995,219.0648,218.0995,218.5174,9065.0
2025-03-19 14:00:00,219.35,220.46,219.34,220.46,7047.0,218.2885,219.3932,218.2786,219.3932,7047.0
2025-03-19 14:30:00,220.5,221.55,220.25,220.77,11576.0,219.433,220.4779,219.1842,219.7017,11576.0
2025-03-19 15:00:00,220.78,221.42,220.59,220.74,10530.0,219.7116,220.3485,219.5225,219.6718,10530.0
2025-03-19 15:30:00,220.87,221.32,219.65,219.79,66735.0,219.8012,220.249,218.5871,218.7264,66735.0
2025-03-20 09:30:00,220.06,221.07,218.45,219.1,14696.0,218.9951,220.0002,217.3929,218.0397,14696.0
2025-03-20 10:00:00,219.12,220.36,218.76,220.36,10130.0,218.0596,219.2936,217.7014,219.2936,10130.0
2025-03-20 10:30:00,220.38,220.56,219.47,220.33,15396.0,219.3136,219.4927,218.408,219.2638,15396.0
2025-03-20 11:00:00,220.53,220.57,219.97,220.01,10211.0,219.4628,219.5026,218.9055,218.9453,10211.0
2025-03-20 11:30:00,220.0,220.96,219.96,220.8,14491.0,218.9354,219.8907,218.8956,219.7315,14491.0
2025-03-20 12:00:00,220.79,220.8,220.24,220.65,9730.0,219.7216,219.7315,219.1742,219.5822,9730.0
2025-03-20 12:30:00,220.53,220.65,220.06,220.52,15467.0,219.4628,219.5822,218.9951,219.4529,15467.0
2025-03-20 13:00:00,220.3,221.23,220.29,220.37,19424.0,219.2339,220.1594,219.224,219.3036,19424.0
2025-03-20 13:30:00,220.47,221.03,220.27,220.42,10911.0,219.4031,219.9604,219.2041,219.3534,10911.0
2025-03-20 14:00:00,220.57,221.04,220.49,220.49,12512.0,219.5026,219.9704,219.423,219.423,12512.0
2025-03-20 14:30:00,220.42,220.61,220.13,220.24,7685.0,219.3534,219.5424,219.0648,219.1742,7685.0
2025-03-20 15:00:00,220.33,220.54,220.12,220.14,8120.0,219.2638,219.4728,219.0548,219.0747,8120.0
2025-03-20 15:30:00,220.04,221.61,219.97,220.95,70788.0,218.9752,220.5376,218.9055,219.8808,70788.0
2025-03-21 09:30:00,221.96,222.74,219.09,222.22,222661.0,220.8859,221.6621,218.0298,221.1446,222661.0
2025-03-21 10:00:00,221.97,222.41,220.34,222.08,34304.0,220.8959,221.3337,219.2737,221.0053,34304.0
2025-03-21 10:30:00,222.36,222.36,221.14,222.06,18385.0,221.284,221.284,220.0699,220.9854,18385.0
2025-03-21 11:00:00,222.16,222.3,221.7,222.01,12944.0,221.0849,221.2243,220.6272,220.9357,12944.0
2025-03-21 11:30:00,221.92,222.42,221.83,222.0,15213.0,220.8461,221.3437,220.7565,220.9257,15213.0
2025-03-21 12:00:00,222.02,222.82,221.88,222.24,23705.0,220.9456,221.7417,220.8063,221.1646,23705.0
2025-03-21 12:30:00,222.36,222.97,222.08,222.7,8304.0,221.284,221.891,221.0053,221.6223,8304.0
2025-03-21 13:00:00,222.84,223.16,222.65,222.99,9923.0,221.7616,222.0801,221.5726,221.9109,9923.0
2025-03-21 13:30:00,222.71,223.01,222.57,222.82,13433.0,221.6323,221.9308,221.493,221.7417,13433.0
2025-03-21 14:00:00,222.74,222.9,221.8,221.88,16013.0,221.6621,221.8214,220.7267,220.8063,16013.0
2025-03-21 14:30:00,221.88,222.22,221.66,221.86,8837.0,220.8063,221.1446,220.5874,220.7864,8837.0
2025-03-21 15:00:00,221.74,222.42,221.69,222.12,12868.0,220.667,221.3437,220.6172,221.0451,12868.0
2025-03-21 15:30:00,222.04,222.47,220.59,221.65,123669.0,220.9655,221.3934,219.5225,220.5774,123669.0
2025-03-24 09:30:00,220.66,222.27,219.04,220.44,25468.0,219.5922,221.1944,217.98,219.3733,25468.0
2025-03-24 10:00:00,220.26,221.15,219.18,219.55,11649.0,219.1941,220.0798,218.1194,218.4876,11649.0
2025-03-24 10:30:00,219.18,219.18,218.01,218.3,28700.0,218.1194,218.1194,216.955,217.2436,28700.0
2025-03-24 11:00:00,218.45,218.64,217.62,218.59,7980.0,217.3929,217.582,216.5669,217.5322,7980.0
2025-03-24 11:30:00,218.49,219.09,218.08,218.93,13762.0,217.4327,218.0298,217.0247,217.8706,13762.0
2025-03-24 12:00:00,219.06,219.61,219.05,219.09,9601.0,217.9999,218.5473,217.99,218.0298,9601.0
2025-03-24 12:30:00,219.24,219.42,218.9,219.03,7858.0,218.1791,218.3582,217.8407,217.9701,7858.0
2025-03-24 13:00:00,219.04,219.51,218.96,219.06,15593.0,217.98,218.4478,217.9004,217.9999,15593.0
2025-03-24 13:30:00,219.06,219.44,218.68,219.3,23668.0,217.9999,218.3781,217.6218,218.2388,23668.0
2025-03-24 14:00:00,219.23,219.23,218.6,218.6,21821.0,218.1691,218.1691,217.5422,217.5422,21821.0
2025-03-24 14:30:00,218.62,219.13,218.52,219.01,15205.0,217.5621,218.0696,217.4626,217.9502,15205.0
2025-03-24 15:00:00,219.01,219.22,218.66,219.12,12899.0,217.9502,218.1592,217.6019,218.0596,12899.0
2025-03-24 15:30:00,219.2,219.35,218.23,218.48,73486.0,218.1393,218.2885,217.174,217.4227,73486.0
2025-03-25 09:30:00,217.25,217.25,213.52,215.81,27525.0,216.1987,216.1987,212.4867,214.7657,27525.0
2025-03-25 10:00:00,216.07,216.6,215.71,215.91,16485.0,215.0244,215.5518,214.6662,214.8652,16485.0
2025-03-25 10:30:00,215.71,216.78,215.36,216.37,14883.0,214.6662,215.731,214.3178,215.323,14883.0
2025-03-25 11:00:00,216.36,216.37,214.7,214.84,18740.0,215.313,215.323,213.661,213.8004,18740.0
2025-03-25 11:30:00,214.84,215.28,214.62,214.88,8709.0,213.8004,214.2382,213.5814,213.8402,8709.0
2025-03-25 12:00:00,214.81,215.29,214.75,215.18,7557.0,213.7705,214.2482,213.7108,214.1387,7557.0
2025-03-25 12:30:00,215.18,215.63,215.07,215.63,3052.0,214.1387,214.5865,214.0292,214.5865,3052.0
2025-03-25 13:00:00,215.62,215.62,215.16,215.24,7060.0,214.5766,214.5766,214.1188,214.1984,7060.0
2025-03-25 13:30:00,215.32,216.09,215.32,215.57,6486.0,214.278,215.0443,214.278,214.5268,6486.0
2025-03-25 14:00:00,215.63,215.7,215.36,215.47,5673.0,214.5865,214.6562,214.3178,214.4273,5673.0
2025-03-25 14:30:00,215.46,215.57,215.21,215.46,12522.0,214.4174,214.5268,214.1686,214.4174,12522.0
2025-03-25 15:00:00,215.43,215.67,214.62,214.62,26732.0,214.3875,214.6263,213.5814,213.5814,26732.0
2025-03-25 15:30:00,214.66,215.3,213.46,214.29,80701.0,213.6212,214.2581,212.427,213.253,80701.0
2025-03-26 09:30:00,215.28,216.14,214.29,215.07,18324.0,214.2382,215.0941,213.253,214.0292,18324.0
2025-03-26 10:00:00,214.93,216.37,214.89,215.73,10898.0,213.8899,215.323,213.8501,214.6861,10898.0
2025-03-26 10:30:00,216.12,216.12,214.71,214.94,6302.0,215.0742,215.0742,213.671,213.8999,6302.0
2025-03-26 11:00:00,214.83,215.04,213.79,213.79,7361.0,213.7904,213.9994,212.7554,212.7554,7361.0
2025-03-26 11:30:00,213.74,214.28,213.58,214.23,11302.0,212.7057,213.2431,212.5465,213.1933,11302.0
2025-03-26 12:00:00,214.01,214.41,213.95,214.19,5690.0,212.9744,213.3724,212.9147,213.1535,5690.0
2025-03-26 12:30:00,214.12,214.48,213.98,214.11,4674.0,213.0838,213.4421,212.9445,213.0739,4674.0
2025-03-26 13:00:00,214.3,214.61,214.15,214.33,3292.0,213.263,213.5715,213.1137,213.2928,3292.0
2025-03-26 13:30:00,214.16,214.36,213.51,213.55,10194.0,213.1237,213.3227,212.4768,212.5166,10194.0
2025-03-26 14:00:00,213.41,214.13,213.41,213.96,8089.0,212.3773,213.0938,212.3773,212.9246,8089.0
2025-03-26 14:30:00,213.83,214.02,213.69,213.89,4071.0,212.7952,212.9843,212.6559,212.855,4071.0
2025-03-26 15:00:00,213.86,214.49,213.76,214.36,5000.0,212.8251,213.4521,212.7256,213.3227,5000.0
2025-03-26 15:30:00,214.45,215.1,214.36,214.61,33964.0,213.4122,214.0591,213.3227,213.5715,33964.0
2025-03-27 09:30:00,215.17,216.59,214.5,216.46,8050.0,214.1288,215.5419,213.462,215.4125,8050.0
2025-03-27 10:00:00,216.51,217.68,216.44,217.03,9597.0,215.4623,216.6266,215.3926,215.9798,9597.0
2025-03-27 10:30:00,217.11,217.11,216.48,216.89,3995.0,216.0594,216.0594,215.4324,215.8404,3995.0
2025-03-27 11:00:00,216.87,217.53,216.87,217.06,4134.0,215.8205,216.4773,215.8205,216.0096,4134.0
2025-03-27 11:30:00,217.06,217.15,215.02,215.41,10250.0,216.0096,216.0992,213.9795,214.3676,10250.0
2025-03-27 12:00:00,215.32,215.56,215.2,215.4,6548.0,214.278,214.5169,214.1586,214.3577,6548.0
2025-03-27 12:30:00,215.56,215.86,215.53,215.84,7657.0,214.5169,214.8154,214.487,214.7955,7657.0
2025-03-27 13:00:00,215.95,216.05,215.8,215.88,2100.0,214.905,215.0045,214.7557,214.8353,2100.0
2025-03-27 13:30:00,215.77,215.81,215.31,215.51,10781.0,214.7259,214.7657,214.2681,214.4671,10781.0
2025-03-27 14:00:00,215.49,216.61,215.38,215.9,10439.0,214.4472,215.5618,214.3377,214.8552,10439.0
2025-03-27 14:30:00,215.91,216.17,215.48,215.49,5680.0,214.8652,215.1239,214.4373,214.4472,5680.0
2025-03-27 15:00:00,215.65,216.75,215.65,216.72,3852.0,214.6064,215.7011,214.6064,215.6713,3852.0
2025-03-27 15:30:00,216.67,216.73,216.06,216.4,37581.0,215.6215,215.6812,215.0145,215.3528,37581.0
2025-03-28 09:30:00,218.6,218.6,215.72,216.17,12796.0,217.5422,217.5422,214.6761,215.1239,12796.0
2025-03-28 10:00:00,215.9,216.97,215.9,216.84,22089.0,214.8552,215.9201,214.8552,215.7907,22089.0
2025-03-28 10:30:00,216.88,216.88,215.61,216.22,18949.0,215.8305,215.8305,214.5666,215.1737,18949.0
2025-03-28 11:00:00,216.34,216.57,216.15,216.34,3687.0,215.2931,215.522,215.104,215.2931,3687.0
2025-03-28 11:30:00,216.33,216.35,215.87,216.33,11162.0,215.2832,215.3031,214.8254,215.2832,11162.0
2025-03-28 12:00:00,216.36,217.01,216.31,216.38,15368.0,215.313,215.9599,215.2632,215.3329,15368.0
2025-03-28 12:30:00,216.24,216.66,216.13,216.44,6201.0,215.1936,215.6116,215.0841,215.3926,6201.0
2025-03-28 13:00:00,216.51,216.64,216.17,216.34,9517.0,215.4623,215.5917,215.1239,215.2931,9517.0
2025-03-28 13:30:00,216.74,217.01,216.61,217.01,3837.0,215.6912,215.9599,215.5618,215.9599,3837.0
2025-03-28 14:00:00,217.07,217.17,216.01,216.01,4466.0,216.0196,216.1191,214.9647,214.9647,4466.0
2025-03-28 14:30:00,215.96,216.83,215.93,216.83,6706.0,214.9149,215.7807,214.8851,215.7807,6706.0
2025-03-28 15:00:00,216.92,217.48,216.79,217.08,13237.0,215.8703,216.4276,215.7409,216.0295,13237.0
2025-03-28 15:30:00,216.85,217.5,216.7,216.73,37034.0,215.8006,216.4475,215.6514,215.6812,37034.0
2025-03-31 09:30:00,218.75,222.79,217.98,220.53,43589.0,217.6914,221.7119,216.9252,219.4628,43589.0
2025-03-31 10:00:00,220.54,220.54,218.42,219.44,69429.0,219.4728,219.4728,217.363,218.3781,69429.0
2025-03-31 10:30:00,219.44,219.96,218.97,219.3,44660.0,218.3781,218.8956,217.9104,218.2388,44660.0
2025-03-31 11:00:00,219.31,219.84,218.43,218.48,31343.0,218.2487,218.7762,217.373,217.4227,31343.0
2025-03-31 11:30:00,218.29,218.51,217.95,218.0,16556.0,217.2337,217.4526,216.8953,216.9451,16556.0
2025-03-31 12:00:00,218.05,219.01,217.85,218.95,12807.0,216.9948,217.9502,216.7958,217.8905,12807.0
2025-03-31 12:30:00,218.97,218.97,218.25,218.31,8132.0,217.9104,217.9104,217.1939,217.2536,8132.0
2025-03-31 13:00:00,218.3,218.74,218.12,218.39,10628.0,217.2436,217.6815,217.0645,217.3332,10628.0
2025-03-31 13:30:00,218.45,219.17,218.22,219.0,13174.0,217.3929,218.1094,217.164,217.9402,13174.0
2025-03-31 14:00:00,219.0,220.48,218.89,220.28,48377.0,217.9402,219.4131,217.8308,219.214,48377.0
2025-03-31 14:30:00,220.31,220.75,219.9,220.4,24053.0,219.2439,219.6818,218.8359,219.3335,24053.0
2025-03-31 15:00:00,220.36,221.84,220.33,221.26,38492.0,219.2936,220.7665,219.2638,220.1893,38492.0
2025-03-31 15:30:00,221.32,221.94,218.94,220.01,142763.0,220.249,220.866,217.8805,218.9453,142763.0
2025-04-01 09:30:00,219.77,222.3,218.9,218.9,33190.0,218.7065,221.2243,217.8407,217.8407,33190.0
2025-04-01 10:00:00,219.08,219.84,217.6,218.23,28479.0,218.0198,218.7762,216.547,217.174,28479.0
2025-04-01 10:30:00,218.11,219.71,218.07,219.49,11611.0,217.0545,218.6468,217.0147,218.4279,11611.0
2025-04-01 11:00:00,219.5,220.38,219.4,219.91,13205.0,218.4378,219.3136,218.3383,218.8458,13205.0
2025-04-01 11:30:00,219.89,220.09,219.65,219.81,6552.0,218.8259,219.025,218.5871,218.7463,6552.0
2025-04-01 12:00:00,219.95,220.3,219.51,219.51,10362.0,218.8856,219.2339,218.4478,218.4478,10362.0
2025-04-01 12:30:00,219.32,219.42,218.87,219.27,10255.0,218.2587,218.3582,217.8109,218.2089,10255.0
2025-04-01 13:00:00,219.36,219.72,219.16,219.38,10129.0,218.2985,218.6567,218.0995,218.3184,10129.0
2025-04-01 13:30:00,219.32,219.62,219.07,219.29,8703.0,218.2587,218.5572,218.0099,218.2288,8703.0
2025-04-01 14:00:00,219.22,219.72,218.97,219.61,8718.0,218.1592,218.6567,217.9104,218.5473,8718.0
2025-04-01 14:30:00,219.54,219.66,218.98,219.43,11881.0,218.4776,218.597,217.9203,218.3681,11881.0
2025-04-01 15:00:00,219.53,219.76,219.2,219.32,19984.0,218.4677,218.6966,218.1393,218.2587,19984.0
2025-04-01 15:30:00,219.41,220.62,219.28,220.35,55280.0,218.3482,219.5524,218.2189,219.2837,55280.0
2025-04-02 09:30:00,219.37,220.7,217.69,218.69,27255.0,218.3084,219.632,216.6366,217.6317,27255.0
2025-04-02 10:00:00,218.78,219.51,218.35,218.86,9084.0,217.7213,218.4478,217.2934,217.8009,9084.0
2025-04-02 10:30:00,218.99,219.51,218.61,219.02,9052.0,217.9303,218.4478,217.5521,217.9601,9052.0
2025-04-02 11:00:00,219.02,219.36,218.48,218.48,5661.0,217.9601,218.2985,217.4227,217.4227,5661.0
2025-04-02 11:30:00,218.7,218.95,217.72,217.84,31298.0,217.6417,217.8905,216.6664,216.7858,31298.0
2025-04-02 12:00:00,217.77,217.97,217.34,217.53,18991.0,216.7162,216.9152,216.2883,216.4773,18991.0
2025-04-02 12:30:00,217.62,219.54,217.62,219.05,25388.0,216.5669,218.4776,216.5669,217.99,25388.0
2025-04-02 13:00:00,219.1,219.5,218.95,219.07,14083.0,218.0397,218.4378,217.8905,218.0099,14083.0
2025-04-02 13:30:00,219.21,219.87,219.2,219.36,17625.0,218.1492,218.806,218.1393,218.2985,17625.0
2025-04-02 14:00:00,219.34,219.53,218.75,219.09,17060.0,218.2786,218.4677,217.6914,218.0298,17060.0
2025-04-02 14:30:00,219.09,219.35,218.0,218.25,12098.0,218.0298,218.2885,216.9451,217.1939,12098.0
2025-04-02 15:00:00,218.25,219.35,217.97,217.97,21578.0,217.1939,218.2885,216.9152,216.9152,21578.0
2025-04-02 15:30:00,217.97,219.91,217.85,219.31,88582.0,216.9152,218.8458,216.7958,218.2487,88582.0
2025-04-03 09:30:00,223.75,234.85,223.75,227.65,137913.0,222.6672,233.7135,222.6672,226.5484,137913.0
2025-04-03 10:00:00,227.0,228.86,225.46,228.68,135624.0,225.9015,227.7525,224.369,227.5734,135624.0
2025-04-03 10:30:00,228.68,230.14,228.51,229.88,101518.0,227.5734,229.0263,227.4042,228.7676,101518.0
2025-04-03 11:00:00,229.87,230.26,228.35,228.88,53924.0,228.7576,229.1457,227.245,227.7724,53924.0
2025-04-03 11:30:00,228.98,228.98,227.71,228.19,22691.0,227.8719,227.8719,226.6081,227.0858,22691.0
2025-04-03 12:00:00,228.27,228.56,227.46,228.12,10357.0,227.1654,227.454,226.3593,227.0161,10357.0
2025-04-03 12:30:00,227.94,227.95,227.06,227.68,28193.0,226.837,226.8469,225.9612,226.5782,28193.0
2025-04-03 13:00:00,227.58,228.45,227.13,227.65,16318.0,226.4787,227.3445,226.0309,226.5484,16318.0
2025-04-03 13:30:00,227.72,227.86,227.45,227.55,9537.0,226.618,226.7574,226.3493,226.4489,9537.0
2025-04-03 14:00:00,227.82,228.33,227.45,228.02,19970.0,226.7175,227.2251,226.3493,226.9166,19970.0
2025-04-03 14:30:00,227.97,229.26,227.63,229.15,35629.0,226.8668,228.1506,226.5285,228.0411,35629.0
2025-04-03 15:00:00,228.92,230.21,228.81,230.0,56570.0,227.8122,229.096,227.7028,228.887,56570.0
2025-04-03 15:30:00,229.88,231.5,229.21,230.75,154953.0,228.7676,230.3797,228.1008,229.6334,154953.0
2025-04-04 09:30:00,231.59,234.42,228.83,229.42,127665.0,230.4693,233.2856,227.7227,228.3098,127665.0
2025-04-04 10:00:00,229.34,229.74,226.81,227.88,147355.0,228.2302,228.6283,225.7124,226.7773,147355.0
2025-04-04 10:30:00,227.91,229.05,227.41,228.31,92475.0,226.8071,227.9416,226.3095,227.2052,92475.0
2025-04-04 11:00:00,228.22,228.68,224.82,224.83,128445.0,227.1156,227.5734,223.7321,223.742,128445.0
2025-04-04 11:30:00,224.2,226.39,224.1,226.37,43496.0,223.1151,225.2945,223.0156,225.2746,43496.0
2025-04-04 12:00:00,226.25,226.36,222.71,223.06,24415.0,225.1551,225.2646,221.6323,221.9806,24415.0
2025-04-04 12:30:00,223.06,223.62,222.36,222.37,39437.0,221.9806,222.5379,221.284,221.2939,39437.0
2025-04-04 13:00:00,222.35,223.16,221.36,222.55,37415.0,221.274,222.0801,220.2888,221.4731,37415.0
2025-04-04 13:30:00,222.59,223.77,222.1,222.64,65482.0,221.5129,222.6871,221.0252,221.5626,65482.0
2025-04-04 14:00:00,222.81,223.51,220.53,221.09,122408.0,221.7318,222.4284,219.4628,220.0201,122408.0
2025-04-04 14:30:00,221.14,221.79,220.85,221.5,84069.0,220.0699,220.7167,219.7813,220.4281,84069.0
2025-04-04 15:00:00,221.67,221.8,221.06,221.17,159135.0,220.5973,220.7267,219.9903,220.0997,159135.0
2025-04-04 15:30:00,221.23,222.17,219.76,219.91,190287.0,220.1594,221.0949,218.6966,218.8458,190287.0
2025-04-07 09:30:00,204.7,213.43,203.0,212.35,147352.0,203.7094,212.3972,202.0177,211.3224,147352.0
2025-04-07 10:00:00,212.26,219.91,210.93,213.18,92711.0,211.2328,218.8458,209.9093,212.1484,92711.0
2025-04-07 10:30:00,213.18,215.36,212.0,214.75,57144.0,212.1484,214.3178,210.9741,213.7108,57144.0
2025-04-07 11:00:00,214.62,216.69,210.47,211.4,44412.0,213.5814,215.6414,209.4515,210.377,44412.0
2025-04-07 11:30:00,211.59,215.29,211.55,215.02,49914.0,210.5661,214.2482,210.5263,213.9795,49914.0
2025-04-07 12:00:00,214.95,215.74,213.64,215.09,54010.0,213.9098,214.696,212.6062,214.0492,54010.0
2025-04-07 12:30:00,215.08,215.55,213.13,214.36,65953.0,214.0392,214.5069,212.0986,213.3227,65953.0
2025-04-07 13:00:00,214.28,216.62,214.16,216.62,60285.0,213.2431,215.5717,213.1237,215.5717,60285.0
2025-04-07 13:30:00,216.46,217.79,215.96,217.78,57526.0,215.4125,216.7361,214.9149,216.7261,57526.0
2025-04-07 14:00:00,217.9,218.58,217.41,217.62,118158.0,216.8456,217.5223,216.3579,216.5669,118158.0
2025-04-07 14:30:00,217.64,217.81,215.6,216.44,50507.0,216.5868,216.756,214.5567,215.3926,50507.0
2025-04-07 15:00:00,216.32,216.9,214.72,215.26,55623.0,215.2732,215.8504,213.6809,214.2183,55623.0
2025-04-07 15:30:00,215.19,216.13,213.55,214.56,152130.0,214.1487,215.0841,212.5166,213.5217,152130.0
2025-04-08 09:30:00,217.21,217.21,211.25,215.82,117405.0,216.1589,216.1589,210.2277,214.7756,117405.0
2025-04-08 10:00:00,215.83,216.63,214.81,216.14,56575.0,214.7856,215.5817,213.7705,215.0941,56575.0
2025-04-08 10:30:00,215.93,216.68,214.17,214.65,37179.0,214.8851,215.6315,213.1336,213.6113,37179.0
2025-04-08 11:00:00,214.53,215.07,212.92,212.92,83938.0,213.4919,214.0292,211.8897,211.8897,83938.0
2025-04-08 11:30:00,213.28,215.19,213.28,214.07,25613.0,212.2479,214.1487,212.2479,213.0341,25613.0
2025-04-08 12:00:00,214.07,215.01,213.97,214.84,46798.0,213.0341,213.9695,212.9346,213.8004,46798.0
2025-04-08 12:30:00,214.87,215.02,213.97,214.02,35893.0,213.8302,213.9795,212.9346,212.9843,35893.0
2025-04-08 13:00:00,213.79,214.4,211.45,211.46,56591.0,212.7554,213.3625,210.4268,210.4367,56591.0
2025-04-08 13:30:00,211.45,212.83,211.3,211.94,44023.0,210.4268,211.8001,210.2775,210.9144,44023.0
2025-04-08 14:00:00,211.91,212.23,210.14,210.14,81882.0,210.8845,211.203,209.1231,209.1231,81882.0
2025-04-08 14:30:00,210.28,211.85,210.28,211.45,51993.0,209.2624,210.8248,209.2624,210.4268,51993.0
2025-04-08 15:00:00,211.47,212.56,210.93,211.86,129624.0,210.4467,211.5314,209.9093,210.8348,129624.0
2025-04-08 15:30:00,211.59,211.6,206.41,208.55,116983.0,210.5661,210.576,205.4112,207.5408,116983.0
2025-04-09 09:30:00,207.06,207.06,201.42,206.49,58849.0,206.058,206.058,200.4453,205.4908,58849.0
2025-04-09 10:00:00,206.5,207.53,204.34,205.74,46812.0,205.5007,206.5257,203.3512,204.7444,46812.0
2025-04-09 10:30:00,205.78,206.62,204.0,204.0,83108.0,204.7842,205.6201,203.0128,203.0128,83108.0
2025-04-09 11:00:00,204.33,206.94,204.09,206.86,39282.0,203.3412,205.9386,203.1024,205.859,39282.0
2025-04-09 11:30:00,206.71,206.97,205.89,206.04,89210.0,205.7097,205.9684,204.8937,205.0429,89210.0
2025-04-09 12:00:00,206.06,208.32,205.94,207.92,16115.0,205.0628,207.3119,204.9434,206.9138,16115.0
2025-04-09 12:30:00,207.93,208.29,207.42,207.95,24625.0,206.9238,207.2821,206.4163,206.9437,24625.0
2025-04-09 13:00:00,208.01,215.8,207.72,213.83,76468.0,207.0034,214.7557,206.7148,212.7952,76468.0
2025-04-09 13:30:00,213.74,215.65,210.61,213.17,229730.0,212.7057,214.6064,209.5908,212.1384,229730.0
2025-04-09 14:00:00,213.66,214.28,207.94,209.52,118447.0,212.6261,213.2431,206.9338,208.5061,118447.0
2025-04-09 14:30:00,209.7,209.96,206.92,208.75,92845.0,208.6852,208.944,205.9187,207.7398,92845.0
2025-04-09 15:00:00,208.78,211.49,208.3,211.43,75891.0,207.7697,210.4666,207.292,210.4069,75891.0
2025-04-09 15:30:00,211.53,212.86,210.29,212.14,120010.0,210.5064,211.8299,209.2724,211.1134,120010.0
2025-04-10 09:30:00,213.29,218.48,212.03,216.47,62096.0,212.2579,217.4227,211.004,215.4225,62096.0
2025-04-10 10:00:00,216.47,216.47,213.22,213.43,66328.0,215.4225,215.4225,212.1882,212.3972,66328.0
2025-04-10 10:30:00,213.48,213.72,212.01,212.86,42139.0,212.4469,212.6858,210.9841,211.8299,42139.0
2025-04-10 11:00:00,212.98,213.02,210.65,210.79,75173.0,211.9494,211.9892,209.6306,209.77,75173.0
2025-04-10 11:30:00,210.83,210.85,209.39,209.89,18368.0,209.8098,209.8297,208.3767,208.8743,18368.0
2025-04-10 12:00:00,210.04,210.05,207.32,207.81,42965.0,209.0236,209.0335,206.3168,206.8044,42965.0
2025-04-10 12:30:00,207.83,210.28,207.83,208.98,67206.0,206.8243,209.2624,206.8243,207.9687,67206.0
2025-04-10 13:00:00,209.31,210.88,206.56,208.21,70686.0,208.2971,209.8595,205.5604,207.2024,70686.0
2025-04-10 13:30:00,207.97,210.45,207.5,209.37,104560.0,206.9636,209.4316,206.4959,208.3568,104560.0
2025-04-10 14:00:00,209.17,212.37,209.17,212.25,67403.0,208.1578,211.3423,208.1578,211.2229,67403.0
2025-04-10 14:30:00,212.3,212.62,210.94,212.41,43660.0,211.2727,211.5911,209.9192,211.3821,43660.0
2025-04-10 15:00:00,212.13,214.36,212.05,213.03,101428.0,211.1035,213.3227,211.0239,211.9991,101428.0
2025-04-10 15:30:00,212.96,213.59,210.18,212.28,120285.0,211.9295,212.5564,209.1629,211.2527,120285.0
2025-04-11 09:30:00,212.36,213.58,210.4,212.66,31488.0,211.3324,212.5465,209.3818,211.6309,31488.0
2025-04-11 10:00:00,212.65,214.01,211.83,212.48,49820.0,211.621,212.9744,210.8049,211.4518,49820.0
2025-04-11 10:30:00,212.25,214.19,212.12,213.31,59637.0,211.2229,213.1535,211.0935,212.2778,59637.0
2025-04-11 11:00:00,213.39,214.18,211.99,213.08,53175.0,212.3574,213.1436,210.9642,212.0489,53175.0
2025-04-11 11:30:00,212.86,214.95,212.86,214.7,24129.0,211.8299,213.9098,211.8299,213.661,24129.0
2025-04-11 12:00:00,214.74,216.01,214.48,215.66,22286.0,213.7008,214.9647,213.4421,214.6164,22286.0
2025-04-11 12:30:00,215.64,217.42,215.64,217.11,29754.0,214.5965,216.3679,214.5965,216.0594,29754.0
2025-04-11 13:00:00,217.28,217.31,215.94,216.06,21539.0,216.2286,216.2584,214.895,215.0145,21539.0
2025-04-11 13:30:00,216.13,218.52,215.91,218.29,58326.0,215.0841,217.4626,214.8652,217.2337,58326.0
2025-04-11 14:00:00,218.15,218.5,217.61,218.03,25684.0,217.0943,217.4426,216.557,216.9749,25684.0
2025-04-11 14:30:00,217.92,218.19,217.13,217.39,17036.0,216.8655,217.1341,216.0793,216.338,17036.0
2025-04-11 15:00:00,217.32,218.8,217.32,218.8,36728.0,216.2684,217.7412,216.2684,217.7412,36728.0
2025-04-11 15:30:00,218.74,220.01,218.47,219.18,113153.0,217.6815,218.9453,217.4128,218.1194,113153.0
2025-04-14 09:30:00,218.41,223.03,217.73,221.98,27955.0,217.3531,221.9507,216.6764,220.9058,27955.0
2025-04-14 10:00:00,222.4,223.45,221.86,222.41,28280.0,221.3238,222.3687,220.7864,221.3337,28280.0
2025-04-14 10:30:00,222.99,224.23,222.44,223.6,28365.0,221.9109,223.1449,221.3636,222.518,28365.0
2025-04-14 11:00:00,223.8,224.41,223.06,223.42,61594.0,222.717,223.3241,221.9806,222.3388,61594.0
2025-04-14 11:30:00,223.5,223.59,222.46,223.22,21220.0,222.4185,222.508,221.3835,222.1398,21220.0
2025-04-14 12:00:00,222.99,223.97,222.86,223.48,24016.0,221.9109,222.8862,221.7816,222.3986,24016.0
2025-04-14 12:30:00,223.56,224.01,223.13,223.33,21478.0,222.4782,222.926,222.0502,222.2493,21478.0
2025-04-14 13:00:00,223.48,224.42,222.92,223.53,29672.0,222.3986,223.334,221.8413,222.4483,29672.0
2025-04-14 13:30:00,223.6,224.04,223.24,223.74,21401.0,222.518,222.9558,222.1597,222.6573,21401.0
2025-04-14 14:00:00,223.91,224.83,223.41,224.54,16654.0,222.8265,223.742,222.3289,223.4534,16654.0
2025-04-14 14:30:00,224.44,224.95,224.43,224.74,15250.0,223.3539,223.8614,223.344,223.6525,15250.0
2025-04-14 15:00:00,224.78,225.46,224.78,224.98,33073.0,223.6923,224.369,223.6923,223.8913,33073.0
2025-04-14 15:30:00,225.03,225.37,224.23,224.83,70094.0,223.9411,224.2794,223.1449,223.742,70094.0
2025-04-15 09:30:00,225.88,226.34,223.7,225.13,20651.0,224.7869,225.2447,222.6175,224.0406,20651.0
2025-04-15 10:00:00,225.23,227.18,225.21,227.04,19271.0,224.1401,226.0806,224.1202,225.9413,19271.0
2025-04-15 10:30:00,227.12,227.14,226.13,226.35,41535.0,226.0209,226.0408,225.0357,225.2547,41535.0
2025-04-15 11:00:00,226.61,226.91,225.9,225.94,15524.0,225.5134,225.812,224.8068,224.8466,15524.0
2025-04-15 11:30:00,225.52,227.01,225.52,226.9,13174.0,224.4287,225.9115,224.4287,225.802,13174.0
2025-04-15 12:00:00,226.87,227.29,226.48,227.04,7855.0,225.7721,226.1901,225.384,225.9413,7855.0
2025-04-15 12:30:00,226.99,227.28,226.56,227.11,8345.0,225.8916,226.1802,225.4636,226.011,8345.0
2025-04-15 13:00:00,227.17,227.35,226.59,226.86,8804.0,226.0707,226.2498,225.4935,225.7622,8804.0
2025-04-15 13:30:00,226.93,227.01,226.56,226.8,18777.0,225.8319,225.9115,225.4636,225.7025,18777.0
2025-04-15 14:00:00,226.83,226.88,225.78,226.04,20785.0,225.7323,225.7821,224.6874,224.9462,20785.0
2025-04-15 14:30:00,226.04,226.21,225.43,225.72,16759.0,224.9462,225.1153,224.3391,224.6277,16759.0
2025-04-15 15:00:00,225.71,225.82,225.15,225.66,17118.0,224.6178,224.7272,224.0605,224.568,17118.0
2025-04-15 15:30:00,225.54,226.11,224.61,224.89,97275.0,224.4486,225.0158,223.5231,223.8017,97275.0
2025-04-16 09:30:00,221.88,226.91,221.88,225.82,13236.0,220.8063,225.812,220.8063,224.7272,13236.0
2025-04-16 10:00:00,226.05,226.95,225.96,226.84,26529.0,224.9561,225.8518,224.8665,225.7423,26529.0
2025-04-16 10:30:00,226.65,227.49,226.44,227.08,23074.0,225.5532,226.3891,225.3442,225.9811,23074.0
2025-04-16 11:00:00,226.99,228.3,226.99,228.26,23249.0,225.8916,227.1952,225.8916,227.1554,23249.0
2025-04-16 11:30:00,228.38,228.75,227.26,227.47,26184.0,227.2748,227.643,226.1603,226.3692,26184.0
2025-04-16 12:00:00,227.43,227.61,226.64,227.61,104810.0,226.3294,226.5086,225.5433,226.5086,104810.0
2025-04-16 12:30:00,227.71,227.88,227.2,227.74,143374.0,226.6081,226.7773,226.1005,226.6379,143374.0
2025-04-16 13:00:00,227.74,228.53,227.48,228.44,19343.0,226.6379,227.4241,226.3792,227.3345,19343.0
2025-04-16 13:30:00,228.23,228.27,226.34,226.49,23102.0,227.1256,227.1654,225.2447,225.394,23102.0
2025-04-16 14:00:00,226.39,227.02,226.13,226.47,14343.0,225.2945,225.9214,225.0357,225.3741,14343.0
2025-04-16 14:30:00,226.56,226.56,225.54,225.87,12713.0,225.4636,225.4636,224.4486,224.777,12713.0
2025-04-16 15:00:00,225.87,225.94,224.05,224.23,26648.0,224.777,224.8466,222.9658,223.1449,26648.0
2025-04-16 15:30:00,224.23,226.05,223.78,225.59,217302.0,223.1449,224.9561,222.6971,224.4983,217302.0
2025-04-17 09:30:00,226.35,229.27,226.35,228.98,114139.0,225.2547,228.1605,225.2547,227.8719,114139.0
2025-04-17 10:00:00,228.81,229.59,227.32,227.32,110920.0,227.7028,228.479,226.22,226.22,110920.0
2025-04-17 10:30:00,227.57,228.19,227.43,227.89,15151.0,226.4688,227.0858,226.3294,226.7872,15151.0
2025-04-17 11:00:00,227.9,228.6,227.88,228.5,17322.0,226.7972,227.4938,226.7773,227.3943,17322.0
2025-04-17 11:30:00,228.56,229.52,228.35,228.92,98019.0,227.454,228.4093,227.245,227.8122,98019.0
2025-04-17 12:00:00,229.08,229.36,228.53,228.81,26375.0,227.9715,228.2501,227.4241,227.7028,26375.0
2025-04-17 12:30:00,228.83,229.67,228.33,229.42,40431.0,227.7227,228.5586,227.2251,228.3098,40431.0
2025-04-17 13:00:00,229.49,229.57,228.71,228.76,86818.0,228.3795,228.4591,227.6032,227.653,86818.0
2025-04-17 13:30:00,228.77,230.1,228.76,230.1,52199.0,227.663,228.9865,227.653,228.9865,52199.0
2025-04-17 14:00:00,230.2,231.29,229.91,230.69,64675.0,229.086,230.1708,228.7974,229.5737,64675.0
2025-04-17 14:30:00,230.7,231.01,229.99,230.5,65479.0,229.5836,229.8921,228.877,229.3846,65479.0
2025-04-17 15:00:00,230.51,230.98,229.18,229.58,102716.0,229.3945,229.8623,228.071,228.469,102716.0
2025-04-17 15:30:00,229.76,230.34,228.59,229.11,79454.0,228.6482,229.2254,227.4838,228.0013,79454.0
2025-04-21 09:30:00,229.46,230.11,227.45,227.98,39620.0,228.3496,228.9965,226.3493,226.8768,39620.0
2025-04-21 10:00:00,227.98,228.52,227.3,228.28,29830.0,226.8768,227.4142,226.2001,227.1753,29830.0
2025-04-21 10:30:00,228.28,228.56,226.6,226.6,67686.0,227.1753,227.454,225.5035,225.5035,67686.0
2025-04-21 11:00:00,226.6,227.08,225.99,226.47,30320.0,225.5035,225.9811,224.8964,225.3741,30320.0
2025-04-21 11:30:00,226.07,226.21,224.89,225.24,13434.0,224.976,225.1153,223.8017,224.15,13434.0
2025-04-21 12:00:00,225.0,225.93,224.28,225.93,15001.0,223.9112,224.8367,223.1947,224.8367,15001.0
2025-04-21 12:30:00,226.02,226.12,224.54,224.54,47482.0,224.9263,225.0258,223.4534,223.4534,47482.0
2025-04-21 13:00:00,224.78,224.78,223.39,223.92,18186.0,223.6923,223.6923,222.309,222.8364,18186.0
2025-04-21 13:30:00,223.92,223.96,222.65,223.05,12945.0,222.8364,222.8762,221.5726,221.9706,12945.0
2025-04-21 14:00:00,222.8,223.25,222.32,223.06,24889.0,221.7218,222.1697,221.2442,221.9806,24889.0
2025-04-21 14:30:00,223.08,223.67,222.95,223.15,36386.0,222.0005,222.5876,221.8711,222.0701,36386.0
2025-04-21 15:00:00,223.23,223.31,222.67,223.0,36238.0,222.1498,222.2294,221.5925,221.9209,36238.0
2025-04-21 15:30:00,223.0,226.16,222.55,225.58,135068.0,221.9209,225.0656,221.4731,224.4884,135068.0
2025-04-22 09:30:00,226.96,228.47,225.55,227.1,21266.0,225.8617,227.3644,224.4585,226.001,21266.0
2025-04-22 10:00:00,226.8,228.98,226.05,228.67,41877.0,225.7025,227.8719,224.9561,227.5634,41877.0
2025-04-22 10:30:00,228.89,229.94,228.54,229.54,21137.0,227.7824,228.8273,227.4341,228.4292,21137.0
2025-04-22 11:00:00,229.9,230.07,229.39,229.75,16270.0,228.7875,228.9567,228.28,228.6382,16270.0
2025-04-22 11:30:00,229.72,230.68,229.72,230.64,16762.0,228.6084,229.5637,228.6084,229.5239,16762.0
2025-04-22 12:00:00,230.47,230.91,229.32,229.39,40659.0,229.3547,229.7926,228.2103,228.28,40659.0
2025-04-22 12:30:00,229.39,229.59,228.84,229.03,16189.0,228.28,228.479,227.7326,227.9217,16189.0
2025-04-22 13:00:00,228.99,229.46,227.57,227.59,65543.0,227.8819,228.3496,226.4688,226.4887,65543.0
2025-04-22 13:30:00,227.68,228.09,227.4,227.74,29936.0,226.5782,226.9862,226.2996,226.6379,29936.0
2025-04-22 14:00:00,227.69,229.32,227.45,229.19,17489.0,226.5882,228.2103,226.3493,228.0809,17489.0
2025-04-22 14:30:00,229.27,230.05,229.06,229.9,25980.0,228.1605,228.9368,227.9515,228.7875,25980.0
2025-04-22 15:00:00,229.92,230.44,229.47,230.27,41126.0,228.8074,229.3249,228.3596,229.1557,41126.0
2025-04-22 15:30:00,230.27,231.92,230.02,231.51,150093.0,229.1557,230.7977,228.9069,230.3897,150093.0
2025-04-23 09:30:00,229.15,230.52,223.87,227.25,103873.0,228.0411,229.4045,222.7867,226.1503,103873.0
2025-04-23 10:00:00,227.49,227.98,224.68,225.04,125493.0,226.3891,226.8768,223.5927,223.951,125493.0
2025-04-23 10:30:00,225.24,225.26,222.55,222.64,99715.0,224.15,224.1699,221.4731,221.5626,99715.0
2025-04-23 11:00:00,222.72,223.05,221.02,221.66,163536.0,221.6422,221.9706,219.9505,220.5874,163536.0
2025-04-23 11:30:00,221.67,222.21,220.88,221.71,22899.0,220.5973,221.1347,219.8111,220.6371,22899.0
2025-04-23 12:00:00,221.78,222.02,220.0,220.61,20203.0,220.7068,220.9456,218.9354,219.5424,20203.0
2025-04-23 12:30:00,220.88,221.83,220.69,221.72,12517.0,219.8111,220.7565,219.6221,220.6471,12517.0
2025-04-23 13:00:00,221.7,223.85,221.53,223.62,21365.0,220.6272,222.7668,220.458,222.5379,21365.0
2025-04-23 13:30:00,223.61,223.8,221.85,221.96,94353.0,222.5279,222.717,220.7764,220.8859,94353.0
2025-04-23 14:00:00,222.19,222.43,220.87,220.87,119384.0,221.1148,221.3536,219.8012,219.8012,119384.0
2025-04-23 14:30:00,220.88,223.04,220.66,222.8,88600.0,219.8111,221.9607,219.5922,221.7218,88600.0
2025-04-23 15:00:00,222.64,223.45,221.0,221.66,212604.0,221.5626,222.3687,219.9306,220.5874,212604.0
2025-04-23 15:30:00,221.69,224.36,221.67,223.9,66298.0,220.6172,223.2743,220.5973,222.8165,66298.0
2025-04-24 09:30:00,226.76,226.76,221.87,224.08,39428.0,225.6627,225.6627,220.7963,222.9956,39428.0
2025-04-24 10:00:00,224.05,224.59,222.99,223.49,33788.0,222.9658,223.5032,221.9109,222.4085,33788.0
2025-04-24 10:30:00,223.48,224.45,223.38,224.25,16599.0,222.3986,223.3639,222.299,223.1648,16599.0
2025-04-24 11:00:00,224.33,225.57,224.21,224.88,17243.0,223.2444,224.4784,223.125,223.7918,17243.0
2025-04-24 11:30:00,224.76,225.14,224.44,225.01,22717.0,223.6724,224.0505,223.3539,223.9211,22717.0
2025-04-24 12:00:00,225.2,225.77,224.72,225.65,45619.0,224.1102,224.6775,223.6326,224.558,45619.0
2025-04-24 12:30:00,225.63,225.92,225.43,225.76,28558.0,224.5381,224.8267,224.3391,224.6675,28558.0
2025-04-24 13:00:00,225.71,225.99,224.43,224.57,13886.0,224.6178,224.8964,223.344,223.4833,13886.0
2025-04-24 13:30:00,224.56,225.16,224.56,224.79,6121.0,223.4733,224.0704,223.4733,223.7022,6121.0
2025-04-24 14:00:00,224.92,225.32,224.8,225.01,12785.0,223.8316,224.2296,223.7122,223.9211,12785.0
2025-04-24 14:30:00,225.09,225.39,224.29,224.29,24416.0,224.0008,224.2993,223.2046,223.2046,24416.0
2025-04-24 15:00:00,224.21,224.21,222.81,223.91,16390.0,223.125,223.125,221.7318,222.8265,16390.0
2025-04-24 15:30:00,223.79,224.9,222.79,222.82,163438.0,222.7071,223.8117,221.7119,221.7417,163438.0
2025-04-25 09:30:00,221.79,223.8,219.58,220.02,27516.0,220.7167,222.717,218.5174,218.9553,27516.0
2025-04-25 10:00:00,220.02,221.35,219.38,220.27,44834.0,218.9553,220.2789,218.3184,219.2041,44834.0
2025-04-25 10:30:00,220.51,221.84,219.8,221.54,35450.0,219.4429,220.7665,218.7364,220.4679,35450.0
2025-04-25 11:00:00,221.7,222.06,221.32,221.91,30787.0,220.6272,220.9854,220.249,220.8361,30787.0
2025-04-25 11:30:00,221.77,221.91,221.21,221.88,13050.0,220.6968,220.8361,220.1395,220.8063,13050.0
2025-04-25 12:00:00,221.91,222.52,221.91,222.29,16012.0,220.8361,221.4432,220.8361,221.2143,16012.0
2025-04-25 12:30:00,222.32,222.48,222.14,222.34,18595.0,221.2442,221.4034,221.065,221.2641,18595.0
2025-04-25 13:00:00,222.34,222.91,222.29,222.38,9616.0,221.2641,221.8313,221.2143,221.3039,9616.0
2025-04-25 13:30:00,222.52,222.87,222.27,222.43,40509.0,221.4432,221.7915,221.1944,221.3536,40509.0
2025-04-25 14:00:00,222.37,223.52,222.36,223.22,12463.0,221.2939,222.4384,221.284,222.1398,12463.0
2025-04-25 14:30:00,223.19,223.21,221.26,221.26,40856.0,222.11,222.1299,220.1893,220.1893,40856.0
2025-04-25 15:00:00,221.27,221.96,221.26,221.61,57965.0,220.1992,220.8859,220.1893,220.5376,57965.0
2025-04-25 15:30:00,221.58,222.26,220.84,222.24,54146.0,220.5077,221.1845,219.7713,221.1646,54146.0
2025-04-28 09:30:00,221.59,224.32,221.18,222.0,12894.0,220.5177,223.2345,220.1097,220.9257,12894.0
2025-04-28 10:00:00,222.22,222.75,221.18,222.15,26802.0,221.1446,221.6721,220.1097,221.075,26802.0
2025-04-28 10:30:00,222.13,223.39,221.96,223.24,15430.0,221.0551,222.309,220.8859,222.1597,15430.0
2025-04-28 11:00:00,223.05,223.73,223.03,223.37,14403.0,221.9706,222.6473,221.9507,222.2891,14403.0
2025-04-28 11:30:00,223.6,224.24,223.4,223.49,25391.0,222.518,223.1549,222.3189,222.4085,25391.0
2025-04-28 12:00:00,223.49,223.49,222.43,222.81,13144.0,222.4085,222.4085,221.3536,221.7318,13144.0
2025-04-28 12:30:00,222.9,223.56,222.89,223.19,19649.0,221.8214,222.4782,221.8114,222.11,19649.0
2025-04-28 13:00:00,223.19,223.2,222.39,222.49,14067.0,222.11,222.1199,221.3138,221.4133,14067.0
2025-04-28 13:30:00,222.49,222.96,222.27,222.86,23308.0,221.4133,221.8811,221.1944,221.7816,23308.0
2025-04-28 14:00:00,222.86,223.18,222.55,222.85,24593.0,221.7816,222.1,221.4731,221.7716,24593.0
2025-04-28 14:30:00,222.86,223.23,222.51,222.52,32709.0,221.7816,222.1498,221.4332,221.4432,32709.0
2025-04-28 15:00:00,222.63,223.43,222.51,223.35,35092.0,221.5527,222.3488,221.4332,222.2692,35092.0
2025-04-28 15:30:00,223.49,223.79,222.92,223.39,117630.0,222.4085,222.7071,221.8413,222.309,117630.0
2025-04-29 09:30:00,234.08,237.38,229.81,235.21,91095.0,232.9473,236.2313,228.6979,234.0718,91095.0
2025-04-29 10:00:00,235.25,237.45,233.24,234.65,59524.0,234.1116,236.3009,232.1113,233.5145,59524.0
2025-04-29 10:30:00,234.93,236.15,233.82,236.15,37714.0,233.7931,235.0072,232.6885,235.0072,37714.0
2025-04-29 11:00:00,236.15,237.44,234.87,235.24,44342.0,235.0072,236.291,233.7334,234.1016,44342.0
2025-04-29 11:30:00,235.24,236.52,235.14,235.78,22062.0,234.1016,235.3754,234.0021,234.639,22062.0
2025-04-29 12:00:00,235.75,236.4,235.24,235.24,46206.0,234.6092,235.256,234.1016,234.1016,46206.0
2025-04-29 12:30:00,235.24,237.25,235.1,237.11,49463.0,234.1016,236.1019,233.9623,235.9626,49463.0
2025-04-29 13:00:00,237.19,237.72,236.0,237.51,227246.0,236.0422,236.5696,234.858,236.3607,227246.0
2025-04-29 13:30:00,237.53,238.75,237.53,238.24,38478.0,236.3806,237.5947,236.3806,237.0871,38478.0
2025-04-29 14:00:00,238.44,238.51,236.56,237.23,31466.0,237.2862,237.3558,235.4153,236.082,31466.0
2025-04-29 14:30:00,237.24,237.87,236.61,237.77,29632.0,236.092,236.7189,235.465,236.6194,29632.0
2025-04-29 15:00:00,237.84,238.38,237.64,237.97,39427.0,236.6891,237.2264,236.49,236.8184,39427.0
2025-04-29 15:30:00,237.99,239.06,237.77,238.5,168503.0,236.8383,237.9032,236.6194,237.3459,168503.0
2025-04-30 09:30:00,236.72,240.42,236.72,239.88,41361.0,235.5745,239.2566,235.5745,238.7192,41361.0
2025-04-30 10:00:00,239.88,242.31,239.68,242.0,59756.0,238.7192,241.1374,238.5202,240.8289,59756.0
2025-04-30 10:30:00,242.03,242.42,241.48,242.26,48587.0,240.8588,241.2469,240.3114,241.0877,48587.0
2025-04-30 11:00:00,242.24,242.81,241.79,242.14,31718.0,241.0678,241.635,240.6199,240.9683,31718.0
2025-04-30 11:30:00,241.91,242.5,240.89,240.9,11700.0,240.7394,241.3265,239.7243,239.7343,11700.0
2025-04-30 12:00:00,240.79,241.79,240.79,241.79,7456.0,239.6248,240.6199,239.6248,240.6199,7456.0
2025-04-30 12:30:00,241.79,242.12,241.34,242.12,9217.0,240.6199,240.9483,240.1721,240.9483,9217.0
2025-04-30 13:00:00,242.14,242.4,241.25,242.24,11403.0,240.9683,241.227,240.0826,241.0678,11403.0
2025-04-30 13:30:00,242.47,242.84,242.28,242.76,8098.0,241.2967,241.6649,241.1076,241.5853,8098.0
2025-04-30 14:00:00,242.65,242.88,241.89,242.16,23026.0,241.4758,241.7047,240.7195,240.9882,23026.0
2025-04-30 14:30:00,242.26,242.26,240.05,240.19,42600.0,241.0877,241.0877,238.8884,239.0277,42600.0
2025-04-30 15:00:00,240.19,241.22,239.78,240.78,32809.0,239.0277,240.0527,238.6197,239.6148,32809.0
2025-04-30 15:30:00,240.71,244.19,240.33,243.18,102748.0,239.5452,243.0083,239.167,242.0032,102748.0
2025-05-01 09:30:00,241.26,242.78,239.23,240.21,24389.0,240.0925,241.6052,238.0723,239.0476,24389.0
2025-05-01 10:00:00,240.23,241.88,239.44,241.82,19203.0,239.0675,240.7095,238.2813,240.6498,19203.0
2025-05-01 10:30:00,241.82,241.92,240.98,241.69,28278.0,240.6498,240.7493,239.8139,240.5204,28278.0
2025-05-01 11:00:00,241.69,242.23,241.15,241.34,27503.0,240.5204,241.0578,239.983,240.1721,27503.0
2025-05-01 11:30:00,241.06,241.06,239.94,240.47,29463.0,239.8935,239.8935,238.7789,239.3063,29463.0
2025-05-01 12:00:00,240.35,241.03,240.31,240.59,20564.0,239.1869,239.8636,239.1471,239.4258,20564.0
2025-05-01 12:30:00,240.5,240.86,240.3,240.8,15201.0,239.3362,239.6944,239.1372,239.6347,15201.0
2025-05-01 13:00:00,240.76,241.57,240.74,240.8,16651.0,239.5949,240.401,239.575,239.6347,16651.0
2025-05-01 13:30:00,240.71,241.49,240.57,240.74,15056.0,239.5452,240.3214,239.4059,239.575,15056.0
2025-05-01 14:00:00,240.74,241.28,240.66,241.11,8841.0,239.575,240.1124,239.4954,239.9432,8841.0
2025-05-01 14:30:00,241.13,242.0,240.96,241.88,16654.0,239.9631,240.8289,239.794,240.7095,16654.0
2025-05-01 15:00:00,241.91,241.91,241.32,241.53,15340.0,240.7394,240.7394,240.1522,240.3612,15340.0
2025-05-01 15:30:00,241.54,242.33,240.6,240.62,61413.0,240.3712,241.1573,239.4357,239.4556,61413.0
2025-05-02 09:30:00,242.07,242.07,239.9,240.55,15673.0,240.8986,240.8986,238.7391,239.3859,15673.0
2025-05-02 10:00:00,240.85,241.67,240.47,241.66,22438.0,239.6845,240.5005,239.3063,240.4906,22438.0
2025-05-02 10:30:00,241.65,242.66,241.18,241.2,85272.0,240.4806,241.4857,240.0129,240.0328,85272.0
2025-05-02 11:00:00,240.72,240.76,239.46,239.58,9990.0,239.5551,239.5949,238.3012,238.4206,9990.0
2025-05-02 11:30:00,239.6,240.21,238.67,238.67,7366.0,238.4405,239.0476,237.515,237.515,7366.0
2025-05-02 12:00:00,238.69,239.33,238.52,238.57,6160.0,237.5349,238.1719,237.3658,237.4155,6160.0
2025-05-02 12:30:00,238.91,239.33,238.26,239.24,11553.0,237.7539,238.1719,237.107,238.0823,11553.0
2025-05-02 13:00:00,239.24,241.06,239.24,240.81,49578.0,238.0823,239.8935,238.0823,239.6447,49578.0
2025-05-02 13:30:00,240.8,241.44,240.78,241.27,21200.0,239.6347,240.2716,239.6148,240.1025,21200.0
2025-05-02 14:00:00,241.33,241.78,241.19,241.19,19083.0,240.1622,240.61,240.0228,240.0228,19083.0
2025-05-02 14:30:00,241.26,242.16,241.25,242.04,5749.0,240.0925,240.9882,240.0826,240.8687,5749.0
2025-05-02 15:00:00,241.99,242.3,241.86,242.2,16000.0,240.819,241.1275,240.6896,241.028,16000.0
2025-05-02 15:30:00,242.2,242.31,241.35,241.87,56555.0,241.028,241.1374,240.1821,240.6996,56555.0
2025-05-05 09:30:00,242.7,242.7,240.4,241.56,15757.0,241.5255,241.5255,239.2367,240.3911,15757.0
2025-05-05 10:00:00,241.45,242.56,241.19,242.29,16265.0,240.2816,241.3862,240.0228,241.1175,16265.0
2025-05-05 10:30:00,242.17,243.8,241.81,243.24,63309.0,240.9981,242.6202,240.6398,242.0629,63309.0
2025-05-05 11:00:00,243.31,243.97,242.98,243.64,38316.0,242.1326,242.7894,241.8042,242.461,38316.0
2025-05-05 11:30:00,243.59,243.6,243.05,243.34,8452.0,242.4112,242.4212,241.8738,242.1624,8452.0
2025-05-05 12:00:00,243.12,243.65,242.78,243.63,8642.0,241.9435,242.4709,241.6052,242.451,8642.0
2025-05-05 12:30:00,243.58,244.29,243.45,243.72,20508.0,242.4013,243.1078,242.2719,242.5406,20508.0
2025-05-05 13:00:00,243.85,244.43,243.48,243.6,16306.0,242.67,243.2472,242.3018,242.4212,16306.0
2025-05-05 13:30:00,243.63,244.55,243.55,243.56,13672.0,242.451,243.3666,242.3714,242.3814,13672.0
2025-05-05 14:00:00,243.56,244.5,243.54,244.34,24057.0,242.3814,243.3168,242.3615,243.1576,24057.0
2025-05-05 14:30:00,244.36,244.7,243.96,244.06,36433.0,243.1775,243.5159,242.7794,242.879,36433.0
2025-05-05 15:00:00,244.06,244.09,242.9,242.93,14910.0,242.879,242.9088,241.7246,241.7544,14910.0
2025-05-05 15:30:00,242.99,243.44,241.9,242.07,47473.0,241.8141,242.262,240.7294,240.8986,47473.0
2025-05-06 09:30:00,242.21,242.41,241.03,241.78,23095.0,241.0379,241.2369,239.8636,240.61,23095.0
2025-05-06 10:00:00,241.84,243.58,241.71,243.58,24418.0,240.6697,242.4013,240.5403,242.4013,24418.0
2025-05-06 10:30:00,243.71,244.61,243.32,244.61,24836.0,242.5307,243.4263,242.1425,243.4263,24836.0
2025-05-06 11:00:00,244.63,245.16,244.45,244.63,82085.0,243.4462,243.9736,243.2671,243.4462,82085.0
2025-05-06 11:30:00,244.5,244.5,242.74,242.74,16989.0,243.3168,243.3168,241.5653,241.5653,16989.0
2025-05-06 12:00:00,242.85,243.4,242.44,242.45,14097.0,241.6748,242.2222,241.2668,241.2768,14097.0
2025-05-06 12:30:00,242.37,242.98,241.71,241.74,12659.0,241.1971,241.8042,240.5403,240.5702,12659.0
2025-05-06 13:00:00,241.71,242.11,241.36,242.07,9715.0,240.5403,240.9384,240.192,240.8986,9715.0
2025-05-06 13:30:00,242.07,242.22,241.61,241.84,7444.0,240.8986,241.0479,240.4408,240.6697,7444.0
2025-05-06 14:00:00,241.92,242.94,241.92,242.59,12852.0,240.7493,241.7644,240.7493,241.4161,12852.0
2025-05-06 14:30:00,242.51,242.76,242.42,242.75,15550.0,241.3365,241.5853,241.2469,241.5753,15550.0
2025-05-06 15:00:00,242.69,242.75,242.27,242.49,10654.0,241.5156,241.5753,241.0976,241.3166,10654.0
2025-05-06 15:30:00,242.45,243.25,242.45,242.81,54153.0,241.2768,242.0729,241.2768,241.635,54153.0
2025-05-07 09:30:00,243.0,243.83,242.6,243.03,20478.0,241.8241,242.6501,241.426,241.8539,20478.0
2025-05-07 10:00:00,243.3,244.19,241.62,241.77,21372.0,242.1226,243.0083,240.4508,240.6,21372.0
2025-05-07 10:30:00,241.65,242.49,241.46,241.92,10180.0,240.4806,241.3166,240.2915,240.7493,10180.0
2025-05-07 11:00:00,242.02,242.02,241.46,241.92,8037.0,240.8488,240.8488,240.2915,240.7493,8037.0
2025-05-07 11:30:00,242.07,242.59,242.06,242.44,8417.0,240.8986,241.4161,240.8886,241.2668,8417.0
2025-05-07 12:00:00,242.4,242.96,242.31,242.6,8941.0,241.227,241.7843,241.1374,241.426,8941.0
2025-05-07 12:30:00,242.65,243.06,242.54,242.71,10002.0,241.4758,241.8838,241.3663,241.5355,10002.0
2025-05-07 13:00:00,242.71,242.76,242.06,242.23,3922.0,241.5355,241.5853,240.8886,241.0578,3922.0
2025-05-07 13:30:00,242.31,242.45,240.97,241.84,49292.0,241.1374,241.2768,239.8039,240.6697,49292.0
2025-05-07 14:00:00,241.83,242.12,241.22,241.59,8833.0,240.6598,240.9483,240.0527,240.4209,8833.0
2025-05-07 14:30:00,241.63,242.32,241.15,241.99,14345.0,240.4607,241.1474,239.983,240.819,14345.0
2025-05-07 15:00:00,242.12,242.49,241.05,241.16,26159.0,240.9483,241.3166,239.8835,239.993,26159.0
2025-05-07 15:30:00,241.12,242.26,240.28,240.31,120092.0,239.9532,241.0877,239.1173,239.1471,120092.0
2025-05-08 09:30:00,240.09,240.78,239.06,239.66,12833.0,238.9282,239.6148,237.9032,238.5003,12833.0
2025-05-08 10:00:00,239.63,240.91,239.0,240.49,47836.0,238.4704,239.7442,237.8434,239.3262,47836.0
2025-05-08 10:30:00,240.49,240.49,238.91,239.14,63048.0,239.3262,239.3262,237.7539,237.9828,63048.0
2025-05-08 11:00:00,239.22,240.68,239.14,240.0,47614.0,238.0624,239.5153,237.9828,238.8386,47614.0
2025-05-08 11:30:00,239.99,240.08,239.28,239.54,20821.0,238.8287,238.9182,238.1221,238.3808,20821.0
2025-05-08 12:00:00,239.75,240.24,239.75,239.96,42375.0,238.5898,239.0774,238.5898,238.7988,42375.0
2025-05-08 12:30:00,239.99,240.22,239.53,240.01,2620.0,238.8287,239.0575,238.3709,238.8486,2620.0
2025-05-08 13:00:00,240.19,240.21,238.24,238.24,31793.0,239.0277,239.0476,237.0871,237.0871,31793.0
2025-05-08 13:30:00,238.51,238.55,237.97,238.07,19324.0,237.3558,237.3956,236.8184,236.9179,19324.0
2025-05-08 14:00:00,238.15,238.83,237.85,238.16,17146.0,236.9976,237.6743,236.699,237.0075,17146.0
2025-05-08 14:30:00,238.3,238.68,238.16,238.16,6406.0,237.1468,237.525,237.0075,237.0075,6406.0
2025-05-08 15:00:00,238.06,238.15,237.47,237.73,14611.0,236.908,236.9976,236.3209,236.5796,14611.0
2025-05-08 15:30:00,237.9,237.9,236.34,236.49,54984.0,236.7488,236.7488,235.1963,235.3456,54984.0
2025-05-09 09:30:00,235.39,237.29,233.73,236.98,26043.0,234.2509,236.1417,232.5989,235.8332,26043.0
2025-05-09 10:00:00,237.14,237.36,236.82,236.84,11673.0,235.9924,236.2114,235.674,235.6939,11673.0
2025-05-09 10:30:00,236.97,237.9,236.93,237.6,12851.0,235.8233,236.7488,235.7835,236.4502,12851.0
2025-05-09 11:00:00,237.68,238.12,237.38,238.12,6663.0,236.5298,236.9677,236.2313,236.9677,6663.0
2025-05-09 11:30:00,238.09,239.07,238.0,239.04,12091.0,236.9379,237.9131,236.8483,237.8833,12091.0
2025-05-09 12:00:00,239.02,239.69,239.01,239.23,15902.0,237.8634,238.5301,237.8534,238.0723,15902.0
2025-05-09 12:30:00,239.21,239.21,238.46,238.66,10102.0,238.0524,238.0524,237.3061,237.5051,10102.0
2025-05-09 13:00:00,238.69,239.91,238.68,239.7,16259.0,237.5349,238.749,237.525,238.5401,16259.0
2025-05-09 13:30:00,239.7,240.35,239.69,240.34,21365.0,238.5401,239.1869,238.5301,239.177,21365.0
2025-05-09 14:00:00,240.41,240.43,239.35,239.76,21762.0,239.2466,239.2665,238.1918,238.5998,21762.0
2025-05-09 14:30:00,239.76,240.37,239.76,240.34,15039.0,238.5998,239.2068,238.5998,239.177,15039.0
2025-05-09 15:00:00,240.34,240.7,239.99,239.99,23338.0,239.177,239.5352,238.8287,238.8287,23338.0
2025-05-09 15:30:00,239.87,240.15,239.3,239.73,44382.0,238.7092,238.9879,238.142,238.5699,44382.0
2025-05-12 09:30:00,235.53,235.53,228.06,228.06,61837.0,234.3902,234.3902,226.9564,226.9564,61837.0
2025-05-12 10:00:00,228.11,229.54,227.97,228.91,30220.0,227.0061,228.4292,226.8668,227.8023,30220.0
2025-05-12 10:30:00,229.0,230.91,228.6,230.25,22645.0,227.8918,229.7926,227.4938,229.1358,22645.0
2025-05-12 11:00:00,230.43,230.93,229.54,229.73,30181.0,229.3149,229.8125,228.4292,228.6183,30181.0
2025-05-12 11:30:00,229.73,230.5,229.6,230.45,23861.0,228.6183,229.3846,228.4889,229.3348,23861.0
2025-05-12 12:00:00,230.36,230.9,230.25,230.66,10260.0,229.2453,229.7826,229.1358,229.5438,10260.0
2025-05-12 12:30:00,230.54,231.15,230.07,231.15,10025.0,229.4244,230.0314,228.9567,230.0314,10025.0
2025-05-12 13:00:00,231.19,231.45,230.7,230.78,15913.0,230.0712,230.33,229.5836,229.6632,15913.0
2025-05-12 13:30:00,230.77,230.89,229.0,229.09,33226.0,229.6533,229.7727,227.8918,227.9814,33226.0
2025-05-12 14:00:00,229.09,229.88,229.08,229.25,16786.0,227.9814,228.7676,227.9715,228.1406,16786.0
2025-05-12 14:30:00,229.24,229.98,229.15,229.71,19398.0,228.1307,228.8671,228.0411,228.5984,19398.0
2025-05-12 15:00:00,229.62,229.99,229.52,229.72,25435.0,228.5088,228.877,228.4093,228.6084,25435.0
2025-05-12 15:30:00,229.71,229.97,228.66,229.7,118606.0,228.5984,228.8571,227.5535,228.5885,118606.0
2025-05-13 09:30:00,229.8,229.8,225.91,226.17,27971.0,228.688,228.688,224.8168,225.0755,27971.0
2025-05-13 10:00:00,226.35,226.53,224.8,224.8,15558.0,225.2547,225.4338,223.7122,223.7122,15558.0
2025-05-13 10:30:00,224.67,225.21,223.71,225.21,21198.0,223.5828,224.1202,222.6274,224.1202,21198.0
2025-05-13 11:00:00,225.04,226.66,224.9,226.53,25204.0,223.951,225.5632,223.8117,225.4338,25204.0
2025-05-13 11:30:00,226.48,226.9,225.54,225.91,88143.0,225.384,225.802,224.4486,224.8168,88143.0
2025-05-13 12:00:00,225.91,225.91,224.12,225.18,19836.0,224.8168,224.8168,223.0355,224.0903,19836.0
2025-05-13 12:30:00,225.01,225.74,224.68,225.4,26062.0,223.9211,224.6476,223.5927,224.3093,26062.0
2025-05-13 13:00:00,225.35,226.26,225.35,226.1,38922.0,224.2595,225.1651,224.2595,225.0059,38922.0
2025-05-13 13:30:00,226.17,226.26,225.44,226.1,36778.0,225.0755,225.1651,224.3491,225.0059,36778.0
2025-05-13 14:00:00,226.12,226.66,225.33,225.56,61609.0,225.0258,225.5632,224.2396,224.4685,61609.0
2025-05-13 14:30:00,225.43,225.76,224.89,225.41,17904.0,224.3391,224.6675,223.8017,224.3192,17904.0
2025-05-13 15:00:00,225.41,225.56,224.85,225.27,31663.0,224.3192,224.4685,223.7619,224.1799,31663.0
2025-05-13 15:30:00,225.28,226.26,225.27,225.79,74022.0,224.1898,225.1651,224.1799,224.6974,74022.0
2025-05-14 09:30:00,224.63,225.11,222.61,223.87,22415.0,223.543,224.0207,221.5328,222.7867,22415.0
2025-05-14 10:00:00,223.32,223.37,221.57,222.27,37130.0,222.2393,222.2891,220.4978,221.1944,37130.0
2025-05-14 10:30:00,222.44,223.13,222.29,222.33,31985.0,221.3636,222.0502,221.2143,221.2541,31985.0
2025-05-14 11:00:00,222.34,222.34,221.52,222.06,32783.0,221.2641,221.2641,220.448,220.9854,32783.0
2025-05-14 11:30:00,221.8,222.47,221.8,222.25,7198.0,220.7267,221.3934,220.7267,221.1745,7198.0
2025-05-14 12:00:00,222.25,222.45,221.13,221.24,40899.0,221.1745,221.3735,220.0599,220.1694,40899.0
2025-05-14 12:30:00,221.25,221.64,220.99,221.53,5189.0,220.1793,220.5675,219.9206,220.458,5189.0
2025-05-14 13:00:00,221.35,221.78,221.35,221.52,26783.0,220.2789,220.7068,220.2789,220.448,26783.0
2025-05-14 13:30:00,221.48,221.99,221.25,221.95,68668.0,220.4082,220.9158,220.1793,220.876,68668.0
2025-05-14 14:00:00,221.95,222.45,221.49,221.75,55544.0,220.876,221.3735,220.4182,220.6769,55544.0
2025-05-14 14:30:00,221.66,222.31,221.66,221.99,10717.0,220.5874,221.2342,220.5874,220.9158,10717.0
2025-05-14 15:00:00,222.1,222.27,221.63,221.69,79926.0,221.0252,221.1944,220.5575,220.6172,79926.0
2025-05-14 15:30:00,221.63,223.18,220.82,222.69,254873.0,220.5575,222.1,219.7514,221.6124,254873.0
2025-05-15 09:30:00,224.99,228.1,224.18,227.49,53821.0,223.9012,226.9962,223.0952,226.3891,53821.0
2025-05-15 10:00:00,227.52,227.86,226.61,227.06,41665.0,226.419,226.7574,225.5134,225.9612,41665.0
2025-05-15 10:30:00,227.06,227.71,227.06,227.37,16126.0,225.9612,226.6081,225.9612,226.2697,16126.0
2025-05-15 11:00:00,227.42,228.71,227.05,228.33,25439.0,226.3195,227.6032,225.9513,227.2251,25439.0
2025-05-15 11:30:00,228.17,228.73,228.09,228.41,5163.0,227.0659,227.6231,226.9862,227.3047,5163.0
2025-05-15 12:00:00,228.38,229.1,228.36,228.51,9306.0,227.2748,227.9914,227.2549,227.4042,9306.0
2025-05-15 12:30:00,228.41,228.41,227.47,228.09,18360.0,227.3047,227.3047,226.3692,226.9862,18360.0
2025-05-15 13:00:00,228.15,228.5,227.95,228.04,14470.0,227.046,227.3943,226.8469,226.9365,14470.0
2025-05-15 13:30:00,228.03,228.39,227.73,228.23,6079.0,226.9265,227.2848,226.628,227.1256,6079.0
2025-05-15 14:00:00,228.3,229.44,228.29,229.23,8385.0,227.1952,228.3297,227.1853,228.1207,8385.0
2025-05-15 14:30:00,229.37,229.63,228.77,228.8,22594.0,228.26,228.5188,227.663,227.6928,22594.0
2025-05-15 15:00:00,228.83,229.19,228.27,229.19,45866.0,227.7227,228.0809,227.1654,228.0809,45866.0
2025-05-15 15:30:00,229.19,229.66,228.86,229.33,112281.0,228.0809,228.5486,227.7525,228.2202,112281.0
2025-05-16 09:30:00,229.44,231.9,229.16,230.19,87308.0,228.3297,230.7778,228.0511,229.0761,87308.0
2025-05-16 10:00:00,230.32,231.12,229.81,231.09,81405.0,229.2055,230.0016,228.6979,229.9717,81405.0
2025-05-16 10:30:00,230.95,232.18,230.52,230.66,42416.0,229.8324,231.0565,229.4045,229.5438,42416.0
2025-05-16 11:00:00,230.64,231.52,230.62,230.86,8711.0,229.5239,230.3996,229.504,229.7428,8711.0
2025-05-16 11:30:00,230.77,230.77,230.18,230.39,9024.0,229.6533,229.6533,229.0661,229.2751,9024.0
2025-05-16 12:00:00,230.51,230.58,229.93,230.24,13271.0,229.3945,229.4642,228.8173,229.1258,13271.0
2025-05-16 12:30:00,230.3,230.7,230.14,230.38,14728.0,229.1855,229.5836,229.0263,229.2652,14728.0
2025-05-16 13:00:00,230.4,231.57,230.39,231.13,20246.0,229.2851,230.4494,229.2751,230.0115,20246.0
2025-05-16 13:30:00,231.29,231.81,231.06,231.78,15555.0,230.1708,230.6882,229.9419,230.6584,15555.0
2025-05-16 14:00:00,231.82,232.35,231.72,231.78,26922.0,230.6982,231.2256,230.5987,230.6584,26922.0
2025-05-16 14:30:00,231.81,232.45,231.42,232.31,11867.0,230.6882,231.3251,230.3001,231.1858,11867.0
2025-05-16 15:00:00,232.38,232.9,232.33,232.37,19018.0,231.2555,231.773,231.2057,231.2455,19018.0
2025-05-16 15:30:00,232.4,233.27,232.27,233.08,103192.0,231.2754,232.1412,231.146,231.9521,103192.0
2025-05-19 09:30:00,234.34,234.34,232.09,232.64,25564.0,233.206,233.206,230.9669,231.5142,25564.0
2025-05-19 10:00:00,232.64,233.96,232.64,233.96,21777.0,231.5142,232.8278,231.5142,232.8278,21777.0
2025-05-19 10:30:00,234.38,234.54,233.82,233.97,9202.0,233.2458,233.405,232.6885,232.8378,9202.0
2025-05-19 11:00:00,234.02,234.58,234.02,234.33,5156.0,232.8875,233.4448,232.8875,233.196,5156.0
2025-05-19 11:30:00,234.31,234.71,234.06,234.71,8843.0,233.1761,233.5742,232.9274,233.5742,8843.0
2025-05-19 12:00:00,234.82,235.02,234.7,234.7,10633.0,233.6837,233.8827,233.5643,233.5643,10633.0
2025-05-19 12:30:00,234.63,235.25,234.59,235.14,6708.0,233.4946,234.1116,233.4548,234.0021,6708.0
2025-05-19 13:00:00,235.16,235.27,235.03,235.16,5803.0,234.022,234.1315,233.8927,234.022,5803.0
2025-05-19 13:30:00,235.12,235.3,235.02,235.26,8073.0,233.9822,234.1614,233.8827,234.1215,8073.0
2025-05-19 14:00:00,235.27,235.34,235.02,235.34,9645.0,234.1315,234.2012,233.8827,234.2012,9645.0
2025-05-19 14:30:00,235.37,235.58,234.98,235.05,8608.0,234.231,234.44,233.8429,233.9126,8608.0
2025-05-19 15:00:00,235.12,235.13,234.67,234.8,21959.0,233.9822,233.9922,233.5344,233.6638,21959.0
2025-05-19 15:30:00,234.87,235.6,234.85,235.6,49193.0,233.7334,234.4599,233.7135,234.4599,49193.0
2025-05-20 09:30:00,231.67,235.92,231.67,235.83,36811.0,230.5489,234.7784,230.5489,234.6888,36811.0
2025-05-20 10:00:00,235.54,236.09,234.17,234.47,33621.0,234.4002,234.9475,233.0368,233.3354,33621.0
2025-05-20 10:30:00,234.47,234.59,233.96,234.31,14221.0,233.3354,233.4548,232.8278,233.1761,14221.0
2025-05-20 11:00:00,234.29,234.89,234.22,234.5,22713.0,233.1562,233.7533,233.0866,233.3652,22713.0
2025-05-20 11:30:00,234.31,234.35,233.17,233.44,6460.0,233.1761,233.2159,232.0417,232.3104,6460.0
2025-05-20 12:00:00,233.5,233.5,232.43,232.85,11357.0,232.3701,232.3701,231.3052,231.7232,11357.0
2025-05-20 12:30:00,232.9,233.32,232.74,233.31,12073.0,231.773,232.1909,231.6137,232.181,12073.0
2025-05-20 13:00:00,233.32,233.54,233.13,233.18,11571.0,232.1909,232.4099,232.0019,232.0516,11571.0
2025-05-20 13:30:00,233.29,233.4,232.97,233.26,17438.0,232.1611,232.2705,231.8426,232.1312,17438.0
2025-05-20 14:00:00,233.15,233.21,232.72,232.86,12102.0,232.0218,232.0815,231.5938,231.7332,12102.0
2025-05-20 14:30:00,232.82,233.17,232.71,233.13,14842.0,231.6934,232.0417,231.5839,232.0019,14842.0
2025-05-20 15:00:00,233.07,233.42,232.88,233.25,18552.0,231.9421,232.2904,231.7531,232.1213,18552.0
2025-05-20 15:30:00,233.29,233.88,233.07,233.78,72002.0,232.1611,232.7482,231.9421,232.6487,72002.0
2025-05-21 09:30:00,233.67,235.33,233.01,234.34,18160.0,232.5392,234.1912,231.8824,233.206,18160.0
2025-05-21 10:00:00,234.11,235.34,234.03,234.63,16448.0,232.9771,234.2012,232.8975,233.4946,16448.0
2025-05-21 10:30:00,234.48,235.11,234.26,234.85,10875.0,233.3453,233.9723,233.1264,233.7135,10875.0
2025-05-21 11:00:00,234.92,235.51,234.41,235.31,5446.0,233.7832,234.3703,233.2757,234.1713,5446.0
2025-05-21 11:30:00,235.21,235.46,235.04,235.15,7419.0,234.0718,234.3206,233.9026,234.0121,7419.0
2025-05-21 12:00:00,235.17,235.17,234.72,234.95,4872.0,234.032,234.032,233.5842,233.813,4872.0
2025-05-21 12:30:00,235.08,235.3,234.89,235.19,4410.0,233.9424,234.1614,233.7533,234.0519,4410.0
2025-05-21 13:00:00,235.23,235.23,233.6,233.6,11584.0,234.0917,234.0917,232.4696,232.4696,11584.0
2025-05-21 13:30:00,233.62,233.9,232.68,232.68,22067.0,232.4895,232.7681,231.554,231.554,22067.0
2025-05-21 14:00:00,232.68,232.68,231.51,231.96,20041.0,231.554,231.554,230.3897,230.8375,20041.0
2025-05-21 14:30:00,232.04,232.37,231.59,231.67,5443.0,230.9171,231.2455,230.4693,230.5489,5443.0
2025-05-21 15:00:00,231.67,232.01,231.51,231.68,15250.0,230.5489,230.8873,230.3897,230.5589,15250.0
2025-05-21 15:30:00,231.69,232.39,231.69,232.02,38162.0,230.5688,231.2654,230.5688,230.8972,38162.0
2025-05-22 09:30:00,231.07,231.07,228.04,228.29,12432.0,231.07,231.07,228.04,228.29,12432.0
2025-05-22 10:00:00,228.29,228.77,226.25,226.25,22378.0,228.29,228.77,226.25,226.25,22378.0
2025-05-22 10:30:00,226.09,226.87,225.39,226.83,16596.0,226.09,226.87,225.39,226.83,16596.0
2025-05-22 11:00:00,227.02,227.33,225.42,225.98,8822.0,227.02,227.33,225.42,225.98,8822.0
2025-05-22 11:30:00,226.02,227.15,226.0,226.98,12181.0,226.02,227.15,226.0,226.98,12181.0
2025-05-22 12:00:00,226.98,227.15,226.64,226.75,9000.0,226.98,227.15,226.64,226.75,9000.0
2025-05-22 12:30:00,226.74,227.05,226.5,226.89,15108.0,226.74,227.05,226.5,226.89,15108.0
2025-05-22 13:00:00,226.89,228.21,226.72,228.21,13082.0,226.89,228.21,226.72,228.21,13082.0
2025-05-22 13:30:00,228.2,228.28,227.81,228.06,16532.0,228.2,228.28,227.81,228.06,16532.0
2025-05-22 14:00:00,228.03,228.78,228.03,228.42,22121.0,228.03,228.78,228.03,228.42,22121.0
2025-05-22 14:30:00,228.37,229.09,228.37,229.06,16571.0,228.37,229.09,228.37,229.06,16571.0
2025-05-22 15:00:00,229.06,229.59,228.84,229.35,31463.0,229.06,229.59,228.84,229.35,31463.0
2025-05-22 15:30:00,229.35,229.53,228.03,228.42,56182.0,229.35,229.53,228.03,228.42,56182.0
2025-05-23 09:30:00,229.49,231.11,227.56,228.29,13034.0,229.49,231.11,227.56,228.29,13034.0
2025-05-23 10:00:00,227.95,228.68,227.95,228.63,15758.0,227.95,228.68,227.95,228.63,15758.0
2025-05-23 10:30:00,228.86,228.86,227.96,228.05,8226.0,228.86,228.86,227.96,228.05,8226.0
2025-05-23 11:00:00,228.05,228.7,227.9,228.44,5561.0,228.05,228.7,227.9,228.44,5561.0
2025-05-23 11:30:00,228.75,229.25,228.75,228.96,6959.0,228.75,229.25,228.75,228.96,6959.0
2025-05-23 12:00:00,228.81,228.81,228.1,228.65,5897.0,228.81,228.81,228.1,228.65,5897.0
2025-05-23 12:30:00,228.59,229.09,228.55,228.68,13487.0,228.59,229.09,228.55,228.68,13487.0
2025-05-23 13:00:00,228.97,229.54,228.63,229.39,5671.0,228.97,229.54,228.63,229.39,5671.0
2025-05-23 13:30:00,229.32,229.76,229.14,229.37,5309.0,229.32,229.76,229.14,229.37,5309.0
2025-05-23 14:00:00,229.7,229.71,229.34,229.43,4278.0,229.7,229.71,229.34,229.43,4278.0
2025-05-23 14:30:00,229.62,230.06,229.53,229.53,8175.0,229.62,230.06,229.53,229.53,8175.0
2025-05-23 15:00:00,229.52,229.57,229.12,229.12,11179.0,229.52,229.57,229.12,229.12,11179.0
2025-05-23 15:30:00,229.18,230.29,229.11,229.53,39628.0,229.18,230.29,229.11,229.53,39628.0
2025-05-27 09:30:00,228.53,230.49,228.52,230.31,26995.0,228.53,230.49,228.52,230.31,26995.0
2025-05-27 10:00:00,229.98,231.25,229.58,230.89,14769.0,229.98,231.25,229.58,230.89,14769.0
2025-05-27 10:30:00,230.83,231.51,230.69,231.09,9339.0,230.83,231.51,230.69,231.09,9339.0
2025-05-27 11:00:00,231.03,231.52,230.65,231.42,8755.0,231.03,231.52,230.65,231.42,8755.0
2025-05-27 11:30:00,231.39,231.54,230.96,231.1,11146.0,231.39,231.54,230.96,231.1,11146.0
2025-05-27 12:00:00,231.24,231.75,231.0,231.56,9269.0,231.24,231.75,231.0,231.56,9269.0
2025-05-27 12:30:00,231.56,232.08,231.38,231.51,6458.0,231.56,232.08,231.38,231.51,6458.0
2025-05-27 13:00:00,231.54,231.71,231.06,231.16,8308.0,231.54,231.71,231.06,231.16,8308.0
2025-05-27 13:30:00,231.12,232.1,230.97,232.09,16621.0,231.12,232.1,230.97,232.09,16621.0
2025-05-27 14:00:00,232.14,232.16,231.86,231.86,12307.0,232.14,232.16,231.86,231.86,12307.0
2025-05-27 14:30:00,231.87,232.43,231.86,232.03,15646.0,231.87,232.43,231.86,232.03,15646.0
2025-05-27 15:00:00,232.03,232.45,231.93,232.09,16145.0,232.03,232.45,231.93,232.09,16145.0
2025-05-27 15:30:00,232.1,232.24,230.86,231.01,75254.0,232.1,232.24,230.86,231.01,75254.0
2025-05-28 09:30:00,230.66,230.66,228.24,228.26,19253.0,230.66,230.66,228.24,228.26,19253.0
2025-05-28 10:00:00,228.35,228.95,227.93,228.63,40408.0,228.35,228.95,227.93,228.63,40408.0
2025-05-28 10:30:00,228.61,228.71,227.82,228.33,14182.0,228.61,228.71,227.82,228.33,14182.0
2025-05-28 11:00:00,228.42,228.65,227.05,227.09,19750.0,228.42,228.65,227.05,227.09,19750.0
2025-05-28 11:30:00,227.23,227.44,226.78,226.8,34719.0,227.23,227.44,226.78,226.8,34719.0
2025-05-28 12:00:00,226.75,227.27,226.36,227.02,12706.0,226.75,227.27,226.36,227.02,12706.0
2025-05-28 12:30:00,226.79,227.53,226.72,227.2,15356.0,226.79,227.53,226.72,227.2,15356.0
2025-05-28 13:00:00,227.28,227.82,227.07,227.43,23867.0,227.28,227.82,227.07,227.43,23867.0
2025-05-28 13:30:00,227.53,227.6,227.2,227.27,3372.0,227.53,227.6,227.2,227.27,3372.0
2025-05-28 14:00:00,227.33,227.57,227.03,227.44,5501.0,227.33,227.57,227.03,227.44,5501.0
2025-05-28 14:30:00,227.5,227.5,226.83,227.47,8411.0,227.5,227.5,226.83,227.47,8411.0
2025-05-28 15:00:00,227.3,228.09,227.3,227.99,6505.0,227.3,228.09,227.3,227.99,6505.0
2025-05-28 15:30:00,227.87,229.09,227.79,229.03,62046.0,227.87,229.09,227.79,229.03,62046.0
2025-05-29 09:30:00,227.89,229.1,226.63,228.8,28038.0,227.89,229.1,226.63,228.8,28038.0
2025-05-29 10:00:00,228.69,230.04,228.35,228.7,22566.0,228.69,230.04,228.35,228.7,22566.0
2025-05-29 10:30:00,228.25,229.42,228.22,229.34,16775.0,228.25,229.42,228.22,229.34,16775.0
2025-05-29 11:00:00,229.34,229.51,228.34,228.78,17855.0,229.34,229.51,228.34,228.78,17855.0
2025-05-29 11:30:00,228.7,229.03,227.7,228.17,23394.0,228.7,229.03,227.7,228.17,23394.0
2025-05-29 12:00:00,228.23,229.73,228.14,229.19,8184.0,228.23,229.73,228.14,229.19,8184.0
2025-05-29 12:30:00,229.19,229.44,228.92,229.19,8084.0,229.19,229.44,228.92,229.19,8084.0
2025-05-29 13:00:00,229.42,229.54,228.94,229.36,4731.0,229.42,229.54,228.94,229.36,4731.0
2025-05-29 13:30:00,229.54,229.74,229.11,229.27,3062.0,229.54,229.74,229.11,229.27,3062.0
2025-05-29 14:00:00,229.44,229.65,228.96,229.39,8718.0,229.44,229.65,228.96,229.39,8718.0
2025-05-29 14:30:00,229.36,229.65,229.27,229.42,9399.0,229.36,229.65,229.27,229.42,9399.0
2025-05-29 15:00:00,229.43,230.22,229.42,230.05,13491.0,229.43,230.22,229.42,230.05,13491.0
2025-05-29 15:30:00,230.16,230.37,229.84,230.33,37231.0,230.16,230.37,229.84,230.33,37231.0
2025-05-30 09:30:00,230.58,231.51,229.26,230.08,17605.0,230.58,231.51,229.26,230.08,17605.0
2025-05-30 10:00:00,230.05,230.35,228.84,229.01,10037.0,230.05,230.35,228.84,229.01,10037.0
2025-05-30 10:30:00,228.9,229.15,228.14,228.84,12463.0,228.9,229.15,228.14,228.84,12463.0
2025-05-30 11:00:00,228.78,229.93,228.7,229.81,16165.0,228.78,229.93,228.7,229.81,16165.0
2025-05-30 11:30:00,229.91,230.52,229.61,229.92,13634.0,229.91,230.52,229.61,229.92,13634.0
2025-05-30 12:00:00,230.1,230.55,229.76,229.77,21088.0,230.1,230.55,229.76,229.77,21088.0
2025-05-30 12:30:00,229.67,230.71,229.67,230.57,9402.0,229.67,230.71,229.67,230.57,9402.0
2025-05-30 13:00:00,230.52,231.42,230.31,231.29,16887.0,230.52,231.42,230.31,231.29,16887.0
2025-05-30 13:30:00,231.3,231.73,230.64,231.03,18893.0,231.3,231.73,230.64,231.03,18893.0
2025-05-30 14:00:00,230.72,231.92,230.72,231.27,16483.0,230.72,231.92,230.72,231.27,16483.0
2025-05-30 14:30:00,231.25,231.32,230.91,230.94,32060.0,231.25,231.32,230.91,230.94,32060.0
2025-05-30 15:00:00,230.92,231.55,230.75,231.44,19172.0,230.92,231.55,230.75,231.44,19172.0
2025-05-30 15:30:00,231.39,232.6,231.21,231.86,107617.0,231.39,232.6,231.21,231.86,107617.0
2025-06-02 09:30:00,229.99,230.01,228.23,228.91,7675.0,229.99,230.01,228.23,228.91,7675.0
2025-06-02 10:00:00,228.49,229.86,227.82,229.8,15999.0,228.49,229.86,227.82,229.8,15999.0
2025-06-02 10:30:00,229.8,231.46,229.8,231.26,17072.0,229.8,231.46,229.8,231.26,17072.0
2025-06-02 11:00:00,231.22,231.84,230.81,231.15,28096.0,231.22,231.84,230.81,231.15,28096.0
2025-06-02 11:30:00,231.11,231.15,230.06,230.44,7799.0,231.11,231.15,230.06,230.44,7799.0
2025-06-02 12:00:00,230.6,230.82,229.78,229.94,6422.0,230.6,230.82,229.78,229.94,6422.0
2025-06-02 12:30:00,229.81,230.2,229.6,229.81,7314.0,229.81,230.2,229.6,229.81,7314.0
2025-06-02 13:00:00,229.77,230.01,229.08,229.2,5691.0,229.77,230.01,229.08,229.2,5691.0
2025-06-02 13:30:00,229.15,229.58,229.0,229.3,5366.0,229.15,229.58,229.0,229.3,5366.0
2025-06-02 14:00:00,229.38,230.11,229.38,229.95,9938.0,229.38,230.11,229.38,229.95,9938.0
2025-06-02 14:30:00,230.03,230.22,229.78,230.14,7945.0,230.03,230.22,229.78,230.14,7945.0
2025-06-02 15:00:00,230.14,230.55,229.99,230.55,6950.0,230.14,230.55,229.99,230.55,6950.0
2025-06-02 15:30:00,230.55,231.26,230.05,231.06,37325.0,230.55,231.26,230.05,231.06,37325.0
2025-06-03 09:30:00,229.51,230.37,228.47,229.08,11770.0,229.51,230.37,228.47,229.08,11770.0
2025-06-03 10:00:00,227.94,229.57,226.75,226.92,16765.0,227.94,229.57,226.75,226.92,16765.0
2025-06-03 10:30:00,227.1,227.86,226.8,227.75,89466.0,227.1,227.86,226.8,227.75,89466.0
2025-06-03 11:00:00,227.64,227.73,226.24,227.25,14550.0,227.64,227.73,226.24,227.25,14550.0
2025-06-03 11:30:00,227.26,228.19,226.97,228.16,15360.0,227.26,228.19,226.97,228.16,15360.0
2025-06-03 12:00:00,228.17,229.03,228.09,228.32,15604.0,228.17,229.03,228.09,228.32,15604.0
2025-06-03 12:30:00,228.11,228.53,228.02,228.53,7125.0,228.11,228.53,228.02,228.53,7125.0
2025-06-03 13:00:00,228.53,229.34,228.46,229.15,10050.0,228.53,229.34,228.46,229.15,10050.0
2025-06-03 13:30:00,229.19,229.2,228.44,228.76,11380.0,229.19,229.2,228.44,228.76,11380.0
2025-06-03 14:00:00,228.82,229.28,228.65,229.05,10143.0,228.82,229.28,228.65,229.05,10143.0
2025-06-03 14:30:00,229.05,229.28,228.85,229.04,11799.0,229.05,229.28,228.85,229.04,11799.0
2025-06-03 15:00:00,229.08,229.59,229.06,229.43,10754.0,229.08,229.59,229.06,229.43,10754.0
2025-06-03 15:30:00,229.49,230.1,229.34,229.43,39903.0,229.49,230.1,229.34,229.43,39903.0
2025-06-04 09:30:00,229.9,229.9,228.26,229.15,6187.0,229.9,229.9,228.26,229.15,6187.0
2025-06-04 10:00:00,229.26,230.49,229.18,230.21,19363.0,229.26,230.49,229.18,230.21,19363.0
2025-06-04 10:30:00,230.11,230.7,229.63,230.33,26529.0,230.11,230.7,229.63,230.33,26529.0
2025-06-04 11:00:00,230.37,231.23,230.31,230.95,8711.0,230.37,231.23,230.31,230.95,8711.0
2025-06-04 11:30:00,230.89,231.37,230.83,231.23,5578.0,230.89,231.37,230.83,231.23,5578.0
2025-06-04 12:00:00,231.21,231.69,231.01,231.62,9806.0,231.21,231.69,231.01,231.62,9806.0
2025-06-04 12:30:00,231.77,231.99,231.57,231.99,8784.0,231.77,231.99,231.57,231.99,8784.0
2025-06-04 13:00:00,231.89,232.22,231.88,232.22,3922.0,231.89,232.22,231.88,232.22,3922.0
2025-06-04 13:30:00,232.29,232.34,232.09,232.34,5500.0,232.29,232.34,232.09,232.34,5500.0
2025-06-04 14:00:00,232.35,232.47,232.15,232.15,10218.0,232.35,232.47,232.15,232.15,10218.0
2025-06-04 14:30:00,232.3,232.3,231.96,232.08,5946.0,232.3,232.3,231.96,232.08,5946.0
2025-06-04 15:00:00,232.0,232.0,231.58,231.73,6076.0,232.0,232.0,231.58,231.73,6076.0
2025-06-04 15:30:00,231.79,231.99,230.55,230.76,36335.0,231.79,231.99,230.55,230.76,36335.0
2025-06-05 09:30:00,230.41,230.87,229.44,229.67,19617.0,230.41,230.87,229.44,229.67,19617.0
2025-06-05 10:00:00,229.51,229.71,228.55,229.49,14081.0,229.51,229.71,228.55,229.49,14081.0
2025-06-05 10:30:00,229.72,230.73,229.13,230.59,45778.0,229.72,230.73,229.13,230.59,45778.0
2025-06-05 11:00:00,230.69,230.69,228.85,229.05,15014.0,230.69,230.69,228.85,229.05,15014.0
2025-06-05 11:30:00,229.16,229.44,228.98,229.35,5332.0,229.16,229.44,228.98,229.35,5332.0
2025-06-05 12:00:00,229.2,230.05,229.04,229.86,11256.0,229.2,230.05,229.04,229.86,11256.0
2025-06-05 12:30:00,229.74,230.04,229.43,229.64,10539.0,229.74,230.04,229.43,229.64,10539.0
2025-06-05 13:00:00,229.74,229.92,229.15,229.27,17095.0,229.74,229.92,229.15,229.27,17095.0
2025-06-05 13:30:00,229.28,230.01,229.28,229.44,5867.0,229.28,230.01,229.28,229.44,5867.0
2025-06-05 14:00:00,229.43,229.74,228.78,229.47,10330.0,229.43,229.74,228.78,229.47,10330.0
2025-06-05 14:30:00,229.47,230.13,229.37,230.05,9474.0,229.47,230.13,229.37,230.05,9474.0
2025-06-05 15:00:00,229.92,230.4,229.77,230.03,25432.0,229.92,230.4,229.77,230.03,25432.0
2025-06-05 15:30:00,230.15,231.28,229.36,229.64,99264.0,230.15,231.28,229.36,229.64,99264.0
2025-06-06 09:30:00,228.36,229.78,226.9,227.72,15690.0,228.36,229.78,226.9,227.72,15690.0
2025-06-06 10:00:00,227.68,227.85,226.58,227.51,8769.0,227.68,227.85,226.58,227.51,8769.0
2025-06-06 10:30:00,227.6,227.83,226.89,226.93,5663.0,227.6,227.83,226.89,226.93,5663.0
2025-06-06 11:00:00,226.91,227.23,226.01,226.81,5794.0,226.91,227.23,226.01,226.81,5794.0
2025-06-06 11:30:00,227.0,227.0,225.91,226.32,4892.0,227.0,227.0,225.91,226.32,4892.0
2025-06-06 12:00:00,226.45,226.95,226.36,226.79,3810.0,226.45,226.95,226.36,226.79,3810.0
2025-06-06 12:30:00,226.96,227.03,226.01,226.01,4078.0,226.96,227.03,226.01,226.01,4078.0
2025-06-06 13:00:00,226.21,226.81,226.02,226.77,6820.0,226.21,226.81,226.02,226.77,6820.0
2025-06-06 13:30:00,226.61,226.96,226.51,226.66,4756.0,226.61,226.96,226.51,226.66,4756.0
2025-06-06 14:00:00,226.62,226.93,226.31,226.45,7548.0,226.62,226.93,226.31,226.45,7548.0
2025-06-06 14:30:00,226.32,226.89,226.27,226.37,6591.0,226.32,226.89,226.27,226.37,6591.0
2025-06-06 15:00:00,226.35,226.64,226.26,226.38,8684.0,226.35,226.64,226.26,226.38,8684.0
2025-06-06 15:30:00,226.39,226.64,225.52,225.68,64467.0,226.39,226.64,225.52,225.68,64467.0
2025-06-09 09:30:00,225.49,225.49,222.84,223.89,24611.0,225.49,225.49,222.84,223.89,24611.0
2025-06-09 10:00:00,223.85,223.94,222.71,222.83,26773.0,223.85,223.94,222.71,222.83,26773.0
2025-06-09 10:30:00,222.76,223.63,222.47,223.63,14451.0,222.76,223.63,222.47,223.63,14451.0
2025-06-09 11:00:00,223.6,224.62,223.6,224.32,17319.0,223.6,224.62,223.6,224.32,17319.0
2025-06-09 11:30:00,224.51,225.17,224.18,225.02,20892.0,224.51,225.17,224.18,225.02,20892.0
2025-06-09 12:00:00,225.02,225.8,225.02,225.65,5857.0,225.02,225.8,225.02,225.65,5857.0
2025-06-09 12:30:00,225.68,225.86,225.36,225.52,5894.0,225.68,225.86,225.36,225.52,5894.0
2025-06-09 13:00:00,225.61,225.87,225.41,225.75,9886.0,225.61,225.87,225.41,225.75,9886.0
2025-06-09 13:30:00,225.69,226.45,225.33,226.01,19096.0,225.69,226.45,225.33,226.01,19096.0
2025-06-09 14:00:00,226.14,226.22,225.79,225.79,6331.0,226.14,226.22,225.79,225.79,6331.0
2025-06-09 14:30:00,225.89,225.96,225.56,225.75,16469.0,225.89,225.96,225.56,225.75,16469.0
2025-06-09 15:00:00,225.72,225.88,225.21,225.23,34500.0,225.72,225.88,225.21,225.23,34500.0
2025-06-09 15:30:00,225.14,225.31,224.9,225.0,42151.0,225.14,225.31,224.9,225.0,42151.0
2025-06-10 09:30:00,226.08,227.65,225.07,225.09,32414.0,226.08,227.65,225.07,225.09,32414.0
2025-06-10 10:00:00,225.18,225.58,224.62,225.51,7242.0,225.18,225.58,224.62,225.51,7242.0
2025-06-10 10:30:00,225.39,226.34,224.8,225.99,7394.0,225.39,226.34,224.8,225.99,7394.0
2025-06-10 11:00:00,226.05,226.33,225.49,226.3,4700.0,226.05,226.33,225.49,226.3,4700.0
2025-06-10 11:30:00,226.49,226.89,226.09,226.29,7632.0,226.49,226.89,226.09,226.29,7632.0
2025-06-10 12:00:00,226.31,226.93,226.3,226.93,4327.0,226.31,226.93,226.3,226.93,4327.0
2025-06-10 12:30:00,227.05,227.05,226.37,226.73,2130.0,227.05,227.05,226.37,226.73,2130.0
2025-06-10 13:00:00,226.67,227.07,226.46,226.97,3789.0,226.67,227.07,226.46,226.97,3789.0
2025-06-10 13:30:00,226.9,227.2,226.57,226.67,15534.0,226.9,227.2,226.57,226.67,15534.0
2025-06-10 14:00:00,226.53,226.65,225.85,226.07,7553.0,226.53,226.65,225.85,226.07,7553.0
2025-06-10 14:30:00,226.01,226.14,225.39,225.39,11305.0,226.01,226.14,225.39,225.39,11305.0
2025-06-10 15:00:00,225.33,225.92,225.2,225.64,10418.0,225.33,225.92,225.2,225.64,10418.0
2025-06-10 15:30:00,225.58,226.22,224.99,226.11,46033.0,225.58,226.22,224.99,226.11,46033.0
2025-06-11 09:30:00,225.82,226.88,225.82,226.11,8754.0,225.82,226.88,225.82,226.11,8754.0
2025-06-11 10:00:00,226.16,227.93,225.37,227.23,35327.0,226.16,227.93,225.37,227.23,35327.0
2025-06-11 10:30:00,227.56,228.12,226.14,226.3,33986.0,227.56,228.12,226.14,226.3,33986.0
2025-06-11 11:00:00,226.28,226.82,225.92,226.23,19478.0,226.28,226.82,225.92,226.23,19478.0
2025-06-11 11:30:00,226.21,226.24,225.6,225.79,14995.0,226.21,226.24,225.6,225.79,14995.0
2025-06-11 12:00:00,225.87,226.55,225.86,226.06,7987.0,225.87,226.55,225.86,226.06,7987.0
2025-06-11 12:30:00,225.98,226.2,225.14,225.51,24761.0,225.98,226.2,225.14,225.51,24761.0
2025-06-11 13:00:00,225.66,225.66,224.86,225.4,8735.0,225.66,225.66,224.86,225.4,8735.0
2025-06-11 13:30:00,225.4,225.59,224.68,224.71,15668.0,225.4,225.59,224.68,224.71,15668.0
2025-06-11 14:00:00,224.76,224.84,223.58,223.8,23046.0,224.76,224.84,223.58,223.8,23046.0
2025-06-11 14:30:00,223.8,224.61,223.56,224.28,22121.0,223.8,224.61,223.56,224.28,22121.0
2025-06-11 15:00:00,224.22,224.42,223.4,223.51,23159.0,224.22,224.42,223.4,223.51,23159.0
2025-06-11 15:30:00,223.51,224.82,223.06,224.76,109078.0,223.51,224.82,223.06,224.76,109078.0
2025-06-12 09:30:00,226.25,227.9,225.31,227.14,24395.0,226.25,227.9,225.31,227.14,24395.0
2025-06-12 10:00:00,226.4,227.38,226.15,226.52,25010.0,226.4,227.38,226.15,226.52,25010.0
2025-06-12 10:30:00,226.25,226.63,225.59,225.59,33307.0,226.25,226.63,225.59,225.59,33307.0
2025-06-12 11:00:00,225.6,225.92,224.99,225.31,25772.0,225.6,225.92,224.99,225.31,25772.0
2025-06-12 11:30:00,225.42,225.86,225.3,225.81,12218.0,225.42,225.86,225.3,225.81,12218.0
2025-06-12 12:00:00,225.83,226.11,225.04,225.31,16754.0,225.83,226.11,225.04,225.31,16754.0
2025-06-12 12:30:00,225.08,225.84,225.08,225.31,9540.0,225.08,225.84,225.08,225.31,9540.0
2025-06-12 13:00:00,225.37,225.63,224.99,225.38,12633.0,225.37,225.63,224.99,225.38,12633.0
2025-06-12 13:30:00,225.39,226.1,225.39,225.87,4300.0,225.39,226.1,225.39,225.87,4300.0
2025-06-12 14:00:00,226.12,226.3,225.8,226.19,18029.0,226.12,226.3,225.8,226.19,18029.0
2025-06-12 14:30:00,226.07,226.49,225.95,226.46,15430.0,226.07,226.49,225.95,226.46,15430.0
2025-06-12 15:00:00,226.47,226.49,226.16,226.46,11099.0,226.47,226.49,226.16,226.46,11099.0
2025-06-12 15:30:00,226.51,228.11,226.51,228.08,82074.0,226.51,228.11,226.51,228.08,82074.0
2025-06-13 09:30:00,227.96,228.98,226.2,226.54,10165.0,227.96,228.98,226.2,226.54,10165.0
2025-06-13 10:00:00,226.91,228.6,226.12,228.23,30926.0,226.91,228.6,226.12,228.23,30926.0
2025-06-13 10:30:00,228.16,228.35,227.35,228.27,12879.0,228.16,228.35,227.35,228.27,12879.0
2025-06-13 11:00:00,228.27,228.45,227.27,227.27,6858.0,228.27,228.45,227.27,227.27,6858.0
2025-06-13 11:30:00,227.69,228.07,227.61,227.75,9213.0,227.69,228.07,227.61,227.75,9213.0
2025-06-13 12:00:00,227.63,227.69,227.24,227.27,9526.0,227.63,227.69,227.24,227.27,9526.0
2025-06-13 12:30:00,227.29,227.44,226.98,227.21,5849.0,227.29,227.44,226.98,227.21,5849.0
2025-06-13 13:00:00,227.4,227.4,226.79,226.79,2664.0,227.4,227.4,226.79,226.79,2664.0
2025-06-13 13:30:00,226.87,226.93,226.31,226.31,4820.0,226.87,226.93,226.31,226.31,4820.0
2025-06-13 14:00:00,226.34,226.67,226.26,226.29,3456.0,226.34,226.67,226.26,226.29,3456.0
2025-06-13 14:30:00,226.3,226.79,226.06,226.65,32425.0,226.3,226.79,226.06,226.65,32425.0
2025-06-13 15:00:00,226.53,227.23,226.52,226.85,18729.0,226.53,227.23,226.52,226.85,18729.0
2025-06-13 15:30:00,226.88,228.05,226.88,227.88,89480.0,226.88,228.05,226.88,227.88,89480.0
2025-06-16 09:30:00,227.54,229.93,226.78,229.58,44327.0,227.54,229.93,226.78,229.58,44327.0
2025-06-16 10:00:00,229.65,231.39,229.5,230.99,43791.0,229.65,231.39,229.5,230.99,43791.0
2025-06-16 10:30:00,231.02,231.74,230.94,231.26,7495.0,231.02,231.74,230.94,231.26,7495.0
2025-06-16 11:00:00,231.25,231.25,230.28,230.28,32468.0,231.25,231.25,230.28,230.28,32468.0
2025-06-16 11:30:00,230.28,231.27,230.28,230.98,22156.0,230.28,231.27,230.28,230.98,22156.0
2025-06-16 12:00:00,231.11,232.09,231.08,231.75,16389.0,231.11,232.09,231.08,231.75,16389.0
2025-06-16 12:30:00,231.84,231.98,231.28,231.61,16835.0,231.84,231.98,231.28,231.61,16835.0
2025-06-16 13:00:00,231.59,231.64,230.86,231.51,29495.0,231.59,231.64,230.86,231.51,29495.0
2025-06-16 13:30:00,231.51,231.69,230.31,230.31,25829.0,231.51,231.69,230.31,230.31,25829.0
2025-06-16 14:00:00,230.31,230.47,229.98,230.34,19602.0,230.31,230.47,229.98,230.34,19602.0
2025-06-16 14:30:00,230.35,230.41,229.67,229.81,23057.0,230.35,230.41,229.67,229.81,23057.0
2025-06-16 15:00:00,229.68,229.69,228.6,228.64,9372.0,229.68,229.69,228.6,228.64,9372.0
2025-06-16 15:30:00,228.7,230.59,228.7,230.12,82099.0,228.7,230.59,228.7,230.12,82099.0
2025-06-17 09:30:00,229.38,230.29,228.59,229.41,20439.0,229.38,230.29,228.59,229.41,20439.0
2025-06-17 10:00:00,229.3,230.71,228.83,229.86,21948.0,229.3,230.71,228.83,229.86,21948.0
2025-06-17 10:30:00,229.8,229.8,228.1,228.65,17928.0,229.8,229.8,228.1,228.65,17928.0
2025-06-17 11:00:00,228.63,228.93,228.26,228.63,7668.0,228.63,228.93,228.26,228.63,7668.0
2025-06-17 11:30:00,228.71,229.17,228.36,228.73,19053.0,228.71,229.17,228.36,228.73,19053.0
2025-06-17 12:00:00,228.84,229.63,228.84,229.36,10782.0,228.84,229.63,228.84,229.36,10782.0
2025-06-17 12:30:00,229.19,229.28,228.93,228.96,2710.0,229.19,229.28,228.93,228.96,2710.0
2025-06-17 13:00:00,229.13,229.53,228.93,228.93,11236.0,229.13,229.53,228.93,228.93,11236.0
2025-06-17 13:30:00,228.76,229.08,228.21,228.5,17321.0,228.76,229.08,228.21,228.5,17321.0
2025-06-17 14:00:00,228.04,228.15,227.65,228.15,8173.0,228.04,228.15,227.65,228.15,8173.0
2025-06-17 14:30:00,227.98,228.59,227.33,227.86,24685.0,227.98,228.59,227.33,227.86,24685.0
2025-06-17 15:00:00,227.82,227.94,227.2,227.47,22702.0,227.82,227.94,227.2,227.47,22702.0
2025-06-17 15:30:00,227.45,229.2,227.41,228.52,70414.0,227.45,229.2,227.41,228.52,70414.0
2025-06-18 09:30:00,228.2,228.81,226.97,227.45,10656.0,228.2,228.81,226.97,227.45,10656.0
2025-06-18 10:00:00,227.77,227.81,226.05,227.02,11579.0,227.77,227.81,226.05,227.02,11579.0
2025-06-18 10:30:00,226.79,227.75,226.79,227.39,18231.0,226.79,227.75,226.79,227.39,18231.0
2025-06-18 11:00:00,227.4,228.6,227.4,228.09,19235.0,227.4,228.6,227.4,228.09,19235.0
2025-06-18 11:30:00,228.04,228.04,227.07,227.23,7242.0,228.04,228.04,227.07,227.23,7242.0
2025-06-18 12:00:00,227.23,227.55,227.21,227.32,6696.0,227.23,227.55,227.21,227.32,6696.0
2025-06-18 12:30:00,227.06,227.6,226.98,227.3,10443.0,227.06,227.6,226.98,227.3,10443.0
2025-06-18 13:00:00,227.5,227.51,227.24,227.51,5166.0,227.5,227.51,227.24,227.51,5166.0
2025-06-18 13:30:00,227.45,228.37,227.1,228.19,8199.0,227.45,228.37,227.1,228.19,8199.0
2025-06-18 14:00:00,228.37,228.68,227.82,228.48,7536.0,228.37,228.68,227.82,228.48,7536.0
2025-06-18 14:30:00,228.47,228.79,227.7,227.7,10711.0,228.47,228.79,227.7,227.7,10711.0
2025-06-18 15:00:00,228.04,228.29,227.19,227.9,16709.0,228.04,228.29,227.19,227.9,16709.0
2025-06-18 15:30:00,227.79,228.67,227.73,228.27,45736.0,227.79,228.67,227.73,228.27,45736.0
2025-06-20 09:30:00,229.81,230.56,226.74,229.62,156938.0,229.81,230.56,226.74,229.62,156938.0
2025-06-20 10:00:00,229.61,229.89,228.87,229.42,13690.0,229.61,229.89,228.87,229.42,13690.0
2025-06-20 10:30:00,229.65,229.94,229.36,229.65,10654.0,229.65,229.94,229.36,229.65,10654.0
2025-06-20 11:00:00,229.55,230.02,229.52,229.84,9358.0,229.55,230.02,229.52,229.84,9358.0
2025-06-20 11:30:00,229.9,230.13,229.02,229.02,9232.0,229.9,230.13,229.02,229.02,9232.0
2025-06-20 12:00:00,228.55,228.73,228.07,228.43,8221.0,228.55,228.73,228.07,228.43,8221.0
2025-06-20 12:30:00,228.48,229.29,228.48,228.98,6700.0,228.48,229.29,228.48,228.98,6700.0
2025-06-20 13:00:00,228.98,229.28,228.98,229.15,5329.0,228.98,229.28,228.98,229.15,5329.0
2025-06-20 13:30:00,229.03,229.12,228.28,228.58,4186.0,229.03,229.12,228.28,228.58,4186.0
2025-06-20 14:00:00,228.51,229.06,228.46,228.79,4930.0,228.51,229.06,228.46,228.79,4930.0
2025-06-20 14:30:00,228.79,228.95,228.29,228.66,16160.0,228.79,228.95,228.29,228.66,16160.0
2025-06-20 15:00:00,228.66,228.84,228.28,228.58,10798.0,228.66,228.84,228.28,228.58,10798.0
2025-06-20 15:30:00,228.66,230.4,228.13,229.3,90408.0,228.66,230.4,228.13,229.3,90408.0