date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 09:30:00,105.63,105.69,105.15,105.25,49728.0,95.7797,95.8341,95.3444,95.4351,49728.0
2015-07-16 10:00:00,105.23,105.33,104.97,105.03,61784.0,95.417,95.5076,95.1812,95.2356,61784.0
2015-07-16 10:30:00,105.04,105.23,105.01,105.2,42572.0,95.2447,95.417,95.2175,95.3898,42572.0
2015-07-16 11:00:00,105.17,105.27,105.1,105.23,27188.0,95.3625,95.4532,95.2991,95.417,27188.0
2015-07-16 11:30:00,105.22,105.26,105.15,105.21,33994.0,95.4079,95.4442,95.3444,95.3988,33994.0
2015-07-16 12:00:00,105.19,105.26,105.18,105.22,30220.0,95.3807,95.4442,95.3716,95.4079,30220.0
2015-07-16 12:30:00,105.2,105.25,105.16,105.2,35912.0,95.3898,95.4351,95.3535,95.3898,35912.0
2015-07-16 13:00:00,105.18,105.31,105.07,105.29,40725.0,95.3716,95.4895,95.2719,95.4714,40725.0
2015-07-16 13:30:00,105.26,105.53,105.23,105.39,37880.0,95.4442,95.689,95.417,95.562,37880.0
2015-07-16 14:00:00,105.38,105.43,105.37,105.4,36731.0,95.553,95.5983,95.5439,95.5711,36731.0
2015-07-16 14:30:00,105.37,105.44,105.35,105.37,48101.0,95.5439,95.6074,95.5258,95.5439,48101.0
2015-07-16 15:00:00,105.36,105.43,105.25,105.28,46459.0,95.5348,95.5983,95.4351,95.4623,46459.0
2015-07-16 15:30:00,105.28,105.34,105.24,105.3,93552.0,95.4623,95.5167,95.426,95.4804,93552.0
2015-07-17 09:30:00,105.41,105.41,104.69,104.88,72810.0,95.5802,95.5802,94.9273,95.0996,72810.0
2015-07-17 10:00:00,104.87,104.91,104.71,104.77,39618.0,95.0905,95.1268,94.9454,94.9999,39618.0
2015-07-17 10:30:00,104.77,105.01,104.61,104.75,35488.0,94.9999,95.2175,94.8548,94.9817,35488.0
2015-07-17 11:00:00,104.74,104.81,104.69,104.75,26026.0,94.9726,95.0361,94.9273,94.9817,26026.0
2015-07-17 11:30:00,104.73,104.8,104.48,104.48,20579.0,94.9636,95.0271,94.7369,94.7369,20579.0
2015-07-17 12:00:00,104.46,104.5,104.4,104.43,13536.0,94.7188,94.755,94.6644,94.6916,13536.0
2015-07-17 12:30:00,104.4,104.48,104.25,104.29,12512.0,94.6644,94.7369,94.5283,94.5646,12512.0
2015-07-17 13:00:00,104.3,104.41,104.29,104.37,17114.0,94.5737,94.6734,94.5646,94.6372,17114.0
2015-07-17 13:30:00,104.36,104.37,104.26,104.3,18955.0,94.6281,94.6372,94.5374,94.5737,18955.0
2015-07-17 14:00:00,104.32,104.37,104.26,104.32,27263.0,94.5918,94.6372,94.5374,94.5918,27263.0
2015-07-17 14:30:00,104.34,104.36,104.19,104.21,109021.0,94.6099,94.6281,94.4739,94.4921,109021.0
2015-07-17 15:00:00,104.22,104.34,104.15,104.34,39102.0,94.5011,94.6099,94.4377,94.6099,39102.0
2015-07-17 15:30:00,104.32,104.85,104.32,104.78,166654.0,94.5918,95.0724,94.5918,95.0089,166654.0
2015-07-20 09:30:00,104.83,105.35,104.78,104.82,46884.0,95.0543,95.5258,95.0089,95.0452,46884.0
2015-07-20 10:00:00,104.83,105.26,104.78,105.02,82483.0,95.0543,95.4442,95.0089,95.2265,82483.0
2015-07-20 10:30:00,105.01,105.06,104.96,105.06,43995.0,95.2175,95.2628,95.1721,95.2628,43995.0
2015-07-20 11:00:00,105.07,105.48,105.07,105.37,143630.0,95.2719,95.6436,95.2719,95.5439,143630.0
2015-07-20 11:30:00,105.37,105.97,105.35,105.91,51380.0,95.5439,96.0879,95.5258,96.0335,51380.0
2015-07-20 12:00:00,105.91,105.95,105.66,105.69,188517.0,96.0335,96.0698,95.8069,95.8341,188517.0
2015-07-20 12:30:00,105.71,105.91,105.7,105.88,20439.0,95.8522,96.0335,95.8431,96.0063,20439.0
2015-07-20 13:00:00,105.88,105.91,105.8,105.84,29370.0,96.0063,96.0335,95.9338,95.9701,29370.0
2015-07-20 13:30:00,105.84,105.87,105.73,105.83,30177.0,95.9701,95.9973,95.8703,95.961,30177.0
2015-07-20 14:00:00,105.82,105.97,105.8,105.92,41379.0,95.9519,96.0879,95.9338,96.0426,41379.0
2015-07-20 14:30:00,105.92,105.92,105.85,105.87,39330.0,96.0426,96.0426,95.9791,95.9973,39330.0
2015-07-20 15:00:00,105.87,105.97,105.83,105.85,60168.0,95.9973,96.0879,95.961,95.9791,60168.0
2015-07-20 15:30:00,105.85,105.88,105.68,105.84,119001.0,95.9791,96.0063,95.825,95.9701,119001.0
2015-07-21 09:30:00,106.0,106.0,105.34,105.68,137738.0,96.1151,96.1151,95.5167,95.825,137738.0
2015-07-21 10:00:00,105.7,105.79,105.64,105.74,55997.0,95.8431,95.9247,95.7887,95.8794,55997.0
2015-07-21 10:30:00,105.72,105.75,105.38,105.51,123449.0,95.8613,95.8885,95.553,95.6708,123449.0
2015-07-21 11:00:00,105.51,105.68,105.45,105.53,76083.0,95.6708,95.825,95.6164,95.689,76083.0
2015-07-21 11:30:00,105.55,105.63,105.49,105.57,41380.0,95.7071,95.7797,95.6527,95.7252,41380.0
2015-07-21 12:00:00,105.56,105.58,105.22,105.29,28085.0,95.7162,95.7343,95.4079,95.4714,28085.0
2015-07-21 12:30:00,105.31,105.43,105.23,105.3,39479.0,95.4895,95.5983,95.417,95.4804,39479.0
2015-07-21 13:00:00,105.3,105.33,105.1,105.26,63489.0,95.4804,95.5076,95.2991,95.4442,63489.0
2015-07-21 13:30:00,105.26,105.27,105.08,105.27,41921.0,95.4442,95.4532,95.2809,95.4532,41921.0
2015-07-21 14:00:00,105.28,105.49,105.12,105.48,49540.0,95.4623,95.6527,95.3172,95.6436,49540.0
2015-07-21 14:30:00,105.5,105.64,105.47,105.62,74538.0,95.6618,95.7887,95.6346,95.7706,74538.0
2015-07-21 15:00:00,105.59,105.72,105.57,105.68,131489.0,95.7434,95.8613,95.7252,95.825,131489.0
2015-07-21 15:30:00,105.69,106.04,105.69,105.94,279097.0,95.8341,96.1514,95.8341,96.0607,279097.0
2015-07-22 09:30:00,105.78,106.2,105.78,105.98,61434.0,95.9157,96.2965,95.9157,96.097,61434.0
2015-07-22 10:00:00,106.03,106.05,105.82,105.92,79066.0,96.1424,96.1605,95.9519,96.0426,79066.0
2015-07-22 10:30:00,105.92,106.02,105.8,105.87,57485.0,96.0426,96.1333,95.9338,95.9973,57485.0
2015-07-22 11:00:00,105.88,105.88,105.55,105.58,44165.0,96.0063,96.0063,95.7071,95.7343,44165.0
2015-07-22 11:30:00,105.57,105.61,105.51,105.57,37885.0,95.7252,95.7615,95.6708,95.7252,37885.0
2015-07-22 12:00:00,105.56,105.62,105.37,105.51,48558.0,95.7162,95.7706,95.5439,95.6708,48558.0
2015-07-22 12:30:00,105.51,105.99,105.5,105.99,52280.0,95.6708,96.1061,95.6618,96.1061,52280.0
2015-07-22 13:00:00,105.98,106.24,105.97,106.2,64745.0,96.097,96.3328,96.0879,96.2965,64745.0
2015-07-22 13:30:00,106.19,106.21,106.08,106.13,43182.0,96.2874,96.3056,96.1877,96.233,43182.0
2015-07-22 14:00:00,106.11,106.3,106.08,106.27,48236.0,96.2149,96.3872,96.1877,96.36,48236.0
2015-07-22 14:30:00,106.27,106.36,106.19,106.34,63067.0,96.36,96.4416,96.2874,96.4234,63067.0
2015-07-22 15:00:00,106.33,106.36,106.28,106.29,70479.0,96.4144,96.4416,96.369,96.3781,70479.0
2015-07-22 15:30:00,106.3,106.44,106.15,106.38,214880.0,96.3872,96.5141,96.2512,96.4597,214880.0
2015-07-23 09:30:00,106.59,107.11,106.5,106.98,98179.0,96.6501,97.1216,96.5685,97.0038,98179.0
2015-07-23 10:00:00,106.99,107.32,106.74,107.31,67014.0,97.0128,97.3121,96.7861,97.303,67014.0
2015-07-23 10:30:00,107.3,107.5,107.21,107.4,73155.0,97.2939,97.4753,97.2123,97.3846,73155.0
2015-07-23 11:00:00,107.41,107.45,107.07,107.21,103875.0,97.3937,97.4299,97.0854,97.2123,103875.0
2015-07-23 11:30:00,107.2,107.2,106.65,106.66,57193.0,97.2032,97.2032,96.7045,96.7136,57193.0
2015-07-23 12:00:00,106.67,106.7,106.35,106.49,65796.0,96.7227,96.7499,96.4325,96.5595,65796.0
2015-07-23 12:30:00,106.47,106.61,106.4,106.58,36541.0,96.5413,96.6683,96.4778,96.6411,36541.0
2015-07-23 13:00:00,106.57,106.67,106.52,106.63,51221.0,96.632,96.7227,96.5867,96.6864,51221.0
2015-07-23 13:30:00,106.66,106.93,106.53,106.87,77927.0,96.7136,96.9584,96.5957,96.904,77927.0
2015-07-23 14:00:00,106.86,106.86,106.66,106.78,38085.0,96.895,96.895,96.7136,96.8224,38085.0
2015-07-23 14:30:00,106.78,106.85,106.48,106.58,69531.0,96.8224,96.8859,96.5504,96.6411,69531.0
2015-07-23 15:00:00,106.58,106.58,106.3,106.45,61703.0,96.6411,96.6411,96.3872,96.5232,61703.0
2015-07-23 15:30:00,106.49,106.56,106.34,106.52,132179.0,96.5595,96.6229,96.4234,96.5867,132179.0
2015-07-24 09:30:00,106.34,106.97,106.11,106.91,52062.0,96.4234,96.9947,96.2149,96.9403,52062.0
2015-07-24 10:00:00,106.89,106.98,106.47,106.68,48197.0,96.9222,97.0038,96.5413,96.7317,48197.0
2015-07-24 10:30:00,106.66,106.66,106.26,106.26,43453.0,96.7136,96.7136,96.3509,96.3509,43453.0
2015-07-24 11:00:00,106.26,106.49,106.24,106.47,34773.0,96.3509,96.5595,96.3328,96.5413,34773.0
2015-07-24 11:30:00,106.49,106.6,106.31,106.32,32588.0,96.5595,96.6592,96.3962,96.4053,32588.0
2015-07-24 12:00:00,106.36,106.43,106.06,106.08,16655.0,96.4416,96.505,96.1696,96.1877,16655.0
2015-07-24 12:30:00,106.1,106.18,105.89,105.89,20454.0,96.2058,96.2784,96.0154,96.0154,20454.0
2015-07-24 13:00:00,105.89,106.01,105.84,105.99,19003.0,96.0154,96.1242,95.9701,96.1061,19003.0
2015-07-24 13:30:00,106.0,106.0,105.65,105.81,24228.0,96.1151,96.1151,95.7978,95.9429,24228.0
2015-07-24 14:00:00,105.8,105.8,105.43,105.69,33321.0,95.9338,95.9338,95.5983,95.8341,33321.0
2015-07-24 14:30:00,105.68,105.71,105.44,105.47,47230.0,95.825,95.8522,95.6074,95.6346,47230.0
2015-07-24 15:00:00,105.49,105.79,105.46,105.53,55307.0,95.6527,95.9247,95.6255,95.689,55307.0
2015-07-24 15:30:00,105.54,105.66,105.45,105.6,115246.0,95.698,95.8069,95.6164,95.7524,115246.0
2015-07-27 09:30:00,104.34,104.45,101.56,101.61,286615.0,94.6099,94.7097,92.0892,92.1345,286615.0
2015-07-27 10:00:00,101.58,101.61,98.91,99.76,608268.0,92.1073,92.1345,89.6863,90.457,608268.0
2015-07-27 10:30:00,99.73,99.75,98.58,98.78,305241.0,90.4298,90.448,89.3871,89.5684,305241.0
2015-07-27 11:00:00,98.67,99.39,98.67,99.36,209389.0,89.4687,90.1216,89.4687,90.0944,209389.0
2015-07-27 11:30:00,99.37,100.26,99.31,100.26,236041.0,90.1034,90.9104,90.049,90.9104,236041.0
2015-07-27 12:00:00,100.24,100.66,100.14,100.51,299872.0,90.8923,91.2731,90.8016,91.1371,299872.0
2015-07-27 12:30:00,100.51,100.57,99.66,99.79,235483.0,91.1371,91.1915,90.3664,90.4843,235483.0
2015-07-27 13:00:00,99.82,100.09,99.59,99.67,131493.0,90.5115,90.7563,90.3029,90.3754,131493.0
2015-07-27 13:30:00,99.66,99.83,99.3,99.68,219974.0,90.3664,90.5205,90.0399,90.3845,219974.0
2015-07-27 14:00:00,99.68,100.34,99.57,100.27,206539.0,90.3845,90.983,90.2848,90.9195,206539.0
2015-07-27 14:30:00,100.26,100.34,99.78,99.94,134824.0,90.9104,90.983,90.4752,90.6203,134824.0
2015-07-27 15:00:00,99.94,99.97,99.37,99.41,132680.0,90.6203,90.6475,90.1034,90.1397,132680.0
2015-07-27 15:30:00,99.4,99.66,99.31,99.6,351285.0,90.1306,90.3664,90.049,90.312,351285.0
2015-07-28 09:30:00,100.48,100.67,99.25,99.28,195901.0,91.1099,91.2822,89.9946,90.0218,195901.0
2015-07-28 10:00:00,99.26,99.4,98.22,98.23,126453.0,90.0037,90.1306,89.0607,89.0697,126453.0
2015-07-28 10:30:00,98.24,98.43,97.83,97.83,112584.0,89.0788,89.2511,88.707,88.707,112584.0
2015-07-28 11:00:00,97.82,98.01,97.69,97.87,73501.0,88.698,88.8702,88.5801,88.7433,73501.0
2015-07-28 11:30:00,97.87,97.97,97.46,97.73,205314.0,88.7433,88.834,88.3715,88.6164,205314.0
2015-07-28 12:00:00,97.72,97.81,97.41,97.44,201373.0,88.6073,88.6889,88.3262,88.3534,201373.0
2015-07-28 12:30:00,97.41,97.76,97.38,97.7,164316.0,88.3262,88.6436,88.299,88.5892,164316.0
2015-07-28 13:00:00,97.73,98.15,97.72,98.11,145218.0,88.6164,88.9972,88.6073,88.9609,145218.0
2015-07-28 13:30:00,98.14,98.31,97.98,98.31,129129.0,88.9881,89.1423,88.843,89.1423,129129.0
2015-07-28 14:00:00,98.32,98.57,98.15,98.56,156599.0,89.1513,89.378,88.9972,89.369,156599.0
2015-07-28 14:30:00,98.56,98.62,98.01,98.45,157485.0,89.369,89.4234,88.8702,89.2692,157485.0
2015-07-28 15:00:00,98.45,98.59,98.13,98.42,192487.0,89.2692,89.3962,88.9791,89.242,192487.0
2015-07-28 15:30:00,98.42,98.62,98.31,98.38,297859.0,89.242,89.4234,89.1423,89.2057,297859.0
2015-07-29 09:30:00,98.52,99.42,98.24,99.29,208919.0,89.3327,90.1488,89.0788,90.0309,208919.0
2015-07-29 10:00:00,99.27,99.67,99.16,99.67,141264.0,90.0127,90.3754,89.913,90.3754,141264.0
2015-07-29 10:30:00,99.67,100.09,99.66,99.96,127993.0,90.3754,90.7563,90.3664,90.6384,127993.0
2015-07-29 11:00:00,99.94,100.0,99.52,99.8,189372.0,90.6203,90.6747,90.2394,90.4933,189372.0
2015-07-29 11:30:00,99.8,100.23,99.78,100.19,71436.0,90.4933,90.8832,90.4752,90.847,71436.0
2015-07-29 12:00:00,100.19,100.54,100.13,100.37,220911.0,90.847,91.1643,90.7925,91.0102,220911.0
2015-07-29 12:30:00,100.4,100.48,100.19,100.24,65661.0,91.0374,91.1099,90.847,90.8923,65661.0
2015-07-29 13:00:00,100.26,100.55,100.18,100.53,77436.0,90.9104,91.1734,90.8379,91.1552,77436.0
2015-07-29 13:30:00,100.55,100.69,100.37,100.53,58619.0,91.1734,91.3003,91.0102,91.1552,58619.0
2015-07-29 14:00:00,100.51,101.02,100.29,100.94,132337.0,91.1371,91.5996,90.9376,91.527,132337.0
2015-07-29 14:30:00,100.95,101.27,100.9,101.19,119137.0,91.5361,91.8262,91.4907,91.7537,119137.0
2015-07-29 15:00:00,101.17,101.49,101.13,101.36,146478.0,91.7356,92.0257,91.6993,91.9078,146478.0
2015-07-29 15:30:00,101.37,101.65,101.13,101.48,397699.0,91.9169,92.1708,91.6993,92.0167,397699.0
2015-07-30 09:30:00,101.51,102.43,101.4,102.38,205380.0,92.0439,92.8781,91.9441,92.8327,205380.0
2015-07-30 10:00:00,102.37,102.61,102.26,102.5,168908.0,92.8237,93.0413,92.7239,92.9415,168908.0
2015-07-30 10:30:00,102.51,102.58,102.14,102.19,174567.0,92.9506,93.0141,92.6151,92.6604,174567.0
2015-07-30 11:00:00,102.2,102.44,102.16,102.26,66632.0,92.6695,92.8871,92.6332,92.7239,66632.0
2015-07-30 11:30:00,102.29,102.5,102.23,102.27,107729.0,92.7511,92.9415,92.6967,92.733,107729.0
2015-07-30 12:00:00,102.26,102.36,102.07,102.28,74504.0,92.7239,92.8146,92.5516,92.7421,74504.0
2015-07-30 12:30:00,102.25,102.68,102.23,102.53,81167.0,92.7148,93.1047,92.6967,92.9687,81167.0
2015-07-30 13:00:00,102.51,102.77,102.51,102.67,44280.0,92.9506,93.1864,92.9506,93.0957,44280.0
2015-07-30 13:30:00,102.7,102.7,102.36,102.46,57928.0,93.1229,93.1229,92.8146,92.9053,57928.0
2015-07-30 14:00:00,102.45,102.47,102.26,102.3,58247.0,92.8962,92.9143,92.7239,92.7602,58247.0
2015-07-30 14:30:00,102.33,102.45,102.26,102.42,44649.0,92.7874,92.8962,92.7239,92.869,44649.0
2015-07-30 15:00:00,102.42,102.69,102.42,102.69,169263.0,92.869,93.1138,92.869,93.1138,169263.0
2015-07-30 15:30:00,102.68,102.91,102.59,102.82,306795.0,93.1047,93.3133,93.0231,93.2317,306795.0
2015-07-31 09:30:00,103.22,103.66,102.38,102.43,50292.0,93.5944,93.9934,92.8327,92.8781,50292.0
2015-07-31 10:00:00,102.42,102.48,102.05,102.33,66795.0,92.869,92.9234,92.5335,92.7874,66795.0
2015-07-31 10:30:00,102.29,102.37,102.06,102.21,67117.0,92.7511,92.8237,92.5426,92.6786,67117.0
2015-07-31 11:00:00,102.2,102.22,101.91,101.96,48278.0,92.6695,92.6876,92.4066,92.4519,48278.0
2015-07-31 11:30:00,101.97,102.15,101.88,102.15,33910.0,92.461,92.6242,92.3794,92.6242,33910.0
2015-07-31 12:00:00,102.17,102.55,102.17,102.48,25363.0,92.6423,92.9869,92.6423,92.9234,25363.0
2015-07-31 12:30:00,102.48,102.49,102.27,102.34,73858.0,92.9234,92.9325,92.733,92.7965,73858.0
2015-07-31 13:00:00,102.36,102.56,102.35,102.37,71127.0,92.8146,92.9959,92.8055,92.8237,71127.0
2015-07-31 13:30:00,102.35,102.36,102.16,102.32,70119.0,92.8055,92.8146,92.6332,92.7783,70119.0
2015-07-31 14:00:00,102.32,102.5,102.05,102.12,27865.0,92.7783,92.9415,92.5335,92.597,27865.0
2015-07-31 14:30:00,102.12,102.19,101.87,101.87,42204.0,92.597,92.6604,92.3703,92.3703,42204.0
2015-07-31 15:00:00,101.89,101.96,101.81,101.84,49876.0,92.3884,92.4519,92.3159,92.3431,49876.0
2015-07-31 15:30:00,101.83,101.9,101.68,101.79,186469.0,92.334,92.3975,92.198,92.2977,186469.0
2015-08-03 09:30:00,101.67,101.76,100.82,101.08,44115.0,92.1889,92.2705,91.4182,91.654,44115.0
2015-08-03 10:00:00,101.04,101.14,100.54,100.61,47571.0,91.6177,91.7084,91.1643,91.2278,47571.0
2015-08-03 10:30:00,100.58,100.6,100.36,100.52,40925.0,91.2006,91.2187,91.0011,91.1462,40925.0
2015-08-03 11:00:00,100.53,100.69,100.35,100.56,47266.0,91.1552,91.3003,90.992,91.1824,47266.0
2015-08-03 11:30:00,100.58,100.92,100.58,100.81,50016.0,91.2006,91.5089,91.2006,91.4091,50016.0
2015-08-03 12:00:00,100.87,100.88,100.46,100.78,40268.0,91.4635,91.4726,91.0918,91.3819,40268.0
2015-08-03 12:30:00,100.76,100.78,100.27,100.32,50664.0,91.3638,91.3819,90.9195,90.9648,50664.0
2015-08-03 13:00:00,100.32,100.4,100.09,100.33,45486.0,90.9648,91.0374,90.7563,90.9739,45486.0
2015-08-03 13:30:00,100.34,100.34,100.09,100.15,43989.0,90.983,90.983,90.7563,90.8107,43989.0
2015-08-03 14:00:00,100.12,100.25,100.08,100.22,76049.0,90.7835,90.9014,90.7472,90.8742,76049.0
2015-08-03 14:30:00,100.25,100.65,100.2,100.51,73609.0,90.9014,91.2641,90.856,91.1371,73609.0
2015-08-03 15:00:00,100.54,100.86,100.52,100.8,101817.0,91.1643,91.4545,91.1462,91.4001,101817.0
2015-08-03 15:30:00,100.78,101.25,100.73,101.23,165292.0,91.3819,91.8081,91.3366,91.79,165292.0
2015-08-04 09:30:00,101.33,101.85,101.33,101.84,36149.0,91.8806,92.3521,91.8806,92.3431,36149.0
2015-08-04 10:00:00,101.88,101.91,101.45,101.55,50540.0,92.3794,92.4066,91.9895,92.0801,50540.0
2015-08-04 10:30:00,101.55,101.55,101.02,101.05,35391.0,92.0801,92.0801,91.5996,91.6268,35391.0
2015-08-04 11:00:00,101.07,101.33,101.06,101.29,40390.0,91.6449,91.8806,91.6358,91.8444,40390.0
2015-08-04 11:30:00,101.28,101.38,101.1,101.37,82418.0,91.8353,91.926,91.6721,91.9169,82418.0
2015-08-04 12:00:00,101.37,101.44,101.21,101.23,36777.0,91.9169,91.9804,91.7718,91.79,36777.0
2015-08-04 12:30:00,101.26,101.3,101.09,101.29,44886.0,91.8172,91.8534,91.663,91.8444,44886.0
2015-08-04 13:00:00,101.26,101.45,101.15,101.4,25661.0,91.8172,91.9895,91.7174,91.9441,25661.0
2015-08-04 13:30:00,101.37,101.48,101.0,101.12,42302.0,91.9169,92.0167,91.5814,91.6902,42302.0
2015-08-04 14:00:00,101.13,101.14,100.9,101.13,41475.0,91.6993,91.7084,91.4907,91.6993,41475.0
2015-08-04 14:30:00,101.13,101.33,101.06,101.16,59298.0,91.6993,91.8806,91.6358,91.7265,59298.0
2015-08-04 15:00:00,101.17,101.3,100.95,100.99,54510.0,91.7356,91.8534,91.5361,91.5723,54510.0
2015-08-04 15:30:00,100.99,101.12,100.84,101.08,127498.0,91.5723,91.6902,91.4363,91.654,127498.0
2015-08-05 09:30:00,101.5,102.13,101.32,101.4,62974.0,92.0348,92.606,91.8716,91.9441,62974.0
2015-08-05 10:00:00,101.41,102.14,101.41,101.98,29113.0,91.9532,92.6151,91.9532,92.47,29113.0
2015-08-05 10:30:00,102.04,102.3,101.82,102.29,52613.0,92.5244,92.7602,92.3249,92.7511,52613.0
2015-08-05 11:00:00,102.29,102.29,101.96,101.97,37319.0,92.7511,92.7511,92.4519,92.461,37319.0
2015-08-05 11:30:00,102.01,102.07,101.6,101.62,27266.0,92.4972,92.5516,92.1255,92.1436,27266.0
2015-08-05 12:00:00,101.63,101.71,101.52,101.59,26478.0,92.1527,92.2252,92.0529,92.1164,26478.0
2015-08-05 12:30:00,101.64,101.65,101.31,101.59,50298.0,92.1617,92.1708,91.8625,92.1164,50298.0
2015-08-05 13:00:00,101.62,101.63,101.17,101.35,22377.0,92.1436,92.1527,91.7356,91.8988,22377.0
2015-08-05 13:30:00,101.44,101.6,101.25,101.56,33489.0,91.9804,92.1255,91.8081,92.0892,33489.0
2015-08-05 14:00:00,101.54,101.87,101.4,101.87,31780.0,92.0711,92.3703,91.9441,92.3703,31780.0
2015-08-05 14:30:00,101.85,101.85,101.63,101.71,36184.0,92.3521,92.3521,92.1527,92.2252,36184.0
2015-08-05 15:00:00,101.72,101.85,101.61,101.66,49004.0,92.2343,92.3521,92.1345,92.1799,49004.0
2015-08-05 15:30:00,101.65,101.71,101.51,101.62,94959.0,92.1708,92.2252,92.0439,92.1436,94959.0
2015-08-06 09:30:00,101.86,102.05,101.55,101.65,43121.0,92.3612,92.5335,92.0801,92.1708,43121.0
2015-08-06 10:00:00,101.7,102.13,101.54,101.9,90530.0,92.2161,92.606,92.0711,92.3975,90530.0
2015-08-06 10:30:00,101.9,102.35,101.62,101.65,95460.0,92.3975,92.8055,92.1436,92.1708,95460.0
2015-08-06 11:00:00,101.63,101.7,101.03,101.03,42311.0,92.1527,92.2161,91.6086,91.6086,42311.0
2015-08-06 11:30:00,100.98,101.05,100.38,100.38,80936.0,91.5633,91.6268,91.0192,91.0192,80936.0
2015-08-06 12:00:00,100.43,100.54,100.06,100.18,70165.0,91.0646,91.1643,90.7291,90.8379,70165.0
2015-08-06 12:30:00,100.23,100.27,100.02,100.08,66507.0,90.8832,90.9195,90.6928,90.7472,66507.0
2015-08-06 13:00:00,100.05,100.46,100.01,100.38,49475.0,90.72,91.0918,90.6837,91.0192,49475.0
2015-08-06 13:30:00,100.4,100.47,100.24,100.33,33410.0,91.0374,91.1008,90.8923,90.9739,33410.0
2015-08-06 14:00:00,100.31,100.51,100.25,100.51,47812.0,90.9558,91.1371,90.9014,91.1371,47812.0
2015-08-06 14:30:00,100.52,100.6,100.4,100.46,50971.0,91.1462,91.2187,91.0374,91.0918,50971.0
2015-08-06 15:00:00,100.47,100.63,100.42,100.5,69848.0,91.1008,91.2459,91.0555,91.128,69848.0
2015-08-06 15:30:00,100.5,100.76,100.43,100.62,95233.0,91.128,91.3638,91.0646,91.2369,95233.0
2015-08-07 09:30:00,100.45,101.07,99.97,100.57,22752.0,91.0827,91.6449,90.6475,91.1915,22752.0
2015-08-07 10:00:00,100.38,100.63,100.19,100.23,31191.0,91.0192,91.2459,90.847,90.8832,31191.0
2015-08-07 10:30:00,100.36,100.77,100.28,100.53,40429.0,91.0011,91.3729,90.9286,91.1552,40429.0
2015-08-07 11:00:00,100.53,100.66,100.08,100.12,35702.0,91.1552,91.2731,90.7472,90.7835,35702.0
2015-08-07 11:30:00,100.1,100.24,100.03,100.23,26533.0,90.7653,90.8923,90.7019,90.8832,26533.0
2015-08-07 12:00:00,100.23,100.45,100.18,100.22,13966.0,90.8832,91.0827,90.8379,90.8742,13966.0
2015-08-07 12:30:00,100.18,100.24,100.01,100.24,16300.0,90.8379,90.8923,90.6837,90.8923,16300.0
2015-08-07 13:00:00,100.23,100.29,100.09,100.24,31343.0,90.8832,90.9376,90.7563,90.8923,31343.0
2015-08-07 13:30:00,100.23,100.28,100.16,100.22,13993.0,90.8832,90.9286,90.8197,90.8742,13993.0
2015-08-07 14:00:00,100.22,100.72,100.13,100.67,75766.0,90.8742,91.3275,90.7925,91.2822,75766.0
2015-08-07 14:30:00,100.71,100.71,100.31,100.45,24944.0,91.3185,91.3185,90.9558,91.0827,24944.0
2015-08-07 15:00:00,100.48,100.83,100.39,100.75,28348.0,91.1099,91.4273,91.0283,91.3547,28348.0
2015-08-07 15:30:00,100.76,100.91,100.61,100.74,65701.0,91.3638,91.4998,91.2278,91.3457,65701.0
2015-08-10 09:30:00,101.85,102.81,101.55,102.72,43632.0,92.3521,93.2226,92.0801,93.141,43632.0
2015-08-10 10:00:00,102.78,103.2,102.72,102.87,70736.0,93.1954,93.5763,93.141,93.277,70736.0
2015-08-10 10:30:00,102.87,102.87,102.44,102.79,59462.0,93.277,93.277,92.8871,93.2045,59462.0
2015-08-10 11:00:00,102.76,103.24,102.76,102.93,50962.0,93.1773,93.6125,93.1773,93.3314,50962.0
2015-08-10 11:30:00,102.96,103.19,102.96,103.0,23828.0,93.3586,93.5672,93.3586,93.3949,23828.0
2015-08-10 12:00:00,102.98,103.35,102.98,103.33,32378.0,93.3768,93.7123,93.3768,93.6941,32378.0
2015-08-10 12:30:00,103.32,103.48,103.27,103.36,49673.0,93.6851,93.8301,93.6397,93.7213,49673.0
2015-08-10 13:00:00,103.34,103.57,103.26,103.37,45094.0,93.7032,93.9118,93.6307,93.7304,45094.0
2015-08-10 13:30:00,103.38,103.47,103.3,103.38,52071.0,93.7395,93.8211,93.6669,93.7395,52071.0
2015-08-10 14:00:00,103.38,103.39,103.26,103.31,31521.0,93.7395,93.7485,93.6307,93.676,31521.0
2015-08-10 14:30:00,103.31,103.53,103.26,103.41,63231.0,93.676,93.8755,93.6307,93.7667,63231.0
2015-08-10 15:00:00,103.4,103.48,103.29,103.45,76642.0,93.7576,93.8301,93.6579,93.8029,76642.0
2015-08-10 15:30:00,103.43,103.45,103.16,103.35,131839.0,93.7848,93.8029,93.54,93.7123,131839.0
2015-08-11 09:30:00,102.35,103.16,101.52,101.62,53511.0,92.8055,93.54,92.0529,92.1436,53511.0
2015-08-11 10:00:00,101.62,102.19,101.51,102.0,28706.0,92.1436,92.6604,92.0439,92.4882,28706.0
2015-08-11 10:30:00,102.0,102.76,101.89,102.54,63953.0,92.4882,93.1773,92.3884,92.9778,63953.0
2015-08-11 11:00:00,102.51,102.52,101.99,102.02,42119.0,92.9506,92.9597,92.4791,92.5063,42119.0
2015-08-11 11:30:00,102.07,102.14,101.75,101.8,50372.0,92.5516,92.6151,92.2615,92.3068,50372.0
2015-08-11 12:00:00,101.82,101.94,101.73,101.89,28644.0,92.3249,92.4338,92.2433,92.3884,28644.0
2015-08-11 12:30:00,101.93,102.21,101.85,101.85,30420.0,92.4247,92.6786,92.3521,92.3521,30420.0
2015-08-11 13:00:00,101.9,101.93,101.67,101.76,43863.0,92.3975,92.4247,92.1889,92.2705,43863.0
2015-08-11 13:30:00,101.76,102.08,101.72,101.9,43937.0,92.2705,92.5607,92.2343,92.3975,43937.0
2015-08-11 14:00:00,101.92,102.09,101.76,102.06,48800.0,92.4156,92.5698,92.2705,92.5426,48800.0
2015-08-11 14:30:00,102.1,102.13,101.87,102.13,41648.0,92.5788,92.606,92.3703,92.606,41648.0
2015-08-11 15:00:00,102.14,102.27,102.02,102.25,69877.0,92.6151,92.733,92.5063,92.7148,69877.0
2015-08-11 15:30:00,102.21,102.38,102.11,102.26,138106.0,92.6786,92.8327,92.5879,92.7239,138106.0
2015-08-12 09:30:00,100.73,101.51,99.99,100.06,93828.0,91.3366,92.0439,90.6656,90.7291,93828.0
2015-08-12 10:00:00,100.03,100.23,99.24,99.82,70374.0,90.7019,90.8832,89.9855,90.5115,70374.0
2015-08-12 10:30:00,99.79,100.26,99.68,99.96,98177.0,90.4843,90.9104,90.3845,90.6384,98177.0
2015-08-12 11:00:00,99.98,100.66,99.98,100.47,57240.0,90.6565,91.2731,90.6565,91.1008,57240.0
2015-08-12 11:30:00,100.47,100.47,99.82,100.3,70370.0,91.1008,91.1008,90.5115,90.9467,70370.0
2015-08-12 12:00:00,100.26,100.69,100.2,100.57,53352.0,90.9104,91.3003,90.856,91.1915,53352.0
2015-08-12 12:30:00,100.62,100.76,100.42,100.49,35230.0,91.2369,91.3638,91.0555,91.119,35230.0
2015-08-12 13:00:00,100.52,101.05,100.52,100.71,56857.0,91.1462,91.6268,91.1462,91.3185,56857.0
2015-08-12 13:30:00,100.69,101.27,100.67,101.22,45422.0,91.3003,91.8262,91.2822,91.7809,45422.0
2015-08-12 14:00:00,101.22,101.22,100.73,100.8,50408.0,91.7809,91.7809,91.3366,91.4001,50408.0
2015-08-12 14:30:00,100.78,101.4,100.73,101.37,71891.0,91.3819,91.9441,91.3366,91.9169,71891.0
2015-08-12 15:00:00,101.38,101.69,101.23,101.57,95993.0,91.926,92.2071,91.79,92.0983,95993.0
2015-08-12 15:30:00,101.62,101.9,101.4,101.48,170560.0,92.1436,92.3975,91.9441,92.0167,170560.0
2015-08-13 09:30:00,106.61,106.61,100.35,100.55,47340.0,96.6683,96.6683,90.992,91.1734,47340.0
2015-08-13 10:00:00,100.5,101.13,100.11,101.11,94058.0,91.128,91.6993,90.7744,91.6812,94058.0
2015-08-13 10:30:00,101.08,101.16,100.55,100.67,38525.0,91.654,91.7265,91.1734,91.2822,38525.0
2015-08-13 11:00:00,100.8,100.89,100.34,100.57,62776.0,91.4001,91.4817,90.983,91.1915,62776.0
2015-08-13 11:30:00,100.6,101.31,100.52,101.25,21300.0,91.2187,91.8625,91.1462,91.8081,21300.0
2015-08-13 12:00:00,101.28,101.5,101.13,101.48,22158.0,91.8353,92.0348,91.6993,92.0167,22158.0
2015-08-13 12:30:00,101.5,101.5,101.26,101.37,14095.0,92.0348,92.0348,91.8172,91.9169,14095.0
2015-08-13 13:00:00,101.37,101.54,101.36,101.41,17023.0,91.9169,92.0711,91.9078,91.9532,17023.0
2015-08-13 13:30:00,101.43,101.43,101.15,101.25,17261.0,91.9713,91.9713,91.7174,91.8081,17261.0
2015-08-13 14:00:00,101.26,101.76,101.2,101.66,39601.0,91.8172,92.2705,91.7628,92.1799,39601.0
2015-08-13 14:30:00,101.68,101.72,101.54,101.66,26731.0,92.198,92.2343,92.0711,92.1799,26731.0
2015-08-13 15:00:00,101.64,101.66,101.28,101.28,30817.0,92.1617,92.1799,91.8353,91.8353,30817.0
2015-08-13 15:30:00,101.3,101.34,101.06,101.22,132068.0,91.8534,91.8897,91.6358,91.7809,132068.0
2015-08-14 09:30:00,100.75,101.5,100.59,101.38,61029.0,91.3547,92.0348,91.2096,91.926,61029.0
2015-08-14 10:00:00,101.48,101.5,100.96,101.04,89926.0,92.0167,92.0348,91.5451,91.6177,89926.0
2015-08-14 10:30:00,101.04,101.24,100.82,101.01,66067.0,91.6177,91.799,91.4182,91.5905,66067.0
2015-08-14 11:00:00,101.0,101.19,100.7,101.19,132955.0,91.5814,91.7537,91.3094,91.7537,132955.0
2015-08-14 11:30:00,101.1,101.55,100.97,101.15,85840.0,91.6721,92.0801,91.5542,91.7174,85840.0
2015-08-14 12:00:00,101.15,101.23,101.0,101.19,22235.0,91.7174,91.79,91.5814,91.7537,22235.0
2015-08-14 12:30:00,101.18,101.26,100.96,101.25,37139.0,91.7446,91.8172,91.5451,91.8081,37139.0
2015-08-14 13:00:00,101.25,101.33,101.19,101.21,25273.0,91.8081,91.8806,91.7537,91.7718,25273.0
2015-08-14 13:30:00,101.2,101.34,101.11,101.3,31061.0,91.7628,91.8897,91.6812,91.8534,31061.0
2015-08-14 14:00:00,101.3,101.34,101.16,101.24,30791.0,91.8534,91.8897,91.7265,91.799,30791.0
2015-08-14 14:30:00,101.2,101.33,101.15,101.3,30851.0,91.7628,91.8806,91.7174,91.8534,30851.0
2015-08-14 15:00:00,101.31,101.72,101.26,101.65,107276.0,91.8625,92.2343,91.8172,92.1708,107276.0
2015-08-14 15:30:00,101.63,101.88,101.56,101.69,197381.0,92.1527,92.3794,92.0892,92.2071,197381.0
2015-08-17 09:30:00,101.3,101.78,100.75,101.09,34640.0,91.8534,92.2887,91.3547,91.663,34640.0
2015-08-17 10:00:00,101.05,101.53,100.83,101.39,32670.0,91.6268,92.062,91.4273,91.935,32670.0
2015-08-17 10:30:00,101.34,101.63,101.13,101.6,26090.0,91.8897,92.1527,91.6993,92.1255,26090.0
2015-08-17 11:00:00,101.64,101.93,101.63,101.68,23145.0,92.1617,92.4247,92.1527,92.198,23145.0
2015-08-17 11:30:00,101.69,101.99,101.64,101.8,76343.0,92.2071,92.4791,92.1617,92.3068,76343.0
2015-08-17 12:00:00,101.79,102.19,101.77,102.13,24960.0,92.2977,92.6604,92.2796,92.606,24960.0
2015-08-17 12:30:00,102.1,102.42,102.1,102.42,22420.0,92.5788,92.869,92.5788,92.869,22420.0
2015-08-17 13:00:00,102.42,102.46,102.3,102.45,21499.0,92.869,92.9053,92.7602,92.8962,21499.0
2015-08-17 13:30:00,102.45,102.55,102.26,102.35,35452.0,92.8962,92.9869,92.7239,92.8055,35452.0
2015-08-17 14:00:00,102.35,102.54,102.34,102.49,31516.0,92.8055,92.9778,92.7965,92.9325,31516.0
2015-08-17 14:30:00,102.47,102.77,102.47,102.74,34068.0,92.9143,93.1864,92.9143,93.1592,34068.0
2015-08-17 15:00:00,102.75,102.82,102.69,102.77,44307.0,93.1682,93.2317,93.1138,93.1864,44307.0
2015-08-17 15:30:00,102.77,102.84,102.68,102.76,59738.0,93.1864,93.2498,93.1047,93.1773,59738.0
2015-08-18 09:30:00,102.74,103.16,102.58,102.8,18653.0,93.1592,93.54,93.0141,93.2136,18653.0
2015-08-18 10:00:00,102.77,102.92,102.69,102.81,43285.0,93.1864,93.3224,93.1138,93.2226,43285.0
2015-08-18 10:30:00,102.8,102.86,102.64,102.82,34884.0,93.2136,93.268,93.0685,93.2317,34884.0
2015-08-18 11:00:00,102.77,102.84,102.71,102.8,22531.0,93.1864,93.2498,93.132,93.2136,22531.0
2015-08-18 11:30:00,102.76,102.83,102.68,102.73,53263.0,93.1773,93.2408,93.1047,93.1501,53263.0
2015-08-18 12:00:00,102.75,102.87,102.73,102.87,22289.0,93.1682,93.277,93.1501,93.277,22289.0
2015-08-18 12:30:00,102.87,102.87,102.73,102.76,33724.0,93.277,93.277,93.1501,93.1773,33724.0
2015-08-18 13:00:00,102.76,102.76,102.49,102.55,52409.0,93.1773,93.1773,92.9325,92.9869,52409.0
2015-08-18 13:30:00,102.56,102.63,102.45,102.53,26652.0,92.9959,93.0594,92.8962,92.9687,26652.0
2015-08-18 14:00:00,102.54,102.71,102.44,102.7,38446.0,92.9778,93.132,92.8871,93.1229,38446.0
2015-08-18 14:30:00,102.72,102.72,102.51,102.6,41672.0,93.141,93.141,92.9506,93.0322,41672.0
2015-08-18 15:00:00,102.6,102.65,102.51,102.54,64093.0,93.0322,93.0775,92.9506,92.9778,64093.0
2015-08-18 15:30:00,102.6,102.62,102.4,102.58,140250.0,93.0322,93.0503,92.8509,93.0141,140250.0
2015-08-19 09:30:00,101.94,102.46,100.86,101.14,30182.0,92.4338,92.9053,91.4545,91.7084,30182.0
2015-08-19 10:00:00,101.15,101.63,101.01,101.24,21411.0,91.7174,92.1527,91.5905,91.799,21411.0
2015-08-19 10:30:00,101.24,101.51,101.1,101.19,30200.0,91.799,92.0439,91.6721,91.7537,30200.0
2015-08-19 11:00:00,101.15,101.39,101.11,101.39,39928.0,91.7174,91.935,91.6812,91.935,39928.0
2015-08-19 11:30:00,101.37,101.59,101.29,101.55,80589.0,91.9169,92.1164,91.8444,92.0801,80589.0
2015-08-19 12:00:00,101.55,101.71,101.34,101.71,66098.0,92.0801,92.2252,91.8897,92.2252,66098.0
2015-08-19 12:30:00,101.66,101.98,101.66,101.92,30978.0,92.1799,92.47,92.1799,92.4156,30978.0
2015-08-19 13:00:00,101.96,102.38,101.9,102.1,29622.0,92.4519,92.8327,92.3975,92.5788,29622.0
2015-08-19 13:30:00,102.08,102.52,102.03,102.21,32765.0,92.5607,92.9597,92.5154,92.6786,32765.0
2015-08-19 14:00:00,102.22,103.25,102.22,102.76,62010.0,92.6876,93.6216,92.6876,93.1773,62010.0
2015-08-19 14:30:00,102.75,102.9,102.28,102.32,63532.0,93.1682,93.3042,92.7421,92.7783,63532.0
2015-08-19 15:00:00,102.3,102.77,102.22,102.71,86230.0,92.7602,93.1864,92.6876,93.132,86230.0
2015-08-19 15:30:00,102.7,102.91,102.56,102.58,194188.0,93.1229,93.3133,92.9959,93.0141,194188.0
2015-08-20 09:30:00,101.19,101.83,100.41,100.41,47950.0,91.7537,92.334,91.0464,91.0464,47950.0
2015-08-20 10:00:00,100.48,101.08,100.35,100.75,97170.0,91.1099,91.654,90.992,91.3547,97170.0
2015-08-20 10:30:00,100.69,101.27,100.66,101.04,41745.0,91.3003,91.8262,91.2731,91.6177,41745.0
2015-08-20 11:00:00,101.04,101.27,100.93,101.11,41620.0,91.6177,91.8262,91.5179,91.6812,41620.0
2015-08-20 11:30:00,101.19,101.31,100.88,101.31,28677.0,91.7537,91.8625,91.4726,91.8625,28677.0
2015-08-20 12:00:00,101.32,101.33,100.76,100.83,35211.0,91.8716,91.8806,91.3638,91.4273,35211.0
2015-08-20 12:30:00,100.84,100.94,100.49,100.66,46681.0,91.4363,91.527,91.119,91.2731,46681.0
2015-08-20 13:00:00,100.64,101.32,100.64,101.3,65726.0,91.255,91.8716,91.255,91.8534,65726.0
2015-08-20 13:30:00,101.26,101.32,100.9,101.32,43615.0,91.8172,91.8716,91.4907,91.8716,43615.0
2015-08-20 14:00:00,101.33,101.33,100.88,101.01,52305.0,91.8806,91.8806,91.4726,91.5905,52305.0
2015-08-20 14:30:00,100.97,101.04,100.51,100.64,53078.0,91.5542,91.6177,91.1371,91.255,53078.0
2015-08-20 15:00:00,100.59,100.86,100.5,100.86,73567.0,91.2096,91.4545,91.128,91.4545,73567.0
2015-08-20 15:30:00,100.85,101.02,100.2,100.33,198366.0,91.4454,91.5996,90.856,90.9739,198366.0
2015-08-21 09:30:00,99.48,99.58,97.77,98.92,285380.0,90.2032,90.2938,88.6526,89.6954,285380.0
2015-08-21 10:00:00,98.82,99.52,98.53,98.59,59083.0,89.6047,90.2394,89.3418,89.3962,59083.0
2015-08-21 10:30:00,98.54,98.81,97.99,98.43,125642.0,89.3508,89.5956,88.8521,89.2511,125642.0
2015-08-21 11:00:00,98.43,98.5,97.59,98.21,74838.0,89.2511,89.3145,88.4894,89.0516,74838.0
2015-08-21 11:30:00,98.18,98.24,97.53,98.07,44518.0,89.0244,89.0788,88.435,88.9246,44518.0
2015-08-21 12:00:00,98.0,98.27,97.94,98.12,59081.0,88.8612,89.106,88.8068,88.97,59081.0
2015-08-21 12:30:00,98.1,98.24,97.75,97.96,52712.0,88.9518,89.0788,88.6345,88.8249,52712.0
2015-08-21 13:00:00,97.92,98.27,97.4,98.27,69861.0,88.7886,89.106,88.3171,89.106,69861.0
2015-08-21 13:30:00,98.31,98.56,98.01,98.45,42751.0,89.1423,89.369,88.8702,89.2692,42751.0
2015-08-21 14:00:00,98.42,98.68,98.01,98.11,44089.0,89.242,89.4778,88.8702,88.9609,44089.0
2015-08-21 14:30:00,98.15,98.31,97.18,97.48,93525.0,88.9972,89.1423,88.1176,88.3897,93525.0
2015-08-21 15:00:00,97.4,97.53,96.84,97.14,108910.0,88.3171,88.435,87.8093,88.0814,108910.0
2015-08-21 15:30:00,97.14,97.15,96.45,96.48,259076.0,88.0814,88.0904,87.4557,87.4829,259076.0
2015-08-24 09:30:00,91.0,94.83,90.5,93.95,321821.0,82.808,86.2932,82.353,85.4924,321821.0
2015-08-24 10:00:00,93.74,95.91,93.74,94.85,179431.0,85.3013,87.276,85.3013,86.3114,179431.0
2015-08-24 10:30:00,94.89,95.25,93.84,94.83,162113.0,86.3478,86.6754,85.3923,86.2932,162113.0
2015-08-24 11:00:00,94.89,95.0,93.38,93.61,92776.0,86.3478,86.4479,84.9737,85.183,92776.0
2015-08-24 11:30:00,93.64,95.42,93.4,95.21,110969.0,85.2103,86.8301,84.9919,86.639,110969.0
2015-08-24 12:00:00,95.09,95.98,94.65,95.78,147012.0,86.5298,87.3397,86.1294,87.1577,147012.0
2015-08-24 12:30:00,95.76,96.06,95.53,95.69,66536.0,87.1395,87.4125,86.9302,87.0758,66536.0
2015-08-24 13:00:00,95.82,96.26,95.15,95.31,108003.0,87.1941,87.5945,86.5844,86.73,108003.0
2015-08-24 13:30:00,95.27,95.28,94.31,94.45,107517.0,86.6936,86.7027,85.82,85.9474,107517.0
2015-08-24 14:00:00,94.45,94.53,93.68,93.81,99873.0,85.9474,86.0202,85.2467,85.365,99873.0
2015-08-24 14:30:00,93.86,94.42,92.33,92.33,102838.0,85.4105,85.9201,84.0182,84.0182,102838.0
2015-08-24 15:00:00,92.32,92.84,91.7,92.13,213160.0,84.0091,84.4823,83.445,83.8362,213160.0
2015-08-24 15:30:00,92.13,94.41,91.89,92.62,358675.0,83.8362,85.911,83.6179,84.2821,358675.0
2015-08-25 09:30:00,97.5,97.53,94.67,95.01,116685.0,88.7228,88.7501,86.1476,86.457,116685.0
2015-08-25 10:00:00,95.0,95.58,94.63,94.82,93165.0,86.4479,86.9757,86.1112,86.2841,93165.0
2015-08-25 10:30:00,94.89,95.0,94.34,94.93,80441.0,86.3478,86.4479,85.8473,86.3842,80441.0
2015-08-25 11:00:00,94.97,96.04,94.92,95.55,105092.0,86.4206,87.3943,86.3751,86.9484,105092.0
2015-08-25 11:30:00,95.56,95.58,94.96,94.96,105911.0,86.9575,86.9757,86.4115,86.4115,105911.0
2015-08-25 12:00:00,94.96,95.38,94.96,95.23,113283.0,86.4115,86.7937,86.4115,86.6572,113283.0
2015-08-25 12:30:00,95.25,95.5,95.2,95.25,190957.0,86.6754,86.9029,86.6299,86.6754,190957.0
2015-08-25 13:00:00,95.25,95.3,94.28,94.46,135889.0,86.6754,86.7209,85.7927,85.9565,135889.0
2015-08-25 13:30:00,94.46,95.27,94.33,95.1,272283.0,85.9565,86.6936,85.8382,86.5389,272283.0
2015-08-25 14:00:00,95.06,95.07,94.53,94.86,97965.0,86.5025,86.5116,86.0202,86.3205,97965.0
2015-08-25 14:30:00,94.88,95.29,94.67,95.11,84639.0,86.3387,86.7118,86.1476,86.548,84639.0
2015-08-25 15:00:00,95.13,95.31,94.16,94.55,386746.0,86.5662,86.73,85.6835,86.0384,386746.0
2015-08-25 15:30:00,94.51,94.59,93.15,93.19,1090190.0,86.002,86.0748,84.7644,84.8008,1090190.0
2015-08-26 09:30:00,95.21,95.64,93.91,94.06,120838.0,86.639,87.0303,85.456,85.5925,120838.0
2015-08-26 10:00:00,94.06,94.59,93.44,94.27,131216.0,85.5925,86.0748,85.0283,85.7836,131216.0
2015-08-26 10:30:00,94.35,94.85,93.93,94.25,55132.0,85.8564,86.3114,85.4742,85.7654,55132.0
2015-08-26 11:00:00,94.3,94.3,93.72,93.83,92225.0,85.8109,85.8109,85.2831,85.3832,92225.0
2015-08-26 11:30:00,93.79,93.94,93.35,93.56,157151.0,85.3468,85.4833,84.9464,85.1375,157151.0
2015-08-26 12:00:00,93.46,93.7,93.24,93.24,54918.0,85.0465,85.2649,84.8463,84.8463,54918.0
2015-08-26 12:30:00,93.29,93.5,92.8,93.46,53763.0,84.8918,85.0829,84.4459,85.0465,53763.0
2015-08-26 13:00:00,93.47,94.02,93.24,93.86,54279.0,85.0556,85.5561,84.8463,85.4105,54279.0
2015-08-26 13:30:00,93.92,94.48,93.85,94.44,56403.0,85.4651,85.9747,85.4014,85.9383,56403.0
2015-08-26 14:00:00,94.51,94.55,93.86,94.29,62036.0,86.002,86.0384,85.4105,85.8018,62036.0
2015-08-26 14:30:00,94.32,95.17,94.21,94.8,72336.0,85.8291,86.6026,85.729,86.2659,72336.0
2015-08-26 15:00:00,94.8,96.05,94.63,95.74,135373.0,86.2659,87.4034,86.1112,87.1213,135373.0
2015-08-26 15:30:00,95.78,96.58,95.69,96.25,214351.0,87.1577,87.8856,87.0758,87.5854,214351.0
2015-08-27 09:30:00,97.19,98.41,97.19,98.14,120787.0,88.4407,89.5509,88.4407,89.3052,120787.0
2015-08-27 10:00:00,98.08,98.33,97.6,97.92,76166.0,89.2506,89.4781,88.8138,89.105,76166.0
2015-08-27 10:30:00,97.92,98.69,97.64,98.64,64890.0,89.105,89.8057,88.8502,89.7602,64890.0
2015-08-27 11:00:00,98.63,99.1,98.49,98.59,70095.0,89.7511,90.1788,89.6237,89.7147,70095.0
2015-08-27 11:30:00,98.59,98.67,98.22,98.52,66338.0,89.7147,89.7875,89.378,89.651,66338.0
2015-08-27 12:00:00,98.51,98.81,98.47,98.69,73399.0,89.6419,89.9149,89.6055,89.8057,73399.0
2015-08-27 12:30:00,98.68,98.86,98.52,98.68,184620.0,89.7966,89.9604,89.651,89.7966,184620.0
2015-08-27 13:00:00,98.72,99.04,98.51,98.82,144959.0,89.833,90.1242,89.6419,89.924,144959.0
2015-08-27 13:30:00,98.77,99.09,98.58,99.09,95585.0,89.8785,90.1697,89.7056,90.1697,95585.0
2015-08-27 14:00:00,99.11,99.12,98.17,98.33,90288.0,90.1879,90.197,89.3325,89.4781,90288.0
2015-08-27 14:30:00,98.3,98.67,97.43,97.47,87762.0,89.4508,89.7875,88.6591,88.6955,87762.0
2015-08-27 15:00:00,97.55,98.28,96.95,98.28,140472.0,88.7683,89.4326,88.2223,89.4326,140472.0
2015-08-27 15:30:00,98.27,99.17,98.01,99.13,268342.0,89.4235,90.2425,89.1869,90.2061,268342.0
2015-08-28 09:30:00,98.36,99.53,98.26,98.73,64442.0,89.5054,90.5701,89.4144,89.8421,64442.0
2015-08-28 10:00:00,98.54,98.76,98.02,98.47,51198.0,89.6692,89.8694,89.196,89.6055,51198.0
2015-08-28 10:30:00,98.46,98.75,98.24,98.46,32800.0,89.5964,89.8603,89.3962,89.5964,32800.0
2015-08-28 11:00:00,98.5,98.87,98.44,98.81,36434.0,89.6328,89.9695,89.5782,89.9149,36434.0
2015-08-28 11:30:00,98.78,98.96,97.85,98.03,47454.0,89.8876,90.0514,89.0413,89.2051,47454.0
2015-08-28 12:00:00,98.03,98.84,97.96,98.84,50381.0,89.2051,89.9422,89.1414,89.9422,50381.0
2015-08-28 12:30:00,98.82,99.33,98.79,99.15,53262.0,89.924,90.3881,89.8967,90.2243,53262.0
2015-08-28 13:00:00,99.15,99.28,98.89,98.95,39621.0,90.2243,90.3426,89.9877,90.0423,39621.0
2015-08-28 13:30:00,98.89,99.35,98.69,99.09,63518.0,89.9877,90.4063,89.8057,90.1697,63518.0
2015-08-28 14:00:00,99.09,99.48,99.09,99.38,57147.0,90.1697,90.5246,90.1697,90.4336,57147.0
2015-08-28 14:30:00,99.38,99.57,99.05,99.54,93626.0,90.4336,90.6065,90.1333,90.5792,93626.0
2015-08-28 15:00:00,99.51,99.6,99.11,99.32,124545.0,90.5519,90.6338,90.1879,90.379,124545.0
2015-08-28 15:30:00,99.26,99.48,98.9,99.44,318207.0,90.3244,90.5246,89.9968,90.4882,318207.0
2015-08-31 09:30:00,99.16,99.16,98.17,98.56,70359.0,90.2334,90.2334,89.3325,89.6874,70359.0
2015-08-31 10:00:00,98.46,98.72,98.05,98.36,79436.0,89.5964,89.833,89.2233,89.5054,79436.0
2015-08-31 10:30:00,98.4,98.41,98.12,98.15,129211.0,89.5418,89.5509,89.287,89.3143,129211.0
2015-08-31 11:00:00,98.15,98.31,97.7,98.18,38179.0,89.3143,89.4599,88.9048,89.3416,38179.0
2015-08-31 11:30:00,98.16,98.45,97.91,97.93,86090.0,89.3234,89.5873,89.0959,89.1141,86090.0
2015-08-31 12:00:00,97.98,98.33,97.9,98.26,29386.0,89.1596,89.4781,89.0868,89.4144,29386.0
2015-08-31 12:30:00,98.3,98.32,98.11,98.11,51577.0,89.4508,89.469,89.2779,89.2779,51577.0
2015-08-31 13:00:00,98.17,98.21,97.61,97.65,33504.0,89.3325,89.3689,88.8229,88.8593,33504.0
2015-08-31 13:30:00,97.67,97.72,97.34,97.4,22265.0,88.8775,88.923,88.5772,88.6318,22265.0
2015-08-31 14:00:00,97.42,97.58,97.11,97.4,34741.0,88.65,88.7956,88.3679,88.6318,34741.0
2015-08-31 14:30:00,97.41,97.55,96.99,97.05,30956.0,88.6409,88.7683,88.2587,88.3133,30956.0
2015-08-31 15:00:00,97.07,97.49,97.04,97.07,68662.0,88.3315,88.7137,88.3042,88.3315,68662.0
2015-08-31 15:30:00,97.09,97.46,96.93,97.02,287611.0,88.3497,88.6864,88.2041,88.286,287611.0
2015-09-01 09:30:00,94.47,95.18,94.13,94.77,130334.0,85.9656,86.6117,85.6562,86.2386,130334.0
2015-09-01 10:00:00,94.79,95.08,94.22,95.08,61213.0,86.2568,86.5207,85.7381,86.5207,61213.0
2015-09-01 10:30:00,95.06,95.25,94.41,94.68,49134.0,86.5025,86.6754,85.911,86.1567,49134.0
2015-09-01 11:00:00,94.67,95.09,94.45,94.55,70963.0,86.1476,86.5298,85.9474,86.0384,70963.0
2015-09-01 11:30:00,94.51,94.7,94.34,94.35,71489.0,86.002,86.1749,85.8473,85.8564,71489.0
2015-09-01 12:00:00,94.41,94.48,94.07,94.2,63506.0,85.911,85.9747,85.6016,85.7199,63506.0
2015-09-01 12:30:00,94.14,94.25,93.54,93.58,60008.0,85.6653,85.7654,85.1193,85.1557,60008.0
2015-09-01 13:00:00,93.57,93.96,93.27,93.72,127167.0,85.1466,85.5015,84.8736,85.2831,127167.0
2015-09-01 13:30:00,93.69,93.89,93.55,93.72,38836.0,85.2558,85.4378,85.1284,85.2831,38836.0
2015-09-01 14:00:00,93.69,93.7,93.16,93.29,48266.0,85.2558,85.2649,84.7735,84.8918,48266.0
2015-09-01 14:30:00,93.26,93.76,93.16,93.16,53859.0,84.8645,85.3195,84.7735,84.7735,53859.0
2015-09-01 15:00:00,93.18,93.29,92.75,92.81,102189.0,84.7917,84.8918,84.4004,84.455,102189.0
2015-09-01 15:30:00,92.77,93.08,92.13,92.77,359380.0,84.4186,84.7007,83.8362,84.4186,359380.0
2015-09-02 09:30:00,94.07,95.25,93.07,93.14,92630.0,85.6016,86.6754,84.6916,84.7553,92630.0
2015-09-02 10:00:00,93.24,93.51,92.73,92.75,48633.0,84.8463,85.092,84.3822,84.4004,48633.0
2015-09-02 10:30:00,92.76,93.26,92.57,93.26,39737.0,84.4095,84.8645,84.2366,84.8645,39737.0
2015-09-02 11:00:00,93.26,93.4,92.95,93.0,39825.0,84.8645,84.9919,84.5824,84.6279,39825.0
2015-09-02 11:30:00,93.03,93.06,92.36,92.54,42144.0,84.6552,84.6825,84.0455,84.2093,42144.0
2015-09-02 12:00:00,92.53,92.71,92.23,92.66,31969.0,84.2002,84.364,83.9272,84.3185,31969.0
2015-09-02 12:30:00,92.66,93.18,92.65,93.1,39805.0,84.3185,84.7917,84.3094,84.7189,39805.0
2015-09-02 13:00:00,93.17,93.23,92.89,93.1,37887.0,84.7826,84.8372,84.5278,84.7189,37887.0
2015-09-02 13:30:00,93.11,93.13,92.87,92.94,34409.0,84.728,84.7462,84.5096,84.5733,34409.0
2015-09-02 14:00:00,92.95,93.29,92.78,93.13,92435.0,84.5824,84.8918,84.4277,84.7462,92435.0
2015-09-02 14:30:00,93.14,93.14,92.62,92.95,78740.0,84.7553,84.7553,84.2821,84.5824,78740.0
2015-09-02 15:00:00,93.0,93.17,92.59,93.01,144237.0,84.6279,84.7826,84.2548,84.637,144237.0
2015-09-02 15:30:00,93.01,93.67,92.93,93.66,331299.0,84.637,85.2376,84.5642,85.2285,331299.0
2015-09-03 09:30:00,93.94,94.5,93.59,93.7,43803.0,85.4833,85.9929,85.1648,85.2649,43803.0
2015-09-03 10:00:00,93.76,94.54,93.52,94.41,34974.0,85.3195,86.0293,85.1011,85.911,34974.0
2015-09-03 10:30:00,94.43,94.84,94.23,94.83,28306.0,85.9292,86.3023,85.7472,86.2932,28306.0
2015-09-03 11:00:00,94.83,94.86,94.3,94.3,47675.0,86.2932,86.3205,85.8109,85.8109,47675.0
2015-09-03 11:30:00,94.33,94.45,94.02,94.35,23760.0,85.8382,85.9474,85.5561,85.8564,23760.0
2015-09-03 12:00:00,94.34,94.52,94.23,94.37,27245.0,85.8473,86.0111,85.7472,85.8746,27245.0
2015-09-03 12:30:00,94.28,94.32,93.95,94.13,32534.0,85.7927,85.8291,85.4924,85.6562,32534.0
2015-09-03 13:00:00,94.06,94.14,93.6,93.88,27977.0,85.5925,85.6653,85.1739,85.4287,27977.0
2015-09-03 13:30:00,93.9,93.91,93.39,93.42,22408.0,85.4469,85.456,84.9828,85.0101,22408.0
2015-09-03 14:00:00,93.42,93.71,93.29,93.71,19483.0,85.0101,85.274,84.8918,85.274,19483.0
2015-09-03 14:30:00,93.73,93.89,93.55,93.74,42861.0,85.2922,85.4378,85.1284,85.3013,42861.0
2015-09-03 15:00:00,93.74,93.87,93.49,93.55,43126.0,85.3013,85.4196,85.0738,85.1284,43126.0
2015-09-03 15:30:00,93.54,93.97,93.26,93.71,272175.0,85.1193,85.5106,84.8645,85.274,272175.0
2015-09-04 09:30:00,93.26,93.66,92.36,92.69,194017.0,84.8645,85.2285,84.0455,84.3458,194017.0
2015-09-04 10:00:00,92.76,93.1,92.58,93.06,33060.0,84.4095,84.7189,84.2457,84.6825,33060.0
2015-09-04 10:30:00,93.01,93.18,92.88,93.1,156552.0,84.637,84.7917,84.5187,84.7189,156552.0
2015-09-04 11:00:00,93.1,93.24,92.96,93.06,37230.0,84.7189,84.8463,84.5915,84.6825,37230.0
2015-09-04 11:30:00,93.01,93.3,92.92,93.16,42948.0,84.637,84.9009,84.5551,84.7735,42948.0
2015-09-04 12:00:00,93.11,93.18,92.88,92.89,59307.0,84.728,84.7917,84.5187,84.5278,59307.0
2015-09-04 12:30:00,92.89,93.05,92.86,93.0,106575.0,84.5278,84.6734,84.5005,84.6279,106575.0
2015-09-04 13:00:00,92.99,93.08,92.83,92.95,159229.0,84.6188,84.7007,84.4732,84.5824,159229.0
2015-09-04 13:30:00,92.9,93.05,92.77,92.77,69805.0,84.5369,84.6734,84.4186,84.4186,69805.0
2015-09-04 14:00:00,92.8,92.86,92.69,92.79,80747.0,84.4459,84.5005,84.3458,84.4368,80747.0
2015-09-04 14:30:00,92.79,93.01,92.68,93.01,48515.0,84.4368,84.637,84.3367,84.637,48515.0
2015-09-04 15:00:00,93.01,93.13,92.8,93.03,48286.0,84.637,84.7462,84.4459,84.6552,48286.0
2015-09-04 15:30:00,93.05,93.72,92.96,93.15,191120.0,84.6734,85.2831,84.5915,84.7644,191120.0
2015-09-08 09:30:00,94.81,95.75,93.76,95.34,59453.0,86.275,87.1304,85.3195,86.7573,59453.0
2015-09-08 10:00:00,95.49,95.49,94.68,94.87,27845.0,86.8938,86.8938,86.1567,86.3296,27845.0
2015-09-08 10:30:00,94.87,94.96,94.42,94.68,16530.0,86.3296,86.4115,85.9201,86.1567,16530.0
2015-09-08 11:00:00,94.63,94.75,94.5,94.63,29707.0,86.1112,86.2204,85.9929,86.1112,29707.0
2015-09-08 11:30:00,94.63,94.89,94.61,94.83,35309.0,86.1112,86.3478,86.093,86.2932,35309.0
2015-09-08 12:00:00,94.82,95.4,94.78,95.4,18383.0,86.2841,86.8119,86.2477,86.8119,18383.0
2015-09-08 12:30:00,95.34,95.51,95.25,95.5,43383.0,86.7573,86.912,86.6754,86.9029,43383.0
2015-09-08 13:00:00,95.48,95.51,95.0,95.16,17782.0,86.8847,86.912,86.4479,86.5935,17782.0
2015-09-08 13:30:00,95.12,95.45,95.05,95.45,17883.0,86.5571,86.8574,86.4934,86.8574,17883.0
2015-09-08 14:00:00,95.46,95.61,95.31,95.5,25135.0,86.8665,87.003,86.73,86.9029,25135.0
2015-09-08 14:30:00,95.51,95.86,95.47,95.71,48387.0,86.912,87.2305,86.8756,87.094,48387.0
2015-09-08 15:00:00,95.67,96.05,95.66,96.05,76306.0,87.0576,87.4034,87.0485,87.4034,76306.0
2015-09-08 15:30:00,96.04,96.31,95.96,96.19,153311.0,87.3943,87.64,87.3215,87.5308,153311.0
2015-09-09 09:30:00,96.91,97.3,95.93,96.01,110747.0,88.1859,88.5408,87.2942,87.367,110747.0
2015-09-09 10:00:00,96.04,96.13,95.76,95.81,104212.0,87.3943,87.4762,87.1395,87.185,104212.0
2015-09-09 10:30:00,95.83,95.83,94.9,95.14,107719.0,87.2032,87.2032,86.3569,86.5753,107719.0
2015-09-09 11:00:00,95.14,95.46,94.89,94.89,69745.0,86.5753,86.8665,86.3478,86.3478,69745.0
2015-09-09 11:30:00,94.94,95.17,94.82,95.08,65407.0,86.3933,86.6026,86.2841,86.5207,65407.0
2015-09-09 12:00:00,95.08,95.37,95.07,95.22,50326.0,86.5207,86.7846,86.5116,86.6481,50326.0
2015-09-09 12:30:00,95.23,95.33,94.9,94.97,60721.0,86.6572,86.7482,86.3569,86.4206,60721.0
2015-09-09 13:00:00,94.98,95.03,94.67,94.71,59256.0,86.4297,86.4752,86.1476,86.184,59256.0
2015-09-09 13:30:00,94.68,94.71,94.22,94.24,56005.0,86.1567,86.184,85.7381,85.7563,56005.0
2015-09-09 14:00:00,94.27,94.36,94.0,94.04,77131.0,85.7836,85.8655,85.5379,85.5743,77131.0
2015-09-09 14:30:00,94.04,94.07,93.73,93.93,75495.0,85.5743,85.6016,85.2922,85.4742,75495.0
2015-09-09 15:00:00,93.96,94.19,93.68,93.76,195152.0,85.5015,85.7108,85.2467,85.3195,195152.0
2015-09-09 15:30:00,93.74,93.75,92.83,93.1,279923.0,85.3013,85.3104,84.4732,84.7189,279923.0
2015-09-10 09:30:00,92.69,93.63,92.57,93.18,141187.0,84.3458,85.2012,84.2366,84.7917,141187.0
2015-09-10 10:00:00,93.28,93.46,92.87,92.98,109921.0,84.8827,85.0465,84.5096,84.6097,109921.0
2015-09-10 10:30:00,93.11,93.95,93.09,93.84,45126.0,84.728,85.4924,84.7098,85.3923,45126.0
2015-09-10 11:00:00,93.83,93.85,93.03,93.07,57718.0,85.3832,85.4014,84.6552,84.6916,57718.0
2015-09-10 11:30:00,93.1,93.62,93.02,93.61,46974.0,84.7189,85.1921,84.6461,85.183,46974.0
2015-09-10 12:00:00,93.61,93.88,93.41,93.41,41751.0,85.183,85.4287,85.001,85.001,41751.0
2015-09-10 12:30:00,93.41,93.64,93.37,93.58,50060.0,85.001,85.2103,84.9646,85.1557,50060.0
2015-09-10 13:00:00,93.57,94.09,93.52,94.01,56059.0,85.1466,85.6198,85.1011,85.547,56059.0
2015-09-10 13:30:00,93.99,94.09,93.85,93.99,132419.0,85.5288,85.6198,85.4014,85.5288,132419.0
2015-09-10 14:00:00,94.0,94.05,93.63,93.8,62728.0,85.5379,85.5834,85.2012,85.3559,62728.0
2015-09-10 14:30:00,93.84,93.92,93.6,93.64,48656.0,85.3923,85.4651,85.1739,85.2103,48656.0
2015-09-10 15:00:00,93.61,93.86,93.41,93.5,63520.0,85.183,85.4105,85.001,85.0829,63520.0
2015-09-10 15:30:00,93.49,93.6,93.13,93.52,188324.0,85.0738,85.1739,84.7462,85.1011,188324.0
2015-09-11 09:30:00,93.12,93.47,92.55,92.76,111659.0,84.7371,85.0556,84.2184,84.4095,111659.0
2015-09-11 10:00:00,92.65,93.19,92.65,93.02,32170.0,84.3094,84.8008,84.3094,84.6461,32170.0
2015-09-11 10:30:00,92.95,93.22,92.81,92.95,31521.0,84.5824,84.8281,84.455,84.5824,31521.0
2015-09-11 11:00:00,92.95,93.4,92.91,93.4,28520.0,84.5824,84.9919,84.546,84.9919,28520.0
2015-09-11 11:30:00,93.43,93.75,93.29,93.72,19642.0,85.0192,85.3104,84.8918,85.2831,19642.0
2015-09-11 12:00:00,93.76,94.02,93.72,93.98,35974.0,85.3195,85.5561,85.2831,85.5197,35974.0
2015-09-11 12:30:00,93.99,94.06,93.91,94.0,47404.0,85.5288,85.5925,85.456,85.5379,47404.0
2015-09-11 13:00:00,93.98,94.0,93.75,93.77,23766.0,85.5197,85.5379,85.3104,85.3286,23766.0
2015-09-11 13:30:00,93.82,94.04,93.77,93.95,39441.0,85.3741,85.5743,85.3286,85.4924,39441.0
2015-09-11 14:00:00,93.95,94.18,93.84,94.14,110705.0,85.4924,85.7017,85.3923,85.6653,110705.0
2015-09-11 14:30:00,94.13,94.48,94.13,94.35,48367.0,85.6562,85.9747,85.6562,85.8564,48367.0
2015-09-11 15:00:00,94.35,94.64,94.31,94.44,128420.0,85.8564,86.1203,85.82,85.9383,128420.0
2015-09-11 15:30:00,94.43,94.6,94.18,94.55,215744.0,85.9292,86.0839,85.7017,86.0384,215744.0
2015-09-14 09:30:00,94.49,94.76,93.74,94.04,208050.0,85.9838,86.2295,85.3013,85.5743,208050.0
2015-09-14 10:00:00,94.09,94.12,93.73,93.73,57460.0,85.6198,85.6471,85.2922,85.2922,57460.0
2015-09-14 10:30:00,93.78,94.1,93.76,93.92,39594.0,85.3377,85.6289,85.3195,85.4651,39594.0
2015-09-14 11:00:00,93.96,94.05,93.51,93.59,32138.0,85.5015,85.5834,85.092,85.1648,32138.0
2015-09-14 11:30:00,93.58,93.67,93.37,93.44,53015.0,85.1557,85.2376,84.9646,85.0283,53015.0
2015-09-14 12:00:00,93.45,93.45,93.13,93.41,45146.0,85.0374,85.0374,84.7462,85.001,45146.0
2015-09-14 12:30:00,93.39,93.43,93.14,93.27,26439.0,84.9828,85.0192,84.7553,84.8736,26439.0
2015-09-14 13:00:00,93.24,93.25,92.97,93.0,78233.0,84.8463,84.8554,84.6006,84.6279,78233.0
2015-09-14 13:30:00,93.02,93.35,92.99,93.29,47752.0,84.6461,84.9464,84.6188,84.8918,47752.0
2015-09-14 14:00:00,93.26,93.28,93.01,93.07,82334.0,84.8645,84.8827,84.637,84.6916,82334.0
2015-09-14 14:30:00,93.07,93.09,92.88,92.88,36120.0,84.6916,84.7098,84.5187,84.5187,36120.0
2015-09-14 15:00:00,92.87,92.9,92.51,92.69,195538.0,84.5096,84.5369,84.182,84.3458,195538.0
2015-09-14 15:30:00,92.73,92.86,92.21,92.84,259345.0,84.3822,84.5005,83.909,84.4823,259345.0
2015-09-15 09:30:00,93.4,94.09,92.97,94.09,98432.0,84.9919,85.6198,84.6006,85.6198,98432.0
2015-09-15 10:00:00,94.09,94.16,93.38,93.7,161171.0,85.6198,85.6835,84.9737,85.2649,161171.0
2015-09-15 10:30:00,93.67,94.1,93.67,94.01,46910.0,85.2376,85.6289,85.2376,85.547,46910.0
2015-09-15 11:00:00,94.03,94.24,93.82,93.97,75092.0,85.5652,85.7563,85.3741,85.5106,75092.0
2015-09-15 11:30:00,93.99,94.02,93.78,93.87,24450.0,85.5288,85.5561,85.3377,85.4196,24450.0
2015-09-15 12:00:00,93.9,94.13,93.77,94.13,89042.0,85.4469,85.6562,85.3286,85.6562,89042.0
2015-09-15 12:30:00,94.1,94.51,94.09,94.44,33325.0,85.6289,86.002,85.6198,85.9383,33325.0
2015-09-15 13:00:00,94.44,94.7,94.31,94.7,38174.0,85.9383,86.1749,85.82,86.1749,38174.0
2015-09-15 13:30:00,94.69,94.98,94.55,94.61,42105.0,86.1658,86.4297,86.0384,86.093,42105.0
2015-09-15 14:00:00,94.64,95.03,94.62,94.9,31921.0,86.1203,86.4752,86.1021,86.3569,31921.0
2015-09-15 14:30:00,94.93,95.2,94.9,95.19,51659.0,86.3842,86.6299,86.3569,86.6208,51659.0
2015-09-15 15:00:00,95.23,95.31,95.1,95.22,49904.0,86.6572,86.73,86.5389,86.6481,49904.0
2015-09-15 15:30:00,95.19,95.21,94.83,94.9,138868.0,86.6208,86.639,86.2932,86.3569,138868.0
2015-09-16 09:30:00,94.82,95.13,94.46,94.46,29663.0,86.2841,86.5662,85.9565,85.9565,29663.0
2015-09-16 10:00:00,94.44,94.76,94.26,94.64,28314.0,85.9383,86.2295,85.7745,86.1203,28314.0
2015-09-16 10:30:00,94.59,94.69,94.43,94.53,24567.0,86.0748,86.1658,85.9292,86.0202,24567.0
2015-09-16 11:00:00,94.51,94.99,94.43,94.9,24818.0,86.002,86.4388,85.9292,86.3569,24818.0
2015-09-16 11:30:00,94.9,95.04,94.8,95.03,27167.0,86.3569,86.4843,86.2659,86.4752,27167.0
2015-09-16 12:00:00,95.08,95.17,94.93,95.11,16601.0,86.5207,86.6026,86.3842,86.548,16601.0
2015-09-16 12:30:00,95.13,95.31,95.09,95.21,15595.0,86.5662,86.73,86.5298,86.639,15595.0
2015-09-16 13:00:00,95.15,95.15,94.72,94.81,34231.0,86.5844,86.5844,86.1931,86.275,34231.0
2015-09-16 13:30:00,94.84,94.88,94.75,94.84,45416.0,86.3023,86.3387,86.2204,86.3023,45416.0
2015-09-16 14:00:00,94.84,94.84,94.63,94.75,39544.0,86.3023,86.3023,86.1112,86.2204,39544.0
2015-09-16 14:30:00,94.73,94.96,94.66,94.93,55034.0,86.2022,86.4115,86.1385,86.3842,55034.0
2015-09-16 15:00:00,94.92,95.01,94.75,94.83,88447.0,86.3751,86.457,86.2204,86.2932,88447.0
2015-09-16 15:30:00,94.85,94.9,94.64,94.65,290987.0,86.3114,86.3569,86.1203,86.1294,290987.0
2015-09-17 09:30:00,94.82,94.98,94.15,94.41,51497.0,86.2841,86.4297,85.6744,85.911,51497.0
2015-09-17 10:00:00,94.48,94.86,94.33,94.58,42272.0,85.9747,86.3205,85.8382,86.0657,42272.0
2015-09-17 10:30:00,94.59,94.72,94.5,94.65,49906.0,86.0748,86.1931,85.9929,86.1294,49906.0
2015-09-17 11:00:00,94.67,94.72,94.46,94.53,71125.0,86.1476,86.1931,85.9565,86.0202,71125.0
2015-09-17 11:30:00,94.57,94.79,94.53,94.61,24590.0,86.0566,86.2568,86.0202,86.093,24590.0
2015-09-17 12:00:00,94.59,94.8,94.5,94.73,21232.0,86.0748,86.2659,85.9929,86.2022,21232.0
2015-09-17 12:30:00,94.74,94.79,94.5,94.78,22089.0,86.2113,86.2568,85.9929,86.2477,22089.0
2015-09-17 13:00:00,94.79,94.86,94.58,94.66,35990.0,86.2568,86.3205,86.0657,86.1385,35990.0
2015-09-17 13:30:00,94.69,94.83,94.44,94.44,38571.0,86.1658,86.2932,85.9383,85.9383,38571.0
2015-09-17 14:00:00,94.55,94.92,93.79,94.15,207361.0,86.0384,86.3751,85.3468,85.6744,207361.0
2015-09-17 14:30:00,94.11,95.49,94.06,95.27,71522.0,85.638,86.8938,85.5925,86.6936,71522.0
2015-09-17 15:00:00,95.26,95.37,93.94,94.25,155090.0,86.6845,86.7846,85.4833,85.7654,155090.0
2015-09-17 15:30:00,94.24,94.64,93.84,94.09,314538.0,85.7563,86.1203,85.3923,85.6198,314538.0
2015-09-18 09:30:00,92.87,93.37,91.99,92.72,345152.0,84.5096,84.9646,83.7089,84.3731,345152.0
2015-09-18 10:00:00,92.64,93.09,92.38,92.87,63482.0,84.3003,84.7098,84.0637,84.5096,63482.0
2015-09-18 10:30:00,92.87,92.93,92.4,92.62,45978.0,84.5096,84.5642,84.0819,84.2821,45978.0
2015-09-18 11:00:00,92.59,92.86,92.56,92.69,65120.0,84.2548,84.5005,84.2275,84.3458,65120.0
2015-09-18 11:30:00,92.67,93.52,92.5,93.5,90352.0,84.3276,85.1011,84.1729,85.0829,90352.0
2015-09-18 12:00:00,93.54,93.54,92.94,93.16,58767.0,85.1193,85.1193,84.5733,84.7735,58767.0
2015-09-18 12:30:00,93.14,93.16,92.92,93.11,44852.0,84.7553,84.7735,84.5551,84.728,44852.0
2015-09-18 13:00:00,93.04,93.34,92.68,92.85,50507.0,84.6643,84.9373,84.3367,84.4914,50507.0
2015-09-18 13:30:00,92.91,92.96,92.62,92.65,45085.0,84.546,84.5915,84.2821,84.3094,45085.0
2015-09-18 14:00:00,92.67,93.11,92.54,93.05,70883.0,84.3276,84.728,84.2093,84.6734,70883.0
2015-09-18 14:30:00,93.07,93.1,92.72,92.99,68175.0,84.6916,84.7189,84.3731,84.6188,68175.0
2015-09-18 15:00:00,93.02,93.13,92.4,92.46,69025.0,84.6461,84.7462,84.0819,84.1365,69025.0
2015-09-18 15:30:00,92.47,92.52,91.99,92.22,238453.0,84.1456,84.1911,83.7089,83.9181,238453.0
2015-09-21 09:30:00,93.17,94.32,92.77,93.53,67471.0,84.7826,85.8291,84.4186,85.1102,67471.0
2015-09-21 10:00:00,93.55,94.16,93.55,94.01,67294.0,85.1284,85.6835,85.1284,85.547,67294.0
2015-09-21 10:30:00,93.97,94.21,93.66,93.77,133006.0,85.5106,85.729,85.2285,85.3286,133006.0
2015-09-21 11:00:00,93.81,93.99,93.5,93.64,67384.0,85.365,85.5288,85.0829,85.2103,67384.0
2015-09-21 11:30:00,93.57,93.61,93.0,93.12,39403.0,85.1466,85.183,84.6279,84.7371,39403.0
2015-09-21 12:00:00,93.12,93.12,92.73,92.97,31753.0,84.7371,84.7371,84.3822,84.6006,31753.0
2015-09-21 12:30:00,92.94,92.95,92.45,92.61,36476.0,84.5733,84.5824,84.1274,84.273,36476.0
2015-09-21 13:00:00,92.6,92.99,92.57,92.94,61359.0,84.2639,84.6188,84.2366,84.5733,61359.0
2015-09-21 13:30:00,93.0,93.26,92.89,92.98,26781.0,84.6279,84.8645,84.5278,84.6097,26781.0
2015-09-21 14:00:00,92.99,93.14,92.61,92.65,88776.0,84.6188,84.7553,84.273,84.3094,88776.0
2015-09-21 14:30:00,92.67,93.1,92.61,93.07,99541.0,84.3276,84.7189,84.273,84.6916,99541.0
2015-09-21 15:00:00,93.05,93.07,92.77,92.85,141290.0,84.6734,84.6916,84.4186,84.4914,141290.0
2015-09-21 15:30:00,92.84,92.94,92.47,92.71,241496.0,84.4823,84.5733,84.1456,84.364,241496.0
2015-09-22 09:30:00,92.0,94.2,90.86,91.23,99532.0,83.718,85.7199,82.6806,83.0173,99532.0
2015-09-22 10:00:00,91.25,91.67,90.95,90.99,53346.0,83.0355,83.4177,82.7625,82.7989,53346.0
2015-09-22 10:30:00,90.97,91.02,90.55,90.71,59993.0,82.7807,82.8262,82.3985,82.5441,59993.0
2015-09-22 11:00:00,90.72,90.96,90.61,90.8,42583.0,82.5532,82.7716,82.4531,82.626,42583.0
2015-09-22 11:30:00,90.78,91.1,90.56,91.0,80569.0,82.6078,82.899,82.4076,82.808,80569.0
2015-09-22 12:00:00,91.0,91.44,90.92,91.02,54345.0,82.808,83.2084,82.7352,82.8262,54345.0
2015-09-22 12:30:00,91.0,91.1,90.43,90.65,94634.0,82.808,82.899,82.2893,82.4895,94634.0
2015-09-22 13:00:00,90.65,91.04,90.56,90.61,65409.0,82.4895,82.8444,82.4076,82.4531,65409.0
2015-09-22 13:30:00,90.62,90.87,90.57,90.67,171354.0,82.4622,82.6897,82.4167,82.5077,171354.0
2015-09-22 14:00:00,90.65,90.95,90.53,90.87,80491.0,82.4895,82.7625,82.3803,82.6897,80491.0
2015-09-22 14:30:00,90.91,91.2,90.79,91.2,77281.0,82.7261,82.99,82.6169,82.99,77281.0
2015-09-22 15:00:00,91.17,91.25,90.72,90.98,114401.0,82.9627,83.0355,82.5532,82.7898,114401.0
2015-09-22 15:30:00,90.99,91.37,90.9,91.22,202900.0,82.7989,83.1447,82.717,83.0082,202900.0
2015-09-23 09:30:00,90.98,91.87,90.56,91.18,57115.0,82.7898,83.5997,82.4076,82.9718,57115.0
2015-09-23 10:00:00,91.16,91.53,91.16,91.28,45868.0,82.9536,83.2903,82.9536,83.0628,45868.0
2015-09-23 10:30:00,91.32,91.52,91.07,91.41,60924.0,83.0992,83.2812,82.8717,83.1811,60924.0
2015-09-23 11:00:00,91.43,91.57,90.98,91.11,47442.0,83.1993,83.3267,82.7898,82.9081,47442.0
2015-09-23 11:30:00,91.11,91.26,90.96,91.21,39188.0,82.9081,83.0446,82.7716,82.9991,39188.0
2015-09-23 12:00:00,91.19,91.22,90.98,91.18,34002.0,82.9809,83.0082,82.7898,82.9718,34002.0
2015-09-23 12:30:00,91.14,91.3,91.07,91.19,30946.0,82.9354,83.081,82.8717,82.9809,30946.0
2015-09-23 13:00:00,91.21,91.53,91.17,91.17,31577.0,82.9991,83.2903,82.9627,82.9627,31577.0
2015-09-23 13:30:00,91.19,91.69,91.13,91.56,34875.0,82.9809,83.4359,82.9263,83.3176,34875.0
2015-09-23 14:00:00,91.53,91.54,91.18,91.27,100702.0,83.2903,83.2994,82.9718,83.0537,100702.0
2015-09-23 14:30:00,91.23,91.36,90.9,91.07,43428.0,83.0173,83.1356,82.717,82.8717,43428.0
2015-09-23 15:00:00,91.11,91.29,90.99,91.17,43658.0,82.9081,83.0719,82.7989,82.9627,43658.0
2015-09-23 15:30:00,91.18,91.31,91.03,91.14,144985.0,82.9718,83.0901,82.8353,82.9354,144985.0
2015-09-24 09:30:00,90.18,90.94,89.67,89.84,87522.0,82.0618,82.7534,81.5977,81.7524,87522.0
2015-09-24 10:00:00,89.89,90.29,89.51,89.77,63292.0,81.7979,82.1619,81.4521,81.6887,63292.0
2015-09-24 10:30:00,89.72,89.92,89.54,89.57,60491.0,81.6432,81.8252,81.4794,81.5067,60491.0
2015-09-24 11:00:00,89.56,89.58,89.13,89.14,65687.0,81.4976,81.5158,81.1063,81.1154,65687.0
2015-09-24 11:30:00,89.17,89.4,88.86,89.16,80879.0,81.1427,81.352,80.8606,81.1336,80879.0
2015-09-24 12:00:00,89.16,89.29,88.93,89.1,44104.0,81.1336,81.2519,80.9243,81.079,44104.0
2015-09-24 12:30:00,89.06,89.51,89.06,89.18,85397.0,81.0426,81.4521,81.0426,81.1518,85397.0
2015-09-24 13:00:00,89.19,89.22,88.73,88.84,30455.0,81.1609,81.1882,80.7423,80.8424,30455.0
2015-09-24 13:30:00,88.84,88.96,88.7,88.83,39125.0,80.8424,80.9516,80.715,80.8333,39125.0
2015-09-24 14:00:00,88.81,89.33,88.68,89.22,55906.0,80.8151,81.2883,80.6968,81.1882,55906.0
2015-09-24 14:30:00,89.23,89.84,89.16,89.64,88145.0,81.1973,81.7524,81.1336,81.5704,88145.0
2015-09-24 15:00:00,89.66,89.75,89.15,89.25,156034.0,81.5886,81.6705,81.1245,81.2155,156034.0
2015-09-24 15:30:00,89.25,89.35,89.02,89.2,320762.0,81.2155,81.3065,81.0062,81.17,320762.0
2015-09-25 09:30:00,90.28,90.46,89.4,89.78,90446.0,82.1528,82.3166,81.352,81.6978,90446.0
2015-09-25 10:00:00,89.83,89.89,89.4,89.44,35905.0,81.7433,81.7979,81.352,81.3884,35905.0
2015-09-25 10:30:00,89.46,89.82,89.35,89.81,63043.0,81.4066,81.7342,81.3065,81.7251,63043.0
2015-09-25 11:00:00,89.78,90.01,89.6,89.95,46386.0,81.6978,81.9071,81.534,81.8525,46386.0
2015-09-25 11:30:00,89.98,90.0,89.65,89.94,34879.0,81.8798,81.898,81.5795,81.8434,34879.0
2015-09-25 12:00:00,89.93,90.02,89.66,89.84,22036.0,81.8343,81.9162,81.5886,81.7524,22036.0
2015-09-25 12:30:00,89.8,90.0,89.7,89.95,19449.0,81.716,81.898,81.625,81.8525,19449.0
2015-09-25 13:00:00,89.95,90.09,89.87,90.0,36404.0,81.8525,81.9799,81.7797,81.898,36404.0
2015-09-25 13:30:00,90.0,90.14,89.9,90.1,26596.0,81.898,82.0254,81.807,81.989,26596.0
2015-09-25 14:00:00,90.09,90.22,89.44,89.46,36262.0,81.9799,82.0982,81.3884,81.4066,36262.0
2015-09-25 14:30:00,89.42,89.53,89.0,89.42,98949.0,81.3702,81.4703,80.988,81.3702,98949.0
2015-09-25 15:00:00,89.4,89.42,88.88,89.28,54734.0,81.352,81.3702,80.8788,81.2428,54734.0
2015-09-25 15:30:00,89.27,89.5,88.98,89.16,310667.0,81.2337,81.443,80.9698,81.1336,310667.0
2015-09-28 09:30:00,88.34,88.83,88.2,88.68,60418.0,80.3874,80.8333,80.26,80.6968,60418.0
2015-09-28 10:00:00,88.56,88.78,87.66,87.89,54219.0,80.5876,80.7878,79.7686,79.9779,54219.0
2015-09-28 10:30:00,87.89,87.89,87.42,87.86,61592.0,79.9779,79.9779,79.5503,79.9506,61592.0
2015-09-28 11:00:00,87.8,88.03,87.69,87.69,64966.0,79.896,80.1053,79.7959,79.7959,64966.0
2015-09-28 11:30:00,87.7,87.82,87.52,87.57,59463.0,79.805,79.9142,79.6413,79.6867,59463.0
2015-09-28 12:00:00,87.56,87.56,87.13,87.15,54384.0,79.6776,79.6776,79.2864,79.3046,54384.0
2015-09-28 12:30:00,87.13,87.14,86.72,86.76,63451.0,79.2864,79.2955,78.9133,78.9497,63451.0
2015-09-28 13:00:00,86.7,86.96,86.35,86.43,90232.0,78.8951,79.1317,78.5766,78.6494,90232.0
2015-09-28 13:30:00,86.43,86.67,86.2,86.24,90464.0,78.6494,78.8678,78.4401,78.4765,90464.0
2015-09-28 14:00:00,86.24,86.28,85.93,86.11,79883.0,78.4765,78.5129,78.1944,78.3582,79883.0
2015-09-28 14:30:00,86.09,86.15,85.75,85.9,116942.0,78.34,78.3946,78.0306,78.1671,116942.0
2015-09-28 15:00:00,85.92,85.92,85.41,85.41,121740.0,78.1853,78.1853,77.7212,77.7212,121740.0
2015-09-28 15:30:00,85.43,85.97,85.43,85.53,243209.0,77.7394,78.2308,77.7394,77.8304,243209.0
2015-09-29 09:30:00,85.83,85.88,85.21,85.62,117312.0,78.1034,78.1489,77.5392,77.9123,117312.0
2015-09-29 10:00:00,85.6,86.07,85.17,86.07,54676.0,77.8941,78.3218,77.5028,78.3218,54676.0
2015-09-29 10:30:00,86.11,86.24,85.3,85.53,40011.0,78.3582,78.4765,77.6211,77.8304,40011.0
2015-09-29 11:00:00,85.51,85.6,85.11,85.28,72494.0,77.8122,77.8941,77.4482,77.6029,72494.0
2015-09-29 11:30:00,85.23,85.51,85.12,85.39,130198.0,77.5574,77.8122,77.4573,77.703,130198.0
2015-09-29 12:00:00,85.41,85.6,85.15,85.54,122336.0,77.7212,77.8941,77.4846,77.8395,122336.0
2015-09-29 12:30:00,85.55,85.55,85.17,85.17,109808.0,77.8486,77.8486,77.5028,77.5028,109808.0
2015-09-29 13:00:00,85.19,85.65,85.14,85.45,84717.0,77.521,77.9396,77.4755,77.7576,84717.0
2015-09-29 13:30:00,85.45,85.6,85.32,85.46,52010.0,77.7576,77.8941,77.6393,77.7667,52010.0
2015-09-29 14:00:00,85.44,85.59,85.28,85.53,66602.0,77.7485,77.885,77.6029,77.8304,66602.0
2015-09-29 14:30:00,85.48,85.63,85.31,85.32,61572.0,77.7849,77.9214,77.6302,77.6393,61572.0
2015-09-29 15:00:00,85.31,85.34,84.64,84.73,211456.0,77.6302,77.6575,77.0205,77.1024,211456.0
2015-09-29 15:30:00,84.74,85.53,84.73,85.38,237467.0,77.1115,77.8304,77.1024,77.6939,237467.0
2015-09-30 09:30:00,86.57,86.67,86.02,86.02,121111.0,78.7768,78.8678,78.2763,78.2763,121111.0
2015-09-30 10:00:00,86.01,86.25,85.79,86.06,71391.0,78.2672,78.4856,78.067,78.3127,71391.0
2015-09-30 10:30:00,86.03,86.21,85.89,85.94,128306.0,78.2854,78.4492,78.158,78.2035,128306.0
2015-09-30 11:00:00,85.96,86.01,85.69,85.86,101065.0,78.2217,78.2672,77.976,78.1307,101065.0
2015-09-30 11:30:00,85.88,85.93,85.29,85.31,119365.0,78.1489,78.1944,77.612,77.6302,119365.0
2015-09-30 12:00:00,85.32,85.4,85.04,85.38,84331.0,77.6393,77.7121,77.3845,77.6939,84331.0
2015-09-30 12:30:00,85.38,85.49,85.06,85.27,124949.0,77.6939,77.794,77.4027,77.5938,124949.0
2015-09-30 13:00:00,85.27,85.79,85.27,85.67,65298.0,77.5938,78.067,77.5938,77.9578,65298.0
2015-09-30 13:30:00,85.68,86.1,85.67,86.09,93024.0,77.9669,78.3491,77.9578,78.34,93024.0
2015-09-30 14:00:00,86.06,86.13,85.93,86.11,89246.0,78.3127,78.3764,78.1944,78.3582,89246.0
2015-09-30 14:30:00,86.13,86.29,85.98,86.25,94798.0,78.3764,78.522,78.2399,78.4856,94798.0
2015-09-30 15:00:00,86.23,86.36,86.1,86.25,122173.0,78.4674,78.5857,78.3491,78.4856,122173.0
2015-09-30 15:30:00,86.25,86.65,86.24,86.5,362942.0,78.4856,78.8496,78.4765,78.7131,362942.0
2015-10-01 09:30:00,86.44,87.22,86.29,86.9,218868.0,78.6585,79.3683,78.522,79.0771,218868.0
2015-10-01 10:00:00,86.91,87.66,86.47,87.3,74758.0,79.0862,79.7686,78.6858,79.4411,74758.0
2015-10-01 10:30:00,87.32,87.91,87.09,87.4,195790.0,79.4593,79.9961,79.25,79.5321,195790.0
2015-10-01 11:00:00,87.42,87.47,86.89,87.11,84840.0,79.5503,79.5958,79.068,79.2682,84840.0
2015-10-01 11:30:00,87.1,87.2,86.37,86.67,53994.0,79.2591,79.3501,78.5948,78.8678,53994.0
2015-10-01 12:00:00,86.7,86.84,86.22,86.81,59765.0,78.8951,79.0225,78.4583,78.9952,59765.0
2015-10-01 12:30:00,86.81,87.12,86.8,87.0,140891.0,78.9952,79.2773,78.9861,79.1681,140891.0
2015-10-01 13:00:00,86.97,87.02,86.51,86.72,187240.0,79.1408,79.1863,78.7222,78.9133,187240.0
2015-10-01 13:30:00,86.73,87.09,86.62,87.09,100169.0,78.9224,79.25,78.8223,79.25,100169.0
2015-10-01 14:00:00,87.09,87.58,87.02,87.47,53684.0,79.25,79.6958,79.1863,79.5958,53684.0
2015-10-01 14:30:00,87.42,87.83,87.36,87.77,63016.0,79.5503,79.9233,79.4957,79.8687,63016.0
2015-10-01 15:00:00,87.74,88.08,87.66,87.93,153007.0,79.8414,80.1508,79.7686,80.0143,153007.0
2015-10-01 15:30:00,87.93,88.46,87.61,88.38,305444.0,80.0143,80.4966,79.7231,80.4238,305444.0
2015-10-02 09:30:00,86.63,87.21,86.1,86.58,90214.0,78.8314,79.3592,78.3491,78.7859,90214.0
2015-10-02 10:00:00,86.59,87.03,86.48,86.72,109438.0,78.795,79.1954,78.6949,78.9133,109438.0
2015-10-02 10:30:00,86.65,87.5,86.61,87.43,37121.0,78.8496,79.6231,78.8132,79.5594,37121.0
2015-10-02 11:00:00,87.51,87.57,86.86,87.28,50685.0,79.6322,79.6867,79.0407,79.4229,50685.0
2015-10-02 11:30:00,87.24,87.47,87.06,87.26,49168.0,79.3865,79.5958,79.2227,79.4047,49168.0
2015-10-02 12:00:00,87.26,87.67,87.16,87.59,51717.0,79.4047,79.7777,79.3137,79.7049,51717.0
2015-10-02 12:30:00,87.6,88.11,87.6,87.92,59129.0,79.714,80.1781,79.714,80.0052,59129.0
2015-10-02 13:00:00,87.96,88.29,87.89,87.98,27929.0,80.0416,80.3419,79.9779,80.0598,27929.0
2015-10-02 13:30:00,88.02,88.22,87.73,88.13,33636.0,80.0962,80.2782,79.8323,80.1963,33636.0
2015-10-02 14:00:00,88.11,88.5,88.02,88.43,48183.0,80.1781,80.533,80.0962,80.4693,48183.0
2015-10-02 14:30:00,88.43,88.65,88.34,88.44,50739.0,80.4693,80.6695,80.3874,80.4784,50739.0
2015-10-02 15:00:00,88.45,89.11,88.34,89.1,69171.0,80.4875,81.0881,80.3874,81.079,69171.0
2015-10-02 15:30:00,89.15,89.32,89.0,89.31,175113.0,81.1245,81.2792,80.988,81.2701,175113.0
2015-10-05 09:30:00,90.17,90.6,89.7,90.57,29701.0,82.0527,82.444,81.625,82.4167,29701.0
2015-10-05 10:00:00,90.57,90.66,90.25,90.29,36241.0,82.4167,82.4986,82.1255,82.1619,36241.0
2015-10-05 10:30:00,90.31,90.31,89.62,89.66,36244.0,82.1801,82.1801,81.5522,81.5886,36244.0
2015-10-05 11:00:00,89.66,90.04,89.66,89.98,34857.0,81.5886,81.9344,81.5886,81.8798,34857.0
2015-10-05 11:30:00,89.93,90.01,89.7,89.93,32750.0,81.8343,81.9071,81.625,81.8343,32750.0
2015-10-05 12:00:00,89.91,90.07,89.84,89.98,25509.0,81.8161,81.9617,81.7524,81.8798,25509.0
2015-10-05 12:30:00,90.0,90.01,89.8,89.87,22067.0,81.898,81.9071,81.716,81.7797,22067.0
2015-10-05 13:00:00,89.89,90.26,89.85,90.17,24710.0,81.7979,82.1346,81.7615,82.0527,24710.0
2015-10-05 13:30:00,90.16,90.21,90.04,90.14,15477.0,82.0436,82.0891,81.9344,82.0254,15477.0
2015-10-05 14:00:00,90.15,90.25,89.99,90.12,53937.0,82.0345,82.1255,81.8889,82.0072,53937.0
2015-10-05 14:30:00,90.15,90.3,90.04,90.14,52878.0,82.0345,82.171,81.9344,82.0254,52878.0
2015-10-05 15:00:00,90.16,90.46,90.13,90.43,61540.0,82.0436,82.3166,82.0163,82.2893,61540.0
2015-10-05 15:30:00,90.41,90.61,90.37,90.39,152094.0,82.2711,82.4531,82.2347,82.2529,152094.0
2015-10-06 09:30:00,89.88,90.21,89.31,89.89,61080.0,81.7888,82.0891,81.2701,81.7979,61080.0
2015-10-06 10:00:00,89.85,89.92,89.49,89.49,31655.0,81.7615,81.8252,81.4339,81.4339,31655.0
2015-10-06 10:30:00,89.56,89.7,89.35,89.41,61881.0,81.4976,81.625,81.3065,81.3611,61881.0
2015-10-06 11:00:00,89.41,89.68,89.3,89.54,55874.0,81.3611,81.6068,81.261,81.4794,55874.0
2015-10-06 11:30:00,89.57,89.57,88.92,88.96,32717.0,81.5067,81.5067,80.9152,80.9516,32717.0
2015-10-06 12:00:00,88.97,88.98,88.69,88.69,62367.0,80.9607,80.9698,80.7059,80.7059,62367.0
2015-10-06 12:30:00,88.67,88.73,88.23,88.71,119538.0,80.6877,80.7423,80.2873,80.7241,119538.0
2015-10-06 13:00:00,88.73,89.05,88.67,89.0,42513.0,80.7423,81.0335,80.6877,80.988,42513.0
2015-10-06 13:30:00,89.0,89.1,88.88,89.07,74811.0,80.988,81.079,80.8788,81.0517,74811.0
2015-10-06 14:00:00,89.05,89.32,88.98,89.26,34728.0,81.0335,81.2792,80.9698,81.2246,34728.0
2015-10-06 14:30:00,89.24,89.3,89.04,89.15,54287.0,81.2064,81.261,81.0244,81.1245,54287.0
2015-10-06 15:00:00,89.14,89.38,89.1,89.35,70144.0,81.1154,81.3338,81.079,81.3065,70144.0
2015-10-06 15:30:00,89.36,89.45,89.1,89.16,254373.0,81.3156,81.3975,81.079,81.1336,254373.0
2015-10-07 09:30:00,89.5,90.06,89.07,89.66,98530.0,81.443,81.9526,81.0517,81.5886,98530.0
2015-10-07 10:00:00,89.62,89.66,89.37,89.49,78969.0,81.5522,81.5886,81.3247,81.4339,78969.0
2015-10-07 10:30:00,89.5,89.54,88.87,89.08,116299.0,81.443,81.4794,80.8697,81.0608,116299.0
2015-10-07 11:00:00,89.04,89.1,88.78,88.87,133405.0,81.0244,81.079,80.7878,80.8697,133405.0
2015-10-07 11:30:00,88.9,89.3,88.88,89.2,25828.0,80.897,81.261,80.8788,81.17,25828.0
2015-10-07 12:00:00,89.24,89.24,88.72,88.82,66771.0,81.2064,81.2064,80.7332,80.8242,66771.0
2015-10-07 12:30:00,88.81,88.98,88.68,88.8,67662.0,80.8151,80.9698,80.6968,80.806,67662.0
2015-10-07 13:00:00,88.83,89.02,88.72,88.79,57901.0,80.8333,81.0062,80.7332,80.7969,57901.0
2015-10-07 13:30:00,88.82,89.05,88.75,88.8,77305.0,80.8242,81.0335,80.7605,80.806,77305.0
2015-10-07 14:00:00,88.81,89.04,88.4,88.75,99617.0,80.8151,81.0244,80.442,80.7605,99617.0
2015-10-07 14:30:00,88.77,89.03,88.66,88.74,40702.0,80.7787,81.0153,80.6786,80.7514,40702.0
2015-10-07 15:00:00,88.76,88.86,88.7,88.73,128029.0,80.7696,80.8606,80.715,80.7423,128029.0
2015-10-07 15:30:00,88.74,88.94,88.71,88.9,180177.0,80.7514,80.9334,80.7241,80.897,180177.0
2015-10-08 09:30:00,88.7,89.01,88.47,88.93,74988.0,80.715,80.9971,80.5057,80.9243,74988.0
2015-10-08 10:00:00,88.99,89.08,88.53,88.68,64981.0,80.9789,81.0608,80.5603,80.6968,64981.0
2015-10-08 10:30:00,88.7,88.84,88.64,88.73,43467.0,80.715,80.8424,80.6604,80.7423,43467.0
2015-10-08 11:00:00,88.78,88.81,88.6,88.65,58593.0,80.7878,80.8151,80.624,80.6695,58593.0
2015-10-08 11:30:00,88.67,88.88,88.64,88.84,20421.0,80.6877,80.8788,80.6604,80.8424,20421.0
2015-10-08 12:00:00,88.84,88.88,88.7,88.74,22126.0,80.8424,80.8788,80.715,80.7514,22126.0
2015-10-08 12:30:00,88.71,88.9,88.54,88.7,60143.0,80.7241,80.897,80.5694,80.715,60143.0
2015-10-08 13:00:00,88.72,88.78,88.6,88.78,41309.0,80.7332,80.7878,80.624,80.7878,41309.0
2015-10-08 13:30:00,88.78,88.99,88.78,88.95,16186.0,80.7878,80.9789,80.7878,80.9425,16186.0
2015-10-08 14:00:00,88.97,89.3,88.74,88.95,75935.0,80.9607,81.261,80.7514,80.9425,75935.0
2015-10-08 14:30:00,88.94,89.49,88.94,89.45,19699.0,80.9334,81.4339,80.9334,81.3975,19699.0
2015-10-08 15:00:00,89.43,89.84,89.43,89.58,33719.0,81.3793,81.7524,81.3793,81.5158,33719.0
2015-10-08 15:30:00,89.61,89.66,89.32,89.55,79978.0,81.5431,81.5886,81.2792,81.4885,79978.0
2015-10-09 09:30:00,89.45,90.27,89.34,89.75,53558.0,81.3975,82.1437,81.2974,81.6705,53558.0
2015-10-09 10:00:00,89.8,89.84,89.39,89.39,34400.0,81.716,81.7524,81.3429,81.3429,34400.0
2015-10-09 10:30:00,89.39,89.67,89.24,89.37,33685.0,81.3429,81.5977,81.2064,81.3247,33685.0
2015-10-09 11:00:00,89.37,89.52,89.25,89.3,29244.0,81.3247,81.4612,81.2155,81.261,29244.0
2015-10-09 11:30:00,89.31,89.37,89.13,89.33,44236.0,81.2701,81.3247,81.1063,81.2883,44236.0
2015-10-09 12:00:00,89.33,89.4,89.02,89.13,24436.0,81.2883,81.352,81.0062,81.1063,24436.0
2015-10-09 12:30:00,89.1,89.1,88.87,89.03,27633.0,81.079,81.079,80.8697,81.0153,27633.0
2015-10-09 13:00:00,89.01,89.16,88.86,88.99,27629.0,80.9971,81.1336,80.8606,80.9789,27629.0
2015-10-09 13:30:00,89.0,89.32,88.93,89.19,33780.0,80.988,81.2792,80.9243,81.1609,33780.0
2015-10-09 14:00:00,89.22,89.41,89.16,89.33,41716.0,81.1882,81.3611,81.1336,81.2883,41716.0
2015-10-09 14:30:00,89.31,89.48,89.22,89.43,30604.0,81.2701,81.4248,81.1882,81.3793,30604.0
2015-10-09 15:00:00,89.43,89.62,89.41,89.61,33558.0,81.3793,81.5522,81.3611,81.5431,33558.0
2015-10-09 15:30:00,89.62,89.84,89.6,89.72,181016.0,81.5522,81.7524,81.534,81.6432,181016.0
2015-10-12 09:30:00,89.53,90.21,89.35,90.19,39923.0,81.4703,82.0891,81.3065,82.0709,39923.0
2015-10-12 10:00:00,90.22,90.25,89.86,90.03,49167.0,82.0982,82.1255,81.7706,81.9253,49167.0
2015-10-12 10:30:00,90.05,90.16,89.96,90.01,29029.0,81.9435,82.0436,81.8616,81.9071,29029.0
2015-10-12 11:00:00,90.0,90.2,89.96,90.15,19379.0,81.898,82.08,81.8616,82.0345,19379.0
2015-10-12 11:30:00,90.17,90.44,90.16,90.37,33853.0,82.0527,82.2984,82.0436,82.2347,33853.0
2015-10-12 12:00:00,90.37,90.46,90.19,90.23,31232.0,82.2347,82.3166,82.0709,82.1073,31232.0
2015-10-12 12:30:00,90.24,90.28,90.08,90.27,32016.0,82.1164,82.1528,81.9708,82.1437,32016.0
2015-10-12 13:00:00,90.27,90.28,90.13,90.22,19707.0,82.1437,82.1528,82.0163,82.0982,19707.0
2015-10-12 13:30:00,90.22,90.24,90.06,90.08,13363.0,82.0982,82.1164,81.9526,81.9708,13363.0
2015-10-12 14:00:00,90.07,90.32,90.03,90.28,34221.0,81.9617,82.1892,81.9253,82.1528,34221.0
2015-10-12 14:30:00,90.27,90.4,90.22,90.36,42392.0,82.1437,82.262,82.0982,82.2256,42392.0
2015-10-12 15:00:00,90.35,90.36,90.11,90.14,34718.0,82.2165,82.2256,81.9981,82.0254,34718.0
2015-10-12 15:30:00,90.14,90.34,90.07,90.23,101461.0,82.0254,82.2074,81.9617,82.1073,101461.0
2015-10-13 09:30:00,89.63,90.46,89.4,90.46,35648.0,81.5613,82.3166,81.352,82.3166,35648.0
2015-10-13 10:00:00,90.38,90.76,90.34,90.73,40392.0,82.2438,82.5896,82.2074,82.5623,40392.0
2015-10-13 10:30:00,90.72,91.17,90.72,91.15,52066.0,82.5532,82.9627,82.5532,82.9445,52066.0
2015-10-13 11:00:00,91.15,91.22,90.95,90.95,37595.0,82.9445,83.0082,82.7625,82.7625,37595.0
2015-10-13 11:30:00,90.96,90.96,90.73,90.73,51590.0,82.7716,82.7716,82.5623,82.5623,51590.0
2015-10-13 12:00:00,90.71,90.72,90.44,90.62,23582.0,82.5441,82.5532,82.2984,82.4622,23582.0
2015-10-13 12:30:00,90.58,90.67,90.27,90.3,20614.0,82.4258,82.5077,82.1437,82.171,20614.0
2015-10-13 13:00:00,90.28,90.28,90.06,90.2,18900.0,82.1528,82.1528,81.9526,82.08,18900.0
2015-10-13 13:30:00,90.2,90.44,90.01,90.31,46693.0,82.08,82.2984,81.9071,82.1801,46693.0
2015-10-13 14:00:00,90.3,90.44,90.21,90.26,27799.0,82.171,82.2984,82.0891,82.1346,27799.0
2015-10-13 14:30:00,90.19,90.42,90.15,90.42,34835.0,82.0709,82.2802,82.0345,82.2802,34835.0
2015-10-13 15:00:00,90.4,90.42,90.13,90.3,73085.0,82.262,82.2802,82.0163,82.171,73085.0
2015-10-13 15:30:00,90.28,90.36,90.12,90.24,224542.0,82.1528,82.2256,82.0072,82.1164,224542.0
2015-10-14 09:30:00,90.46,91.87,90.38,91.67,70004.0,82.3166,83.5997,82.2438,83.4177,70004.0
2015-10-14 10:00:00,91.58,91.72,90.9,90.98,63247.0,83.3358,83.4632,82.717,82.7898,63247.0
2015-10-14 10:30:00,90.98,91.06,90.7,90.93,75702.0,82.7898,82.8626,82.535,82.7443,75702.0
2015-10-14 11:00:00,90.91,91.15,90.88,90.97,80198.0,82.7261,82.9445,82.6988,82.7807,80198.0
2015-10-14 11:30:00,90.94,91.44,90.91,91.03,41209.0,82.7534,83.2084,82.7261,82.8353,41209.0
2015-10-14 12:00:00,91.03,91.2,90.82,91.12,48384.0,82.8353,82.99,82.6442,82.9172,48384.0
2015-10-14 12:30:00,91.12,91.71,91.11,91.43,32894.0,82.9172,83.4541,82.9081,83.1993,32894.0
2015-10-14 13:00:00,91.44,91.53,91.25,91.29,52198.0,83.2084,83.2903,83.0355,83.0719,52198.0
2015-10-14 13:30:00,91.31,91.42,90.96,91.01,40597.0,83.0901,83.1902,82.7716,82.8171,40597.0
2015-10-14 14:00:00,91.04,91.25,90.58,90.74,65049.0,82.8444,83.0355,82.4258,82.5714,65049.0
2015-10-14 14:30:00,90.73,90.9,90.6,90.85,118591.0,82.5623,82.717,82.444,82.6715,118591.0
2015-10-14 15:00:00,90.85,91.03,90.76,90.86,113834.0,82.6715,82.8353,82.5896,82.6806,113834.0
2015-10-14 15:30:00,90.87,91.03,90.78,90.92,290088.0,82.6897,82.8353,82.6078,82.7352,290088.0
2015-10-15 09:30:00,91.45,91.74,91.14,91.6,45539.0,83.2175,83.4814,82.9354,83.354,45539.0
2015-10-15 10:00:00,91.59,91.96,91.39,91.75,38641.0,83.3449,83.6816,83.1629,83.4905,38641.0
2015-10-15 10:30:00,91.72,92.0,91.59,91.77,31738.0,83.4632,83.718,83.3449,83.5087,31738.0
2015-10-15 11:00:00,91.82,91.82,91.61,91.73,41574.0,83.5542,83.5542,83.3631,83.4723,41574.0
2015-10-15 11:30:00,91.75,91.87,91.58,91.7,90223.0,83.4905,83.5997,83.3358,83.445,90223.0
2015-10-15 12:00:00,91.7,92.0,91.7,92.0,37445.0,83.445,83.718,83.445,83.718,37445.0
2015-10-15 12:30:00,92.0,92.08,91.84,91.92,39660.0,83.718,83.7907,83.5724,83.6452,39660.0
2015-10-15 13:00:00,91.89,92.44,91.88,92.34,39266.0,83.6179,84.1183,83.6088,84.0273,39266.0
2015-10-15 13:30:00,92.34,92.61,92.21,92.58,52147.0,84.0273,84.273,83.909,84.2457,52147.0
2015-10-15 14:00:00,92.59,92.74,92.48,92.59,71116.0,84.2548,84.3913,84.1547,84.2548,71116.0
2015-10-15 14:30:00,92.63,92.94,92.58,92.76,64981.0,84.2912,84.5733,84.2457,84.4095,64981.0
2015-10-15 15:00:00,92.75,93.04,92.74,92.93,93082.0,84.4004,84.6643,84.3913,84.5642,93082.0
2015-10-15 15:30:00,92.91,93.16,92.71,93.12,290312.0,84.546,84.7735,84.364,84.7371,290312.0
2015-10-16 09:30:00,93.46,93.53,92.45,92.67,184500.0,85.0465,85.1102,84.1274,84.3276,184500.0
2015-10-16 10:00:00,92.63,93.35,92.47,93.28,39887.0,84.2912,84.9464,84.1456,84.8827,39887.0
2015-10-16 10:30:00,93.25,93.58,93.1,93.42,69770.0,84.8554,85.1557,84.7189,85.0101,69770.0
2015-10-16 11:00:00,93.47,93.52,92.99,92.99,30952.0,85.0556,85.1011,84.6188,84.6188,30952.0
2015-10-16 11:30:00,93.02,93.21,92.87,93.21,21284.0,84.6461,84.819,84.5096,84.819,21284.0
2015-10-16 12:00:00,93.22,93.22,92.49,92.54,25056.0,84.8281,84.8281,84.1638,84.2093,25056.0
2015-10-16 12:30:00,92.49,92.62,92.47,92.58,19872.0,84.1638,84.2821,84.1456,84.2457,19872.0
2015-10-16 13:00:00,92.6,92.6,92.45,92.53,33642.0,84.2639,84.2639,84.1274,84.2002,33642.0
2015-10-16 13:30:00,92.53,92.56,92.34,92.38,33158.0,84.2002,84.2275,84.0273,84.0637,33158.0
2015-10-16 14:00:00,92.36,92.68,92.29,92.59,31161.0,84.0455,84.3367,83.9818,84.2548,31161.0
2015-10-16 14:30:00,92.6,92.77,92.5,92.72,34737.0,84.2639,84.4186,84.1729,84.3731,34737.0
2015-10-16 15:00:00,92.71,92.84,92.62,92.65,52780.0,84.364,84.4823,84.2821,84.3094,52780.0
2015-10-16 15:30:00,92.65,92.82,92.55,92.65,210455.0,84.3094,84.4641,84.2184,84.3094,210455.0
2015-10-19 09:30:00,92.5,92.93,92.34,92.68,27920.0,84.1729,84.5642,84.0273,84.3367,27920.0
2015-10-19 10:00:00,92.68,92.9,92.53,92.53,29726.0,84.3367,84.5369,84.2002,84.2002,29726.0
2015-10-19 10:30:00,92.52,92.59,92.16,92.31,30707.0,84.1911,84.2548,83.8635,84.0,30707.0
2015-10-19 11:00:00,92.3,92.38,92.16,92.23,41118.0,83.9909,84.0637,83.8635,83.9272,41118.0
2015-10-19 11:30:00,92.23,92.61,92.22,92.46,25262.0,83.9272,84.273,83.9181,84.1365,25262.0
2015-10-19 12:00:00,92.45,92.56,92.28,92.36,26335.0,84.1274,84.2275,83.9727,84.0455,26335.0
2015-10-19 12:30:00,92.36,92.7,92.3,92.67,29147.0,84.0455,84.3549,83.9909,84.3276,29147.0
2015-10-19 13:00:00,92.68,92.71,92.4,92.41,21103.0,84.3367,84.364,84.0819,84.091,21103.0
2015-10-19 13:30:00,92.4,92.5,92.22,92.48,23222.0,84.0819,84.1729,83.9181,84.1547,23222.0
2015-10-19 14:00:00,92.48,92.62,92.4,92.46,26021.0,84.1547,84.2821,84.0819,84.1365,26021.0
2015-10-19 14:30:00,92.46,92.63,92.45,92.58,26409.0,84.1365,84.2912,84.1274,84.2457,26409.0
2015-10-19 15:00:00,92.56,92.95,92.56,92.83,45136.0,84.2275,84.5824,84.2275,84.4732,45136.0
2015-10-19 15:30:00,92.85,93.13,92.73,93.1,195443.0,84.4914,84.7462,84.3822,84.7189,195443.0
2015-10-20 09:30:00,93.02,93.39,92.89,93.09,124011.0,84.6461,84.9828,84.5278,84.7098,124011.0
2015-10-20 10:00:00,92.98,93.05,92.76,93.04,44148.0,84.6097,84.6734,84.4095,84.6643,44148.0
2015-10-20 10:30:00,93.06,93.45,92.91,93.36,52437.0,84.6825,85.0374,84.546,84.9555,52437.0
2015-10-20 11:00:00,93.36,93.36,92.89,93.17,16020.0,84.9555,84.9555,84.5278,84.7826,16020.0
2015-10-20 11:30:00,93.15,93.16,92.97,93.09,11792.0,84.7644,84.7735,84.6006,84.7098,11792.0
2015-10-20 12:00:00,93.09,93.16,92.86,93.0,11728.0,84.7098,84.7735,84.5005,84.6279,11728.0
2015-10-20 12:30:00,93.01,93.01,92.8,92.94,15351.0,84.637,84.637,84.4459,84.5733,15351.0
2015-10-20 13:00:00,92.93,93.21,92.9,93.05,10803.0,84.5642,84.819,84.5369,84.6734,10803.0
2015-10-20 13:30:00,93.0,93.09,92.93,93.05,20300.0,84.6279,84.7098,84.5642,84.6734,20300.0
2015-10-20 14:00:00,93.02,93.24,92.99,93.21,15264.0,84.6461,84.8463,84.6188,84.819,15264.0
2015-10-20 14:30:00,93.22,93.36,93.02,93.3,41929.0,84.8281,84.9555,84.6461,84.9009,41929.0
2015-10-20 15:00:00,93.29,93.34,93.13,93.17,75898.0,84.8918,84.9373,84.7462,84.7826,75898.0
2015-10-20 15:30:00,93.17,93.2,92.98,93.03,85151.0,84.7826,84.8099,84.6097,84.6552,85151.0
2015-10-21 09:30:00,93.56,93.74,93.24,93.41,32277.0,85.1375,85.3013,84.8463,85.001,32277.0
2015-10-21 10:00:00,93.38,93.41,92.93,93.09,41315.0,84.9737,85.001,84.5642,84.7098,41315.0
2015-10-21 10:30:00,93.02,93.16,92.84,93.11,47481.0,84.6461,84.7735,84.4823,84.728,47481.0
2015-10-21 11:00:00,93.11,93.16,92.77,93.0,34511.0,84.728,84.7735,84.4186,84.6279,34511.0
2015-10-21 11:30:00,93.03,93.09,92.78,92.87,39458.0,84.6552,84.7098,84.4277,84.5096,39458.0
2015-10-21 12:00:00,92.86,92.92,92.74,92.87,31963.0,84.5005,84.5551,84.3913,84.5096,31963.0
2015-10-21 12:30:00,92.88,92.99,92.84,92.85,41956.0,84.5187,84.6188,84.4823,84.4914,41956.0
2015-10-21 13:00:00,92.83,92.83,92.21,92.22,42920.0,84.4732,84.4732,83.909,83.9181,42920.0
2015-10-21 13:30:00,92.21,92.36,92.07,92.25,74718.0,83.909,84.0455,83.7816,83.9454,74718.0
2015-10-21 14:00:00,92.25,92.32,92.08,92.19,35342.0,83.9454,84.0091,83.7907,83.8908,35342.0
2015-10-21 14:30:00,92.19,92.62,92.19,92.5,46606.0,83.8908,84.2821,83.8908,84.1729,46606.0
2015-10-21 15:00:00,92.5,92.62,92.18,92.22,75498.0,84.1729,84.2821,83.8817,83.9181,75498.0
2015-10-21 15:30:00,92.19,92.28,91.82,91.94,171426.0,83.8908,83.9727,83.5542,83.6634,171426.0
2015-10-22 09:30:00,92.55,93.29,92.37,93.28,44633.0,84.2184,84.8918,84.0546,84.8827,44633.0
2015-10-22 10:00:00,93.23,93.56,93.09,93.16,34260.0,84.8372,85.1375,84.7098,84.7735,34260.0
2015-10-22 10:30:00,93.16,93.21,92.83,93.16,43732.0,84.7735,84.819,84.4732,84.7735,43732.0
2015-10-22 11:00:00,93.15,93.18,92.94,92.94,31873.0,84.7644,84.7917,84.5733,84.5733,31873.0
2015-10-22 11:30:00,92.96,93.18,92.89,93.16,82560.0,84.5915,84.7917,84.5278,84.7735,82560.0
2015-10-22 12:00:00,93.19,93.62,93.03,93.59,136517.0,84.8008,85.1921,84.6552,85.1648,136517.0
2015-10-22 12:30:00,93.56,93.67,93.26,93.48,90186.0,85.1375,85.2376,84.8645,85.0647,90186.0
2015-10-22 13:00:00,93.49,93.6,93.37,93.41,49213.0,85.0738,85.1739,84.9646,85.001,49213.0
2015-10-22 13:30:00,93.47,93.58,93.34,93.37,30086.0,85.0556,85.1557,84.9373,84.9646,30086.0
2015-10-22 14:00:00,93.33,93.39,92.91,93.18,22867.0,84.9282,84.9828,84.546,84.7917,22867.0
2015-10-22 14:30:00,93.14,93.51,93.05,93.44,33210.0,84.7553,85.092,84.6734,85.0283,33210.0
2015-10-22 15:00:00,93.48,93.49,93.22,93.36,55766.0,85.0647,85.0738,84.8281,84.9555,55766.0
2015-10-22 15:30:00,93.35,93.41,93.02,93.14,219014.0,84.9464,85.001,84.6461,84.7553,219014.0
2015-10-23 09:30:00,93.73,94.01,93.31,94.01,76394.0,85.2922,85.547,84.91,85.547,76394.0
2015-10-23 10:00:00,94.04,94.33,93.85,94.15,69088.0,85.5743,85.8382,85.4014,85.6744,69088.0
2015-10-23 10:30:00,94.18,94.35,93.92,94.06,26044.0,85.7017,85.8564,85.4651,85.5925,26044.0
2015-10-23 11:00:00,94.0,94.16,93.63,93.65,30117.0,85.5379,85.6835,85.2012,85.2194,30117.0
2015-10-23 11:30:00,93.64,93.79,93.27,93.27,83188.0,85.2103,85.3468,84.8736,84.8736,83188.0
2015-10-23 12:00:00,93.31,93.64,93.2,93.64,29877.0,84.91,85.2103,84.8099,85.2103,29877.0
2015-10-23 12:30:00,93.62,93.88,93.51,93.88,16573.0,85.1921,85.4287,85.092,85.4287,16573.0
2015-10-23 13:00:00,93.82,94.01,93.75,93.93,71490.0,85.3741,85.547,85.3104,85.4742,71490.0
2015-10-23 13:30:00,93.92,94.36,93.92,94.33,34274.0,85.4651,85.8655,85.4651,85.8382,34274.0
2015-10-23 14:00:00,94.31,94.76,94.28,94.65,42004.0,85.82,86.2295,85.7927,86.1294,42004.0
2015-10-23 14:30:00,94.68,95.13,94.61,95.03,51552.0,86.1567,86.5662,86.093,86.4752,51552.0
2015-10-23 15:00:00,95.03,95.19,95.01,95.11,76211.0,86.4752,86.6208,86.457,86.548,76211.0
2015-10-23 15:30:00,95.14,95.43,95.1,95.39,200042.0,86.5753,86.8392,86.5389,86.8028,200042.0
2015-10-26 09:30:00,95.37,95.64,94.32,94.57,34069.0,86.7846,87.0303,85.8291,86.0566,34069.0
2015-10-26 10:00:00,94.43,95.02,94.43,94.67,89277.0,85.9292,86.4661,85.9292,86.1476,89277.0
2015-10-26 10:30:00,94.73,94.9,94.67,94.7,40947.0,86.2022,86.3569,86.1476,86.1749,40947.0
2015-10-26 11:00:00,94.69,94.85,94.66,94.8,28549.0,86.1658,86.3114,86.1385,86.2659,28549.0
2015-10-26 11:30:00,94.81,94.96,94.66,94.81,43249.0,86.275,86.4115,86.1385,86.275,43249.0
2015-10-26 12:00:00,94.82,94.94,94.74,94.87,18401.0,86.2841,86.3933,86.2113,86.3296,18401.0
2015-10-26 12:30:00,94.84,94.9,94.67,94.73,27079.0,86.3023,86.3569,86.1476,86.2022,27079.0
2015-10-26 13:00:00,94.75,94.94,94.64,94.89,50340.0,86.2204,86.3933,86.1203,86.3478,50340.0
2015-10-26 13:30:00,94.9,95.01,94.86,94.95,34070.0,86.3569,86.457,86.3205,86.4024,34070.0
2015-10-26 14:00:00,94.95,95.03,94.81,94.85,25573.0,86.4024,86.4752,86.275,86.3114,25573.0
2015-10-26 14:30:00,94.83,94.94,94.81,94.85,32567.0,86.2932,86.3933,86.275,86.3114,32567.0
2015-10-26 15:00:00,94.83,94.86,94.75,94.86,48373.0,86.2932,86.3205,86.2204,86.3205,48373.0
2015-10-26 15:30:00,94.84,94.92,94.75,94.83,113515.0,86.3023,86.3751,86.2204,86.2932,113515.0
2015-10-27 09:30:00,94.25,94.92,94.17,94.49,35597.0,85.7654,86.3751,85.6926,85.9838,35597.0
2015-10-27 10:00:00,94.47,94.6,94.07,94.18,31917.0,85.9656,86.0839,85.6016,85.7017,31917.0
2015-10-27 10:30:00,94.18,94.35,94.09,94.21,30857.0,85.7017,85.8564,85.6198,85.729,30857.0
2015-10-27 11:00:00,94.22,94.35,93.81,93.87,64292.0,85.7381,85.8564,85.365,85.4196,64292.0
2015-10-27 11:30:00,93.89,94.14,93.83,93.88,49226.0,85.4378,85.6653,85.3832,85.4287,49226.0
2015-10-27 12:00:00,93.92,93.95,93.65,93.9,25867.0,85.4651,85.4924,85.2194,85.4469,25867.0
2015-10-27 12:30:00,93.89,94.04,93.72,93.76,26063.0,85.4378,85.5743,85.2831,85.3195,26063.0
2015-10-27 13:00:00,93.76,93.77,93.34,93.34,24147.0,85.3195,85.3286,84.9373,84.9373,24147.0
2015-10-27 13:30:00,93.37,93.84,93.35,93.71,26456.0,84.9646,85.3923,84.9464,85.274,26456.0
2015-10-27 14:00:00,93.71,93.93,93.67,93.77,24547.0,85.274,85.4742,85.2376,85.3286,24547.0
2015-10-27 14:30:00,93.77,93.87,93.7,93.71,26803.0,85.3286,85.4196,85.2649,85.274,26803.0
2015-10-27 15:00:00,93.72,94.08,93.72,93.98,41644.0,85.2831,85.6107,85.2831,85.5197,41644.0
2015-10-27 15:30:00,93.97,94.04,93.74,93.98,185381.0,85.5106,85.5743,85.3013,85.5197,185381.0
2015-10-28 09:30:00,94.07,94.07,93.39,93.55,56309.0,85.6016,85.6016,84.9828,85.1284,56309.0
2015-10-28 10:00:00,93.58,94.18,93.47,93.83,51270.0,85.1557,85.7017,85.0556,85.3832,51270.0
2015-10-28 10:30:00,93.83,94.07,93.79,94.05,90325.0,85.3832,85.6016,85.3468,85.5834,90325.0
2015-10-28 11:00:00,94.05,94.07,93.5,93.5,98848.0,85.5834,85.6016,85.0829,85.0829,98848.0
2015-10-28 11:30:00,93.52,93.55,93.4,93.52,140412.0,85.1011,85.1284,84.9919,85.1011,140412.0
2015-10-28 12:00:00,93.54,93.61,93.41,93.41,37045.0,85.1193,85.183,85.001,85.001,37045.0
2015-10-28 12:30:00,93.44,93.58,93.38,93.4,58817.0,85.0283,85.1557,84.9737,84.9919,58817.0
2015-10-28 13:00:00,93.4,93.64,93.4,93.6,44401.0,84.9919,85.2103,84.9919,85.1739,44401.0
2015-10-28 13:30:00,93.6,93.86,93.58,93.81,90157.0,85.1739,85.4105,85.1557,85.365,90157.0
2015-10-28 14:00:00,93.79,93.81,92.92,93.66,71335.0,85.3468,85.365,84.5551,85.2285,71335.0
2015-10-28 14:30:00,93.67,93.67,93.24,93.35,89615.0,85.2376,85.2376,84.8463,84.9464,89615.0
2015-10-28 15:00:00,93.36,96.21,93.27,93.75,411596.0,84.9555,87.549,84.8736,85.3104,411596.0
2015-10-28 15:30:00,93.76,94.0,93.42,93.98,390549.0,85.3195,85.5379,85.0101,85.5197,390549.0
2015-10-29 09:30:00,93.98,94.06,93.48,93.52,30620.0,85.5197,85.5925,85.0647,85.1011,30620.0
2015-10-29 10:00:00,93.55,94.05,93.44,93.67,60415.0,85.1284,85.5834,85.0283,85.2376,60415.0
2015-10-29 10:30:00,93.68,93.94,93.34,93.53,41676.0,85.2467,85.4833,84.9373,85.1102,41676.0
2015-10-29 11:00:00,93.61,93.71,93.38,93.59,25208.0,85.183,85.274,84.9737,85.1648,25208.0
2015-10-29 11:30:00,93.61,93.94,93.58,93.93,31923.0,85.183,85.4833,85.1557,85.4742,31923.0
2015-10-29 12:00:00,93.96,94.18,93.77,94.18,17585.0,85.5015,85.7017,85.3286,85.7017,17585.0
2015-10-29 12:30:00,94.18,94.21,93.73,93.81,29178.0,85.7017,85.729,85.2922,85.365,29178.0
2015-10-29 13:00:00,93.81,94.09,93.75,94.06,28768.0,85.365,85.6198,85.3104,85.5925,28768.0
2015-10-29 13:30:00,94.07,94.15,93.93,93.99,34904.0,85.6016,85.6744,85.4742,85.5288,34904.0
2015-10-29 14:00:00,93.98,94.3,93.98,94.22,45316.0,85.5197,85.8109,85.5197,85.7381,45316.0
2015-10-29 14:30:00,94.22,94.52,94.15,94.44,42509.0,85.7381,86.0111,85.6744,85.9383,42509.0
2015-10-29 15:00:00,94.43,94.53,94.13,94.17,153366.0,85.9292,86.0202,85.6562,85.6926,153366.0
2015-10-29 15:30:00,94.18,94.47,94.14,94.28,218702.0,85.7017,85.9656,85.6653,85.7927,218702.0
2015-10-30 09:30:00,94.18,94.77,93.58,94.45,65070.0,85.7017,86.2386,85.1557,85.9474,65070.0
2015-10-30 10:00:00,94.4,94.5,93.79,93.84,48505.0,85.9019,85.9929,85.3468,85.3923,48505.0
2015-10-30 10:30:00,93.81,94.2,93.75,93.94,50524.0,85.365,85.7199,85.3104,85.4833,50524.0
2015-10-30 11:00:00,93.95,94.03,93.47,93.47,45674.0,85.4924,85.5652,85.0556,85.0556,45674.0
2015-10-30 11:30:00,93.49,93.77,93.4,93.63,43630.0,85.0738,85.3286,84.9919,85.2012,43630.0
2015-10-30 12:00:00,93.63,93.77,93.52,93.67,40496.0,85.2012,85.3286,85.1011,85.2376,40496.0
2015-10-30 12:30:00,93.68,94.0,93.68,93.83,47382.0,85.2467,85.5379,85.2467,85.3832,47382.0
2015-10-30 13:00:00,93.84,94.05,93.79,93.93,59309.0,85.3923,85.5834,85.3468,85.4742,59309.0
2015-10-30 13:30:00,93.93,94.08,93.81,93.97,51707.0,85.4742,85.6107,85.365,85.5106,51707.0
2015-10-30 14:00:00,93.96,94.11,93.6,93.67,82181.0,85.5015,85.638,85.1739,85.2376,82181.0
2015-10-30 14:30:00,93.66,93.66,93.25,93.25,141791.0,85.2285,85.2285,84.8554,84.8554,141791.0
2015-10-30 15:00:00,93.27,93.41,92.8,92.82,179317.0,84.8736,85.001,84.4459,84.4641,179317.0
2015-10-30 15:30:00,92.82,93.0,92.57,92.65,384554.0,84.4641,84.6279,84.2366,84.3094,384554.0
2015-11-02 09:30:00,93.14,93.14,91.61,91.96,230642.0,84.7553,84.7553,83.3631,83.6816,230642.0
2015-11-02 10:00:00,91.88,92.14,91.58,91.71,118603.0,83.6088,83.8453,83.3358,83.4541,118603.0
2015-11-02 10:30:00,91.68,91.81,91.54,91.6,266696.0,83.4268,83.5451,83.2994,83.354,266696.0
2015-11-02 11:00:00,91.61,91.75,91.45,91.75,207874.0,83.3631,83.4905,83.2175,83.4905,207874.0
2015-11-02 11:30:00,91.75,92.14,91.71,92.04,202553.0,83.4905,83.8453,83.4541,83.7543,202553.0
2015-11-02 12:00:00,92.04,92.05,91.57,91.72,141213.0,83.7543,83.7634,83.3267,83.4632,141213.0
2015-11-02 12:30:00,91.74,91.97,91.62,91.94,157282.0,83.4814,83.6907,83.3722,83.6634,157282.0
2015-11-02 13:00:00,91.93,92.46,91.93,92.32,102794.0,83.6543,84.1365,83.6543,84.0091,102794.0
2015-11-02 13:30:00,92.31,92.36,91.95,92.04,80930.0,84.0,84.0455,83.6725,83.7543,80930.0
2015-11-02 14:00:00,92.04,92.09,91.93,92.01,144848.0,83.7543,83.7998,83.6543,83.7271,144848.0
2015-11-02 14:30:00,92.01,92.43,91.94,92.19,198335.0,83.7271,84.1092,83.6634,83.8908,198335.0
2015-11-02 15:00:00,92.21,92.5,92.18,92.34,175008.0,83.909,84.1729,83.8817,84.0273,175008.0
2015-11-02 15:30:00,92.34,92.36,92.03,92.22,442963.0,84.0273,84.0455,83.7452,83.9181,442963.0
2015-11-03 09:30:00,97.0,97.0,92.55,94.69,220465.0,88.2678,88.2678,84.2184,86.1658,220465.0
2015-11-03 10:00:00,94.8,96.11,94.24,95.88,212634.0,86.2659,87.458,85.7563,87.2487,212634.0
2015-11-03 10:30:00,95.87,96.44,95.64,95.7,130450.0,87.2396,87.7583,87.0303,87.0849,130450.0
2015-11-03 11:00:00,95.7,96.25,95.67,95.95,92078.0,87.0849,87.5854,87.0576,87.3124,92078.0
2015-11-03 11:30:00,95.94,96.22,95.74,95.87,79622.0,87.3033,87.5581,87.1213,87.2396,79622.0
2015-11-03 12:00:00,95.88,96.03,95.11,95.2,78763.0,87.2487,87.3852,86.548,86.6299,78763.0
2015-11-03 12:30:00,95.17,95.7,95.02,95.62,99071.0,86.6026,87.0849,86.4661,87.0121,99071.0
2015-11-03 13:00:00,95.58,95.61,95.12,95.17,99622.0,86.9757,87.003,86.5571,86.6026,99622.0
2015-11-03 13:30:00,95.2,95.85,95.07,95.85,62699.0,86.6299,87.2214,86.5116,87.2214,62699.0
2015-11-03 14:00:00,95.79,96.5,95.79,96.44,133497.0,87.1668,87.8129,87.1668,87.7583,133497.0
2015-11-03 14:30:00,96.42,97.13,96.34,96.93,241534.0,87.7401,88.3861,87.6673,88.2041,241534.0
2015-11-03 15:00:00,96.91,97.42,96.8,97.42,127059.0,88.1859,88.65,88.0858,88.65,127059.0
2015-11-03 15:30:00,97.41,97.75,97.21,97.67,447223.0,88.6409,88.9503,88.4589,88.8775,447223.0
2015-11-04 09:30:00,98.23,98.23,97.01,97.54,223398.0,89.3871,89.3871,88.2769,88.7592,223398.0
2015-11-04 10:00:00,97.55,97.73,97.36,97.67,107881.0,88.7683,88.9321,88.5954,88.8775,107881.0
2015-11-04 10:30:00,97.64,97.74,97.19,97.46,112294.0,88.8502,88.9412,88.4407,88.6864,112294.0
2015-11-04 11:00:00,97.44,97.54,97.09,97.46,103737.0,88.6682,88.7592,88.3497,88.6864,103737.0
2015-11-04 11:30:00,97.45,97.63,97.22,97.48,84163.0,88.6773,88.8411,88.468,88.7046,84163.0
2015-11-04 12:00:00,97.47,97.52,97.31,97.41,89627.0,88.6955,88.741,88.5499,88.6409,89627.0
2015-11-04 12:30:00,97.41,97.48,97.23,97.46,76814.0,88.6409,88.7046,88.4771,88.6864,76814.0
2015-11-04 13:00:00,97.47,97.49,96.85,97.07,149913.0,88.6955,88.7137,88.1313,88.3315,149913.0
2015-11-04 13:30:00,97.06,97.3,97.03,97.23,65722.0,88.3224,88.5408,88.2951,88.4771,65722.0
2015-11-04 14:00:00,97.21,97.41,97.18,97.34,69711.0,88.4589,88.6409,88.4316,88.5772,69711.0
2015-11-04 14:30:00,97.37,97.57,97.35,97.52,85093.0,88.6045,88.7865,88.5863,88.741,85093.0
2015-11-04 15:00:00,97.52,97.53,97.16,97.46,184010.0,88.741,88.7501,88.4134,88.6864,184010.0
2015-11-04 15:30:00,97.46,97.5,97.09,97.31,409234.0,88.6864,88.7228,88.3497,88.5499,409234.0
2015-11-05 09:30:00,97.43,97.62,97.21,97.57,40269.0,88.6591,88.832,88.4589,88.7865,40269.0
2015-11-05 10:00:00,97.56,97.6,96.6,96.67,47228.0,88.7774,88.8138,87.9038,87.9675,47228.0
2015-11-05 10:30:00,96.63,97.08,96.54,97.0,62772.0,87.9311,88.3406,87.8492,88.2678,62772.0
2015-11-05 11:00:00,96.97,97.21,96.71,96.78,42363.0,88.2405,88.4589,88.0039,88.0676,42363.0
2015-11-05 11:30:00,96.78,97.29,96.58,97.27,61034.0,88.0676,88.5317,87.8856,88.5135,61034.0
2015-11-05 12:00:00,97.3,97.36,97.02,97.17,31112.0,88.5408,88.5954,88.286,88.4225,31112.0
2015-11-05 12:30:00,97.21,97.29,97.06,97.21,32760.0,88.4589,88.5317,88.3224,88.4589,32760.0
2015-11-05 13:00:00,97.22,97.34,97.12,97.12,34737.0,88.468,88.5772,88.377,88.377,34737.0
2015-11-05 13:30:00,97.11,97.5,97.11,97.47,28316.0,88.3679,88.7228,88.3679,88.6955,28316.0
2015-11-05 14:00:00,97.47,97.51,97.33,97.4,46519.0,88.6955,88.7319,88.5681,88.6318,46519.0
2015-11-05 14:30:00,97.41,97.58,97.39,97.57,58647.0,88.6409,88.7956,88.6227,88.7865,58647.0
2015-11-05 15:00:00,97.59,97.86,97.43,97.78,78590.0,88.8047,89.0504,88.6591,88.9776,78590.0
2015-11-05 15:30:00,97.81,97.84,97.59,97.59,210104.0,89.0049,89.0322,88.8047,88.8047,210104.0
2015-11-06 09:30:00,97.96,98.76,97.65,97.76,210590.0,89.1414,89.8694,88.8593,88.9594,210590.0
2015-11-06 10:00:00,97.72,98.02,97.48,97.93,95692.0,88.923,89.196,88.7046,89.1141,95692.0
2015-11-06 10:30:00,97.93,98.15,97.74,97.79,48606.0,89.1141,89.3143,88.9412,88.9867,48606.0
2015-11-06 11:00:00,97.8,97.94,97.59,97.76,46098.0,88.9958,89.1232,88.8047,88.9594,46098.0
2015-11-06 11:30:00,97.8,97.9,97.66,97.75,76044.0,88.9958,89.0868,88.8684,88.9503,76044.0
2015-11-06 12:00:00,97.78,98.07,97.65,97.91,47285.0,88.9776,89.2415,88.8593,89.0959,47285.0
2015-11-06 12:30:00,97.9,98.16,97.82,98.08,60009.0,89.0868,89.3234,89.014,89.2506,60009.0
2015-11-06 13:00:00,98.08,98.24,98.01,98.18,40433.0,89.2506,89.3962,89.1869,89.3416,40433.0
2015-11-06 13:30:00,98.21,98.43,98.12,98.39,44549.0,89.3689,89.5691,89.287,89.5327,44549.0
2015-11-06 14:00:00,98.41,98.69,98.38,98.61,91814.0,89.5509,89.8057,89.5236,89.7329,91814.0
2015-11-06 14:30:00,98.6,98.68,98.42,98.6,80287.0,89.7238,89.7966,89.56,89.7238,80287.0
2015-11-06 15:00:00,98.61,98.68,98.52,98.54,111830.0,89.7329,89.7966,89.651,89.6692,111830.0
2015-11-06 15:30:00,98.53,98.78,98.47,98.68,239644.0,89.6601,89.8876,89.6055,89.7966,239644.0
2015-11-09 09:30:00,98.27,98.71,97.55,97.74,44914.0,89.4235,89.8239,88.7683,88.9412,44914.0
2015-11-09 10:00:00,97.64,97.92,97.48,97.52,30378.0,88.8502,89.105,88.7046,88.741,30378.0
2015-11-09 10:30:00,97.47,97.66,97.38,97.42,34045.0,88.6955,88.8684,88.6136,88.65,34045.0
2015-11-09 11:00:00,97.42,97.42,96.77,96.8,28767.0,88.65,88.65,88.0585,88.0858,28767.0
2015-11-09 11:30:00,96.81,96.9,96.52,96.52,21141.0,88.0949,88.1768,87.831,87.831,21141.0
2015-11-09 12:00:00,96.51,96.61,96.39,96.45,21026.0,87.8219,87.9129,87.7128,87.7674,21026.0
2015-11-09 12:30:00,96.44,96.6,96.38,96.42,27436.0,87.7583,87.9038,87.7037,87.7401,27436.0
2015-11-09 13:00:00,96.43,96.46,95.97,96.16,26742.0,87.7492,87.7765,87.3306,87.5035,26742.0
2015-11-09 13:30:00,96.17,96.28,95.99,96.14,23287.0,87.5126,87.6127,87.3488,87.4853,23287.0
2015-11-09 14:00:00,96.15,96.44,96.08,96.26,27542.0,87.4944,87.7583,87.4307,87.5945,27542.0
2015-11-09 14:30:00,96.25,96.4,96.05,96.05,41899.0,87.5854,87.7219,87.4034,87.4034,41899.0
2015-11-09 15:00:00,96.07,96.28,95.94,96.24,69608.0,87.4216,87.6127,87.3033,87.5763,69608.0
2015-11-09 15:30:00,96.24,96.62,96.23,96.26,167825.0,87.5763,87.922,87.5672,87.5945,167825.0
2015-11-10 09:30:00,96.35,96.36,95.64,95.97,56555.0,87.6764,87.6855,87.0303,87.3306,56555.0
2015-11-10 10:00:00,95.97,96.23,95.73,96.21,60289.0,87.3306,87.5672,87.1122,87.549,60289.0
2015-11-10 10:30:00,96.2,96.39,96.09,96.15,45679.0,87.5399,87.7128,87.4398,87.4944,45679.0
2015-11-10 11:00:00,96.22,96.26,95.89,95.92,44137.0,87.5581,87.5945,87.2578,87.2851,44137.0
2015-11-10 11:30:00,95.92,96.29,95.9,96.13,39646.0,87.2851,87.6218,87.2669,87.4762,39646.0
2015-11-10 12:00:00,96.19,96.26,95.89,95.89,31668.0,87.5308,87.5945,87.2578,87.2578,31668.0
2015-11-10 12:30:00,95.94,96.04,95.74,95.95,29560.0,87.3033,87.3943,87.1213,87.3124,29560.0
2015-11-10 13:00:00,95.94,96.12,95.89,95.95,34694.0,87.3033,87.4671,87.2578,87.3124,34694.0
2015-11-10 13:30:00,95.95,96.19,95.9,96.18,35307.0,87.3124,87.5308,87.2669,87.5217,35307.0
2015-11-10 14:00:00,96.16,96.23,95.95,96.05,43197.0,87.5035,87.5672,87.3124,87.4034,43197.0
2015-11-10 14:30:00,96.06,96.15,95.95,96.02,76999.0,87.4125,87.4944,87.3124,87.3761,76999.0
2015-11-10 15:00:00,96.02,96.17,95.98,96.12,84879.0,87.3761,87.5126,87.3397,87.4671,84879.0
2015-11-10 15:30:00,96.15,96.24,95.98,96.17,169028.0,87.4944,87.5763,87.3397,87.5126,169028.0
2015-11-11 09:30:00,96.39,96.77,96.03,96.58,47356.0,87.7128,88.0585,87.3852,87.8856,47356.0
2015-11-11 10:00:00,96.51,96.57,96.26,96.44,22228.0,87.8219,87.8765,87.5945,87.7583,22228.0
2015-11-11 10:30:00,96.39,96.53,96.27,96.41,30563.0,87.7128,87.8401,87.6036,87.731,30563.0
2015-11-11 11:00:00,96.39,96.62,96.25,96.59,34417.0,87.7128,87.922,87.5854,87.8947,34417.0
2015-11-11 11:30:00,96.61,96.82,96.58,96.74,22146.0,87.9129,88.104,87.8856,88.0312,22146.0
2015-11-11 12:00:00,96.74,96.95,96.64,96.91,29961.0,88.0312,88.2223,87.9402,88.1859,29961.0
2015-11-11 12:30:00,96.91,97.36,96.89,97.36,41292.0,88.1859,88.5954,88.1677,88.5954,41292.0
2015-11-11 13:00:00,97.36,97.36,97.03,97.16,43015.0,88.5954,88.5954,88.2951,88.4134,43015.0
2015-11-11 13:30:00,97.15,97.25,96.99,97.11,57150.0,88.4043,88.4953,88.2587,88.3679,57150.0
2015-11-11 14:00:00,97.11,97.45,97.04,97.41,75827.0,88.3679,88.6773,88.3042,88.6409,75827.0
2015-11-11 14:30:00,97.41,97.5,96.98,97.03,74202.0,88.6409,88.7228,88.2496,88.2951,74202.0
2015-11-11 15:00:00,97.02,97.18,97.01,97.18,141167.0,88.286,88.4316,88.2769,88.4316,141167.0
2015-11-11 15:30:00,97.18,97.31,96.97,96.98,151685.0,88.4316,88.5499,88.2405,88.2496,151685.0
2015-11-12 09:30:00,96.26,96.53,95.47,95.55,50166.0,87.5945,87.8401,86.8756,86.9484,50166.0
2015-11-12 10:00:00,95.56,95.64,95.34,95.5,48772.0,86.9575,87.0303,86.7573,86.9029,48772.0
2015-11-12 10:30:00,95.39,95.75,95.25,95.65,52786.0,86.8028,87.1304,86.6754,87.0394,52786.0
2015-11-12 11:00:00,95.75,96.0,95.72,95.86,14132.0,87.1304,87.3579,87.1031,87.2305,14132.0
2015-11-12 11:30:00,95.87,95.89,95.62,95.68,17694.0,87.2396,87.2578,87.0121,87.0667,17694.0
2015-11-12 12:00:00,95.66,95.79,95.4,95.57,36229.0,87.0485,87.1668,86.8119,86.9666,36229.0
2015-11-12 12:30:00,95.56,95.74,95.46,95.5,56970.0,86.9575,87.1213,86.8665,86.9029,56970.0
2015-11-12 13:00:00,95.5,95.98,95.49,95.93,36211.0,86.9029,87.3397,86.8938,87.2942,36211.0
2015-11-12 13:30:00,95.95,96.14,95.88,96.12,41105.0,87.3124,87.4853,87.2487,87.4671,41105.0
2015-11-12 14:00:00,96.14,96.35,96.08,96.35,54798.0,87.4853,87.6764,87.4307,87.6764,54798.0
2015-11-12 14:30:00,96.38,96.43,96.11,96.22,58805.0,87.7037,87.7492,87.458,87.5581,58805.0
2015-11-12 15:00:00,96.19,96.31,96.1,96.28,80003.0,87.5308,87.64,87.4489,87.6127,80003.0
2015-11-12 15:30:00,96.29,96.29,95.67,95.68,140091.0,87.6218,87.6218,87.0576,87.0667,140091.0
2015-11-13 09:30:00,95.62,95.78,95.28,95.28,31517.0,87.0121,87.1577,86.7027,86.7027,31517.0
2015-11-13 10:00:00,95.05,95.17,94.43,94.45,27793.0,86.4934,86.6026,85.9292,85.9474,27793.0
2015-11-13 10:30:00,94.5,94.83,94.45,94.79,34669.0,85.9929,86.2932,85.9474,86.2568,34669.0
2015-11-13 11:00:00,94.77,94.95,94.52,94.88,98378.0,86.2386,86.4024,86.0111,86.3387,98378.0
2015-11-13 11:30:00,94.86,95.2,94.71,95.18,96595.0,86.3205,86.6299,86.184,86.6117,96595.0
2015-11-13 12:00:00,95.25,95.46,94.92,94.92,141571.0,86.6754,86.8665,86.3751,86.3751,141571.0
2015-11-13 12:30:00,94.95,95.13,94.92,95.13,56274.0,86.4024,86.5662,86.3751,86.5662,56274.0
2015-11-13 13:00:00,95.13,95.27,94.94,95.16,48618.0,86.5662,86.6936,86.3933,86.5935,48618.0
2015-11-13 13:30:00,95.17,95.26,94.95,95.04,64525.0,86.6026,86.6845,86.4024,86.4843,64525.0
2015-11-13 14:00:00,95.05,95.09,94.88,94.98,98262.0,86.4934,86.5298,86.3387,86.4297,98262.0
2015-11-13 14:30:00,94.99,95.05,94.59,94.7,65107.0,86.4388,86.4934,86.0748,86.1749,65107.0
2015-11-13 15:00:00,94.72,95.03,94.68,94.76,76481.0,86.1931,86.4752,86.1567,86.2295,76481.0
2015-11-13 15:30:00,94.79,94.95,94.67,94.72,136839.0,86.2568,86.4024,86.1476,86.1931,136839.0
2015-11-16 09:30:00,94.44,94.8,94.11,94.14,30691.0,85.9383,86.2659,85.638,85.6653,30691.0
2015-11-16 10:00:00,94.11,94.29,93.81,93.97,52392.0,85.638,85.8018,85.365,85.5106,52392.0
2015-11-16 10:30:00,93.92,94.08,93.86,94.02,139113.0,85.4651,85.6107,85.4105,85.5561,139113.0
2015-11-16 11:00:00,94.02,94.17,93.98,94.06,94966.0,85.5561,85.6926,85.5197,85.5925,94966.0
2015-11-16 11:30:00,94.06,94.34,93.99,94.3,52725.0,85.5925,85.8473,85.5288,85.8109,52725.0
2015-11-16 12:00:00,94.35,94.37,93.99,94.1,136053.0,85.8564,85.8746,85.5288,85.6289,136053.0
2015-11-16 12:30:00,94.11,94.56,94.03,94.54,78304.0,85.638,86.0475,85.5652,86.0293,78304.0
2015-11-16 13:00:00,94.55,94.91,94.52,94.65,65406.0,86.0384,86.366,86.0111,86.1294,65406.0
2015-11-16 13:30:00,94.64,94.7,94.56,94.63,83790.0,86.1203,86.1749,86.0475,86.1112,83790.0
2015-11-16 14:00:00,94.64,94.99,94.6,94.96,66534.0,86.1203,86.4388,86.0839,86.4115,66534.0
2015-11-16 14:30:00,94.97,95.23,94.97,95.05,85024.0,86.4206,86.6572,86.4206,86.4934,85024.0
2015-11-16 15:00:00,95.05,95.48,95.01,95.47,182011.0,86.4934,86.8847,86.457,86.8756,182011.0
2015-11-16 15:30:00,95.47,95.65,95.29,95.29,369502.0,86.8756,87.0394,86.7118,86.7118,369502.0
2015-11-17 09:30:00,95.24,95.72,95.17,95.28,82263.0,86.6663,87.1031,86.6026,86.7027,82263.0
2015-11-17 10:00:00,95.27,95.39,95.16,95.33,195115.0,86.6936,86.8028,86.5935,86.7482,195115.0
2015-11-17 10:30:00,95.36,95.75,95.3,95.68,253001.0,86.7755,87.1304,86.7209,87.0667,253001.0
2015-11-17 11:00:00,95.65,96.13,95.57,95.87,101563.0,87.0394,87.4762,86.9666,87.2396,101563.0
2015-11-17 11:30:00,95.87,96.06,95.86,96.04,67076.0,87.2396,87.4125,87.2305,87.3943,67076.0
2015-11-17 12:00:00,96.05,96.13,95.88,96.03,94813.0,87.4034,87.4762,87.2487,87.3852,94813.0
2015-11-17 12:30:00,96.03,96.15,95.82,95.84,91633.0,87.3852,87.4944,87.1941,87.2123,91633.0
2015-11-17 13:00:00,95.86,95.92,95.49,95.56,118573.0,87.2305,87.2851,86.8938,86.9575,118573.0
2015-11-17 13:30:00,95.55,95.84,95.54,95.8,54495.0,86.9484,87.2123,86.9393,87.1759,54495.0
2015-11-17 14:00:00,95.8,95.84,95.59,95.63,77303.0,87.1759,87.2123,86.9848,87.0212,77303.0
2015-11-17 14:30:00,95.63,95.76,95.4,95.63,78963.0,87.0212,87.1395,86.8119,87.0212,78963.0
2015-11-17 15:00:00,95.64,95.65,95.06,95.17,104114.0,87.0303,87.0394,86.5025,86.6026,104114.0
2015-11-17 15:30:00,95.2,95.4,95.04,95.2,212455.0,86.6299,86.8119,86.4843,86.6299,212455.0
2015-11-18 09:30:00,95.24,95.58,95.02,95.18,367698.0,86.6663,86.9757,86.4661,86.6117,367698.0
2015-11-18 10:00:00,95.15,95.7,95.14,95.53,56817.0,86.5844,87.0849,86.5753,86.9302,56817.0
2015-11-18 10:30:00,95.57,95.8,95.45,95.57,66606.0,86.9666,87.1759,86.8574,86.9666,66606.0
2015-11-18 11:00:00,95.54,95.67,95.27,95.61,47317.0,86.9393,87.0576,86.6936,87.003,47317.0
2015-11-18 11:30:00,95.62,95.73,95.52,95.58,54425.0,87.0121,87.1122,86.9211,86.9757,54425.0
2015-11-18 12:00:00,95.58,95.81,95.44,95.81,40071.0,86.9757,87.185,86.8483,87.185,40071.0
2015-11-18 12:30:00,95.76,95.76,95.51,95.59,39688.0,87.1395,87.1395,86.912,86.9848,39688.0
2015-11-18 13:00:00,95.62,95.8,95.59,95.68,69988.0,87.0121,87.1759,86.9848,87.0667,69988.0
2015-11-18 13:30:00,95.68,95.75,95.4,95.44,50578.0,87.0667,87.1304,86.8119,86.8483,50578.0
2015-11-18 14:00:00,95.46,95.82,95.28,95.64,91388.0,86.8665,87.1941,86.7027,87.0303,91388.0
2015-11-18 14:30:00,95.59,95.9,95.45,95.9,66056.0,86.9848,87.2669,86.8574,87.2669,66056.0
2015-11-18 15:00:00,95.89,95.92,95.67,95.72,82922.0,87.2578,87.2851,87.0576,87.1031,82922.0
2015-11-18 15:30:00,95.7,96.04,95.65,95.75,365316.0,87.0849,87.3943,87.0394,87.1304,365316.0
2015-11-19 09:30:00,95.8,96.2,95.53,96.12,74086.0,87.1759,87.5399,86.9302,87.4671,74086.0
2015-11-19 10:00:00,96.14,96.33,95.99,96.16,50372.0,87.4853,87.6582,87.3488,87.5035,50372.0
2015-11-19 10:30:00,96.19,96.4,95.97,96.13,160431.0,87.5308,87.7219,87.3306,87.4762,160431.0
2015-11-19 11:00:00,96.13,96.49,96.1,96.29,45779.0,87.4762,87.8038,87.4489,87.6218,45779.0
2015-11-19 11:30:00,96.27,96.31,95.99,96.15,40727.0,87.6036,87.64,87.3488,87.4944,40727.0
2015-11-19 12:00:00,96.13,96.27,96.12,96.17,25529.0,87.4762,87.6036,87.4671,87.5126,25529.0
2015-11-19 12:30:00,96.17,96.43,96.13,96.42,45949.0,87.5126,87.7492,87.4762,87.7401,45949.0
2015-11-19 13:00:00,96.4,96.52,96.3,96.46,36774.0,87.7219,87.831,87.6309,87.7765,36774.0
2015-11-19 13:30:00,96.46,96.52,96.24,96.28,33430.0,87.7765,87.831,87.5763,87.6127,33430.0
2015-11-19 14:00:00,96.3,96.48,96.2,96.46,40663.0,87.6309,87.7947,87.5399,87.7765,40663.0
2015-11-19 14:30:00,96.46,96.48,96.26,96.34,67698.0,87.7765,87.7947,87.5945,87.6673,67698.0
2015-11-19 15:00:00,96.34,96.49,96.16,96.45,67057.0,87.6673,87.8038,87.5035,87.7674,67057.0
2015-11-19 15:30:00,96.47,96.47,96.32,96.37,151242.0,87.7856,87.7856,87.6491,87.6946,151242.0
2015-11-20 09:30:00,96.85,96.99,95.82,96.31,148095.0,88.1313,88.2587,87.1941,87.64,148095.0
2015-11-20 10:00:00,96.31,96.53,96.2,96.45,69834.0,87.64,87.8401,87.5399,87.7674,69834.0
2015-11-20 10:30:00,96.46,96.52,96.35,96.48,172925.0,87.7765,87.831,87.6764,87.7947,172925.0
2015-11-20 11:00:00,96.45,97.01,96.44,96.96,88419.0,87.7674,88.2769,87.7583,88.2314,88419.0
2015-11-20 11:30:00,96.96,97.14,96.77,97.09,60680.0,88.2314,88.3952,88.0585,88.3497,60680.0
2015-11-20 12:00:00,97.09,97.34,97.0,97.34,61632.0,88.3497,88.5772,88.2678,88.5772,61632.0
2015-11-20 12:30:00,97.34,97.49,97.18,97.45,34332.0,88.5772,88.7137,88.4316,88.6773,34332.0
2015-11-20 13:00:00,97.43,97.43,96.94,96.96,56705.0,88.6591,88.6591,88.2132,88.2314,56705.0
2015-11-20 13:30:00,96.96,97.16,96.81,97.06,37973.0,88.2314,88.4134,88.0949,88.3224,37973.0
2015-11-20 14:00:00,97.06,97.17,96.93,97.09,195973.0,88.3224,88.4225,88.2041,88.3497,195973.0
2015-11-20 14:30:00,97.09,97.1,96.74,96.75,53272.0,88.3497,88.3588,88.0312,88.0403,53272.0
2015-11-20 15:00:00,96.76,97.07,96.7,97.04,87358.0,88.0494,88.3315,87.9948,88.3042,87358.0
2015-11-20 15:30:00,97.04,97.11,96.84,96.92,244069.0,88.3042,88.3679,88.1222,88.195,244069.0
2015-11-23 09:30:00,96.36,96.36,95.09,95.93,77321.0,87.9869,87.9869,86.8273,87.5943,77321.0
2015-11-23 10:00:00,95.97,96.3,95.88,95.9,71587.0,87.6308,87.9321,87.5486,87.5669,71587.0
2015-11-23 10:30:00,95.92,96.14,95.78,96.02,67222.0,87.5851,87.786,87.4573,87.6764,67222.0
2015-11-23 11:00:00,95.98,96.12,95.87,95.96,51540.0,87.6399,87.7678,87.5395,87.6217,51540.0
2015-11-23 11:30:00,95.95,96.07,95.87,95.87,36163.0,87.6125,87.7221,87.5395,87.5395,36163.0
2015-11-23 12:00:00,95.89,96.02,95.86,95.94,61543.0,87.5577,87.6764,87.5304,87.6034,61543.0
2015-11-23 12:30:00,95.94,96.15,95.91,96.1,73937.0,87.6034,87.7952,87.576,87.7495,73937.0
2015-11-23 13:00:00,96.12,96.16,95.98,95.98,63574.0,87.7678,87.8043,87.6399,87.6399,63574.0
2015-11-23 13:30:00,95.98,96.28,95.93,96.2,49092.0,87.6399,87.9139,87.5943,87.8408,49092.0
2015-11-23 14:00:00,96.2,96.26,96.1,96.25,66082.0,87.8408,87.8956,87.7495,87.8865,66082.0
2015-11-23 14:30:00,96.23,96.26,95.96,96.25,76647.0,87.8682,87.8956,87.6217,87.8865,76647.0
2015-11-23 15:00:00,96.25,96.35,96.21,96.25,101027.0,87.8865,87.9778,87.8499,87.8865,101027.0
2015-11-23 15:30:00,96.26,96.41,95.99,96.0,231125.0,87.8956,88.0326,87.6491,87.6582,231125.0
2015-11-24 09:30:00,95.12,95.68,94.94,95.22,48496.0,86.8547,87.366,86.6903,86.946,48496.0
2015-11-24 10:00:00,95.13,95.23,95.05,95.05,48202.0,86.8638,86.9551,86.7907,86.7907,48202.0
2015-11-24 10:30:00,95.06,95.47,95.0,95.27,79263.0,86.7999,87.1742,86.7451,86.9916,79263.0
2015-11-24 11:00:00,95.3,95.78,95.2,95.77,72248.0,87.019,87.4573,86.9277,87.4482,72248.0
2015-11-24 11:30:00,95.79,96.31,95.79,96.27,61481.0,87.4664,87.9412,87.4664,87.9047,61481.0
2015-11-24 12:00:00,96.31,96.85,96.29,96.69,87162.0,87.9412,88.4343,87.923,88.2882,87162.0
2015-11-24 12:30:00,96.69,96.69,96.34,96.69,144432.0,88.2882,88.2882,87.9686,88.2882,144432.0
2015-11-24 13:00:00,96.69,97.27,96.69,97.25,47888.0,88.2882,88.8178,88.2882,88.7996,47888.0
2015-11-24 13:30:00,97.25,97.28,97.06,97.19,144049.0,88.7996,88.827,88.6261,88.7448,144049.0
2015-11-24 14:00:00,97.2,97.28,96.7,96.73,63924.0,88.7539,88.827,88.2974,88.3248,63924.0
2015-11-24 14:30:00,96.76,97.28,96.67,97.19,70193.0,88.3521,88.827,88.27,88.7448,70193.0
2015-11-24 15:00:00,97.19,97.26,96.97,97.19,108473.0,88.7448,88.8087,88.5439,88.7448,108473.0
2015-11-24 15:30:00,97.19,97.22,96.86,96.88,200628.0,88.7448,88.7722,88.4435,88.4617,200628.0
2015-11-25 09:30:00,96.77,96.91,96.33,96.33,25361.0,88.3613,88.4891,87.9595,87.9595,25361.0
2015-11-25 10:00:00,96.31,96.82,96.19,96.71,73611.0,87.9412,88.4069,87.8317,88.3065,73611.0
2015-11-25 10:30:00,96.67,96.92,96.58,96.79,35691.0,88.27,88.4982,88.1878,88.3795,35691.0
2015-11-25 11:00:00,96.81,96.91,96.67,96.67,24217.0,88.3978,88.4891,88.27,88.27,24217.0
2015-11-25 11:30:00,96.67,97.09,96.67,97.09,27607.0,88.27,88.6535,88.27,88.6535,27607.0
2015-11-25 12:00:00,97.1,97.4,97.1,97.37,26413.0,88.6626,88.9365,88.6626,88.9091,26413.0
2015-11-25 12:30:00,97.37,97.42,97.24,97.37,27105.0,88.9091,88.9548,88.7904,88.9091,27105.0
2015-11-25 13:00:00,97.37,97.37,97.09,97.13,22269.0,88.9091,88.9091,88.6535,88.69,22269.0
2015-11-25 13:30:00,97.14,97.27,97.13,97.13,23985.0,88.6991,88.8178,88.69,88.69,23985.0
2015-11-25 14:00:00,97.13,97.24,97.13,97.17,30790.0,88.69,88.7904,88.69,88.7265,30790.0
2015-11-25 14:30:00,97.17,97.32,97.11,97.3,31934.0,88.7265,88.8635,88.6717,88.8452,31934.0
2015-11-25 15:00:00,97.3,97.31,97.01,97.08,46063.0,88.8452,88.8544,88.5804,88.6443,46063.0
2015-11-25 15:30:00,97.08,97.08,96.83,96.89,109097.0,88.6443,88.6443,88.4161,88.4708,109097.0
2015-11-27 09:30:00,96.93,97.1,96.2,96.25,26142.0,88.5074,88.6626,87.8408,87.8865,26142.0
2015-11-27 10:00:00,96.2,96.58,96.07,96.53,20446.0,87.8408,88.1878,87.7221,88.1421,20446.0
2015-11-27 10:30:00,96.51,96.63,96.43,96.53,19346.0,88.1239,88.2334,88.0508,88.1421,19346.0
2015-11-27 11:00:00,96.5,96.97,96.5,96.77,15408.0,88.1147,88.5439,88.1147,88.3613,15408.0
2015-11-27 11:30:00,96.79,96.91,96.62,96.71,18404.0,88.3795,88.4891,88.2243,88.3065,18404.0
2015-11-27 12:00:00,96.72,96.91,96.65,96.91,20267.0,88.3156,88.4891,88.2517,88.4891,20267.0
2015-11-27 12:30:00,96.9,96.96,96.78,96.8,41451.0,88.48,88.5348,88.3704,88.3887,41451.0
2015-11-30 09:30:00,97.21,97.39,96.49,96.56,46427.0,88.763,88.9274,88.1056,88.1695,46427.0
2015-11-30 10:00:00,96.58,96.78,96.38,96.42,53413.0,88.1878,88.3704,88.0052,88.0417,53413.0
2015-11-30 10:30:00,96.41,96.73,96.4,96.67,69212.0,88.0326,88.3248,88.0234,88.27,69212.0
2015-11-30 11:00:00,96.68,96.7,96.46,96.51,52722.0,88.2791,88.2974,88.0782,88.1239,52722.0
2015-11-30 11:30:00,96.51,96.71,96.34,96.7,57900.0,88.1239,88.3065,87.9686,88.2974,57900.0
2015-11-30 12:00:00,96.7,96.74,96.54,96.69,52024.0,88.2974,88.3339,88.1513,88.2882,52024.0
2015-11-30 12:30:00,96.69,96.71,96.6,96.65,63417.0,88.2882,88.3065,88.206,88.2517,63417.0
2015-11-30 13:00:00,96.64,96.71,96.51,96.67,83138.0,88.2426,88.3065,88.1239,88.27,83138.0
2015-11-30 13:30:00,96.65,96.79,96.65,96.75,100060.0,88.2517,88.3795,88.2517,88.343,100060.0
2015-11-30 14:00:00,96.74,96.82,96.67,96.76,112450.0,88.3339,88.4069,88.27,88.3521,112450.0
2015-11-30 14:30:00,96.76,96.81,96.63,96.65,74162.0,88.3521,88.3978,88.2334,88.2517,74162.0
2015-11-30 15:00:00,96.66,96.71,96.46,96.63,83606.0,88.2608,88.3065,88.0782,88.2334,83606.0
2015-11-30 15:30:00,96.63,96.73,96.47,96.5,185340.0,88.2334,88.3248,88.0873,88.1147,185340.0
2015-12-01 09:30:00,97.25,97.25,96.67,97.04,59785.0,88.7996,88.7996,88.27,88.6078,59785.0
2015-12-01 10:00:00,97.02,97.02,96.28,96.43,44835.0,88.5896,88.5896,87.9139,88.0508,44835.0
2015-12-01 10:30:00,96.41,96.49,96.22,96.33,41797.0,88.0326,88.1056,87.8591,87.9595,41797.0
2015-12-01 11:00:00,96.33,96.45,96.21,96.28,32752.0,87.9595,88.0691,87.8499,87.9139,32752.0
2015-12-01 11:30:00,96.29,96.36,95.98,96.05,36329.0,87.923,87.9869,87.6399,87.7038,36329.0
2015-12-01 12:00:00,96.05,96.21,96.05,96.15,41335.0,87.7038,87.8499,87.7038,87.7952,41335.0
2015-12-01 12:30:00,96.15,96.29,96.11,96.27,22724.0,87.7952,87.923,87.7586,87.9047,22724.0
2015-12-01 13:00:00,96.25,96.49,96.2,96.43,28563.0,87.8865,88.1056,87.8408,88.0508,28563.0
2015-12-01 13:30:00,96.43,96.6,96.39,96.49,121908.0,88.0508,88.206,88.0143,88.1056,121908.0
2015-12-01 14:00:00,96.5,96.93,96.48,96.93,80755.0,88.1147,88.5074,88.0965,88.5074,80755.0
2015-12-01 14:30:00,96.93,97.28,96.91,97.27,75723.0,88.5074,88.827,88.4891,88.8178,75723.0
2015-12-01 15:00:00,97.26,97.51,97.25,97.5,78706.0,88.8087,89.037,88.7996,89.0278,78706.0
2015-12-01 15:30:00,97.48,97.6,97.42,97.49,224387.0,89.0096,89.1192,88.9548,89.0187,224387.0
2015-12-02 09:30:00,97.25,97.87,96.94,97.43,35238.0,88.7996,89.3657,88.5165,88.9639,35238.0
2015-12-02 10:00:00,97.43,97.51,97.08,97.21,38696.0,88.9639,89.037,88.6443,88.763,38696.0
2015-12-02 10:30:00,97.19,97.43,97.16,97.26,63947.0,88.7448,88.9639,88.7174,88.8087,63947.0
2015-12-02 11:00:00,97.27,97.47,97.11,97.38,38764.0,88.8178,89.0005,88.6717,88.9183,38764.0
2015-12-02 11:30:00,97.37,97.37,96.91,97.05,28002.0,88.9091,88.9091,88.4891,88.6169,28002.0
2015-12-02 12:00:00,97.04,97.29,96.93,97.29,34012.0,88.6078,88.8361,88.5074,88.8361,34012.0
2015-12-02 12:30:00,97.29,97.77,97.29,97.66,59575.0,88.8361,89.2744,88.8361,89.1739,59575.0
2015-12-02 13:00:00,97.62,97.94,97.56,97.91,46384.0,89.1374,89.4296,89.0826,89.4022,46384.0
2015-12-02 13:30:00,97.92,98.03,97.69,97.74,48205.0,89.4113,89.5118,89.2013,89.247,48205.0
2015-12-02 14:00:00,97.75,97.75,97.42,97.55,56819.0,89.2561,89.2561,88.9548,89.0735,56819.0
2015-12-02 14:30:00,97.53,97.56,97.24,97.26,68586.0,89.0552,89.0826,88.7904,88.8087,68586.0
2015-12-02 15:00:00,97.27,97.57,97.16,97.48,74149.0,88.8178,89.0918,88.7174,89.0096,74149.0
2015-12-02 15:30:00,97.48,97.62,97.38,97.44,238441.0,89.0096,89.1374,88.9183,88.9731,238441.0
2015-12-03 09:30:00,97.55,98.0,97.11,97.57,64462.0,89.0735,89.4844,88.6717,89.0918,64462.0
2015-12-03 10:00:00,97.53,97.53,97.01,97.27,50383.0,89.0552,89.0552,88.5804,88.8178,50383.0
2015-12-03 10:30:00,97.23,97.55,97.09,97.32,56339.0,88.7813,89.0735,88.6535,88.8635,56339.0
2015-12-03 11:00:00,97.34,97.53,97.27,97.31,30925.0,88.8817,89.0552,88.8178,88.8544,30925.0
2015-12-03 11:30:00,97.31,97.31,96.94,97.14,43348.0,88.8544,88.8544,88.5165,88.6991,43348.0
2015-12-03 12:00:00,97.16,97.17,96.52,96.56,38467.0,88.7174,88.7265,88.133,88.1695,38467.0
2015-12-03 12:30:00,96.53,96.56,96.27,96.28,17361.0,88.1421,88.1695,87.9047,87.9139,17361.0
2015-12-03 13:00:00,96.26,96.57,96.22,96.53,23971.0,87.8956,88.1787,87.8591,88.1421,23971.0
2015-12-03 13:30:00,96.5,96.51,95.83,95.83,24902.0,88.1147,88.1239,87.503,87.503,24902.0
2015-12-03 14:00:00,95.85,95.88,95.48,95.49,32740.0,87.5212,87.5486,87.1834,87.1925,32740.0
2015-12-03 14:30:00,95.47,95.81,95.09,95.81,78466.0,87.1742,87.4847,86.8273,87.4847,78466.0
2015-12-03 15:00:00,95.81,95.86,95.54,95.81,124332.0,87.4847,87.5304,87.2382,87.4847,124332.0
2015-12-03 15:30:00,95.81,96.09,95.61,95.78,291626.0,87.4847,87.7404,87.3021,87.4573,291626.0
2015-12-04 09:30:00,96.14,96.89,95.73,96.63,71903.0,87.786,88.4708,87.4116,88.2334,71903.0
2015-12-04 10:00:00,96.64,97.3,96.28,97.3,57510.0,88.2426,88.8452,87.9139,88.8452,57510.0
2015-12-04 10:30:00,97.31,97.52,97.11,97.29,30927.0,88.8544,89.0461,88.6717,88.8361,30927.0
2015-12-04 11:00:00,97.33,97.56,97.26,97.3,27853.0,88.8726,89.0826,88.8087,88.8452,27853.0
2015-12-04 11:30:00,97.31,97.48,96.73,96.82,50033.0,88.8544,89.0096,88.3248,88.4069,50033.0
2015-12-04 12:00:00,96.84,97.05,96.69,96.88,31036.0,88.4252,88.6169,88.2882,88.4617,31036.0
2015-12-04 12:30:00,96.91,97.69,96.91,97.66,22220.0,88.4891,89.2013,88.4891,89.1739,22220.0
2015-12-04 13:00:00,97.66,98.08,97.64,98.08,44284.0,89.1739,89.5574,89.1557,89.5574,44284.0
2015-12-04 13:30:00,98.08,98.12,97.77,97.96,25421.0,89.5574,89.594,89.2744,89.4479,25421.0
2015-12-04 14:00:00,97.96,98.0,97.79,97.98,38930.0,89.4479,89.4844,89.2926,89.4661,38930.0
2015-12-04 14:30:00,98.02,98.19,97.97,98.14,46229.0,89.5027,89.6579,89.457,89.6122,46229.0
2015-12-04 15:00:00,98.13,98.27,97.98,98.2,67131.0,89.6031,89.7309,89.4661,89.667,67131.0
2015-12-04 15:30:00,98.2,98.38,98.0,98.3,162979.0,89.667,89.8314,89.4844,89.7583,162979.0
2015-12-07 09:30:00,97.4,98.01,96.65,96.71,82451.0,88.9365,89.4935,88.2517,88.3065,82451.0
2015-12-07 10:00:00,96.72,97.06,96.48,96.62,30672.0,88.3156,88.6261,88.0965,88.2243,30672.0
2015-12-07 10:30:00,96.64,96.66,96.24,96.37,37554.0,88.2426,88.2608,87.8773,87.996,37554.0
2015-12-07 11:00:00,96.29,96.4,96.15,96.39,42838.0,87.923,88.0234,87.7952,88.0143,42838.0
2015-12-07 11:30:00,96.36,96.74,96.36,96.72,37798.0,87.9869,88.3339,87.9869,88.3156,37798.0
2015-12-07 12:00:00,96.7,96.74,96.57,96.62,33982.0,88.2974,88.3339,88.1787,88.2243,33982.0
2015-12-07 12:30:00,96.62,96.63,96.42,96.54,49109.0,88.2243,88.2334,88.0417,88.1513,49109.0
2015-12-07 13:00:00,96.55,96.81,96.44,96.78,47627.0,88.1604,88.3978,88.06,88.3704,47627.0
2015-12-07 13:30:00,96.8,96.94,96.52,96.91,60717.0,88.3887,88.5165,88.133,88.4891,60717.0
2015-12-07 14:00:00,96.91,97.12,96.8,96.94,60821.0,88.4891,88.6809,88.3887,88.5165,60821.0
2015-12-07 14:30:00,96.94,97.08,96.75,96.84,83239.0,88.5165,88.6443,88.343,88.4252,83239.0
2015-12-07 15:00:00,96.82,96.95,96.68,96.95,108804.0,88.4069,88.5256,88.2791,88.5256,108804.0
2015-12-07 15:30:00,96.95,97.16,96.84,97.02,139492.0,88.5256,88.7174,88.4252,88.5896,139492.0
2015-12-08 09:30:00,96.32,96.51,96.01,96.43,39791.0,87.9504,88.1239,87.6673,88.0508,39791.0
2015-12-08 10:00:00,96.39,96.74,96.2,96.25,73271.0,88.0143,88.3339,87.8408,87.8865,73271.0
2015-12-08 10:30:00,96.23,96.37,96.13,96.32,212324.0,87.8682,87.996,87.7769,87.9504,212324.0
2015-12-08 11:00:00,96.33,96.7,96.27,96.35,175751.0,87.9595,88.2974,87.9047,87.9778,175751.0
2015-12-08 11:30:00,96.34,96.43,96.31,96.41,55373.0,87.9686,88.0508,87.9412,88.0326,55373.0
2015-12-08 12:00:00,96.41,96.56,96.22,96.35,84455.0,88.0326,88.1695,87.8591,87.9778,84455.0
2015-12-08 12:30:00,96.33,96.33,96.02,96.2,29373.0,87.9595,87.9595,87.6764,87.8408,29373.0
2015-12-08 13:00:00,96.21,96.31,95.95,95.98,33732.0,87.8499,87.9412,87.6125,87.6399,33732.0
2015-12-08 13:30:00,95.97,96.16,95.93,96.11,42803.0,87.6308,87.8043,87.5943,87.7586,42803.0
2015-12-08 14:00:00,96.13,96.34,96.04,96.13,23038.0,87.7769,87.9686,87.6947,87.7769,23038.0
2015-12-08 14:30:00,96.11,96.11,95.86,95.93,23508.0,87.7586,87.7586,87.5304,87.5943,23508.0
2015-12-08 15:00:00,95.95,96.04,95.64,95.64,43958.0,87.6125,87.6947,87.3295,87.3295,43958.0
2015-12-08 15:30:00,95.63,96.08,95.55,95.87,155222.0,87.3203,87.7312,87.2473,87.5395,155222.0
2015-12-09 09:30:00,95.33,95.89,95.03,95.77,59932.0,87.0464,87.5577,86.7725,87.4482,59932.0
2015-12-09 10:00:00,95.73,96.07,95.52,95.84,58531.0,87.4116,87.7221,87.2199,87.5121,58531.0
2015-12-09 10:30:00,95.87,96.35,95.86,96.04,42048.0,87.5395,87.9778,87.5304,87.6947,42048.0
2015-12-09 11:00:00,96.08,96.09,95.57,95.57,77789.0,87.7312,87.7404,87.2655,87.2655,77789.0
2015-12-09 11:30:00,95.62,95.69,95.02,95.25,40052.0,87.3112,87.3751,86.7633,86.9734,40052.0
2015-12-09 12:00:00,95.22,95.31,94.81,94.98,142878.0,86.946,87.0281,86.5716,86.7268,142878.0
2015-12-09 12:30:00,94.99,95.01,94.38,94.6,92030.0,86.7359,86.7542,86.179,86.3798,92030.0
2015-12-09 13:00:00,94.6,94.82,94.35,94.59,73323.0,86.3798,86.5807,86.1516,86.3707,73323.0
2015-12-09 13:30:00,94.62,94.87,94.53,94.77,50843.0,86.3981,86.6264,86.3159,86.5351,50843.0
2015-12-09 14:00:00,94.76,94.87,94.68,94.76,93821.0,86.5259,86.6264,86.4529,86.5259,93821.0
2015-12-09 14:30:00,94.76,94.83,94.41,94.47,68725.0,86.5259,86.5899,86.2063,86.2611,68725.0
2015-12-09 15:00:00,94.45,94.65,94.31,94.59,103166.0,86.2429,86.4255,86.115,86.3707,103166.0
2015-12-09 15:30:00,94.6,94.85,94.33,94.46,237678.0,86.3798,86.6081,86.1333,86.252,237678.0
2015-12-10 09:30:00,94.6,95.21,94.24,94.87,32435.0,86.3798,86.9368,86.0511,86.6264,32435.0
2015-12-10 10:00:00,94.85,94.91,94.2,94.87,20592.0,86.6081,86.6629,86.0146,86.6264,20592.0
2015-12-10 10:30:00,94.84,95.36,94.75,94.8,33967.0,86.599,87.0738,86.5168,86.5625,33967.0
2015-12-10 11:00:00,94.8,95.15,94.77,95.01,27795.0,86.5625,86.882,86.5351,86.7542,27795.0
2015-12-10 11:30:00,94.96,95.3,94.86,95.13,53007.0,86.7086,87.019,86.6172,86.8638,53007.0
2015-12-10 12:00:00,95.15,95.28,94.94,95.23,81726.0,86.882,87.0007,86.6903,86.9551,81726.0
2015-12-10 12:30:00,95.24,95.24,94.97,95.1,20571.0,86.9642,86.9642,86.7177,86.8364,20571.0
2015-12-10 13:00:00,95.12,95.34,95.07,95.18,27369.0,86.8547,87.0555,86.809,86.9094,27369.0
2015-12-10 13:30:00,95.15,95.31,95.08,95.18,20136.0,86.882,87.0281,86.8181,86.9094,20136.0
2015-12-10 14:00:00,95.15,95.46,95.12,95.44,14714.0,86.882,87.1651,86.8547,87.1468,14714.0
2015-12-10 14:30:00,95.48,95.51,95.26,95.45,56073.0,87.1834,87.2108,86.9825,87.156,56073.0
2015-12-10 15:00:00,95.46,95.46,95.02,95.2,60122.0,87.1651,87.1651,86.7633,86.9277,60122.0
2015-12-10 15:30:00,95.18,95.24,94.94,95.04,205833.0,86.9094,86.9642,86.6903,86.7816,205833.0
2015-12-11 09:30:00,93.73,94.28,93.65,93.92,55548.0,85.5854,86.0876,85.5124,85.7589,55548.0
2015-12-11 10:00:00,93.92,94.42,93.83,93.97,44795.0,85.7589,86.2155,85.6767,85.8046,44795.0
2015-12-11 10:30:00,93.96,94.12,93.25,93.25,175842.0,85.7954,85.9415,85.1471,85.1471,175842.0
2015-12-11 11:00:00,93.22,93.5,93.2,93.26,54138.0,85.1198,85.3754,85.1015,85.1563,54138.0
2015-12-11 11:30:00,93.24,93.44,93.17,93.3,56611.0,85.138,85.3206,85.0741,85.1928,56611.0
2015-12-11 12:00:00,93.28,93.38,93.07,93.18,100458.0,85.1745,85.2658,84.9828,85.0832,100458.0
2015-12-11 12:30:00,93.15,93.28,92.95,93.1,109435.0,85.0558,85.1745,84.8732,85.0102,109435.0
2015-12-11 13:00:00,93.12,93.31,93.02,93.09,98261.0,85.0284,85.2019,84.9371,85.001,98261.0
2015-12-11 13:30:00,93.1,93.33,93.03,93.2,89298.0,85.0102,85.2202,84.9463,85.1015,89298.0
2015-12-11 14:00:00,93.2,93.27,92.62,92.76,99753.0,85.1015,85.1654,84.5719,84.6997,99753.0
2015-12-11 14:30:00,92.76,93.1,92.71,93.0,108658.0,84.6997,85.0102,84.6541,84.9189,108658.0
2015-12-11 15:00:00,93.0,93.06,92.66,92.82,206162.0,84.9189,84.9737,84.6084,84.7545,206162.0
2015-12-11 15:30:00,92.79,92.98,92.58,92.68,494325.0,84.7271,84.9006,84.5354,84.6267,494325.0
2015-12-14 09:30:00,92.73,94.11,92.73,93.43,66882.0,84.6723,85.9324,84.6723,85.3115,66882.0
2015-12-14 10:00:00,93.41,93.69,92.67,92.86,110019.0,85.2932,85.5489,84.6175,84.791,110019.0
2015-12-14 10:30:00,92.85,93.26,92.79,92.93,105599.0,84.7819,85.1563,84.7271,84.8549,105599.0
2015-12-14 11:00:00,92.87,92.9,92.26,92.62,50550.0,84.8002,84.8276,84.2432,84.5719,50550.0
2015-12-14 11:30:00,92.59,92.72,92.32,92.6,60591.0,84.5445,84.6632,84.298,84.5536,60591.0
2015-12-14 12:00:00,92.6,93.12,92.47,93.08,41660.0,84.5536,85.0284,84.4349,84.9919,41660.0
2015-12-14 12:30:00,93.12,93.43,92.95,93.43,28206.0,85.0284,85.3115,84.8732,85.3115,28206.0
2015-12-14 13:00:00,93.41,93.52,93.28,93.48,92546.0,85.2932,85.3937,85.1745,85.3572,92546.0
2015-12-14 13:30:00,93.48,93.63,93.34,93.63,87213.0,85.3572,85.4941,85.2293,85.4941,87213.0
2015-12-14 14:00:00,93.62,93.76,93.33,93.55,73101.0,85.485,85.6128,85.2202,85.4211,73101.0
2015-12-14 14:30:00,93.55,93.92,93.5,93.85,107013.0,85.4211,85.7589,85.3754,85.695,107013.0
2015-12-14 15:00:00,93.85,93.9,93.65,93.88,101003.0,85.695,85.7407,85.5124,85.7224,101003.0
2015-12-14 15:30:00,93.88,94.47,93.88,94.42,228524.0,85.7224,86.2611,85.7224,86.2155,228524.0
2015-12-15 09:30:00,95.38,95.64,94.75,94.92,137721.0,87.0921,87.3295,86.5168,86.672,137721.0
2015-12-15 10:00:00,94.96,95.27,94.72,94.9,102900.0,86.7086,86.9916,86.4894,86.6538,102900.0
2015-12-15 10:30:00,94.93,95.24,94.79,95.18,55960.0,86.6812,86.9642,86.5533,86.9094,55960.0
2015-12-15 11:00:00,95.15,95.15,94.67,94.79,185282.0,86.882,86.882,86.4438,86.5533,185282.0
2015-12-15 11:30:00,94.79,94.97,94.57,94.97,121109.0,86.5533,86.7177,86.3524,86.7177,121109.0
2015-12-15 12:00:00,94.93,95.13,94.87,95.13,74881.0,86.6812,86.8638,86.6264,86.8638,74881.0
2015-12-15 12:30:00,95.14,95.76,95.14,95.72,81839.0,86.8729,87.439,86.8729,87.4025,81839.0
2015-12-15 13:00:00,95.7,95.73,95.09,95.09,73540.0,87.3843,87.4116,86.8273,86.8273,73540.0
2015-12-15 13:30:00,95.09,95.57,95.08,95.45,86116.0,86.8273,87.2655,86.8181,87.156,86116.0
2015-12-15 14:00:00,95.42,95.54,95.27,95.43,55407.0,87.1286,87.2382,86.9916,87.1377,55407.0
2015-12-15 14:30:00,95.41,95.47,94.95,95.03,72095.0,87.1195,87.1742,86.6994,86.7725,72095.0
2015-12-15 15:00:00,95.05,95.14,94.98,95.05,69585.0,86.7907,86.8729,86.7268,86.7907,69585.0
2015-12-15 15:30:00,95.04,95.23,94.9,95.11,184003.0,86.7816,86.9551,86.6538,86.8455,184003.0
2015-12-16 09:30:00,95.5,96.01,95.31,95.63,186947.0,87.2016,87.6673,87.0281,87.3203,186947.0
2015-12-16 10:00:00,95.63,95.76,95.59,95.6,114139.0,87.3203,87.439,87.2838,87.2929,114139.0
2015-12-16 10:30:00,95.5,95.71,95.3,95.62,97675.0,87.2016,87.3934,87.019,87.3112,97675.0
2015-12-16 11:00:00,95.6,95.67,95.41,95.54,74482.0,87.2929,87.3569,87.1195,87.2382,74482.0
2015-12-16 11:30:00,95.54,95.73,95.5,95.65,39353.0,87.2382,87.4116,87.2016,87.3386,39353.0
2015-12-16 12:00:00,95.65,95.83,95.65,95.77,46301.0,87.3386,87.503,87.3386,87.4482,46301.0
2015-12-16 12:30:00,95.75,95.89,95.24,95.31,80094.0,87.4299,87.5577,86.9642,87.0281,80094.0
2015-12-16 13:00:00,95.31,95.54,95.19,95.51,53583.0,87.0281,87.2382,86.9186,87.2108,53583.0
2015-12-16 13:30:00,95.49,95.96,95.43,95.82,47235.0,87.1925,87.6217,87.1377,87.4938,47235.0
2015-12-16 14:00:00,95.61,96.14,95.0,95.79,168329.0,87.3021,87.786,86.7451,87.4664,168329.0
2015-12-16 14:30:00,95.67,96.22,95.52,96.17,132720.0,87.3569,87.8591,87.2199,87.8134,132720.0
2015-12-16 15:00:00,96.24,96.36,95.95,96.32,103833.0,87.8773,87.9869,87.6125,87.9504,103833.0
2015-12-16 15:30:00,96.32,96.6,96.31,96.51,260713.0,87.9504,88.206,87.9412,88.1239,260713.0
2015-12-17 09:30:00,96.86,96.92,95.18,96.47,55285.0,88.4435,88.4982,86.9094,88.0873,55285.0
2015-12-17 10:00:00,96.39,96.47,96.1,96.22,56508.0,88.0143,88.0873,87.7495,87.8591,56508.0
2015-12-17 10:30:00,96.25,96.27,95.19,95.21,109253.0,87.8865,87.9047,86.9186,86.9368,109253.0
2015-12-17 11:00:00,95.2,95.49,95.2,95.31,136087.0,86.9277,87.1925,86.9277,87.0281,136087.0
2015-12-17 11:30:00,95.31,95.61,95.3,95.3,57944.0,87.0281,87.3021,87.019,87.019,57944.0
2015-12-17 12:00:00,95.31,95.7,95.28,95.58,45174.0,87.0281,87.3843,87.0007,87.2747,45174.0
2015-12-17 12:30:00,95.55,95.61,95.23,95.4,72100.0,87.2473,87.3021,86.9551,87.1103,72100.0
2015-12-17 13:00:00,95.39,95.74,95.38,95.49,69767.0,87.1012,87.4208,87.0921,87.1925,69767.0
2015-12-17 13:30:00,95.53,95.69,95.5,95.68,61227.0,87.229,87.3751,87.2016,87.366,61227.0
2015-12-17 14:00:00,95.68,95.95,95.59,95.82,60646.0,87.366,87.6125,87.2838,87.4938,60646.0
2015-12-17 14:30:00,95.81,95.95,95.69,95.71,59779.0,87.4847,87.6125,87.3751,87.3934,59779.0
2015-12-17 15:00:00,95.72,95.81,95.64,95.67,109274.0,87.4025,87.4847,87.3295,87.3569,109274.0
2015-12-17 15:30:00,95.67,95.98,95.29,95.33,311025.0,87.3569,87.6399,87.0099,87.0464,311025.0
2015-12-18 09:30:00,94.61,94.61,93.34,93.96,260957.0,86.389,86.389,85.2293,85.7954,260957.0
2015-12-18 10:00:00,93.93,94.3,93.89,93.9,79522.0,85.7681,86.1059,85.7315,85.7407,79522.0
2015-12-18 10:30:00,93.95,94.44,93.86,94.44,82038.0,85.7863,86.2337,85.7041,86.2337,82038.0
2015-12-18 11:00:00,94.44,94.6,94.26,94.4,53355.0,86.2337,86.3798,86.0694,86.1972,53355.0
2015-12-18 11:30:00,94.41,94.55,94.04,94.12,53567.0,86.2063,86.3342,85.8685,85.9415,53567.0
2015-12-18 12:00:00,94.1,94.12,93.95,93.99,72494.0,85.9233,85.9415,85.7863,85.8228,72494.0
2015-12-18 12:30:00,93.96,94.03,93.89,93.89,117211.0,85.7954,85.8594,85.7315,85.7315,117211.0
2015-12-18 13:00:00,93.91,94.15,93.89,93.94,44484.0,85.7498,85.9689,85.7315,85.7772,44484.0
2015-12-18 13:30:00,93.96,94.11,93.88,94.01,44961.0,85.7954,85.9324,85.7224,85.8411,44961.0
2015-12-18 14:00:00,94.06,94.17,93.88,94.15,39335.0,85.8868,85.9872,85.7224,85.9689,39335.0
2015-12-18 14:30:00,94.15,94.28,93.98,94.1,75654.0,85.9689,86.0876,85.8137,85.9233,75654.0
2015-12-18 15:00:00,94.1,94.2,93.92,94.13,132700.0,85.9233,86.0146,85.7589,85.9507,132700.0
2015-12-18 15:30:00,94.13,94.3,93.85,93.85,368646.0,85.9507,86.1059,85.695,85.695,368646.0
2015-12-21 09:30:00,94.41,94.67,94.2,94.34,18116.0,86.2063,86.4438,86.0146,86.1424,18116.0
2015-12-21 10:00:00,94.37,94.7,94.36,94.48,49787.0,86.1698,86.4711,86.1607,86.2703,49787.0
2015-12-21 10:30:00,94.45,94.81,94.35,94.45,39090.0,86.2429,86.5716,86.1516,86.2429,39090.0
2015-12-21 11:00:00,94.43,94.6,94.39,94.44,30768.0,86.2246,86.3798,86.1881,86.2337,30768.0
2015-12-21 11:30:00,94.49,94.54,94.25,94.36,32246.0,86.2794,86.3251,86.0602,86.1607,32246.0
2015-12-21 12:00:00,94.34,94.4,94.03,94.13,38036.0,86.1424,86.1972,85.8594,85.9507,38036.0
2015-12-21 12:30:00,94.12,94.77,94.12,94.68,37407.0,85.9415,86.5351,85.9415,86.4529,37407.0
2015-12-21 13:00:00,94.68,94.85,94.67,94.72,43381.0,86.4529,86.6081,86.4438,86.4894,43381.0
2015-12-21 13:30:00,94.74,95.11,94.74,94.86,50992.0,86.5077,86.8455,86.5077,86.6172,50992.0
2015-12-21 14:00:00,94.84,94.89,94.48,94.62,56066.0,86.599,86.6446,86.2703,86.3981,56066.0
2015-12-21 14:30:00,94.6,94.65,94.49,94.61,37726.0,86.3798,86.4255,86.2794,86.389,37726.0
2015-12-21 15:00:00,94.62,94.67,94.45,94.58,68551.0,86.3981,86.4438,86.2429,86.3616,68551.0
2015-12-21 15:30:00,94.59,95.19,94.58,95.15,117466.0,86.3707,86.9186,86.3616,86.882,117466.0
2015-12-22 09:30:00,95.65,95.7,94.51,94.76,32207.0,87.3386,87.3843,86.2977,86.5259,32207.0
2015-12-22 10:00:00,94.78,94.93,94.57,94.88,19841.0,86.5442,86.6812,86.3524,86.6355,19841.0
2015-12-22 10:30:00,94.86,95.0,94.71,94.75,35402.0,86.6172,86.7451,86.4803,86.5168,35402.0
2015-12-22 11:00:00,94.73,94.74,94.39,94.39,25280.0,86.4985,86.5077,86.1881,86.1881,25280.0
2015-12-22 11:30:00,94.41,94.69,94.32,94.63,18727.0,86.2063,86.462,86.1242,86.4072,18727.0
2015-12-22 12:00:00,94.65,94.68,94.5,94.59,28160.0,86.4255,86.4529,86.2885,86.3707,28160.0
2015-12-22 12:30:00,94.6,94.77,94.55,94.73,13796.0,86.3798,86.5351,86.3342,86.4985,13796.0
2015-12-22 13:00:00,94.7,94.89,94.69,94.89,29520.0,86.4711,86.6446,86.462,86.6446,29520.0
2015-12-22 13:30:00,94.86,95.23,94.78,95.22,31093.0,86.6172,86.9551,86.5442,86.946,31093.0
2015-12-22 14:00:00,95.23,95.62,95.2,95.6,44578.0,86.9551,87.3112,86.9277,87.2929,44578.0
2015-12-22 14:30:00,95.59,95.83,95.59,95.79,50868.0,87.2838,87.503,87.2838,87.4664,50868.0
2015-12-22 15:00:00,95.79,96.25,95.74,96.25,73413.0,87.4664,87.8865,87.4208,87.8865,73413.0
2015-12-22 15:30:00,96.26,96.27,95.79,95.92,145600.0,87.8956,87.9047,87.4664,87.5851,145600.0
2015-12-23 09:30:00,96.25,96.87,95.98,96.87,26815.0,87.8865,88.4526,87.6399,88.4526,26815.0
2015-12-23 10:00:00,96.87,97.16,96.84,96.97,30101.0,88.4526,88.7174,88.4252,88.5439,30101.0
2015-12-23 10:30:00,97.01,97.25,96.98,97.24,25693.0,88.5804,88.7996,88.553,88.7904,25693.0
2015-12-23 11:00:00,97.25,97.26,96.98,97.13,30662.0,88.7996,88.8087,88.553,88.69,30662.0
2015-12-23 11:30:00,97.14,97.21,97.06,97.14,24713.0,88.6991,88.763,88.6261,88.6991,24713.0
2015-12-23 12:00:00,97.14,97.5,97.1,97.43,31988.0,88.6991,89.0278,88.6626,88.9639,31988.0
2015-12-23 12:30:00,97.41,97.44,97.22,97.25,16012.0,88.9457,88.9731,88.7722,88.7996,16012.0
2015-12-23 13:00:00,97.27,97.33,97.18,97.2,18412.0,88.8178,88.8726,88.7357,88.7539,18412.0
2015-12-23 13:30:00,97.21,97.34,97.05,97.27,22999.0,88.763,88.8817,88.6169,88.8178,22999.0
2015-12-23 14:00:00,97.25,97.59,97.22,97.56,34479.0,88.7996,89.11,88.7722,89.0826,34479.0
2015-12-23 14:30:00,97.55,97.82,97.55,97.81,55940.0,89.0735,89.32,89.0735,89.3109,55940.0
2015-12-23 15:00:00,97.8,97.86,97.73,97.84,82101.0,89.3018,89.3566,89.2379,89.3383,82101.0
2015-12-23 15:30:00,97.83,97.99,97.73,97.95,158417.0,89.3292,89.4753,89.2379,89.4387,158417.0
2015-12-24 09:30:00,97.87,97.9,97.21,97.27,41432.0,89.3657,89.3931,88.763,88.8178,41432.0
2015-12-24 10:00:00,97.26,97.73,97.08,97.73,29995.0,88.8087,89.2379,88.6443,89.2379,29995.0
2015-12-24 10:30:00,97.74,97.84,97.59,97.62,15785.0,89.247,89.3383,89.11,89.1374,15785.0
2015-12-24 11:00:00,97.59,97.7,97.5,97.63,25036.0,89.11,89.2105,89.0278,89.1465,25036.0
2015-12-24 11:30:00,97.65,97.82,97.65,97.82,20277.0,89.1648,89.32,89.1648,89.32,20277.0
2015-12-24 12:00:00,97.81,97.92,97.69,97.92,35128.0,89.3109,89.4113,89.2013,89.4113,35128.0
2015-12-24 12:30:00,97.9,97.98,97.49,97.51,77255.0,89.3931,89.4661,89.0187,89.037,77255.0
2015-12-28 09:30:00,97.3,97.6,96.94,97.0,23022.0,88.8452,89.1192,88.5165,88.5713,23022.0
2015-12-28 10:00:00,97.07,97.07,96.67,96.76,24559.0,88.6352,88.6352,88.27,88.3521,24559.0
2015-12-28 10:30:00,96.74,96.76,96.52,96.57,48895.0,88.3339,88.3521,88.133,88.1787,48895.0
2015-12-28 11:00:00,96.55,96.91,96.53,96.79,40305.0,88.1604,88.4891,88.1421,88.3795,40305.0
2015-12-28 11:30:00,96.77,97.12,96.71,96.99,17035.0,88.3613,88.6809,88.3065,88.5622,17035.0
2015-12-28 12:00:00,97.05,97.05,96.77,96.91,16977.0,88.6169,88.6169,88.3613,88.4891,16977.0
2015-12-28 12:30:00,96.9,97.04,96.8,96.89,34651.0,88.48,88.6078,88.3887,88.4708,34651.0
2015-12-28 13:00:00,96.89,97.18,96.89,97.11,14902.0,88.4708,88.7357,88.4708,88.6717,14902.0
2015-12-28 13:30:00,97.14,97.32,96.97,97.04,27482.0,88.6991,88.8635,88.5439,88.6078,27482.0
2015-12-28 14:00:00,97.05,97.16,97.01,97.07,68642.0,88.6169,88.7174,88.5804,88.6352,68642.0
2015-12-28 14:30:00,97.09,97.46,96.99,97.37,71463.0,88.6535,88.9913,88.5622,88.9091,71463.0
2015-12-28 15:00:00,97.38,97.57,97.29,97.56,41522.0,88.9183,89.0918,88.8361,89.0826,41522.0
2015-12-28 15:30:00,97.55,97.7,97.41,97.47,63277.0,89.0735,89.2105,88.9457,89.0005,63277.0
2015-12-29 09:30:00,98.0,98.95,97.63,98.66,26172.0,89.4844,90.3518,89.1465,90.087,26172.0
2015-12-29 10:00:00,98.67,98.91,98.64,98.79,21109.0,90.0962,90.3153,90.0688,90.2058,21109.0
2015-12-29 10:30:00,98.84,98.84,98.47,98.59,23400.0,90.2514,90.2514,89.9136,90.0231,23400.0
2015-12-29 11:00:00,98.6,98.72,98.51,98.51,19865.0,90.0323,90.1418,89.9501,89.9501,19865.0
2015-12-29 11:30:00,98.52,98.74,98.45,98.72,38308.0,89.9592,90.1601,89.8953,90.1418,38308.0
2015-12-29 12:00:00,98.72,99.18,98.71,99.1,36289.0,90.1418,90.5619,90.1327,90.4888,36289.0
2015-12-29 12:30:00,99.12,99.34,99.05,99.32,68198.0,90.5071,90.708,90.4432,90.6897,68198.0
2015-12-29 13:00:00,99.32,99.71,99.27,99.46,156188.0,90.6897,91.0458,90.644,90.8175,156188.0
2015-12-29 13:30:00,99.43,99.85,99.27,99.82,114279.0,90.7901,91.1736,90.644,91.1463,114279.0
2015-12-29 14:00:00,99.8,99.83,99.5,99.77,100811.0,91.128,91.1554,90.8541,91.1006,100811.0
2015-12-29 14:30:00,99.78,99.99,99.71,99.94,66222.0,91.1097,91.3015,91.0458,91.2558,66222.0
2015-12-29 15:00:00,99.94,100.25,99.94,100.22,127100.0,91.2558,91.5389,91.2558,91.5115,127100.0
2015-12-29 15:30:00,100.2,100.23,99.93,99.99,188986.0,91.4932,91.5206,91.2467,91.3015,188986.0
2015-12-30 09:30:00,99.65,99.93,99.23,99.68,38764.0,90.991,91.2467,90.6075,91.0184,38764.0
2015-12-30 10:00:00,99.71,100.21,99.66,100.16,68714.0,91.0458,91.5024,91.0002,91.4567,68714.0
2015-12-30 10:30:00,100.17,100.61,100.1,100.49,54866.0,91.4658,91.8676,91.4019,91.758,54866.0
2015-12-30 11:00:00,100.5,100.84,100.28,100.64,104392.0,91.7672,92.0776,91.5663,91.895,104392.0
2015-12-30 11:30:00,100.65,101.15,100.56,100.92,95998.0,91.9041,92.3607,91.8219,92.1507,95998.0
2015-12-30 12:00:00,100.92,101.27,100.92,101.2,144940.0,92.1507,92.4703,92.1507,92.4063,144940.0
2015-12-30 12:30:00,101.19,101.25,100.43,100.45,55101.0,92.3972,92.452,91.7032,91.7215,55101.0
2015-12-30 13:00:00,100.44,100.49,100.21,100.33,34907.0,91.7124,91.758,91.5024,91.6119,34907.0
2015-12-30 13:30:00,100.31,100.6,100.31,100.49,35164.0,91.5937,91.8585,91.5937,91.758,35164.0
2015-12-30 14:00:00,100.48,100.51,100.32,100.37,37783.0,91.7489,91.7763,91.6028,91.6485,37783.0
2015-12-30 14:30:00,100.38,100.44,100.3,100.37,36958.0,91.6576,91.7124,91.5845,91.6485,36958.0
2015-12-30 15:00:00,100.37,100.43,100.24,100.28,53536.0,91.6485,91.7032,91.5298,91.5663,53536.0
2015-12-30 15:30:00,100.27,100.27,99.85,99.86,136765.0,91.5571,91.5571,91.1736,91.1828,136765.0
2015-12-31 09:30:00,99.46,99.7,99.02,99.66,31129.0,90.8175,91.0367,90.4158,91.0002,31129.0
2015-12-31 10:00:00,99.64,99.72,99.12,99.15,27783.0,90.9819,91.0549,90.5071,90.5345,27783.0
2015-12-31 10:30:00,99.18,99.18,98.88,99.18,28994.0,90.5619,90.5619,90.2879,90.5619,28994.0
2015-12-31 11:00:00,99.18,99.53,99.17,99.51,23801.0,90.5619,90.8814,90.5527,90.8632,23801.0
2015-12-31 11:30:00,99.48,99.85,99.4,99.75,15902.0,90.8358,91.1736,90.7627,91.0823,15902.0
2015-12-31 12:00:00,99.78,99.94,99.71,99.94,14421.0,91.1097,91.2558,91.0458,91.2558,14421.0
2015-12-31 12:30:00,99.92,100.0,99.89,99.91,23062.0,91.2376,91.3106,91.2102,91.2284,23062.0
2015-12-31 13:00:00,99.9,99.91,99.38,99.51,16330.0,91.2193,91.2284,90.7445,90.8632,16330.0
2015-12-31 13:30:00,99.51,99.7,99.45,99.64,18231.0,90.8632,91.0367,90.8084,90.9819,18231.0
2015-12-31 14:00:00,99.64,99.67,99.3,99.34,41735.0,90.9819,91.0093,90.6714,90.708,41735.0
2015-12-31 14:30:00,99.28,99.29,99.1,99.11,20101.0,90.6532,90.6623,90.4888,90.4979,20101.0
2015-12-31 15:00:00,99.09,99.1,98.79,98.83,44294.0,90.4797,90.4888,90.2058,90.2423,44294.0
2015-12-31 15:30:00,98.85,99.06,98.57,98.58,132948.0,90.2605,90.4523,90.0049,90.014,132948.0
2016-01-04 09:30:00,96.56,96.64,94.94,95.26,133162.0,88.1695,88.2426,86.6903,86.9825,133162.0
2016-01-04 10:00:00,95.25,95.48,94.81,95.06,93141.0,86.9734,87.1834,86.5716,86.7999,93141.0
2016-01-04 10:30:00,95.1,95.11,94.71,94.74,117252.0,86.8364,86.8455,86.4803,86.5077,117252.0
2016-01-04 11:00:00,94.74,94.76,94.45,94.62,83914.0,86.5077,86.5259,86.2429,86.3981,83914.0
2016-01-04 11:30:00,94.6,94.74,94.44,94.52,58537.0,86.3798,86.5077,86.2337,86.3068,58537.0
2016-01-04 12:00:00,94.51,94.57,94.13,94.36,86884.0,86.2977,86.3524,85.9507,86.1607,86884.0
2016-01-04 12:30:00,94.36,94.58,94.21,94.47,87031.0,86.1607,86.3616,86.0237,86.2611,87031.0
2016-01-04 13:00:00,94.45,94.67,94.22,94.31,75155.0,86.2429,86.4438,86.0329,86.115,75155.0
2016-01-04 13:30:00,94.3,94.57,94.21,94.29,67455.0,86.1059,86.3524,86.0237,86.0968,67455.0
2016-01-04 14:00:00,94.25,94.27,93.97,94.0,84447.0,86.0602,86.0785,85.8046,85.832,84447.0
2016-01-04 14:30:00,94.0,94.04,93.63,93.92,149900.0,85.832,85.8685,85.4941,85.7589,149900.0
2016-01-04 15:00:00,93.91,94.07,93.84,94.02,249316.0,85.7498,85.8959,85.6859,85.8502,249316.0
2016-01-04 15:30:00,94.03,94.89,94.02,94.82,298887.0,85.8594,86.6446,85.8502,86.5807,298887.0
2016-01-05 09:30:00,94.52,95.08,94.12,94.65,78991.0,86.3068,86.8181,85.9415,86.4255,78991.0
2016-01-05 10:00:00,94.57,94.69,94.17,94.3,96432.0,86.3524,86.462,85.9872,86.1059,96432.0
2016-01-05 10:30:00,94.27,95.15,94.25,95.05,70170.0,86.0785,86.882,86.0602,86.7907,70170.0
2016-01-05 11:00:00,95.03,95.06,94.72,94.78,45057.0,86.7725,86.7999,86.4894,86.5442,45057.0
2016-01-05 11:30:00,94.8,94.98,94.74,94.87,45461.0,86.5625,86.7268,86.5077,86.6264,45461.0
2016-01-05 12:00:00,94.9,94.9,94.53,94.61,38093.0,86.6538,86.6538,86.3159,86.389,38093.0
2016-01-05 12:30:00,94.57,94.71,94.52,94.7,38492.0,86.3524,86.4803,86.3068,86.4711,38492.0
2016-01-05 13:00:00,94.72,94.82,94.39,94.51,36729.0,86.4894,86.5807,86.1881,86.2977,36729.0
2016-01-05 13:30:00,94.51,95.13,94.51,94.98,59118.0,86.2977,86.8638,86.2977,86.7268,59118.0
2016-01-05 14:00:00,94.97,95.27,94.88,95.23,38699.0,86.7177,86.9916,86.6355,86.9551,38699.0
2016-01-05 14:30:00,95.24,95.25,94.96,94.96,33130.0,86.9642,86.9734,86.7086,86.7086,33130.0
2016-01-05 15:00:00,94.96,94.97,94.67,94.91,73939.0,86.7086,86.7177,86.4438,86.6629,73939.0
2016-01-05 15:30:00,94.91,95.21,94.74,95.11,138203.0,86.6629,86.9368,86.5077,86.8455,138203.0
2016-01-06 09:30:00,93.96,94.77,93.7,94.25,52276.0,85.7954,86.5351,85.558,86.0602,52276.0
2016-01-06 10:00:00,94.32,94.72,94.04,94.61,33204.0,86.1242,86.4894,85.8685,86.389,33204.0
2016-01-06 10:30:00,94.56,94.78,94.17,94.72,84998.0,86.3433,86.5442,85.9872,86.4894,84998.0
2016-01-06 11:00:00,94.72,94.96,94.47,94.94,42642.0,86.4894,86.7086,86.2611,86.6903,42642.0
2016-01-06 11:30:00,94.94,95.14,94.8,94.88,31871.0,86.6903,86.8729,86.5625,86.6355,31871.0
2016-01-06 12:00:00,94.88,94.88,94.55,94.69,24740.0,86.6355,86.6355,86.3342,86.462,24740.0
2016-01-06 12:30:00,94.66,94.94,94.61,94.77,29323.0,86.4346,86.6903,86.389,86.5351,29323.0
2016-01-06 13:00:00,94.75,94.81,94.37,94.44,22338.0,86.5168,86.5716,86.1698,86.2337,22338.0
2016-01-06 13:30:00,94.39,94.43,94.23,94.37,16546.0,86.1881,86.2246,86.042,86.1698,16546.0
2016-01-06 14:00:00,94.28,94.66,94.23,94.31,22868.0,86.0876,86.4346,86.042,86.115,22868.0
2016-01-06 14:30:00,94.34,94.41,93.73,93.76,36780.0,86.1424,86.2063,85.5854,85.6128,36780.0
2016-01-06 15:00:00,93.76,94.02,93.64,93.94,41742.0,85.6128,85.8502,85.5033,85.7772,41742.0
2016-01-06 15:30:00,93.97,94.14,93.75,94.06,121184.0,85.8046,85.9598,85.6037,85.8868,121184.0
2016-01-07 09:30:00,92.61,92.72,90.85,91.24,169769.0,84.5628,84.6632,82.9557,83.3118,169769.0
2016-01-07 10:00:00,91.25,91.3,90.43,90.61,121216.0,83.3209,83.3666,82.5722,82.7365,121216.0
2016-01-07 10:30:00,90.64,91.05,90.61,90.79,71026.0,82.7639,83.1383,82.7365,82.9009,71026.0
2016-01-07 11:00:00,90.91,91.04,90.16,90.33,82396.0,83.0105,83.1292,82.3256,82.4809,82396.0
2016-01-07 11:30:00,90.33,90.47,89.91,90.12,66380.0,82.4809,82.6087,82.0974,82.2891,66380.0
2016-01-07 12:00:00,90.11,90.72,90.1,90.38,47733.0,82.28,82.837,82.2709,82.5265,47733.0
2016-01-07 12:30:00,90.36,90.64,90.02,90.02,34016.0,82.5083,82.7639,82.1978,82.1978,34016.0
2016-01-07 13:00:00,90.03,90.14,89.73,90.04,60972.0,82.2069,82.3074,81.933,82.2161,60972.0
2016-01-07 13:30:00,90.0,90.46,89.69,90.31,75076.0,82.1795,82.5996,81.8965,82.4626,75076.0
2016-01-07 14:00:00,90.31,90.6,90.15,90.29,70106.0,82.4626,82.7274,82.3165,82.4443,70106.0
2016-01-07 14:30:00,90.26,90.76,90.17,90.55,66280.0,82.417,82.8735,82.3348,82.6818,66280.0
2016-01-07 15:00:00,90.51,91.22,90.51,91.01,234794.0,82.6452,83.2935,82.6452,83.1018,234794.0
2016-01-07 15:30:00,91.01,91.65,90.96,91.11,315765.0,83.1018,83.6862,83.0561,83.1931,315765.0
2016-01-08 09:30:00,91.51,91.81,91.06,91.55,55448.0,83.5583,83.8323,83.1474,83.5949,55448.0
2016-01-08 10:00:00,91.61,91.61,90.77,91.15,64994.0,83.6496,83.6496,82.8826,83.2296,64994.0
2016-01-08 10:30:00,91.1,91.22,90.73,90.92,73615.0,83.184,83.2935,82.8461,83.0196,73615.0
2016-01-08 11:00:00,90.94,91.05,90.45,90.6,139651.0,83.0379,83.1383,82.5904,82.7274,139651.0
2016-01-08 11:30:00,90.63,90.84,90.17,90.82,100815.0,82.7548,82.9466,82.3348,82.9283,100815.0
2016-01-08 12:00:00,90.83,90.9,90.64,90.81,80915.0,82.9374,83.0013,82.7639,82.9192,80915.0
2016-01-08 12:30:00,90.78,90.79,90.46,90.49,48885.0,82.8918,82.9009,82.5996,82.627,48885.0
2016-01-08 13:00:00,90.52,90.56,90.04,90.1,41545.0,82.6544,82.6909,82.2161,82.2709,41545.0
2016-01-08 13:30:00,90.1,90.41,90.02,90.03,37147.0,82.2709,82.5539,82.1978,82.2069,37147.0
2016-01-08 14:00:00,90.04,90.28,89.5,89.59,76927.0,82.2161,82.4352,81.723,81.8052,76927.0
2016-01-08 14:30:00,89.57,89.8,89.35,89.44,58970.0,81.7869,81.9969,81.586,81.6682,58970.0
2016-01-08 15:00:00,89.46,89.53,88.94,88.98,93113.0,81.6865,81.7504,81.2117,81.2482,93113.0
2016-01-08 15:30:00,88.95,89.01,88.34,88.52,235052.0,81.2208,81.2756,80.6638,80.8282,235052.0
2016-01-11 09:30:00,89.12,89.25,88.03,88.05,87013.0,81.376,81.4947,80.3807,80.399,87013.0
2016-01-11 10:00:00,88.12,88.99,88.04,88.9,57998.0,80.4629,81.2573,80.3899,81.1751,57998.0
2016-01-11 10:30:00,88.92,89.17,88.54,88.71,59918.0,81.1934,81.4217,80.8464,81.0016,59918.0
2016-01-11 11:00:00,88.75,88.75,88.05,88.32,71697.0,81.0382,81.0382,80.399,80.6455,71697.0
2016-01-11 11:30:00,88.31,88.78,88.11,88.62,29952.0,80.6364,81.0656,80.4538,80.9195,29952.0
2016-01-11 12:00:00,88.61,88.72,88.38,88.41,43299.0,80.9103,81.0108,80.7003,80.7277,43299.0
2016-01-11 12:30:00,88.46,88.58,88.26,88.35,27208.0,80.7734,80.8829,80.5907,80.6729,27208.0
2016-01-11 13:00:00,88.45,88.57,87.87,87.88,40294.0,80.7642,80.8738,80.2346,80.2438,40294.0
2016-01-11 13:30:00,87.92,88.06,87.5,87.63,40356.0,80.2803,80.4081,79.8968,80.0155,40356.0
2016-01-11 14:00:00,87.64,88.05,87.58,87.94,98492.0,80.0246,80.399,79.9698,80.2986,98492.0
2016-01-11 14:30:00,87.99,88.23,87.83,87.91,46021.0,80.3442,80.5634,80.1981,80.2712,46021.0
2016-01-11 15:00:00,87.91,88.38,87.58,88.25,67549.0,80.2712,80.7003,79.9698,80.5816,67549.0
2016-01-11 15:30:00,88.26,88.73,88.26,88.46,187105.0,80.5907,81.0199,80.5907,80.7734,187105.0
2016-01-12 09:30:00,88.93,89.67,88.92,89.53,69917.0,81.2025,81.8782,81.1934,81.7504,69917.0
2016-01-12 10:00:00,89.52,89.53,88.56,88.68,110957.0,81.7413,81.7504,80.8647,80.9742,110957.0
2016-01-12 10:30:00,88.64,89.11,88.41,88.46,128176.0,80.9377,81.3669,80.7277,80.7734,128176.0
2016-01-12 11:00:00,88.5,88.5,87.83,87.96,39127.0,80.8099,80.8099,80.1981,80.3168,39127.0
2016-01-12 11:30:00,88.0,88.31,87.76,88.25,33958.0,80.3533,80.6364,80.1342,80.5816,33958.0
2016-01-12 12:00:00,88.28,88.51,88.13,88.21,43187.0,80.609,80.819,80.472,80.5451,43187.0
2016-01-12 12:30:00,88.23,88.31,87.83,88.13,32623.0,80.5634,80.6364,80.1981,80.472,32623.0
2016-01-12 13:00:00,88.15,88.39,87.87,87.9,23857.0,80.4903,80.7094,80.2346,80.262,23857.0
2016-01-12 13:30:00,87.89,88.34,87.87,88.08,24599.0,80.2529,80.6638,80.2346,80.4264,24599.0
2016-01-12 14:00:00,88.08,88.09,87.64,87.97,38387.0,80.4264,80.4355,80.0246,80.3259,38387.0
2016-01-12 14:30:00,87.92,88.51,87.9,88.45,64257.0,80.2803,80.819,80.262,80.7642,64257.0
2016-01-12 15:00:00,88.47,88.79,88.17,88.7,67951.0,80.7825,81.0747,80.5086,80.9925,67951.0
2016-01-12 15:30:00,88.7,89.05,88.57,88.71,308725.0,80.9925,81.3121,80.8738,81.0016,308725.0
2016-01-13 09:30:00,88.88,89.3,87.66,88.51,130434.0,81.1569,81.5404,80.0429,80.819,130434.0
2016-01-13 10:00:00,88.51,88.51,87.87,87.98,31079.0,80.819,80.819,80.2346,80.3351,31079.0
2016-01-13 10:30:00,88.04,88.04,87.61,87.86,35194.0,80.3899,80.3899,79.9972,80.2255,35194.0
2016-01-13 11:00:00,87.86,87.86,87.21,87.35,59736.0,80.2255,80.2255,79.632,79.7598,59736.0
2016-01-13 11:30:00,87.39,87.59,87.11,87.25,41746.0,79.7963,79.979,79.5407,79.6685,41746.0
2016-01-13 12:00:00,87.22,87.33,86.95,87.03,53413.0,79.6411,79.7416,79.3946,79.4676,53413.0
2016-01-13 12:30:00,86.98,87.0,86.28,86.39,57373.0,79.422,79.4402,78.7828,78.8832,57373.0
2016-01-13 13:00:00,86.35,86.4,85.76,85.79,79046.0,78.8467,78.8924,78.308,78.3354,79046.0
2016-01-13 13:30:00,85.8,86.0,85.17,85.17,97644.0,78.3445,78.5271,77.7692,77.7692,97644.0
2016-01-13 14:00:00,85.17,85.24,84.55,84.59,113449.0,77.7692,77.8332,77.2031,77.2396,113449.0
2016-01-13 14:30:00,84.59,84.63,83.81,84.4,69179.0,77.2396,77.2762,76.5274,77.0662,69179.0
2016-01-13 15:00:00,84.41,85.2,84.35,84.94,235031.0,77.0753,77.7966,77.0205,77.5592,235031.0
2016-01-13 15:30:00,84.94,85.09,84.21,84.38,284238.0,77.5592,77.6962,76.8927,77.0479,284238.0
2016-01-14 09:30:00,84.87,85.03,83.3,83.42,95400.0,77.4953,77.6414,76.0617,76.1713,95400.0
2016-01-14 10:00:00,83.38,84.34,83.08,84.31,179065.0,76.1348,77.0114,75.8609,76.984,179065.0
2016-01-14 10:30:00,84.34,84.8,84.15,84.2,124876.0,77.0114,77.4314,76.8379,76.8835,124876.0
2016-01-14 11:00:00,84.13,84.3,83.78,84.01,84556.0,76.8196,76.9748,76.5,76.71,84556.0
2016-01-14 11:30:00,84.04,84.42,83.82,84.33,56874.0,76.7374,77.0844,76.5366,77.0022,56874.0
2016-01-14 12:00:00,84.39,84.53,83.68,83.87,81159.0,77.057,77.1849,76.4087,76.5822,81159.0
2016-01-14 12:30:00,83.85,84.45,83.85,84.09,59051.0,76.5639,77.1118,76.5639,76.7831,59051.0
2016-01-14 13:00:00,84.1,84.39,84.04,84.29,68609.0,76.7922,77.057,76.7374,76.9657,68609.0
2016-01-14 13:30:00,84.37,84.65,84.22,84.61,77752.0,77.0388,77.2944,76.9018,77.2579,77752.0
2016-01-14 14:00:00,84.67,84.92,84.41,84.87,52453.0,77.3127,77.541,77.0753,77.4953,52453.0
2016-01-14 14:30:00,84.85,85.27,84.69,85.26,77135.0,77.4771,77.8606,77.331,77.8514,77135.0
2016-01-14 15:00:00,85.31,85.54,85.21,85.34,112967.0,77.8971,78.1071,77.8058,77.9245,112967.0
2016-01-14 15:30:00,85.34,85.35,84.69,84.87,218574.0,77.9245,77.9336,77.331,77.4953,218574.0
2016-01-15 09:30:00,83.1,83.54,82.63,82.8,164278.0,75.8791,76.2809,75.45,75.6052,164278.0
2016-01-15 10:00:00,82.78,83.15,82.41,83.08,62369.0,75.5869,75.9248,75.2491,75.8609,62369.0
2016-01-15 10:30:00,82.99,83.5,82.82,82.85,145247.0,75.7787,76.2444,75.6234,75.6508,145247.0
2016-01-15 11:00:00,82.83,83.15,82.6,83.05,46899.0,75.6326,75.9248,75.4226,75.8335,46899.0
2016-01-15 11:30:00,82.95,83.13,82.41,82.58,41812.0,75.7422,75.9065,75.2491,75.4043,41812.0
2016-01-15 12:00:00,82.56,82.58,81.78,81.85,35024.0,75.386,75.4043,74.6738,74.7377,35024.0
2016-01-15 12:30:00,81.85,82.26,81.59,82.23,69507.0,74.7377,75.1121,74.5003,75.0847,69507.0
2016-01-15 13:00:00,82.21,82.49,82.03,82.31,40519.0,75.0665,75.3221,74.9021,75.1578,40519.0
2016-01-15 13:30:00,82.29,82.69,82.12,82.67,31698.0,75.1395,75.5047,74.9843,75.4865,31698.0
2016-01-15 14:00:00,82.67,82.99,82.48,82.69,226024.0,75.4865,75.7787,75.313,75.5047,226024.0
2016-01-15 14:30:00,82.65,83.36,82.59,83.35,100885.0,75.4682,76.1165,75.4134,76.1074,100885.0
2016-01-15 15:00:00,83.35,83.45,82.66,83.04,147464.0,76.1074,76.1987,75.4773,75.8243,147464.0
2016-01-15 15:30:00,83.05,83.26,82.85,83.22,388395.0,75.8335,76.0252,75.6508,75.9887,388395.0
2016-01-19 09:30:00,84.72,85.22,84.03,84.22,140218.0,77.3583,77.8149,76.7283,76.9018,140218.0
2016-01-19 10:00:00,84.2,84.79,84.12,84.79,146940.0,76.8835,77.4223,76.8105,77.4223,146940.0
2016-01-19 10:30:00,84.81,84.96,84.28,84.38,76998.0,77.4405,77.5775,76.9566,77.0479,76998.0
2016-01-19 11:00:00,84.38,84.42,83.53,83.99,74935.0,77.0479,77.0844,76.2718,76.6918,74935.0
2016-01-19 11:30:00,83.99,84.27,83.99,84.03,78731.0,76.6918,76.9475,76.6918,76.7283,78731.0
2016-01-19 12:00:00,84.01,84.08,83.42,83.79,46864.0,76.71,76.774,76.1713,76.5092,46864.0
2016-01-19 12:30:00,83.78,83.96,83.5,83.75,60883.0,76.5,76.6644,76.2444,76.4726,60883.0
2016-01-19 13:00:00,83.76,83.93,83.58,83.58,46397.0,76.4818,76.637,76.3174,76.3174,46397.0
2016-01-19 13:30:00,83.55,83.57,83.19,83.23,61613.0,76.29,76.3083,75.9613,75.9978,61613.0
2016-01-19 14:00:00,83.21,83.26,82.59,82.85,118651.0,75.9796,76.0252,75.4134,75.6508,118651.0
2016-01-19 14:30:00,82.87,82.89,82.47,82.7,48206.0,75.6691,75.6874,75.3039,75.5139,48206.0
2016-01-19 15:00:00,82.7,83.52,82.65,83.5,80134.0,75.5139,76.2626,75.4682,76.2444,80134.0
2016-01-19 15:30:00,83.5,83.81,83.27,83.35,198289.0,76.2444,76.5274,76.0343,76.1074,198289.0
2016-01-20 09:30:00,81.82,82.56,81.05,81.12,137954.0,74.7103,75.386,74.0072,74.0712,137954.0
2016-01-20 10:00:00,81.09,81.46,81.01,81.18,83679.0,74.0438,74.3816,73.9707,74.126,83679.0
2016-01-20 10:30:00,81.2,81.21,80.52,80.59,62140.0,74.1442,74.1533,73.5233,73.5872,62140.0
2016-01-20 11:00:00,80.57,81.08,80.56,80.69,63098.0,73.569,74.0346,73.5598,73.6785,63098.0
2016-01-20 11:30:00,80.73,80.8,80.12,80.15,39484.0,73.7151,73.779,73.1581,73.1855,39484.0
2016-01-20 12:00:00,80.16,80.25,79.77,79.79,128589.0,73.1946,73.2768,72.8385,72.8567,128589.0
2016-01-20 12:30:00,79.82,80.3,79.64,80.27,32042.0,72.8841,73.3224,72.7198,73.295,32042.0
2016-01-20 13:00:00,80.22,80.56,79.94,80.38,105489.0,73.2494,73.5598,72.9937,73.3955,105489.0
2016-01-20 13:30:00,80.37,81.66,80.37,81.6,94746.0,73.3863,74.5642,73.3863,74.5095,94746.0
2016-01-20 14:00:00,81.57,82.04,81.32,81.78,76470.0,74.4821,74.9112,74.2538,74.6738,76470.0
2016-01-20 14:30:00,81.79,82.43,81.54,82.2,103009.0,74.6829,75.2673,74.4547,75.0573,103009.0
2016-01-20 15:00:00,82.24,83.59,82.01,83.43,87313.0,75.0938,76.3265,74.8838,76.1804,87313.0
2016-01-20 15:30:00,83.42,83.45,82.44,82.51,169472.0,76.1713,76.1987,75.2765,75.3404,169472.0
2016-01-21 09:30:00,82.92,83.4,82.16,82.56,53161.0,75.7148,76.153,75.0208,75.386,53161.0
2016-01-21 10:00:00,82.48,83.82,82.47,83.58,49565.0,75.313,76.5366,75.3039,76.3174,49565.0
2016-01-21 10:30:00,83.64,84.14,83.45,83.55,41680.0,76.3722,76.8287,76.1987,76.29,41680.0
2016-01-21 11:00:00,83.52,83.92,83.23,83.31,54201.0,76.2626,76.6279,75.9978,76.0709,54201.0
2016-01-21 11:30:00,83.38,83.97,83.28,83.81,58133.0,76.1348,76.6735,76.0435,76.5274,58133.0
2016-01-21 12:00:00,83.87,84.14,83.47,83.63,40657.0,76.5822,76.8287,76.217,76.3631,40657.0
2016-01-21 12:30:00,83.63,83.63,83.07,83.07,65628.0,76.3631,76.3631,75.8517,75.8517,65628.0
2016-01-21 13:00:00,83.07,83.35,82.61,82.67,52938.0,75.8517,76.1074,75.4317,75.4865,52938.0
2016-01-21 13:30:00,82.66,82.82,82.38,82.65,35310.0,75.4773,75.6234,75.2217,75.4682,35310.0
2016-01-21 14:00:00,82.67,82.7,81.47,81.8,81490.0,75.4865,75.5139,74.3908,74.6921,81490.0
2016-01-21 14:30:00,81.76,82.3,81.71,82.2,66305.0,74.6556,75.1486,74.6099,75.0573,66305.0
2016-01-21 15:00:00,82.23,82.23,81.61,81.84,74607.0,75.0847,75.0847,74.5186,74.7286,74607.0
2016-01-21 15:30:00,81.84,82.3,81.73,81.75,197128.0,74.7286,75.1486,74.6282,74.6464,197128.0
2016-01-22 09:30:00,83.46,84.93,83.14,84.92,121124.0,76.2078,77.5501,75.9156,77.541,121124.0
2016-01-22 10:00:00,84.86,84.99,84.17,84.56,46577.0,77.4862,77.6049,76.8561,77.2123,46577.0
2016-01-22 10:30:00,84.59,84.92,84.47,84.89,79018.0,77.2396,77.541,77.1301,77.5136,79018.0
2016-01-22 11:00:00,84.87,85.34,84.77,85.25,93523.0,77.4953,77.9245,77.404,77.8423,93523.0
2016-01-22 11:30:00,85.24,85.33,84.96,84.98,74246.0,77.8332,77.9153,77.5775,77.5958,74246.0
2016-01-22 12:00:00,84.93,85.18,84.88,84.96,57328.0,77.5501,77.7784,77.5044,77.5775,57328.0
2016-01-22 12:30:00,84.97,85.2,84.83,85.04,51889.0,77.5866,77.7966,77.4588,77.6505,51889.0
2016-01-22 13:00:00,85.05,85.25,84.8,85.09,92384.0,77.6597,77.8423,77.4314,77.6962,92384.0
2016-01-22 13:30:00,85.07,85.28,84.93,85.25,37520.0,77.6779,77.8697,77.5501,77.8423,37520.0
2016-01-22 14:00:00,85.24,85.45,85.14,85.15,69995.0,77.8332,78.0249,77.7419,77.751,69995.0
2016-01-22 14:30:00,85.11,85.22,84.92,85.13,55610.0,77.7145,77.8149,77.541,77.7327,55610.0
2016-01-22 15:00:00,85.11,85.16,84.77,85.06,62608.0,77.7145,77.7601,77.404,77.6688,62608.0
2016-01-22 15:30:00,85.05,85.55,84.85,85.5,273193.0,77.6597,78.1162,77.4771,78.0706,273193.0
2016-01-25 09:30:00,85.26,85.85,84.95,85.64,67318.0,77.8514,78.3902,77.5684,78.1984,67318.0
2016-01-25 10:00:00,85.62,86.03,85.57,85.89,112090.0,78.1801,78.5545,78.1345,78.4267,112090.0
2016-01-25 10:30:00,85.87,85.9,85.52,85.71,87798.0,78.4084,78.4358,78.0888,78.2623,87798.0
2016-01-25 11:00:00,85.67,86.08,85.56,86.03,70207.0,78.2258,78.6002,78.1254,78.5545,70207.0
2016-01-25 11:30:00,86.03,86.3,85.86,86.21,53620.0,78.5545,78.8011,78.3993,78.7189,53620.0
2016-01-25 12:00:00,86.17,86.19,85.87,85.9,52741.0,78.6824,78.7006,78.4084,78.4358,52741.0
2016-01-25 12:30:00,85.88,86.12,85.77,86.11,41607.0,78.4176,78.6367,78.3171,78.6276,41607.0
2016-01-25 13:00:00,86.1,86.51,86.09,86.33,79282.0,78.6184,78.9928,78.6093,78.8284,79282.0
2016-01-25 13:30:00,86.32,86.36,85.44,85.46,43951.0,78.8193,78.8558,78.0158,78.034,43951.0
2016-01-25 14:00:00,85.46,85.48,85.18,85.27,41520.0,78.034,78.0523,77.7784,77.8606,41520.0
2016-01-25 14:30:00,85.31,85.32,84.81,84.92,42250.0,77.8971,77.9062,77.4405,77.541,42250.0
2016-01-25 15:00:00,84.91,85.08,84.04,84.04,82264.0,77.5318,77.6871,76.7374,76.7374,82264.0
2016-01-25 15:30:00,84.08,84.17,83.66,83.89,211304.0,76.774,76.8561,76.3905,76.6005,211304.0
2016-01-26 09:30:00,83.98,84.35,83.46,84.19,51955.0,76.6826,77.0205,76.2078,76.8744,51955.0
2016-01-26 10:00:00,84.22,84.94,84.16,84.81,37812.0,76.9018,77.5592,76.847,77.4405,37812.0
2016-01-26 10:30:00,84.77,85.29,84.73,85.02,44194.0,77.404,77.8788,77.3675,77.6323,44194.0
2016-01-26 11:00:00,85.01,85.06,84.53,84.58,32836.0,77.6231,77.6688,77.1849,77.2305,32836.0
2016-01-26 11:30:00,84.63,84.63,84.22,84.26,22178.0,77.2762,77.2762,76.9018,76.9383,22178.0
2016-01-26 12:00:00,84.31,85.06,84.31,85.06,37956.0,76.984,77.6688,76.984,77.6688,37956.0
2016-01-26 12:30:00,85.12,85.17,84.72,84.76,21991.0,77.7236,77.7692,77.3583,77.3949,21991.0
2016-01-26 13:00:00,84.75,84.89,84.68,84.78,21325.0,77.3857,77.5136,77.3218,77.4131,21325.0
2016-01-26 13:30:00,84.75,84.75,84.47,84.47,24398.0,77.3857,77.3857,77.1301,77.1301,24398.0
2016-01-26 14:00:00,84.47,84.8,84.3,84.58,40965.0,77.1301,77.4314,76.9748,77.2305,40965.0
2016-01-26 14:30:00,84.62,84.75,84.32,84.32,33495.0,77.267,77.3857,76.9931,76.9931,33495.0
2016-01-26 15:00:00,84.32,84.38,83.98,84.06,121022.0,76.9931,77.0479,76.6826,76.7557,121022.0
2016-01-26 15:30:00,84.06,84.41,83.91,84.36,190095.0,76.7557,77.0753,76.6187,77.0296,190095.0
2016-01-27 09:30:00,84.24,84.45,83.65,84.01,59988.0,76.9201,77.1118,76.3813,76.71,59988.0
2016-01-27 10:00:00,84.0,84.0,83.5,83.69,22406.0,76.7009,76.7009,76.2444,76.4178,22406.0
2016-01-27 10:30:00,83.73,84.15,83.72,83.92,54300.0,76.4544,76.8379,76.4452,76.6279,54300.0
2016-01-27 11:00:00,83.91,84.16,83.88,84.02,58704.0,76.6187,76.847,76.5913,76.7192,58704.0
2016-01-27 11:30:00,84.03,84.92,83.96,84.88,72407.0,76.7283,77.541,76.6644,77.5044,72407.0
2016-01-27 12:00:00,84.91,85.17,84.66,85.06,52482.0,77.5318,77.7692,77.3036,77.6688,52482.0
2016-01-27 12:30:00,85.12,85.12,84.69,84.85,41459.0,77.7236,77.7236,77.331,77.4771,41459.0
2016-01-27 13:00:00,84.81,84.9,84.54,84.55,27051.0,77.4405,77.5227,77.194,77.2031,27051.0
2016-01-27 13:30:00,84.56,84.87,84.51,84.81,30134.0,77.2123,77.4953,77.1666,77.4405,30134.0
2016-01-27 14:00:00,84.81,85.26,84.01,84.36,65707.0,77.4405,77.8514,76.71,77.0296,65707.0
2016-01-27 14:30:00,84.31,84.41,83.53,83.7,39835.0,76.984,77.0753,76.2718,76.427,39835.0
2016-01-27 15:00:00,83.7,83.75,82.76,83.27,69230.0,76.427,76.4726,75.5687,76.0343,69230.0
2016-01-27 15:30:00,83.26,83.57,83.19,83.48,145435.0,76.0252,76.3083,75.9613,76.2261,145435.0
2016-01-28 09:30:00,84.21,84.45,83.49,83.57,48202.0,76.8927,77.1118,76.2352,76.3083,48202.0
2016-01-28 10:00:00,83.58,83.63,82.35,82.36,78455.0,76.3174,76.3631,75.1943,75.2034,78455.0
2016-01-28 10:30:00,82.4,82.75,82.02,82.67,46099.0,75.2399,75.5595,74.893,75.4865,46099.0
2016-01-28 11:00:00,82.68,83.15,82.67,82.77,41037.0,75.4956,75.9248,75.4865,75.5778,41037.0
2016-01-28 11:30:00,82.73,82.73,82.04,82.18,50068.0,75.5413,75.5413,74.9112,75.0391,50068.0
2016-01-28 12:00:00,82.17,82.99,82.14,82.98,80074.0,75.0299,75.7787,75.0025,75.7695,80074.0
2016-01-28 12:30:00,82.98,83.11,82.5,82.67,61367.0,75.7695,75.8882,75.3313,75.4865,61367.0
2016-01-28 13:00:00,82.69,82.75,82.01,82.27,76719.0,75.5047,75.5595,74.8838,75.1212,76719.0
2016-01-28 13:30:00,82.27,82.83,82.25,82.3,107534.0,75.1212,75.6326,75.103,75.1486,107534.0
2016-01-28 14:00:00,82.33,82.71,82.3,82.56,62948.0,75.176,75.523,75.1486,75.386,62948.0
2016-01-28 14:30:00,82.56,82.74,82.18,82.33,85830.0,75.386,75.5504,75.0391,75.176,85830.0
2016-01-28 15:00:00,82.34,82.65,82.25,82.38,103030.0,75.1852,75.4682,75.103,75.2217,103030.0
2016-01-28 15:30:00,82.37,82.66,82.26,82.34,212577.0,75.2125,75.4773,75.1121,75.1852,212577.0
2016-01-29 09:30:00,83.12,83.86,82.3,83.84,124826.0,75.8974,76.5731,75.1486,76.5548,124826.0
2016-01-29 10:00:00,83.78,85.04,83.68,84.48,168449.0,76.5,77.6505,76.4087,77.1392,168449.0
2016-01-29 10:30:00,84.47,84.5,84.06,84.14,64182.0,77.1301,77.1575,76.7557,76.8287,64182.0
2016-01-29 11:00:00,84.16,84.53,84.15,84.31,54804.0,76.847,77.1849,76.8379,76.984,54804.0
2016-01-29 11:30:00,84.25,84.45,83.88,84.11,142147.0,76.9292,77.1118,76.5913,76.8014,142147.0
2016-01-29 12:00:00,84.08,84.26,84.0,84.17,73286.0,76.774,76.9383,76.7009,76.8561,73286.0
2016-01-29 12:30:00,84.17,84.22,83.96,84.01,37307.0,76.8561,76.9018,76.6644,76.71,37307.0
2016-01-29 13:00:00,84.01,84.27,83.93,84.2,42773.0,76.71,76.9475,76.637,76.8835,42773.0
2016-01-29 13:30:00,84.21,84.64,84.12,84.49,39582.0,76.8927,77.2853,76.8105,77.1483,39582.0
2016-01-29 14:00:00,84.49,84.71,84.38,84.71,40631.0,77.1483,77.3492,77.0479,77.3492,40631.0
2016-01-29 14:30:00,84.7,84.89,84.64,84.73,79782.0,77.3401,77.5136,77.2853,77.3675,79782.0
2016-01-29 15:00:00,84.77,84.82,84.64,84.69,118373.0,77.404,77.4497,77.2853,77.331,118373.0
2016-01-29 15:30:00,84.69,85.16,84.6,85.08,319646.0,77.331,77.7601,77.2488,77.6871,319646.0
2016-02-01 09:30:00,84.17,85.75,84.0,84.2,227945.0,76.8561,78.2988,76.7009,76.8835,227945.0
2016-02-01 10:00:00,84.07,84.42,83.52,83.82,35339.0,76.7648,77.0844,76.2626,76.5366,35339.0
2016-02-01 10:30:00,83.85,84.5,83.76,84.25,28688.0,76.5639,77.1575,76.4818,76.9292,28688.0
2016-02-01 11:00:00,84.27,84.67,83.76,83.91,87968.0,76.9475,77.3127,76.4818,76.6187,87968.0
2016-02-01 11:30:00,83.91,84.29,83.87,84.24,47685.0,76.6187,76.9657,76.5822,76.9201,47685.0
2016-02-01 12:00:00,84.25,84.28,83.86,83.89,33572.0,76.9292,76.9566,76.5731,76.6005,33572.0
2016-02-01 12:30:00,83.89,84.19,83.76,83.85,58550.0,76.6005,76.8744,76.4818,76.5639,58550.0
2016-02-01 13:00:00,83.86,84.1,83.76,84.06,80308.0,76.5731,76.7922,76.4818,76.7557,80308.0
2016-02-01 13:30:00,84.08,84.13,83.91,83.99,36034.0,76.774,76.8196,76.6187,76.6918,36034.0
2016-02-01 14:00:00,83.99,84.18,83.88,84.18,43566.0,76.6918,76.8653,76.5913,76.8653,43566.0
2016-02-01 14:30:00,84.2,84.35,84.0,84.27,58084.0,76.8835,77.0205,76.7009,76.9475,58084.0
2016-02-01 15:00:00,84.26,84.55,84.13,84.53,101719.0,76.9383,77.2031,76.8196,77.1849,101719.0
2016-02-01 15:30:00,84.54,84.62,84.1,84.13,208604.0,77.194,77.267,76.7922,76.8196,208604.0
2016-02-02 09:30:00,82.71,83.23,82.19,82.3,91575.0,75.523,75.9978,75.0482,75.1486,91575.0
2016-02-02 10:00:00,82.4,82.51,82.05,82.1,63857.0,75.2399,75.3404,74.9204,74.966,63857.0
2016-02-02 10:30:00,82.05,82.19,81.72,81.85,52803.0,74.9204,75.0482,74.619,74.7377,52803.0
2016-02-02 11:00:00,81.86,82.1,81.7,81.98,55407.0,74.7469,74.966,74.6008,74.8564,55407.0
2016-02-02 11:30:00,81.96,82.13,81.8,81.86,48548.0,74.8382,74.9934,74.6921,74.7469,48548.0
2016-02-02 12:00:00,81.84,82.01,81.55,82.01,56256.0,74.7286,74.8838,74.4638,74.8838,56256.0
2016-02-02 12:30:00,82.0,82.25,81.91,82.22,40916.0,74.8747,75.103,74.7925,75.0756,40916.0
2016-02-02 13:00:00,82.21,82.27,82.06,82.22,61146.0,75.0665,75.1212,74.9295,75.0756,61146.0
2016-02-02 13:30:00,82.2,82.23,81.59,81.62,60343.0,75.0573,75.0847,74.5003,74.5277,60343.0
2016-02-02 14:00:00,81.62,81.88,81.49,81.56,32025.0,74.5277,74.7651,74.409,74.4729,32025.0
2016-02-02 14:30:00,81.54,81.9,81.53,81.59,62271.0,74.4547,74.7834,74.4455,74.5003,62271.0
2016-02-02 15:00:00,81.57,81.8,81.4,81.65,52221.0,74.4821,74.6921,74.3268,74.5551,52221.0
2016-02-02 15:30:00,81.65,81.79,81.48,81.65,310894.0,74.5551,74.6829,74.3999,74.5551,310894.0
2016-02-03 09:30:00,82.11,82.15,80.44,80.55,127196.0,74.9751,75.0117,73.4503,73.5507,127196.0
2016-02-03 10:00:00,80.51,80.51,78.96,78.99,153218.0,73.5142,73.5142,72.0989,72.1263,153218.0
2016-02-03 10:30:00,79.02,80.09,78.55,79.81,109383.0,72.1536,73.1307,71.7245,72.875,109383.0
2016-02-03 11:00:00,79.81,80.42,79.49,80.26,88054.0,72.875,73.432,72.5828,73.2859,88054.0
2016-02-03 11:30:00,80.25,81.06,80.1,80.1,50849.0,73.2768,74.0164,73.1398,73.1398,50849.0
2016-02-03 12:00:00,80.1,80.37,79.94,79.97,88355.0,73.1398,73.3863,72.9937,73.0211,88355.0
2016-02-03 12:30:00,80.0,80.07,79.7,79.97,78200.0,73.0485,73.1124,72.7746,73.0211,78200.0
2016-02-03 13:00:00,80.0,80.06,79.66,79.66,97735.0,73.0485,73.1033,72.738,72.738,97735.0
2016-02-03 13:30:00,79.67,79.82,79.33,79.34,67692.0,72.7472,72.8841,72.4367,72.4458,67692.0
2016-02-03 14:00:00,79.4,80.4,79.39,80.32,152964.0,72.5006,73.4137,72.4915,73.3407,152964.0
2016-02-03 14:30:00,80.31,81.28,80.31,81.09,146863.0,73.3316,74.2173,73.3316,74.0438,146863.0
2016-02-03 15:00:00,81.12,81.35,80.43,80.62,143935.0,74.0712,74.2812,73.4411,73.6146,143935.0
2016-02-03 15:30:00,80.63,81.14,80.48,80.73,299023.0,73.6237,74.0894,73.4868,73.7151,299023.0
2016-02-04 09:30:00,81.77,88.0,81.77,84.69,272480.0,74.6647,80.3533,74.6647,77.331,272480.0
2016-02-04 10:00:00,84.79,86.79,84.32,85.74,211322.0,77.4223,79.2485,76.9931,78.2897,211322.0
2016-02-04 10:30:00,85.74,86.45,85.54,86.06,178031.0,78.2897,78.938,78.1071,78.5819,178031.0
2016-02-04 11:00:00,86.14,86.56,85.34,86.41,191021.0,78.655,79.0385,77.9245,78.9015,191021.0
2016-02-04 11:30:00,86.42,86.87,85.98,86.47,172265.0,78.9106,79.3215,78.5089,78.9563,172265.0
2016-02-04 12:00:00,86.51,86.99,86.01,86.5,124271.0,78.9928,79.4311,78.5363,78.9837,124271.0
2016-02-04 12:30:00,86.52,87.0,86.27,86.32,79582.0,79.0019,79.4402,78.7737,78.8193,79582.0
2016-02-04 13:00:00,86.3,86.8,86.13,86.69,67712.0,78.8011,79.2576,78.6458,79.1572,67712.0
2016-02-04 13:30:00,86.73,86.88,86.12,86.24,155617.0,79.1937,79.3307,78.6367,78.7463,155617.0
2016-02-04 14:00:00,86.25,87.38,86.2,87.08,115103.0,78.7554,79.7872,78.7097,79.5133,115103.0
2016-02-04 14:30:00,87.06,87.08,85.98,86.41,212659.0,79.495,79.5133,78.5089,78.9015,212659.0
2016-02-04 15:00:00,86.41,86.95,86.01,86.45,276655.0,78.9015,79.3946,78.5363,78.938,276655.0
2016-02-04 15:30:00,86.49,87.07,86.11,87.06,729462.0,78.9745,79.5041,78.6276,79.495,729462.0
2016-02-05 09:30:00,86.9,86.9,85.23,85.52,176889.0,79.3489,79.3489,77.824,78.0888,176889.0
2016-02-05 10:00:00,85.46,85.74,84.94,85.02,364156.0,78.034,78.2897,77.5592,77.6323,364156.0
2016-02-05 10:30:00,85.02,85.38,84.96,85.11,134016.0,77.6323,77.961,77.5775,77.7145,134016.0
2016-02-05 11:00:00,85.12,85.65,85.11,85.28,156245.0,77.7236,78.2075,77.7145,77.8697,156245.0
2016-02-05 11:30:00,85.29,85.86,85.24,85.62,197904.0,77.8788,78.3993,77.8332,78.1801,197904.0
2016-02-05 12:00:00,85.62,85.96,85.47,85.8,117837.0,78.1801,78.4906,78.0432,78.3445,117837.0
2016-02-05 12:30:00,85.78,85.86,85.48,85.72,88624.0,78.3262,78.3993,78.0523,78.2715,88624.0
2016-02-05 13:00:00,85.7,86.06,85.66,86.02,97603.0,78.2532,78.5819,78.2167,78.5454,97603.0
2016-02-05 13:30:00,86.0,86.05,85.5,85.65,197618.0,78.5271,78.5728,78.0706,78.2075,197618.0
2016-02-05 14:00:00,85.66,85.7,85.41,85.5,201502.0,78.2167,78.2532,77.9884,78.0706,201502.0
2016-02-05 14:30:00,85.49,85.67,85.24,85.38,173954.0,78.0614,78.2258,77.8332,77.961,173954.0
2016-02-05 15:00:00,85.38,85.49,85.24,85.25,190988.0,77.961,78.0614,77.8332,77.8423,190988.0
2016-02-05 15:30:00,85.24,85.79,85.11,85.76,488576.0,77.8332,78.3354,77.7145,78.308,488576.0
2016-02-08 09:30:00,84.6,84.77,82.02,82.22,219306.0,77.2488,77.404,74.893,75.0756,219306.0
2016-02-08 10:00:00,82.18,83.06,82.15,82.93,354167.0,75.0391,75.8426,75.0117,75.7239,354167.0
2016-02-08 10:30:00,82.82,83.25,82.66,82.82,156197.0,75.6234,76.0161,75.4773,75.6234,156197.0
2016-02-08 11:00:00,82.87,82.98,82.65,82.69,170943.0,75.6691,75.7695,75.4682,75.5047,170943.0
2016-02-08 11:30:00,82.69,82.83,82.45,82.8,95917.0,75.5047,75.6326,75.2856,75.6052,95917.0
2016-02-08 12:00:00,82.82,83.21,82.71,83.18,165956.0,75.6234,75.9796,75.523,75.9522,165956.0
2016-02-08 12:30:00,83.18,83.43,82.66,82.7,223826.0,75.9522,76.1804,75.4773,75.5139,223826.0
2016-02-08 13:00:00,82.7,82.78,82.51,82.56,148180.0,75.5139,75.5869,75.3404,75.386,148180.0
2016-02-08 13:30:00,82.56,82.64,82.19,82.39,233911.0,75.386,75.4591,75.0482,75.2308,233911.0
2016-02-08 14:00:00,82.37,82.57,82.18,82.42,123491.0,75.2125,75.3952,75.0391,75.2582,123491.0
2016-02-08 14:30:00,82.42,83.07,82.24,82.73,190907.0,75.2582,75.8517,75.0938,75.5413,190907.0
2016-02-08 15:00:00,82.71,83.18,82.57,82.87,209713.0,75.523,75.9522,75.3952,75.6691,209713.0
2016-02-08 15:30:00,82.9,83.86,82.86,83.37,614991.0,75.6965,76.5731,75.66,76.1257,614991.0
2016-02-09 09:30:00,82.58,84.55,82.22,84.08,208748.0,75.4043,77.2031,75.0756,76.774,208748.0
2016-02-09 10:00:00,84.07,84.55,83.13,83.29,224785.0,76.7648,77.2031,75.9065,76.0526,224785.0
2016-02-09 10:30:00,83.25,83.36,82.72,82.92,156124.0,76.0161,76.1165,75.5321,75.7148,156124.0
2016-02-09 11:00:00,82.89,83.75,82.89,83.38,65455.0,75.6874,76.4726,75.6874,76.1348,65455.0
2016-02-09 11:30:00,83.35,83.67,82.98,83.03,57243.0,76.1074,76.3996,75.7695,75.8152,57243.0
2016-02-09 12:00:00,83.01,83.3,82.91,83.02,54455.0,75.7969,76.0617,75.7056,75.8061,54455.0
2016-02-09 12:30:00,83.01,83.16,82.7,82.95,74862.0,75.7969,75.9339,75.5139,75.7422,74862.0
2016-02-09 13:00:00,82.94,82.99,82.48,82.72,65190.0,75.733,75.7787,75.313,75.5321,65190.0
2016-02-09 13:30:00,82.73,83.2,82.71,82.88,72411.0,75.5413,75.9704,75.523,75.6782,72411.0
2016-02-09 14:00:00,82.87,83.53,82.87,83.1,111852.0,75.6691,76.2718,75.6691,75.8791,111852.0
2016-02-09 14:30:00,83.1,84.08,83.1,84.03,126481.0,75.8791,76.774,75.8791,76.7283,126481.0
2016-02-09 15:00:00,84.04,84.64,83.73,83.9,232099.0,76.7374,77.2853,76.4544,76.6096,232099.0
2016-02-09 15:30:00,83.87,84.22,83.46,83.57,450719.0,76.5822,76.9018,76.2078,76.3083,450719.0
2016-02-10 09:30:00,84.5,85.1,83.99,85.04,104730.0,77.1575,77.7053,76.6918,77.6505,104730.0
2016-02-10 10:00:00,85.05,85.84,84.83,85.59,74428.0,77.6597,78.381,77.4588,78.1528,74428.0
2016-02-10 10:30:00,85.62,86.46,85.03,85.16,96659.0,78.1801,78.9472,77.6414,77.7601,96659.0
2016-02-10 11:00:00,85.24,85.92,85.2,85.45,66765.0,77.8332,78.4541,77.7966,78.0249,66765.0
2016-02-10 11:30:00,85.41,85.63,84.9,85.33,51341.0,77.9884,78.1893,77.5227,77.9153,51341.0
2016-02-10 12:00:00,85.37,85.57,84.98,85.57,53132.0,77.9519,78.1345,77.5958,78.1345,53132.0
2016-02-10 12:30:00,85.6,86.04,85.37,85.97,68139.0,78.1619,78.5636,77.9519,78.4997,68139.0
2016-02-10 13:00:00,86.01,86.2,85.88,85.96,75755.0,78.5363,78.7097,78.4176,78.4906,75755.0
2016-02-10 13:30:00,85.97,86.17,85.86,86.04,73371.0,78.4997,78.6824,78.3993,78.5636,73371.0
2016-02-10 14:00:00,86.07,86.07,85.66,85.83,110587.0,78.591,78.591,78.2167,78.3719,110587.0
2016-02-10 14:30:00,85.83,86.02,85.44,85.63,106016.0,78.3719,78.5454,78.0158,78.1893,106016.0
2016-02-10 15:00:00,85.65,85.99,85.15,85.2,125073.0,78.2075,78.518,77.751,77.7966,125073.0
2016-02-10 15:30:00,85.21,85.48,84.69,84.71,434063.0,77.8058,78.0523,77.331,77.3492,434063.0
2016-02-11 09:30:00,82.77,84.0,82.04,83.63,83129.0,75.5778,76.7009,74.9112,76.3631,83129.0
2016-02-11 10:00:00,83.56,83.81,83.05,83.11,39946.0,76.2991,76.5274,75.8335,75.8882,39946.0
2016-02-11 10:30:00,83.08,83.28,82.7,82.75,41118.0,75.8609,76.0435,75.5139,75.5595,41118.0
2016-02-11 11:00:00,82.73,82.99,82.33,82.37,39559.0,75.5413,75.7787,75.176,75.2125,39559.0
2016-02-11 11:30:00,82.38,82.47,82.07,82.16,26940.0,75.2217,75.3039,74.9386,75.0208,26940.0
2016-02-11 12:00:00,82.17,82.91,82.12,82.61,76897.0,75.0299,75.7056,74.9843,75.4317,76897.0
2016-02-11 12:30:00,82.62,82.8,82.46,82.79,51257.0,75.4408,75.6052,75.2947,75.5961,51257.0
2016-02-11 13:00:00,82.78,82.92,82.51,82.73,43087.0,75.5869,75.7148,75.3404,75.5413,43087.0
2016-02-11 13:30:00,82.72,82.89,82.51,82.67,64131.0,75.5321,75.6874,75.3404,75.4865,64131.0
2016-02-11 14:00:00,82.68,82.75,81.99,82.06,83220.0,75.4956,75.5595,74.8656,74.9295,83220.0
2016-02-11 14:30:00,82.04,83.07,81.95,82.59,108893.0,74.9112,75.8517,74.829,75.4134,108893.0
2016-02-11 15:00:00,82.61,82.66,82.07,82.54,91084.0,75.4317,75.4773,74.9386,75.3678,91084.0
2016-02-11 15:30:00,82.55,82.95,82.19,82.25,250706.0,75.3769,75.7422,75.0482,75.103,250706.0
2016-02-12 09:30:00,84.13,84.65,83.12,83.25,49266.0,76.8196,77.2944,75.8974,76.0161,49266.0
2016-02-12 10:00:00,83.16,84.25,82.89,84.1,44468.0,75.9339,76.9292,75.6874,76.7922,44468.0
2016-02-12 10:30:00,84.08,84.27,83.88,84.07,75911.0,76.774,76.9475,76.5913,76.7648,75911.0
2016-02-12 11:00:00,84.13,84.83,84.08,84.7,59852.0,76.8196,77.4588,76.774,77.3401,59852.0
2016-02-12 11:30:00,84.73,85.03,84.69,84.95,53310.0,77.3675,77.6414,77.331,77.5684,53310.0
2016-02-12 12:00:00,84.96,85.13,84.86,85.06,46251.0,77.5775,77.7327,77.4862,77.6688,46251.0
2016-02-12 12:30:00,85.04,85.27,84.9,85.03,41606.0,77.6505,77.8606,77.5227,77.6414,41606.0
2016-02-12 13:00:00,84.99,85.08,84.58,84.78,52253.0,77.6049,77.6871,77.2305,77.4131,52253.0
2016-02-12 13:30:00,84.76,85.24,84.76,84.87,43857.0,77.3949,77.8332,77.3949,77.4953,43857.0
2016-02-12 14:00:00,84.92,85.45,84.9,85.34,44431.0,77.541,78.0249,77.5227,77.9245,44431.0
2016-02-12 14:30:00,85.37,85.37,85.06,85.06,46717.0,77.9519,77.9519,77.6688,77.6688,46717.0
2016-02-12 15:00:00,85.06,85.4,85.03,85.4,55639.0,77.6688,77.9793,77.6414,77.9793,55639.0
2016-02-12 15:30:00,85.37,85.59,85.08,85.49,256189.0,77.9519,78.1528,77.6871,78.0614,256189.0
2016-02-16 09:30:00,87.27,87.99,86.62,87.08,107268.0,79.6868,80.3442,79.0933,79.5133,107268.0
2016-02-16 10:00:00,87.06,87.34,86.78,87.18,102453.0,79.495,79.7507,79.2393,79.6046,102453.0
2016-02-16 10:30:00,87.19,87.27,86.92,86.93,105677.0,79.6137,79.6868,79.3672,79.3763,105677.0
2016-02-16 11:00:00,86.9,86.96,86.35,86.68,66756.0,79.3489,79.4037,78.8467,79.148,66756.0
2016-02-16 11:30:00,86.74,87.0,86.68,86.98,43500.0,79.2028,79.4402,79.148,79.422,43500.0
2016-02-16 12:00:00,87.02,87.28,86.98,87.03,42198.0,79.4585,79.6959,79.422,79.4676,42198.0
2016-02-16 12:30:00,87.04,87.49,86.77,87.46,48419.0,79.4768,79.8877,79.2302,79.8603,48419.0
2016-02-16 13:00:00,87.46,87.97,87.37,87.76,64891.0,79.8603,80.3259,79.7781,80.1342,64891.0
2016-02-16 13:30:00,87.72,87.79,87.2,87.51,52879.0,80.0977,80.1616,79.6229,79.9059,52879.0
2016-02-16 14:00:00,87.53,87.63,87.4,87.63,57679.0,79.9242,80.0155,79.8055,80.0155,57679.0
2016-02-16 14:30:00,87.63,87.71,87.11,87.21,72167.0,80.0155,80.0885,79.5407,79.632,72167.0
2016-02-16 15:00:00,87.2,87.63,87.14,87.53,101498.0,79.6229,80.0155,79.5681,79.9242,101498.0
2016-02-16 15:30:00,87.53,87.57,87.07,87.32,292650.0,79.9242,79.9607,79.5041,79.7324,292650.0
2016-02-17 09:30:00,87.79,89.36,87.77,89.26,116205.0,80.1616,81.5952,80.1433,81.5039,116205.0
2016-02-17 10:00:00,89.23,89.39,89.01,89.39,103562.0,81.4765,81.6226,81.2756,81.6226,103562.0
2016-02-17 10:30:00,89.41,89.56,88.99,89.4,138474.0,81.6408,81.7778,81.2573,81.6317,138474.0
2016-02-17 11:00:00,89.4,89.43,88.59,89.14,121919.0,81.6317,81.6591,80.8921,81.3943,121919.0
2016-02-17 11:30:00,89.16,89.35,88.99,89.18,140787.0,81.4125,81.586,81.2573,81.4308,140787.0
2016-02-17 12:00:00,89.2,89.25,88.97,89.16,50171.0,81.4491,81.4947,81.239,81.4125,50171.0
2016-02-17 12:30:00,89.11,89.25,88.74,88.9,65087.0,81.3669,81.4947,81.029,81.1751,65087.0
2016-02-17 13:00:00,88.92,88.97,88.51,88.56,74296.0,81.1934,81.239,80.819,80.8647,74296.0
2016-02-17 13:30:00,88.56,88.7,88.39,88.52,69842.0,80.8647,80.9925,80.7094,80.8282,69842.0
2016-02-17 14:00:00,88.54,89.23,88.39,88.9,72474.0,80.8464,81.4765,80.7094,81.1751,72474.0
2016-02-17 14:30:00,88.9,89.01,88.71,88.86,89276.0,81.1751,81.2756,81.0016,81.1386,89276.0
2016-02-17 15:00:00,88.87,88.93,88.54,88.86,88547.0,81.1477,81.2025,80.8464,81.1386,88547.0
2016-02-17 15:30:00,88.86,89.02,88.66,88.86,204036.0,81.1386,81.2847,80.956,81.1386,204036.0
2016-02-18 09:30:00,88.49,88.88,87.27,87.54,82753.0,80.8008,81.1569,79.6868,79.9333,82753.0
2016-02-18 10:00:00,87.54,87.64,86.76,87.43,163911.0,79.9333,80.0246,79.2211,79.8329,163911.0
2016-02-18 10:30:00,87.43,87.82,87.25,87.66,186288.0,79.8329,80.189,79.6685,80.0429,186288.0
2016-02-18 11:00:00,87.63,87.63,87.11,87.49,51028.0,80.0155,80.0155,79.5407,79.8877,51028.0
2016-02-18 11:30:00,87.5,87.54,87.11,87.53,77607.0,79.8968,79.9333,79.5407,79.9242,77607.0
2016-02-18 12:00:00,87.52,87.77,87.29,87.74,62980.0,79.915,80.1433,79.705,80.1159,62980.0
2016-02-18 12:30:00,87.75,88.0,87.72,87.83,47018.0,80.1251,80.3533,80.0977,80.1981,47018.0
2016-02-18 13:00:00,87.82,88.0,87.62,87.86,77690.0,80.189,80.3533,80.0064,80.2255,77690.0
2016-02-18 13:30:00,87.8,88.05,87.58,87.72,75263.0,80.1707,80.399,79.9698,80.0977,75263.0
2016-02-18 14:00:00,87.73,87.84,87.61,87.7,77979.0,80.1068,80.2072,79.9972,80.0794,77979.0
2016-02-18 14:30:00,87.72,87.9,87.69,87.88,57262.0,80.0977,80.262,80.0703,80.2438,57262.0
2016-02-18 15:00:00,87.86,88.04,87.82,87.94,68331.0,80.2255,80.3899,80.189,80.2986,68331.0
2016-02-18 15:30:00,87.9,88.04,87.76,87.83,178611.0,80.262,80.3899,80.1342,80.1981,178611.0
2016-02-19 09:30:00,87.68,87.68,86.75,87.55,123480.0,80.0611,80.0611,79.212,79.9424,123480.0
2016-02-19 10:00:00,87.49,87.56,87.05,87.12,52991.0,79.8877,79.9516,79.4859,79.5498,52991.0
2016-02-19 10:30:00,87.14,87.41,87.08,87.08,93373.0,79.5681,79.8146,79.5133,79.5133,93373.0
2016-02-19 11:00:00,87.07,87.9,86.94,87.87,53574.0,79.5041,80.262,79.3854,80.2346,53574.0
2016-02-19 11:30:00,87.92,87.94,87.59,87.71,33997.0,80.2803,80.2986,79.979,80.0885,33997.0
2016-02-19 12:00:00,87.75,87.92,87.57,87.82,57897.0,80.1251,80.2803,79.9607,80.189,57897.0
2016-02-19 12:30:00,87.8,87.96,87.61,87.65,40642.0,80.1707,80.3168,79.9972,80.0337,40642.0
2016-02-19 13:00:00,87.65,87.73,87.49,87.67,35000.0,80.0337,80.1068,79.8877,80.052,35000.0
2016-02-19 13:30:00,87.67,87.74,87.58,87.72,43077.0,80.052,80.1159,79.9698,80.0977,43077.0
2016-02-19 14:00:00,87.71,87.97,87.65,87.8,51356.0,80.0885,80.3259,80.0337,80.1707,51356.0
2016-02-19 14:30:00,87.8,87.82,87.47,87.67,61179.0,80.1707,80.189,79.8694,80.052,61179.0
2016-02-19 15:00:00,87.66,88.07,87.64,88.05,75141.0,80.0429,80.4173,80.0246,80.399,75141.0
2016-02-19 15:30:00,88.08,88.23,87.88,87.95,123134.0,80.4264,80.5634,80.2438,80.3077,123134.0
2016-02-22 09:30:00,89.16,90.0,88.96,89.59,49351.0,81.4125,82.1795,81.2299,81.8052,49351.0
2016-02-22 10:00:00,89.58,89.94,89.49,89.59,81316.0,81.796,82.1248,81.7139,81.8052,81316.0
2016-02-22 10:30:00,89.59,89.68,89.43,89.46,89690.0,81.8052,81.8874,81.6591,81.6865,89690.0
2016-02-22 11:00:00,89.45,89.56,89.17,89.49,89743.0,81.6773,81.7778,81.4217,81.7139,89743.0
2016-02-22 11:30:00,89.49,89.53,89.14,89.14,84054.0,81.7139,81.7504,81.3943,81.3943,84054.0
2016-02-22 12:00:00,89.17,89.17,88.68,88.9,77076.0,81.4217,81.4217,80.9742,81.1751,77076.0
2016-02-22 12:30:00,88.92,89.41,88.91,89.31,64698.0,81.1934,81.6408,81.1843,81.5495,64698.0
2016-02-22 13:00:00,89.32,89.38,89.23,89.32,55773.0,81.5586,81.6134,81.4765,81.5586,55773.0
2016-02-22 13:30:00,89.33,89.51,89.26,89.41,73052.0,81.5678,81.7321,81.5039,81.6408,73052.0
2016-02-22 14:00:00,89.41,89.42,89.13,89.28,59535.0,81.6408,81.6499,81.3851,81.5221,59535.0
2016-02-22 14:30:00,89.27,89.36,89.13,89.32,59356.0,81.513,81.5952,81.3851,81.5586,59356.0
2016-02-22 15:00:00,89.34,89.47,89.27,89.42,97965.0,81.5769,81.6956,81.513,81.6499,97965.0
2016-02-22 15:30:00,89.42,89.55,89.36,89.43,292589.0,81.6499,81.7687,81.5952,81.6591,292589.0
2016-02-23 09:30:00,88.5,88.5,87.6,87.91,75117.0,81.1435,81.1435,80.3183,80.6026,75117.0
2016-02-23 10:00:00,87.87,88.04,87.03,87.32,55230.0,80.5659,80.7217,79.7957,80.0616,55230.0
2016-02-23 10:30:00,87.31,87.73,87.31,87.6,35583.0,80.0524,80.4375,80.0524,80.3183,35583.0
2016-02-23 11:00:00,87.58,87.68,87.01,87.12,23416.0,80.3,80.3917,79.7774,79.8782,23416.0
2016-02-23 11:30:00,87.18,87.72,87.12,87.5,28755.0,79.9332,80.4283,79.8782,80.2266,28755.0
2016-02-23 12:00:00,87.5,87.69,87.43,87.69,24987.0,80.2266,80.4008,80.1625,80.4008,24987.0
2016-02-23 12:30:00,87.68,87.91,87.62,87.9,20278.0,80.3917,80.6026,80.3367,80.5934,20278.0
2016-02-23 13:00:00,87.9,87.9,87.59,87.78,44733.0,80.5934,80.5934,80.3092,80.4834,44733.0
2016-02-23 13:30:00,87.78,87.78,87.39,87.53,49464.0,80.4834,80.4834,80.1258,80.2541,49464.0
2016-02-23 14:00:00,87.53,87.65,87.42,87.43,82488.0,80.2541,80.3642,80.1533,80.1625,82488.0
2016-02-23 14:30:00,87.46,87.51,87.19,87.23,70566.0,80.19,80.2358,79.9424,79.9791,70566.0
2016-02-23 15:00:00,87.26,87.49,87.13,87.37,73658.0,80.0066,80.2175,79.8874,80.1074,73658.0
2016-02-23 15:30:00,87.37,87.6,87.15,87.22,227747.0,80.1074,80.3183,79.9057,79.9699,227747.0
2016-02-24 09:30:00,86.12,86.32,85.36,86.16,86148.0,78.9613,79.1447,78.2645,78.998,86148.0
2016-02-24 10:00:00,86.18,86.6,85.89,86.26,134216.0,79.0164,79.4014,78.7505,79.0897,134216.0
2016-02-24 10:30:00,86.34,86.81,86.04,86.19,91134.0,79.1631,79.594,78.888,79.0255,91134.0
2016-02-24 11:00:00,86.18,86.23,85.92,86.04,71414.0,79.0164,79.0622,78.778,78.888,71414.0
2016-02-24 11:30:00,86.04,87.05,86.02,87.02,68666.0,78.888,79.814,78.8697,79.7865,68666.0
2016-02-24 12:00:00,87.01,87.13,86.55,86.55,80220.0,79.7774,79.8874,79.3556,79.3556,80220.0
2016-02-24 12:30:00,86.59,87.17,86.59,86.98,56950.0,79.3923,79.9241,79.3923,79.7499,56950.0
2016-02-24 13:00:00,87.0,87.42,86.91,87.27,65096.0,79.7682,80.1533,79.6857,80.0158,65096.0
2016-02-24 13:30:00,87.35,87.61,87.21,87.5,61115.0,80.0891,80.3275,79.9607,80.2266,61115.0
2016-02-24 14:00:00,87.51,88.11,87.44,88.03,98707.0,80.2358,80.7859,80.1716,80.7126,98707.0
2016-02-24 14:30:00,88.03,88.14,87.9,87.96,76707.0,80.7126,80.8134,80.5934,80.6484,76707.0
2016-02-24 15:00:00,87.98,88.64,87.96,88.47,158150.0,80.6667,81.2719,80.6484,81.116,158150.0
2016-02-24 15:30:00,88.49,88.57,88.36,88.4,166966.0,81.1343,81.2077,81.0151,81.0518,166966.0
2016-02-25 09:30:00,88.8,89.0,87.54,87.84,100966.0,81.4186,81.6019,80.2633,80.5384,100966.0
2016-02-25 10:00:00,87.79,88.31,87.63,88.23,55213.0,80.4925,80.9693,80.3458,80.896,55213.0
2016-02-25 10:30:00,88.2,88.26,87.83,87.98,75282.0,80.8684,80.9235,80.5292,80.6667,75282.0
2016-02-25 11:00:00,87.99,88.28,87.97,88.15,43671.0,80.6759,80.9418,80.6576,80.8226,43671.0
2016-02-25 11:30:00,88.15,88.5,88.09,88.45,34480.0,80.8226,81.1435,80.7676,81.0977,34480.0
2016-02-25 12:00:00,88.44,88.69,88.44,88.55,117432.0,81.0885,81.3177,81.0885,81.1894,117432.0
2016-02-25 12:30:00,88.54,88.74,88.43,88.64,34610.0,81.1802,81.3636,81.0793,81.2719,34610.0
2016-02-25 13:00:00,88.64,88.95,88.54,88.93,78431.0,81.2719,81.5561,81.1802,81.5378,78431.0
2016-02-25 13:30:00,88.95,89.42,88.93,89.38,76049.0,81.5561,81.987,81.5378,81.9504,76049.0
2016-02-25 14:00:00,89.39,89.52,88.99,89.45,94203.0,81.9595,82.0787,81.5928,82.0145,94203.0
2016-02-25 14:30:00,89.47,89.55,89.42,89.52,95217.0,82.0329,82.1062,81.987,82.0787,95217.0
2016-02-25 15:00:00,89.52,90.01,89.46,89.91,189995.0,82.0787,82.528,82.0237,82.4363,189995.0
2016-02-25 15:30:00,89.95,90.15,89.85,90.11,420987.0,82.473,82.6564,82.3813,82.6197,420987.0
2016-02-26 09:30:00,90.0,90.7,89.74,89.84,153434.0,82.5188,83.1606,82.2804,82.3721,153434.0
2016-02-26 10:00:00,89.84,89.94,89.39,89.49,53149.0,82.3721,82.4638,81.9595,82.0512,53149.0
2016-02-26 10:30:00,89.43,89.72,89.43,89.71,50958.0,81.9962,82.2621,81.9962,82.2529,50958.0
2016-02-26 11:00:00,89.71,90.06,89.68,89.9,192270.0,82.2529,82.5738,82.2254,82.4271,192270.0
2016-02-26 11:30:00,89.9,90.1,89.77,90.09,114773.0,82.4271,82.6105,82.3079,82.6013,114773.0
2016-02-26 12:00:00,90.08,90.29,89.62,90.28,202146.0,82.5922,82.7847,82.1704,82.7755,202146.0
2016-02-26 12:30:00,90.3,90.31,89.82,90.0,30308.0,82.7939,82.8031,82.3538,82.5188,30308.0
2016-02-26 13:00:00,90.01,90.1,89.63,89.79,107595.0,82.528,82.6105,82.1796,82.3263,107595.0
2016-02-26 13:30:00,89.8,89.91,89.49,89.58,56041.0,82.3354,82.4363,82.0512,82.1337,56041.0
2016-02-26 14:00:00,89.56,89.7,89.47,89.62,57575.0,82.1154,82.2438,82.0329,82.1704,57575.0
2016-02-26 14:30:00,89.58,89.59,89.11,89.45,52955.0,82.1337,82.1429,81.7028,82.0145,52955.0
2016-02-26 15:00:00,89.43,89.57,89.34,89.46,99321.0,81.9962,82.1246,81.9137,82.0237,99321.0
2016-02-26 15:30:00,89.51,89.65,89.27,89.29,316314.0,82.0696,82.1979,81.8495,81.8678,316314.0
2016-02-29 09:30:00,89.13,89.46,88.75,89.24,63169.0,81.7211,82.0237,81.3727,81.822,63169.0
2016-02-29 10:00:00,89.22,89.93,89.01,89.61,108436.0,81.8037,82.4546,81.6111,82.1612,108436.0
2016-02-29 10:30:00,89.59,90.19,89.48,90.11,51985.0,82.1429,82.693,82.042,82.6197,51985.0
2016-02-29 11:00:00,90.13,90.52,90.04,90.14,63499.0,82.638,82.9956,82.5555,82.6472,63499.0
2016-02-29 11:30:00,90.11,90.86,90.11,90.23,123949.0,82.6197,83.3073,82.6197,82.7297,123949.0
2016-02-29 12:00:00,90.26,90.51,90.13,90.33,78750.0,82.7572,82.9864,82.638,82.8214,78750.0
2016-02-29 12:30:00,90.34,90.39,90.15,90.23,49323.0,82.8306,82.8764,82.6564,82.7297,49323.0
2016-02-29 13:00:00,90.22,90.4,90.2,90.24,28106.0,82.7205,82.8856,82.7022,82.7389,28106.0
2016-02-29 13:30:00,90.23,90.5,90.19,90.48,32739.0,82.7297,82.9773,82.693,82.9589,32739.0
2016-02-29 14:00:00,90.48,90.48,90.08,90.28,64909.0,82.9589,82.9589,82.5922,82.7755,64909.0
2016-02-29 14:30:00,90.29,90.3,90.0,90.1,102401.0,82.7847,82.7939,82.5188,82.6105,102401.0
2016-02-29 15:00:00,90.06,90.08,89.64,89.97,130962.0,82.5738,82.5922,82.1887,82.4913,130962.0
2016-02-29 15:30:00,89.96,90.18,89.74,89.74,366269.0,82.4821,82.6839,82.2804,82.2804,366269.0
2016-03-01 09:30:00,90.5,90.88,90.25,90.74,45337.0,82.9773,83.3257,82.748,83.1973,45337.0
2016-03-01 10:00:00,90.59,91.99,90.59,91.93,89206.0,83.0598,84.3434,83.0598,84.2884,89206.0
2016-03-01 10:30:00,91.94,92.57,91.89,92.35,102309.0,84.2976,84.8752,84.2517,84.6735,102309.0
2016-03-01 11:00:00,92.35,92.65,91.76,92.12,249672.0,84.6735,84.9485,84.1325,84.4626,249672.0
2016-03-01 11:30:00,92.08,92.2,91.87,92.09,116968.0,84.4259,84.5359,84.2334,84.4351,116968.0
2016-03-01 12:00:00,92.08,92.45,92.08,92.27,49780.0,84.4259,84.7652,84.4259,84.6001,49780.0
2016-03-01 12:30:00,92.3,92.41,91.71,91.77,77122.0,84.6276,84.7285,84.0867,84.1417,77122.0
2016-03-01 13:00:00,91.76,92.03,91.57,91.89,66721.0,84.1325,84.3801,83.9583,84.2517,66721.0
2016-03-01 13:30:00,91.93,92.19,91.87,92.14,53548.0,84.2884,84.5268,84.2334,84.4809,53548.0
2016-03-01 14:00:00,92.11,92.17,91.9,91.99,53311.0,84.4534,84.5084,84.2609,84.3434,53311.0
2016-03-01 14:30:00,91.99,92.17,91.91,92.09,65168.0,84.3434,84.5084,84.2701,84.4351,65168.0
2016-03-01 15:00:00,92.07,92.27,91.91,91.93,78175.0,84.4168,84.6001,84.2701,84.2884,78175.0
2016-03-01 15:30:00,91.93,92.31,91.67,92.26,234440.0,84.2884,84.6368,84.05,84.591,234440.0
2016-03-02 09:30:00,91.91,92.47,91.44,91.84,93918.0,84.2701,84.7835,83.8391,84.2059,93918.0
2016-03-02 10:00:00,91.94,92.14,91.75,92.0,129944.0,84.2976,84.4809,84.1234,84.3526,129944.0
2016-03-02 10:30:00,91.99,92.54,91.8,92.42,104913.0,84.3434,84.8477,84.1692,84.7377,104913.0
2016-03-02 11:00:00,92.4,92.77,92.17,92.77,87060.0,84.7193,85.0586,84.5084,85.0586,87060.0
2016-03-02 11:30:00,92.77,92.89,92.37,92.52,99525.0,85.0586,85.1686,84.6918,84.8293,99525.0
2016-03-02 12:00:00,92.51,92.53,92.09,92.15,57421.0,84.8202,84.8385,84.4351,84.4901,57421.0
2016-03-02 12:30:00,92.12,92.42,92.09,92.25,84948.0,84.4626,84.7377,84.4351,84.5818,84948.0
2016-03-02 13:00:00,92.24,92.44,92.12,92.44,104466.0,84.5726,84.756,84.4626,84.756,104466.0
2016-03-02 13:30:00,92.42,92.88,92.4,92.57,76155.0,84.7377,85.1594,84.7193,84.8752,76155.0
2016-03-02 14:00:00,92.54,92.65,92.2,92.22,57189.0,84.8477,84.9485,84.5359,84.5543,57189.0
2016-03-02 14:30:00,92.22,92.47,92.22,92.36,75452.0,84.5543,84.7835,84.5543,84.6826,75452.0
2016-03-02 15:00:00,92.35,92.43,92.15,92.3,68175.0,84.6735,84.7468,84.4901,84.6276,68175.0
2016-03-02 15:30:00,92.3,92.55,92.25,92.5,173883.0,84.6276,84.8569,84.5818,84.811,173883.0
2016-03-03 09:30:00,92.05,92.52,91.89,92.11,61385.0,84.3984,84.8293,84.2517,84.4534,61385.0
2016-03-03 10:00:00,92.13,92.32,91.72,91.92,88979.0,84.4718,84.646,84.0958,84.2792,88979.0
2016-03-03 10:30:00,91.88,92.31,91.77,92.22,166611.0,84.2425,84.6368,84.1417,84.5543,166611.0
2016-03-03 11:00:00,92.26,92.66,92.2,92.29,48403.0,84.591,84.9577,84.5359,84.6185,48403.0
2016-03-03 11:30:00,92.25,92.66,92.16,92.64,62501.0,84.5818,84.9577,84.4993,84.9394,62501.0
2016-03-03 12:00:00,92.66,92.95,92.63,92.85,42533.0,84.9577,85.2236,84.9302,85.1319,42533.0
2016-03-03 12:30:00,92.85,93.45,92.83,93.45,72798.0,85.1319,85.682,85.1136,85.682,72798.0
2016-03-03 13:00:00,93.45,93.67,93.33,93.67,56646.0,85.682,85.8838,85.572,85.8838,56646.0
2016-03-03 13:30:00,93.67,93.91,93.59,93.69,105900.0,85.8838,86.1038,85.8104,85.9021,105900.0
2016-03-03 14:00:00,93.69,94.14,93.69,93.9,94668.0,85.9021,86.3147,85.9021,86.0946,94668.0
2016-03-03 14:30:00,93.91,94.28,93.79,94.1,89247.0,86.1038,86.4431,85.9938,86.278,89247.0
2016-03-03 15:00:00,94.1,94.12,93.6,93.92,124429.0,86.278,86.2964,85.8196,86.113,124429.0
2016-03-03 15:30:00,93.92,94.46,93.81,94.32,253122.0,86.113,86.6081,86.0121,86.4797,253122.0
2016-03-04 09:30:00,94.31,95.0,93.78,94.02,73313.0,86.4706,87.1032,85.9846,86.2047,73313.0
2016-03-04 10:00:00,93.99,94.3,93.79,94.12,35869.0,86.1772,86.4614,85.9938,86.2964,35869.0
2016-03-04 10:30:00,94.12,94.57,93.94,94.06,42761.0,86.2964,86.7089,86.1313,86.2413,42761.0
2016-03-04 11:00:00,94.07,94.83,94.07,94.45,31306.0,86.2505,86.9473,86.2505,86.5989,31306.0
2016-03-04 11:30:00,94.49,94.74,94.18,94.74,28587.0,86.6356,86.8648,86.3514,86.8648,28587.0
2016-03-04 12:00:00,94.75,94.94,94.69,94.84,23017.0,86.874,87.0482,86.819,86.9565,23017.0
2016-03-04 12:30:00,94.87,95.21,94.87,95.1,43574.0,86.984,87.2957,86.984,87.1949,43574.0
2016-03-04 13:00:00,95.08,95.15,94.77,95.08,37323.0,87.1766,87.2407,86.8923,87.1766,37323.0
2016-03-04 13:30:00,95.11,95.5,95.03,95.46,53862.0,87.2041,87.5616,87.1307,87.525,53862.0
2016-03-04 14:00:00,95.45,95.46,94.82,94.96,55202.0,87.5158,87.525,86.9382,87.0665,55202.0
2016-03-04 14:30:00,94.95,95.11,94.73,94.89,71989.0,87.0574,87.2041,86.8556,87.0023,71989.0
2016-03-04 15:00:00,94.89,95.15,94.75,95.13,90532.0,87.0023,87.2407,86.874,87.2224,90532.0
2016-03-04 15:30:00,95.15,95.19,94.95,95.05,232580.0,87.2407,87.2774,87.0574,87.149,232580.0
2016-03-07 09:30:00,94.12,94.69,93.53,94.08,74429.0,86.2964,86.819,85.7554,86.2597,74429.0
2016-03-07 10:00:00,94.07,94.23,93.93,93.97,40635.0,86.2505,86.3972,86.1221,86.1588,40635.0
2016-03-07 10:30:00,94.0,94.1,93.81,93.87,45383.0,86.1863,86.278,86.0121,86.0671,45383.0
2016-03-07 11:00:00,93.91,94.0,93.72,93.87,50353.0,86.1038,86.1863,85.9296,86.0671,50353.0
2016-03-07 11:30:00,93.91,94.01,93.67,93.77,94073.0,86.1038,86.1955,85.8838,85.9754,94073.0
2016-03-07 12:00:00,93.81,93.99,93.81,93.95,48655.0,86.0121,86.1772,86.0121,86.1405,48655.0
2016-03-07 12:30:00,93.97,94.34,93.97,94.18,61808.0,86.1588,86.4981,86.1588,86.3514,61808.0
2016-03-07 13:00:00,94.18,94.31,93.99,94.0,46099.0,86.3514,86.4706,86.1772,86.1863,46099.0
2016-03-07 13:30:00,94.0,94.18,93.77,94.06,83070.0,86.1863,86.3514,85.9754,86.2413,83070.0
2016-03-07 14:00:00,94.06,94.15,93.86,93.89,90587.0,86.2413,86.3239,86.058,86.0855,90587.0
2016-03-07 14:30:00,93.91,93.96,93.69,93.78,45326.0,86.1038,86.1497,85.9021,85.9846,45326.0
2016-03-07 15:00:00,93.76,94.06,93.71,93.99,107771.0,85.9663,86.2413,85.9204,86.1772,107771.0
2016-03-07 15:30:00,93.98,94.13,93.79,94.12,188573.0,86.168,86.3055,85.9938,86.2964,188573.0
2016-03-08 09:30:00,93.38,93.6,93.05,93.34,68995.0,85.6179,85.8196,85.3153,85.5812,68995.0
2016-03-08 10:00:00,93.3,93.87,93.3,93.53,177384.0,85.5445,86.0671,85.5445,85.7554,177384.0
2016-03-08 10:30:00,93.51,93.98,93.44,93.71,92189.0,85.7371,86.168,85.6729,85.9204,92189.0
2016-03-08 11:00:00,93.73,94.35,93.7,94.09,66834.0,85.9388,86.5072,85.9113,86.2688,66834.0
2016-03-08 11:30:00,94.09,94.32,93.95,94.05,74214.0,86.2688,86.4797,86.1405,86.2322,74214.0
2016-03-08 12:00:00,94.05,94.17,93.69,94.04,50231.0,86.2322,86.3422,85.9021,86.223,50231.0
2016-03-08 12:30:00,94.08,94.18,93.97,94.1,35105.0,86.2597,86.3514,86.1588,86.278,35105.0
2016-03-08 13:00:00,94.11,94.53,94.09,94.4,47211.0,86.2872,86.6723,86.2688,86.5531,47211.0
2016-03-08 13:30:00,94.44,94.63,94.42,94.45,42860.0,86.5898,86.764,86.5714,86.5989,42860.0
2016-03-08 14:00:00,94.44,94.55,94.09,94.19,31828.0,86.5898,86.6906,86.2688,86.3605,31828.0
2016-03-08 14:30:00,94.2,94.27,93.92,94.02,48550.0,86.3697,86.4339,86.113,86.2047,48550.0
2016-03-08 15:00:00,93.98,94.05,93.79,93.85,86958.0,86.168,86.2322,85.9938,86.0488,86958.0
2016-03-08 15:30:00,93.84,94.12,93.82,93.94,266642.0,86.0396,86.2964,86.0213,86.1313,266642.0
2016-03-09 09:30:00,94.52,94.58,93.99,94.08,43272.0,86.6631,86.7181,86.1772,86.2597,43272.0
2016-03-09 10:00:00,94.07,94.1,93.54,93.81,47351.0,86.2505,86.278,85.7646,86.0121,47351.0
2016-03-09 10:30:00,93.83,93.98,93.23,93.47,46565.0,86.0305,86.168,85.4803,85.7004,46565.0
2016-03-09 11:00:00,93.44,93.76,93.3,93.72,48942.0,85.6729,85.9663,85.5445,85.9296,48942.0
2016-03-09 11:30:00,93.75,93.91,93.35,93.4,35460.0,85.9571,86.1038,85.5904,85.6362,35460.0
2016-03-09 12:00:00,93.41,93.42,93.23,93.3,30141.0,85.6454,85.6545,85.4803,85.5445,30141.0
2016-03-09 12:30:00,93.33,93.35,92.8,92.84,32658.0,85.572,85.5904,85.0861,85.1227,32658.0
2016-03-09 13:00:00,92.82,92.92,92.77,92.84,32554.0,85.1044,85.1961,85.0586,85.1227,32554.0
2016-03-09 13:30:00,92.86,93.26,92.81,93.19,38470.0,85.1411,85.5078,85.0952,85.4437,38470.0
2016-03-09 14:00:00,93.17,93.26,93.13,93.21,41409.0,85.4253,85.5078,85.3886,85.462,41409.0
2016-03-09 14:30:00,93.21,93.23,93.02,93.18,43996.0,85.462,85.4803,85.2878,85.4345,43996.0
2016-03-09 15:00:00,93.18,93.19,92.93,93.05,49416.0,85.4345,85.4437,85.2053,85.3153,49416.0
2016-03-09 15:30:00,93.05,93.26,93.03,93.24,187007.0,85.3153,85.5078,85.297,85.4895,187007.0
2016-03-10 09:30:00,93.46,94.22,93.07,94.14,148803.0,85.6912,86.388,85.3336,86.3147,148803.0
2016-03-10 10:00:00,94.08,94.33,93.81,93.99,55451.0,86.2597,86.4889,86.0121,86.1772,55451.0
2016-03-10 10:30:00,93.97,94.01,93.04,93.04,47157.0,86.1588,86.1955,85.3061,85.3061,47157.0
2016-03-10 11:00:00,93.08,93.23,92.37,92.58,39540.0,85.3428,85.4803,84.6918,84.8844,39540.0
2016-03-10 11:30:00,92.57,92.79,92.41,92.56,28692.0,84.8752,85.0769,84.7285,84.866,28692.0
2016-03-10 12:00:00,92.55,92.83,92.38,92.47,29924.0,84.8569,85.1136,84.701,84.7835,29924.0
2016-03-10 12:30:00,92.5,92.52,92.15,92.26,39712.0,84.811,84.8293,84.4901,84.591,39712.0
2016-03-10 13:00:00,92.25,92.39,92.03,92.37,24511.0,84.5818,84.7102,84.3801,84.6918,24511.0
2016-03-10 13:30:00,92.37,92.4,92.18,92.36,222746.0,84.6918,84.7193,84.5176,84.6826,222746.0
2016-03-10 14:00:00,92.35,92.56,92.24,92.53,65839.0,84.6735,84.866,84.5726,84.8385,65839.0
2016-03-10 14:30:00,92.53,92.95,92.38,92.71,55455.0,84.8385,85.2236,84.701,85.0036,55455.0
2016-03-10 15:00:00,92.71,92.89,92.4,92.83,104622.0,85.0036,85.1686,84.7193,85.1136,104622.0
2016-03-10 15:30:00,92.8,92.91,92.63,92.91,141010.0,85.0861,85.1869,84.9302,85.1869,141010.0
2016-03-11 09:30:00,94.0,94.11,93.42,93.78,78984.0,86.1863,86.2872,85.6545,85.9846,78984.0
2016-03-11 10:00:00,93.82,94.36,93.76,94.35,39529.0,86.0213,86.5164,85.9663,86.5072,39529.0
2016-03-11 10:30:00,94.39,94.82,94.39,94.44,47620.0,86.5439,86.9382,86.5439,86.5898,47620.0
2016-03-11 11:00:00,94.45,94.82,94.41,94.63,35452.0,86.5989,86.9382,86.5622,86.764,35452.0
2016-03-11 11:30:00,94.62,94.62,94.41,94.53,26891.0,86.7548,86.7548,86.5622,86.6723,26891.0
2016-03-11 12:00:00,94.53,94.78,94.4,94.74,74093.0,86.6723,86.9015,86.5531,86.8648,74093.0
2016-03-11 12:30:00,94.73,94.8,94.65,94.68,48117.0,86.8556,86.9198,86.7823,86.8098,48117.0
2016-03-11 13:00:00,94.69,94.76,94.46,94.52,96472.0,86.819,86.8832,86.6081,86.6631,96472.0
2016-03-11 13:30:00,94.51,94.59,94.26,94.59,48183.0,86.6539,86.7273,86.4247,86.7273,48183.0
2016-03-11 14:00:00,94.58,94.63,94.45,94.55,28401.0,86.7181,86.764,86.5989,86.6906,28401.0
2016-03-11 14:30:00,94.55,94.68,94.53,94.58,36967.0,86.6906,86.8098,86.6723,86.7181,36967.0
2016-03-11 15:00:00,94.55,94.99,94.55,94.96,89051.0,86.6906,87.094,86.6906,87.0665,89051.0
2016-03-11 15:30:00,94.96,95.22,94.93,95.12,188255.0,87.0665,87.3049,87.039,87.2132,188255.0
2016-03-14 09:30:00,94.41,94.74,93.82,93.96,36780.0,86.5622,86.8648,86.0213,86.1497,36780.0
2016-03-14 10:00:00,93.98,94.3,93.89,94.3,94311.0,86.168,86.4614,86.0855,86.4614,94311.0
2016-03-14 10:30:00,94.23,94.88,94.22,94.65,66106.0,86.3972,86.9932,86.388,86.7823,66106.0
2016-03-14 11:00:00,94.65,94.94,94.38,94.87,39472.0,86.7823,87.0482,86.5347,86.984,39472.0
2016-03-14 11:30:00,94.84,94.85,94.25,94.25,28971.0,86.9565,86.9657,86.4155,86.4155,28971.0
2016-03-14 12:00:00,94.28,94.62,94.27,94.34,31170.0,86.4431,86.7548,86.4339,86.4981,31170.0
2016-03-14 12:30:00,94.36,94.43,94.27,94.4,23299.0,86.5164,86.5806,86.4339,86.5531,23299.0
2016-03-14 13:00:00,94.4,94.41,94.27,94.28,36122.0,86.5531,86.5622,86.4339,86.4431,36122.0
2016-03-14 13:30:00,94.26,94.4,94.22,94.37,38072.0,86.4247,86.5531,86.388,86.5256,38072.0
2016-03-14 14:00:00,94.38,94.42,94.27,94.37,49460.0,86.5347,86.5714,86.4339,86.5256,49460.0
2016-03-14 14:30:00,94.38,94.45,94.23,94.25,126493.0,86.5347,86.5989,86.3972,86.4155,126493.0
2016-03-14 15:00:00,94.25,94.25,93.76,94.02,286761.0,86.4155,86.4155,85.9663,86.2047,286761.0
2016-03-14 15:30:00,94.02,94.12,93.83,93.86,310492.0,86.2047,86.2964,86.0305,86.058,310492.0
2016-03-15 09:30:00,93.13,93.58,92.25,92.47,67706.0,85.3886,85.8012,84.5818,84.7835,67706.0
2016-03-15 10:00:00,92.46,92.83,92.36,92.81,81239.0,84.7743,85.1136,84.6826,85.0952,81239.0
2016-03-15 10:30:00,92.82,93.04,92.35,92.47,42512.0,85.1044,85.3061,84.6735,84.7835,42512.0
2016-03-15 11:00:00,92.47,92.7,92.45,92.66,37831.0,84.7835,84.9944,84.7652,84.9577,37831.0
2016-03-15 11:30:00,92.63,92.74,92.41,92.59,53269.0,84.9302,85.0311,84.7285,84.8935,53269.0
2016-03-15 12:00:00,92.59,92.99,92.58,92.99,97367.0,84.8935,85.2603,84.8844,85.2603,97367.0
2016-03-15 12:30:00,92.99,93.12,92.85,93.06,68274.0,85.2603,85.3795,85.1319,85.3245,68274.0
2016-03-15 13:00:00,93.02,93.15,92.97,93.04,50916.0,85.2878,85.407,85.2419,85.3061,50916.0
2016-03-15 13:30:00,93.06,93.2,93.05,93.12,28667.0,85.3245,85.4528,85.3153,85.3795,28667.0
2016-03-15 14:00:00,93.12,93.31,93.07,93.11,27978.0,85.3795,85.5537,85.3336,85.3703,27978.0
2016-03-15 14:30:00,93.09,93.22,93.09,93.17,33613.0,85.352,85.4712,85.352,85.4253,33613.0
2016-03-15 15:00:00,93.16,93.43,93.12,93.34,128918.0,85.4161,85.6637,85.3795,85.5812,128918.0
2016-03-15 15:30:00,93.33,93.37,93.05,93.19,221011.0,85.572,85.6087,85.3153,85.4437,221011.0
2016-03-16 09:30:00,92.73,93.23,92.46,93.14,46757.0,85.0219,85.4803,84.7743,85.3978,46757.0
2016-03-16 10:00:00,93.15,93.54,92.97,93.52,30341.0,85.407,85.7646,85.2419,85.7462,30341.0
2016-03-16 10:30:00,93.51,93.57,92.97,92.98,70199.0,85.7371,85.7921,85.2419,85.2511,70199.0
2016-03-16 11:00:00,92.98,93.91,92.94,93.75,42236.0,85.2511,86.1038,85.2144,85.9571,42236.0
2016-03-16 11:30:00,93.74,93.87,93.51,93.62,70438.0,85.9479,86.0671,85.7371,85.8379,70438.0
2016-03-16 12:00:00,93.61,93.83,93.6,93.69,49343.0,85.8287,86.0305,85.8196,85.9021,49343.0
2016-03-16 12:30:00,93.68,93.8,93.52,93.55,35029.0,85.8929,86.003,85.7462,85.7737,35029.0
2016-03-16 13:00:00,93.54,93.63,93.39,93.53,49642.0,85.7646,85.8471,85.627,85.7554,49642.0
2016-03-16 13:30:00,93.53,93.85,93.35,93.44,56254.0,85.7554,86.0488,85.5904,85.6729,56254.0
2016-03-16 14:00:00,93.46,94.22,93.36,94.08,92168.0,85.6912,86.388,85.5995,86.2597,92168.0
2016-03-16 14:30:00,93.94,94.36,93.83,93.95,69295.0,86.1313,86.5164,86.0305,86.1405,69295.0
2016-03-16 15:00:00,93.91,94.63,93.85,94.56,142862.0,86.1038,86.764,86.0488,86.6998,142862.0
2016-03-16 15:30:00,94.59,94.77,94.44,94.63,217513.0,86.7273,86.8923,86.5898,86.764,217513.0
2016-03-17 09:30:00,94.81,95.29,94.58,95.03,39029.0,86.929,87.3691,86.7181,87.1307,39029.0
2016-03-17 10:00:00,94.86,95.42,94.78,95.42,52390.0,86.9748,87.4883,86.9015,87.4883,52390.0
2016-03-17 10:30:00,95.39,95.84,95.3,95.84,46624.0,87.4608,87.8734,87.3783,87.8734,46624.0
2016-03-17 11:00:00,95.84,96.13,95.73,95.98,71619.0,87.8734,88.1393,87.7725,88.0017,71619.0
2016-03-17 11:30:00,96.01,96.01,95.28,95.33,63359.0,88.0292,88.0292,87.3599,87.4058,63359.0
2016-03-17 12:00:00,95.35,95.63,95.3,95.46,123732.0,87.4241,87.6808,87.3783,87.525,123732.0
2016-03-17 12:30:00,95.48,96.0,95.46,95.62,131015.0,87.5433,88.0201,87.525,87.6717,131015.0
2016-03-17 13:00:00,95.6,95.97,95.6,95.88,50169.0,87.6533,87.9926,87.6533,87.9101,50169.0
2016-03-17 13:30:00,95.87,96.13,95.71,96.13,52245.0,87.9009,88.1393,87.7542,88.1393,52245.0
2016-03-17 14:00:00,96.12,96.3,95.86,95.87,98869.0,88.1301,88.2951,87.8917,87.9009,98869.0
2016-03-17 14:30:00,95.87,96.14,95.83,95.98,83004.0,87.9009,88.1484,87.8642,88.0017,83004.0
2016-03-17 15:00:00,95.98,96.07,95.84,96.03,124762.0,88.0017,88.0843,87.8734,88.0476,124762.0
2016-03-17 15:30:00,96.02,96.2,95.89,95.95,210334.0,88.0384,88.2035,87.9192,87.9742,210334.0
2016-03-18 09:30:00,96.17,96.91,95.96,96.82,257077.0,88.1759,88.8544,87.9834,88.7719,257077.0
2016-03-18 10:00:00,96.9,97.24,96.63,96.66,44284.0,88.8453,89.157,88.5977,88.6252,44284.0
2016-03-18 10:30:00,96.64,97.23,96.6,97.0,63832.0,88.6069,89.1478,88.5702,88.937,63832.0
2016-03-18 11:00:00,97.01,97.48,96.98,97.41,69660.0,88.9461,89.3771,88.9186,89.3129,69660.0
2016-03-18 11:30:00,97.38,97.61,97.36,97.47,71683.0,89.2854,89.4962,89.267,89.3679,71683.0
2016-03-18 12:00:00,97.46,97.52,97.23,97.23,34244.0,89.3587,89.4137,89.1478,89.1478,34244.0
2016-03-18 12:30:00,97.21,97.35,97.2,97.34,44106.0,89.1295,89.2579,89.1203,89.2487,44106.0
2016-03-18 13:00:00,97.32,97.36,97.2,97.24,43905.0,89.2304,89.267,89.1203,89.157,43905.0
2016-03-18 13:30:00,97.25,97.34,97.2,97.22,77992.0,89.1662,89.2487,89.1203,89.1387,77992.0
2016-03-18 14:00:00,97.24,97.47,97.2,97.36,67239.0,89.157,89.3679,89.1203,89.267,67239.0
2016-03-18 14:30:00,97.34,97.58,97.28,97.28,55193.0,89.2487,89.4687,89.1937,89.1937,55193.0
2016-03-18 15:00:00,97.27,97.74,97.27,97.68,72475.0,89.1845,89.6154,89.1845,89.5604,72475.0
2016-03-18 15:30:00,97.67,97.95,97.57,97.77,339417.0,89.5513,89.808,89.4596,89.6429,339417.0
2016-03-21 09:30:00,97.42,97.49,96.68,96.81,102311.0,89.322,89.3862,88.6436,88.7627,102311.0
2016-03-21 10:00:00,96.79,96.79,95.72,96.17,44311.0,88.7444,88.7444,87.7634,88.1759,44311.0
2016-03-21 10:30:00,96.15,96.4,96.11,96.2,55641.0,88.1576,88.3868,88.1209,88.2035,55641.0
2016-03-21 11:00:00,96.18,96.25,95.77,95.95,49694.0,88.1851,88.2493,87.8092,87.9742,49694.0
2016-03-21 11:30:00,95.95,96.19,95.9,96.11,56987.0,87.9742,88.1943,87.9284,88.1209,56987.0
2016-03-21 12:00:00,96.1,96.16,96.0,96.15,31573.0,88.1118,88.1668,88.0201,88.1576,31573.0
2016-03-21 12:30:00,96.16,96.17,96.07,96.17,32838.0,88.1668,88.1759,88.0843,88.1759,32838.0
2016-03-21 13:00:00,96.19,96.54,96.15,96.53,38090.0,88.1943,88.5152,88.1576,88.506,38090.0
2016-03-21 13:30:00,96.53,96.53,96.19,96.23,40232.0,88.506,88.506,88.1943,88.231,40232.0
2016-03-21 14:00:00,96.22,96.56,96.21,96.56,44497.0,88.2218,88.5335,88.2126,88.5335,44497.0
2016-03-21 14:30:00,96.55,96.63,96.45,96.48,39612.0,88.5244,88.5977,88.4327,88.4602,39612.0
2016-03-21 15:00:00,96.48,96.49,96.17,96.19,115911.0,88.4602,88.4693,88.1759,88.1943,115911.0
2016-03-21 15:30:00,96.21,96.35,96.15,96.16,168348.0,88.2126,88.341,88.1576,88.1668,168348.0
2016-03-22 09:30:00,95.25,96.27,95.07,96.09,155592.0,87.3324,88.2676,87.1674,88.1026,155592.0
2016-03-22 10:00:00,96.14,96.2,95.88,96.04,106969.0,88.1484,88.2035,87.9101,88.0568,106969.0
2016-03-22 10:30:00,96.06,96.36,96.05,96.31,57883.0,88.0751,88.3502,88.0659,88.3043,57883.0
2016-03-22 11:00:00,96.29,96.4,96.25,96.35,43328.0,88.286,88.3868,88.2493,88.341,43328.0
2016-03-22 11:30:00,96.36,96.49,96.28,96.33,36405.0,88.3502,88.4693,88.2768,88.3226,36405.0
2016-03-22 12:00:00,96.34,96.76,96.32,96.71,22852.0,88.3318,88.7169,88.3135,88.6711,22852.0
2016-03-22 12:30:00,96.69,96.72,96.6,96.72,81197.0,88.6527,88.6802,88.5702,88.6802,81197.0
2016-03-22 13:00:00,96.7,96.81,96.66,96.75,19520.0,88.6619,88.7627,88.6252,88.7077,19520.0
2016-03-22 13:30:00,96.72,96.88,96.5,96.6,33749.0,88.6802,88.8269,88.4785,88.5702,33749.0
2016-03-22 14:00:00,96.62,96.9,96.6,96.86,50788.0,88.5885,88.8453,88.5702,88.8086,50788.0
2016-03-22 14:30:00,96.89,97.11,96.87,96.95,51753.0,88.8361,89.0378,88.8178,88.8911,51753.0
2016-03-22 15:00:00,96.92,97.1,96.71,97.1,117758.0,88.8636,89.0286,88.6711,89.0286,117758.0
2016-03-22 15:30:00,97.1,97.24,97.04,97.18,234586.0,89.0286,89.157,88.9736,89.102,234586.0
2016-03-23 09:30:00,97.27,97.98,97.27,97.54,63480.0,89.1845,89.8355,89.1845,89.4321,63480.0
2016-03-23 10:00:00,97.47,97.67,97.31,97.6,59401.0,89.3679,89.5513,89.2212,89.4871,59401.0
2016-03-23 10:30:00,97.56,97.73,97.46,97.54,45853.0,89.4504,89.6063,89.3587,89.4321,45853.0
2016-03-23 11:00:00,97.53,97.6,97.24,97.31,46434.0,89.4229,89.4871,89.157,89.2212,46434.0
2016-03-23 11:30:00,97.3,97.56,97.14,97.56,94608.0,89.212,89.4504,89.0653,89.4504,94608.0
2016-03-23 12:00:00,97.56,97.72,97.42,97.59,69102.0,89.4504,89.5971,89.322,89.4779,69102.0
2016-03-23 12:30:00,97.6,97.72,97.52,97.68,90780.0,89.4871,89.5971,89.4137,89.5604,90780.0
2016-03-23 13:00:00,97.66,97.69,97.6,97.64,68368.0,89.5421,89.5696,89.4871,89.5238,68368.0
2016-03-23 13:30:00,97.64,97.69,97.43,97.56,84063.0,89.5238,89.5696,89.3312,89.4504,84063.0
2016-03-23 14:00:00,97.55,97.77,97.51,97.59,108096.0,89.4412,89.6429,89.4046,89.4779,108096.0
2016-03-23 14:30:00,97.58,97.67,97.49,97.65,200111.0,89.4687,89.5513,89.3862,89.5329,200111.0
2016-03-23 15:00:00,97.64,97.66,97.24,97.49,216081.0,89.5238,89.5421,89.157,89.3862,216081.0
2016-03-23 15:30:00,97.48,97.58,97.21,97.21,180648.0,89.3771,89.4687,89.1295,89.1295,180648.0
2016-03-24 09:30:00,96.3,96.78,96.1,96.46,54988.0,88.2951,88.7352,88.1118,88.4418,54988.0
2016-03-24 10:00:00,96.43,96.57,96.07,96.12,121839.0,88.4143,88.5427,88.0843,88.1301,121839.0
2016-03-24 10:30:00,96.12,96.41,96.05,96.36,141233.0,88.1301,88.396,88.0659,88.3502,141233.0
2016-03-24 11:00:00,96.35,96.45,96.16,96.25,53331.0,88.341,88.4327,88.1668,88.2493,53331.0
2016-03-24 11:30:00,96.23,96.3,95.93,96.09,129276.0,88.231,88.2951,87.9559,88.1026,129276.0
2016-03-24 12:00:00,96.09,96.33,95.98,96.08,44680.0,88.1026,88.3226,88.0017,88.0934,44680.0
2016-03-24 12:30:00,96.08,96.19,96.03,96.15,48842.0,88.0934,88.1943,88.0476,88.1576,48842.0
2016-03-24 13:00:00,96.14,96.36,96.14,96.32,39924.0,88.1484,88.3502,88.1484,88.3135,39924.0
2016-03-24 13:30:00,96.34,96.45,96.29,96.35,81303.0,88.3318,88.4327,88.286,88.341,81303.0
2016-03-24 14:00:00,96.36,96.42,96.16,96.32,52427.0,88.3502,88.4052,88.1668,88.3135,52427.0
2016-03-24 14:30:00,96.31,96.45,96.21,96.31,61031.0,88.3043,88.4327,88.2126,88.3043,61031.0
2016-03-24 15:00:00,96.32,96.5,96.26,96.4,58635.0,88.3135,88.4785,88.2585,88.3868,58635.0
2016-03-24 15:30:00,96.4,96.42,96.3,96.41,206978.0,88.3868,88.4052,88.2951,88.396,206978.0
2016-03-28 09:30:00,96.64,96.71,96.19,96.66,448991.0,88.6069,88.6711,88.1943,88.6252,448991.0
2016-03-28 10:00:00,96.67,96.73,96.5,96.55,20727.0,88.6344,88.6894,88.4785,88.5244,20727.0
2016-03-28 10:30:00,96.57,96.74,96.49,96.61,31283.0,88.5427,88.6986,88.4693,88.5794,31283.0
2016-03-28 11:00:00,96.62,96.81,96.36,96.8,46009.0,88.5885,88.7627,88.3502,88.7536,46009.0
2016-03-28 11:30:00,96.8,96.84,96.6,96.7,19748.0,88.7536,88.7903,88.5702,88.6619,19748.0
2016-03-28 12:00:00,96.69,96.74,96.62,96.73,30315.0,88.6527,88.6986,88.5885,88.6894,30315.0
2016-03-28 12:30:00,96.74,96.99,96.69,96.83,42288.0,88.6986,88.9278,88.6527,88.7811,42288.0
2016-03-28 13:00:00,96.83,96.91,96.7,96.85,39794.0,88.7811,88.8544,88.6619,88.7994,39794.0
2016-03-28 13:30:00,96.86,97.31,96.86,97.22,42250.0,88.8086,89.2212,88.8086,89.1387,42250.0
2016-03-28 14:00:00,97.2,97.59,97.2,97.39,50873.0,89.1203,89.4779,89.1203,89.2945,50873.0
2016-03-28 14:30:00,97.38,97.47,97.21,97.25,60976.0,89.2854,89.3679,89.1295,89.1662,60976.0
2016-03-28 15:00:00,97.25,97.49,97.24,97.43,40981.0,89.1662,89.3862,89.157,89.3312,40981.0
2016-03-28 15:30:00,97.41,97.43,97.31,97.39,356211.0,89.3129,89.3312,89.2212,89.2945,356211.0
2016-03-29 09:30:00,97.28,97.73,96.86,97.73,88178.0,89.1937,89.6063,88.8086,89.6063,88178.0
2016-03-29 10:00:00,97.79,97.96,97.44,97.55,44365.0,89.6613,89.8172,89.3404,89.4412,44365.0
2016-03-29 10:30:00,97.52,97.77,97.52,97.66,50098.0,89.4137,89.6429,89.4137,89.5421,50098.0
2016-03-29 11:00:00,97.7,97.79,97.56,97.78,41044.0,89.5788,89.6613,89.4504,89.6521,41044.0
2016-03-29 11:30:00,97.78,97.82,97.66,97.72,30306.0,89.6521,89.6888,89.5421,89.5971,30306.0
2016-03-29 12:00:00,97.72,98.39,97.67,98.39,62433.0,89.5971,90.2114,89.5513,90.2114,62433.0
2016-03-29 12:30:00,98.43,98.57,98.2,98.57,35196.0,90.2481,90.3764,90.0372,90.3764,35196.0
2016-03-29 13:00:00,98.56,98.76,98.5,98.71,48859.0,90.3673,90.5507,90.3123,90.5048,48859.0
2016-03-29 13:30:00,98.7,98.86,98.65,98.77,63117.0,90.4956,90.6423,90.4498,90.5598,63117.0
2016-03-29 14:00:00,98.74,99.12,98.67,99.11,64151.0,90.5323,90.8807,90.4681,90.8716,64151.0
2016-03-29 14:30:00,99.07,99.26,98.98,99.19,38277.0,90.8349,91.0091,90.7524,90.9449,38277.0
2016-03-29 15:00:00,99.18,99.4,99.17,99.37,60643.0,90.9357,91.1375,90.9266,91.1099,60643.0
2016-03-29 15:30:00,99.38,99.53,99.32,99.5,228484.0,91.1191,91.2566,91.0641,91.2291,228484.0
2016-03-30 09:30:00,99.72,99.85,99.15,99.16,50134.0,91.4309,91.55,90.9082,90.9174,50134.0
2016-03-30 10:00:00,99.25,99.29,98.92,98.99,27655.0,90.9999,91.0366,90.6974,90.7615,27655.0
2016-03-30 10:30:00,98.95,99.19,98.78,98.88,68853.0,90.7249,90.9449,90.569,90.6607,68853.0
2016-03-30 11:00:00,98.88,99.07,98.79,98.82,56026.0,90.6607,90.8349,90.5782,90.6057,56026.0
2016-03-30 11:30:00,98.81,99.05,98.74,98.95,39448.0,90.5965,90.8165,90.5323,90.7249,39448.0
2016-03-30 12:00:00,98.96,99.04,98.8,98.84,22362.0,90.734,90.8074,90.5873,90.624,22362.0
2016-03-30 12:30:00,98.83,98.93,98.7,98.91,46251.0,90.6148,90.7065,90.4956,90.6882,46251.0
2016-03-30 13:00:00,98.9,98.95,98.71,98.76,43898.0,90.679,90.7249,90.5048,90.5507,43898.0
2016-03-30 13:30:00,98.72,99.01,98.65,98.87,41341.0,90.514,90.7799,90.4498,90.6515,41341.0
2016-03-30 14:00:00,98.87,98.95,98.66,98.77,40155.0,90.6515,90.7249,90.459,90.5598,40155.0
2016-03-30 14:30:00,98.8,99.02,98.71,98.95,53411.0,90.5873,90.789,90.5048,90.7249,53411.0
2016-03-30 15:00:00,98.95,99.16,98.95,99.12,84751.0,90.7249,90.9174,90.7249,90.8807,84751.0
2016-03-30 15:30:00,99.12,99.15,98.9,98.98,128522.0,90.8807,90.9082,90.679,90.7524,128522.0
2016-03-31 09:30:00,98.95,99.44,98.84,99.25,54877.0,90.7249,91.1741,90.624,90.9999,54877.0
2016-03-31 10:00:00,99.28,99.44,99.24,99.28,70835.0,91.0274,91.1741,90.9908,91.0274,70835.0
2016-03-31 10:30:00,99.27,99.72,99.18,99.57,64720.0,91.0183,91.4309,90.9357,91.2933,64720.0
2016-03-31 11:00:00,99.53,99.69,99.28,99.28,38196.0,91.2566,91.4033,91.0274,91.0274,38196.0
2016-03-31 11:30:00,99.27,99.49,99.22,99.3,72518.0,91.0183,91.22,90.9724,91.0458,72518.0
2016-03-31 12:00:00,99.3,99.45,99.28,99.44,47281.0,91.0458,91.1833,91.0274,91.1741,47281.0
2016-03-31 12:30:00,99.44,99.54,99.32,99.52,33954.0,91.1741,91.2658,91.0641,91.2475,33954.0
2016-03-31 13:00:00,99.5,99.7,99.47,99.57,48423.0,91.2291,91.4125,91.2016,91.2933,48423.0
2016-03-31 13:30:00,99.56,99.56,99.26,99.36,34129.0,91.2842,91.2842,91.0091,91.1008,34129.0
2016-03-31 14:00:00,99.33,99.34,99.08,99.14,38670.0,91.0733,91.0824,90.8441,90.8991,38670.0
2016-03-31 14:30:00,99.14,99.15,98.88,98.89,87636.0,90.8991,90.9082,90.6607,90.6698,87636.0
2016-03-31 15:00:00,98.89,99.11,98.84,99.01,138905.0,90.6698,90.8716,90.624,90.7799,138905.0
2016-03-31 15:30:00,99.02,99.32,98.89,98.96,266795.0,90.789,91.0641,90.6698,90.734,266795.0
2016-04-01 09:30:00,97.75,98.33,97.24,97.58,98031.0,89.6246,90.1564,89.157,89.4687,98031.0
2016-04-01 10:00:00,97.55,98.32,97.44,98.07,70255.0,89.4412,90.1472,89.3404,89.918,70255.0
2016-04-01 10:30:00,98.08,98.62,98.07,98.39,61063.0,89.9272,90.4223,89.918,90.2114,61063.0
2016-04-01 11:00:00,98.39,98.67,98.24,98.43,68300.0,90.2114,90.4681,90.0739,90.2481,68300.0
2016-04-01 11:30:00,98.45,100.27,98.42,98.44,178118.0,90.2664,91.9351,90.2389,90.2573,178118.0
2016-04-01 12:00:00,98.44,98.88,98.41,98.54,51943.0,90.2573,90.6607,90.2297,90.3489,51943.0
2016-04-01 12:30:00,98.55,98.69,98.42,98.66,30500.0,90.3581,90.4865,90.2389,90.459,30500.0
2016-04-01 13:00:00,98.67,99.1,98.64,99.1,36171.0,90.4681,90.8624,90.4406,90.8624,36171.0
2016-04-01 13:30:00,99.04,99.24,98.96,99.04,33793.0,90.8074,90.9908,90.734,90.8074,33793.0
2016-04-01 14:00:00,99.04,99.06,98.73,98.79,76774.0,90.8074,90.8257,90.5231,90.5782,76774.0
2016-04-01 14:30:00,98.82,99.19,98.79,99.0,64616.0,90.6057,90.9449,90.5782,90.7707,64616.0
2016-04-01 15:00:00,99.01,99.23,98.96,99.21,70447.0,90.7799,90.9816,90.734,90.9632,70447.0
2016-04-01 15:30:00,99.2,99.49,99.18,99.3,200617.0,90.9541,91.22,90.9357,91.0458,200617.0
2016-04-04 09:30:00,99.0,99.0,98.07,98.94,92523.0,90.7707,90.7707,89.918,90.7157,92523.0
2016-04-04 10:00:00,98.95,99.13,98.5,98.58,53574.0,90.7249,90.8899,90.3123,90.3856,53574.0
2016-04-04 10:30:00,98.53,98.92,98.26,98.32,22049.0,90.3398,90.6974,90.0922,90.1472,22049.0
2016-04-04 11:00:00,98.32,98.69,98.16,98.49,20418.0,90.1472,90.4865,90.0005,90.3031,20418.0
2016-04-04 11:30:00,98.47,98.59,98.37,98.39,23599.0,90.2848,90.3948,90.1931,90.2114,23599.0
2016-04-04 12:00:00,98.4,98.64,98.39,98.52,24192.0,90.2206,90.4406,90.2114,90.3306,24192.0
2016-04-04 12:30:00,98.5,98.58,98.39,98.5,24327.0,90.3123,90.3856,90.2114,90.3123,24327.0
2016-04-04 13:00:00,98.51,98.51,98.26,98.38,15686.0,90.3214,90.3214,90.0922,90.2022,15686.0
2016-04-04 13:30:00,98.38,98.45,98.29,98.34,24207.0,90.2022,90.2664,90.1197,90.1656,24207.0
2016-04-04 14:00:00,98.34,98.39,98.08,98.15,25362.0,90.1656,90.2114,89.9272,89.9914,25362.0
2016-04-04 14:30:00,98.18,98.21,97.98,98.04,28558.0,90.0189,90.0464,89.8355,89.8905,28558.0
2016-04-04 15:00:00,98.07,98.3,98.0,98.0,33543.0,89.918,90.1289,89.8538,89.8538,33543.0
2016-04-04 15:30:00,98.05,98.21,97.96,98.17,114084.0,89.8997,90.0464,89.8172,90.0097,114084.0
2016-04-05 09:30:00,97.09,97.15,96.25,96.67,38887.0,89.0195,89.0745,88.2493,88.6344,38887.0
2016-04-05 10:00:00,96.66,97.05,96.58,96.9,47380.0,88.6252,88.9828,88.5519,88.8453,47380.0
2016-04-05 10:30:00,96.97,97.06,96.5,96.73,41677.0,88.9094,88.992,88.4785,88.6894,41677.0
2016-04-05 11:00:00,96.73,96.82,96.64,96.72,27634.0,88.6894,88.7719,88.6069,88.6802,27634.0
2016-04-05 11:30:00,96.73,96.82,96.42,96.56,65681.0,88.6894,88.7719,88.4052,88.5335,65681.0
2016-04-05 12:00:00,96.56,96.62,96.2,96.3,20741.0,88.5335,88.5885,88.2035,88.2951,20741.0
2016-04-05 12:30:00,96.29,96.39,96.08,96.17,40184.0,88.286,88.3777,88.0934,88.1759,40184.0
2016-04-05 13:00:00,96.15,96.48,95.98,96.46,30033.0,88.1576,88.4602,88.0017,88.4418,30033.0
2016-04-05 13:30:00,96.45,96.72,96.37,96.62,20670.0,88.4327,88.6802,88.3593,88.5885,20670.0
2016-04-05 14:00:00,96.6,96.73,96.49,96.7,29509.0,88.5702,88.6894,88.4693,88.6619,29509.0
2016-04-05 14:30:00,96.73,96.92,96.68,96.88,16669.0,88.6894,88.8636,88.6436,88.8269,16669.0
2016-04-05 15:00:00,96.88,96.91,96.59,96.68,25930.0,88.8269,88.8544,88.561,88.6436,25930.0
2016-04-05 15:30:00,96.7,96.72,96.17,96.4,133057.0,88.6619,88.6802,88.1759,88.3868,133057.0
2016-04-06 09:30:00,96.41,96.84,96.23,96.41,54830.0,88.396,88.7903,88.231,88.396,54830.0
2016-04-06 10:00:00,96.45,96.78,96.34,96.56,140030.0,88.4327,88.7352,88.3318,88.5335,140030.0
2016-04-06 10:30:00,96.57,97.16,96.34,97.14,87477.0,88.5427,89.0837,88.3318,89.0653,87477.0
2016-04-06 11:00:00,97.19,97.22,96.91,97.09,83382.0,89.1112,89.1387,88.8544,89.0195,83382.0
2016-04-06 11:30:00,97.08,97.2,97.05,97.15,44706.0,89.0103,89.1203,88.9828,89.0745,44706.0
2016-04-06 12:00:00,97.15,97.32,97.02,97.31,27065.0,89.0745,89.2304,88.9553,89.2212,27065.0
2016-04-06 12:30:00,97.32,97.34,97.19,97.31,24176.0,89.2304,89.2487,89.1112,89.2212,24176.0
2016-04-06 13:00:00,97.27,97.43,97.24,97.28,19496.0,89.1845,89.3312,89.157,89.1937,19496.0
2016-04-06 13:30:00,97.26,97.63,97.19,97.39,165131.0,89.1753,89.5146,89.1112,89.2945,165131.0
2016-04-06 14:00:00,97.36,97.44,97.16,97.28,29569.0,89.267,89.3404,89.0837,89.1937,29569.0
2016-04-06 14:30:00,97.34,97.4,97.14,97.39,25403.0,89.2487,89.3037,89.0653,89.2945,25403.0
2016-04-06 15:00:00,97.39,97.61,97.34,97.61,97019.0,89.2945,89.4962,89.2487,89.4962,97019.0
2016-04-06 15:30:00,97.58,97.84,97.56,97.73,138169.0,89.4687,89.7071,89.4504,89.6063,138169.0
2016-04-07 09:30:00,96.84,97.22,96.23,97.1,145131.0,88.7903,89.1387,88.231,89.0286,145131.0
2016-04-07 10:00:00,97.09,97.44,96.91,97.0,137519.0,89.0195,89.3404,88.8544,88.937,137519.0
2016-04-07 10:30:00,97.0,97.28,96.91,97.14,130380.0,88.937,89.1937,88.8544,89.0653,130380.0
2016-04-07 11:00:00,97.09,97.11,96.42,96.76,563823.0,89.0195,89.0378,88.4052,88.7169,563823.0
2016-04-07 11:30:00,96.87,97.16,96.87,97.03,39306.0,88.8178,89.0837,88.8178,88.9645,39306.0
2016-04-07 12:00:00,97.09,97.16,96.94,97.02,141326.0,89.0195,89.0837,88.8819,88.9553,141326.0
2016-04-07 12:30:00,97.04,97.07,96.91,97.02,26476.0,88.9736,89.0011,88.8544,88.9553,26476.0
2016-04-07 13:00:00,96.98,97.02,96.92,96.99,32212.0,88.9186,88.9553,88.8636,88.9278,32212.0
2016-04-07 13:30:00,97.0,97.02,96.53,96.54,43309.0,88.937,88.9553,88.506,88.5152,43309.0
2016-04-07 14:00:00,96.55,96.55,95.83,96.17,108933.0,88.5244,88.5244,87.8642,88.1759,108933.0
2016-04-07 14:30:00,96.21,96.46,96.21,96.31,68680.0,88.2126,88.4418,88.2126,88.3043,68680.0
2016-04-07 15:00:00,96.3,96.71,96.25,96.53,31311.0,88.2951,88.6711,88.2493,88.506,31311.0
2016-04-07 15:30:00,96.53,96.84,96.43,96.74,230546.0,88.506,88.7903,88.4143,88.6986,230546.0
2016-04-08 09:30:00,97.38,97.76,96.57,97.13,51553.0,89.2854,89.6338,88.5427,89.0561,51553.0
2016-04-08 10:00:00,97.17,97.45,97.05,97.22,35929.0,89.0928,89.3495,88.9828,89.1387,35929.0
2016-04-08 10:30:00,97.26,97.39,97.12,97.32,28582.0,89.1753,89.2945,89.047,89.2304,28582.0
2016-04-08 11:00:00,97.3,97.58,97.29,97.55,32420.0,89.212,89.4687,89.2028,89.4412,32420.0
2016-04-08 11:30:00,97.53,97.55,97.24,97.48,22499.0,89.4229,89.4412,89.157,89.3771,22499.0
2016-04-08 12:00:00,97.48,97.53,97.31,97.33,20653.0,89.3771,89.4229,89.2212,89.2395,20653.0
2016-04-08 12:30:00,97.31,97.42,97.21,97.31,25690.0,89.2212,89.322,89.1295,89.2212,25690.0
2016-04-08 13:00:00,97.29,97.36,97.18,97.22,19719.0,89.2028,89.267,89.102,89.1387,19719.0
2016-04-08 13:30:00,97.18,97.35,97.18,97.3,15256.0,89.102,89.2579,89.102,89.212,15256.0
2016-04-08 14:00:00,97.32,97.6,97.18,97.54,29439.0,89.2304,89.4871,89.102,89.4321,29439.0
2016-04-08 14:30:00,97.54,97.55,97.24,97.34,39214.0,89.4321,89.4412,89.157,89.2487,39214.0
2016-04-08 15:00:00,97.32,97.33,96.96,97.08,31696.0,89.2304,89.2395,88.9003,89.0103,31696.0
2016-04-08 15:30:00,97.08,97.24,96.93,97.24,80343.0,89.0103,89.157,88.8728,89.157,80343.0
2016-04-11 09:30:00,97.86,98.23,97.28,98.06,33317.0,89.7255,90.0647,89.1937,89.9088,33317.0
2016-04-11 10:00:00,98.09,98.28,97.89,97.89,22874.0,89.9363,90.1106,89.753,89.753,22874.0
2016-04-11 10:30:00,97.88,97.98,97.09,97.1,37349.0,89.7438,89.8355,89.0195,89.0286,37349.0
2016-04-11 11:00:00,97.04,97.11,96.83,96.91,23123.0,88.9736,89.0378,88.7811,88.8544,23123.0
2016-04-11 11:30:00,96.93,97.02,96.55,97.02,27664.0,88.8728,88.9553,88.5244,88.9553,27664.0
2016-04-11 12:00:00,97.06,97.29,96.92,97.2,22934.0,88.992,89.2028,88.8636,89.1203,22934.0
2016-04-11 12:30:00,97.16,97.5,96.98,97.5,14639.0,89.0837,89.3954,88.9186,89.3954,14639.0
2016-04-11 13:00:00,97.49,97.53,97.22,97.22,23290.0,89.3862,89.4229,89.1387,89.1387,23290.0
2016-04-11 13:30:00,97.22,97.33,97.09,97.21,11348.0,89.1387,89.2395,89.0195,89.1295,11348.0
2016-04-11 14:00:00,97.2,97.34,97.04,97.07,15128.0,89.1203,89.2487,88.9736,89.0011,15128.0
2016-04-11 14:30:00,97.08,97.39,97.01,97.3,22602.0,89.0103,89.2945,88.9461,89.212,22602.0
2016-04-11 15:00:00,97.34,97.34,96.87,96.87,24502.0,89.2487,89.2487,88.8178,88.8178,24502.0
2016-04-11 15:30:00,96.93,96.98,96.6,96.63,81376.0,88.8728,88.9186,88.5702,88.5977,81376.0
2016-04-12 09:30:00,96.97,97.31,96.49,97.26,30228.0,88.9094,89.2212,88.4693,89.1753,30228.0
2016-04-12 10:00:00,97.26,97.35,96.76,97.13,84521.0,89.1753,89.2579,88.7169,89.0561,84521.0
2016-04-12 10:30:00,97.14,97.68,97.04,97.57,24363.0,89.0653,89.5604,88.9736,89.4596,24363.0
2016-04-12 11:00:00,97.59,97.76,97.31,97.68,22442.0,89.4779,89.6338,89.2212,89.5604,22442.0
2016-04-12 11:30:00,97.65,97.79,97.59,97.62,25570.0,89.5329,89.6613,89.4779,89.5054,25570.0
2016-04-12 12:00:00,97.62,97.74,97.56,97.68,15141.0,89.5054,89.6154,89.4504,89.5604,15141.0
2016-04-12 12:30:00,97.62,98.02,97.62,97.99,14232.0,89.5054,89.8722,89.5054,89.8447,14232.0
2016-04-12 13:00:00,97.96,98.1,97.78,97.89,14815.0,89.8172,89.9455,89.6521,89.753,14815.0
2016-04-12 13:30:00,97.88,98.04,97.78,97.86,20616.0,89.7438,89.8905,89.6521,89.7255,20616.0
2016-04-12 14:00:00,97.84,98.06,97.8,97.88,21787.0,89.7071,89.9088,89.6705,89.7438,21787.0
2016-04-12 14:30:00,97.86,98.05,97.83,97.93,38128.0,89.7255,89.8997,89.698,89.7896,38128.0
2016-04-12 15:00:00,97.97,98.15,97.83,97.89,60236.0,89.8263,89.9914,89.698,89.753,60236.0
2016-04-12 15:30:00,97.88,97.98,97.73,97.79,297158.0,89.7438,89.8355,89.6063,89.6613,297158.0
2016-04-13 09:30:00,98.31,99.6,97.86,99.32,170214.0,90.1381,91.3208,89.7255,91.0641,170214.0
2016-04-13 10:00:00,99.33,99.43,99.13,99.14,31331.0,91.0733,91.165,90.8899,90.8991,31331.0
2016-04-13 10:30:00,99.21,99.44,98.86,99.23,29010.0,90.9632,91.1741,90.6423,90.9816,29010.0
2016-04-13 11:00:00,99.23,99.63,99.18,99.53,31362.0,90.9816,91.3483,90.9357,91.2566,31362.0
2016-04-13 11:30:00,99.63,99.87,99.63,99.66,35860.0,91.3483,91.5684,91.3483,91.3758,35860.0
2016-04-13 12:00:00,99.67,99.76,99.45,99.52,22765.0,91.385,91.4675,91.1833,91.2475,22765.0
2016-04-13 12:30:00,99.51,99.69,99.43,99.51,24379.0,91.2383,91.4033,91.165,91.2383,24379.0
2016-04-13 13:00:00,99.5,99.59,99.35,99.5,19270.0,91.2291,91.3117,91.0916,91.2291,19270.0
2016-04-13 13:30:00,99.52,99.82,99.48,99.79,84402.0,91.2475,91.5225,91.2108,91.495,84402.0
2016-04-13 14:00:00,99.76,99.82,99.54,99.54,27209.0,91.4675,91.5225,91.2658,91.2658,27209.0
2016-04-13 14:30:00,99.58,99.76,99.58,99.74,20909.0,91.3025,91.4675,91.3025,91.4492,20909.0
2016-04-13 15:00:00,99.69,99.79,99.66,99.69,25720.0,91.4033,91.495,91.3758,91.4033,25720.0
2016-04-13 15:30:00,99.69,99.89,99.67,99.84,281439.0,91.4033,91.5867,91.385,91.5409,281439.0
2016-04-14 09:30:00,99.9,99.97,99.27,99.62,37479.0,91.5959,91.6601,91.0183,91.3392,37479.0
2016-04-14 10:00:00,99.65,100.14,99.57,100.13,64178.0,91.3667,91.8159,91.2933,91.8068,64178.0
2016-04-14 10:30:00,100.13,100.13,99.58,99.87,23100.0,91.8068,91.8068,91.3025,91.5684,23100.0
2016-04-14 11:00:00,99.87,100.1,99.84,99.98,39340.0,91.5684,91.7793,91.5409,91.6692,39340.0
2016-04-14 11:30:00,99.97,100.13,99.91,100.1,47307.0,91.6601,91.8068,91.6051,91.7793,47307.0
2016-04-14 12:00:00,100.1,100.13,99.98,100.07,38296.0,91.7793,91.8068,91.6692,91.7518,38296.0
2016-04-14 12:30:00,100.02,100.76,99.98,100.76,58187.0,91.7059,92.3844,91.6692,92.3844,58187.0
2016-04-14 13:00:00,100.77,100.81,100.39,100.43,30481.0,92.3936,92.4302,92.0452,92.0818,30481.0
2016-04-14 13:30:00,100.43,101.07,100.39,100.74,220095.0,92.0818,92.6686,92.0452,92.3661,220095.0
2016-04-14 14:00:00,100.7,100.78,100.55,100.65,84679.0,92.3294,92.4027,92.1919,92.2835,84679.0
2016-04-14 14:30:00,100.62,100.64,100.38,100.38,77676.0,92.256,92.2744,92.036,92.036,77676.0
2016-04-14 15:00:00,100.35,100.42,100.15,100.25,105630.0,92.0085,92.0727,91.8251,91.9168,105630.0
2016-04-14 15:30:00,100.25,100.31,100.01,100.08,292634.0,91.9168,91.9718,91.6967,91.7609,292634.0
2016-04-15 09:30:00,99.83,99.87,99.21,99.21,220669.0,91.5317,91.5684,90.9632,90.9632,220669.0
2016-04-15 10:00:00,99.23,99.23,98.53,99.11,81682.0,90.9816,90.9816,90.3398,90.8716,81682.0
2016-04-15 10:30:00,99.09,99.47,99.07,99.35,67588.0,90.8532,91.2016,90.8349,91.0916,67588.0
2016-04-15 11:00:00,99.34,99.58,99.32,99.56,57477.0,91.0824,91.3025,91.0641,91.2842,57477.0
2016-04-15 11:30:00,99.51,99.59,99.46,99.51,43901.0,91.2383,91.3117,91.1925,91.2383,43901.0
2016-04-15 12:00:00,99.5,99.58,99.36,99.51,31668.0,91.2291,91.3025,91.1008,91.2383,31668.0
2016-04-15 12:30:00,99.52,99.52,99.36,99.45,19308.0,91.2475,91.2475,91.1008,91.1833,19308.0
2016-04-15 13:00:00,99.5,99.63,99.38,99.62,26699.0,91.2291,91.3483,91.1191,91.3392,26699.0
2016-04-15 13:30:00,99.59,99.67,99.41,99.51,30729.0,91.3117,91.385,91.1466,91.2383,30729.0
2016-04-15 14:00:00,99.52,99.53,99.32,99.48,30818.0,91.2475,91.2566,91.0641,91.2108,30818.0
2016-04-15 14:30:00,99.52,99.64,99.49,99.64,22500.0,91.2475,91.3575,91.22,91.3575,22500.0
2016-04-15 15:00:00,99.66,99.81,99.55,99.79,66626.0,91.3758,91.5134,91.275,91.495,66626.0
2016-04-15 15:30:00,99.77,99.83,99.67,99.74,140903.0,91.4767,91.5317,91.385,91.4492,140903.0
2016-04-18 09:30:00,99.27,99.87,98.83,99.79,32812.0,91.0183,91.5684,90.6148,91.495,32812.0
2016-04-18 10:00:00,99.79,100.45,99.79,100.18,38748.0,91.495,92.1002,91.495,91.8526,38748.0
2016-04-18 10:30:00,100.22,100.44,99.81,99.96,118772.0,91.8893,92.091,91.5134,91.6509,118772.0
2016-04-18 11:00:00,99.96,100.12,99.91,100.02,23684.0,91.6509,91.7976,91.6051,91.7059,23684.0
2016-04-18 11:30:00,100.01,100.31,100.0,100.31,17059.0,91.6967,91.9718,91.6876,91.9718,17059.0
2016-04-18 12:00:00,100.27,100.34,100.08,100.26,25832.0,91.9351,91.9993,91.7609,91.926,25832.0
2016-04-18 12:30:00,100.32,100.42,100.22,100.27,21787.0,91.981,92.0727,91.8893,91.9351,21787.0
2016-04-18 13:00:00,100.28,100.32,100.21,100.25,20061.0,91.9443,91.981,91.8801,91.9168,20061.0
2016-04-18 13:30:00,100.3,100.4,100.19,100.4,30707.0,91.9626,92.0543,91.8618,92.0543,30707.0
2016-04-18 14:00:00,100.4,100.57,100.24,100.48,43661.0,92.0543,92.2102,91.9076,92.1277,43661.0
2016-04-18 14:30:00,100.48,100.92,100.46,100.9,69996.0,92.1277,92.5311,92.1093,92.5128,69996.0
2016-04-18 15:00:00,100.89,101.05,100.88,101.02,98815.0,92.5036,92.6503,92.4944,92.6228,98815.0
2016-04-18 15:30:00,101.0,101.09,100.93,100.97,195742.0,92.6045,92.687,92.5403,92.5769,195742.0
2016-04-19 09:30:00,101.63,102.04,101.25,101.97,59431.0,93.1821,93.558,92.8337,93.4938,59431.0
2016-04-19 10:00:00,101.97,102.55,101.95,102.49,68970.0,93.4938,94.0256,93.4755,93.9706,68970.0
2016-04-19 10:30:00,102.48,102.74,102.41,102.74,75090.0,93.9614,94.1998,93.8973,94.1998,75090.0
2016-04-19 11:00:00,102.74,102.87,102.53,102.6,70721.0,94.1998,94.319,94.0073,94.0715,70721.0
2016-04-19 11:30:00,102.57,102.76,102.47,102.52,101390.0,94.044,94.2182,93.9523,93.9981,101390.0
2016-04-19 12:00:00,102.49,102.64,102.4,102.64,87177.0,93.9706,94.1081,93.8881,94.1081,87177.0
2016-04-19 12:30:00,102.62,102.66,102.5,102.6,47616.0,94.0898,94.1265,93.9798,94.0715,47616.0
2016-04-19 13:00:00,102.59,102.8,102.55,102.76,43379.0,94.0623,94.2548,94.0256,94.2182,43379.0
2016-04-19 13:30:00,102.75,102.85,102.64,102.74,36842.0,94.209,94.3007,94.1081,94.1998,36842.0
2016-04-19 14:00:00,102.75,102.83,102.64,102.75,43123.0,94.209,94.2823,94.1081,94.209,43123.0
2016-04-19 14:30:00,102.72,103.13,102.72,103.07,67873.0,94.1815,94.5574,94.1815,94.5024,67873.0
2016-04-19 15:00:00,103.05,103.22,102.94,103.06,83602.0,94.4841,94.6399,94.3832,94.4932,83602.0
2016-04-19 15:30:00,103.07,103.36,103.07,103.13,224972.0,94.5024,94.7683,94.5024,94.5574,224972.0
2016-04-20 09:30:00,102.85,103.27,102.76,103.05,70175.0,94.3007,94.6858,94.2182,94.4841,70175.0
2016-04-20 10:00:00,103.04,103.26,102.98,103.06,51005.0,94.4749,94.6766,94.4199,94.4932,51005.0
2016-04-20 10:30:00,103.13,103.31,102.94,103.12,138719.0,94.5574,94.7224,94.3832,94.5482,138719.0
2016-04-20 11:00:00,103.15,103.31,102.98,103.25,41227.0,94.5757,94.7224,94.4199,94.6674,41227.0
2016-04-20 11:30:00,103.19,103.34,103.1,103.3,46681.0,94.6124,94.7499,94.5299,94.7133,46681.0
2016-04-20 12:00:00,103.3,103.39,103.21,103.32,51575.0,94.7133,94.7958,94.6308,94.7316,51575.0
2016-04-20 12:30:00,103.33,103.59,103.3,103.54,35421.0,94.7408,94.9792,94.7133,94.9333,35421.0
2016-04-20 13:00:00,103.5,103.69,103.45,103.54,37217.0,94.8966,95.0709,94.8508,94.9333,37217.0
2016-04-20 13:30:00,103.57,103.69,103.46,103.65,32130.0,94.9608,95.0709,94.86,95.0342,32130.0
2016-04-20 14:00:00,103.63,103.8,103.54,103.77,59312.0,95.0158,95.1717,94.9333,95.1442,59312.0
2016-04-20 14:30:00,103.8,104.38,103.77,104.29,67102.0,95.1717,95.7035,95.1442,95.621,67102.0
2016-04-20 15:00:00,104.27,104.55,104.24,104.26,86446.0,95.6026,95.8594,95.5751,95.5935,86446.0
2016-04-20 15:30:00,104.27,104.35,104.08,104.14,203976.0,95.6026,95.676,95.4284,95.4834,203976.0
2016-04-21 09:30:00,103.72,104.28,103.51,104.05,115986.0,95.0984,95.6118,94.9058,95.4009,115986.0
2016-04-21 10:00:00,103.97,104.17,103.81,104.0,96353.0,95.3276,95.511,95.1809,95.3551,96353.0
2016-04-21 10:30:00,104.0,104.4,103.9,104.37,37873.0,95.3551,95.7218,95.2634,95.6943,37873.0
2016-04-21 11:00:00,104.34,104.38,104.22,104.33,37547.0,95.6668,95.7035,95.5568,95.6577,37547.0
2016-04-21 11:30:00,104.31,104.34,104.21,104.3,56154.0,95.6393,95.6668,95.5476,95.6301,56154.0
2016-04-21 12:00:00,104.3,104.54,104.25,104.49,114629.0,95.6301,95.8502,95.5843,95.8044,114629.0
2016-04-21 12:30:00,104.49,104.55,104.24,104.25,110265.0,95.8044,95.8594,95.5751,95.5843,110265.0
2016-04-21 13:00:00,104.25,104.35,103.91,103.95,38694.0,95.5843,95.676,95.2726,95.3092,38694.0
2016-04-21 13:30:00,103.89,104.03,103.68,103.68,28660.0,95.2542,95.3826,95.0617,95.0617,28660.0
2016-04-21 14:00:00,103.68,103.81,103.63,103.74,32048.0,95.0617,95.1809,95.0158,95.1167,32048.0
2016-04-21 14:30:00,103.7,103.7,103.46,103.61,36637.0,95.08,95.08,94.86,94.9975,36637.0
2016-04-21 15:00:00,103.65,103.74,103.38,103.4,46181.0,95.0342,95.1167,94.7866,94.805,46181.0
2016-04-21 15:30:00,103.41,103.66,103.4,103.51,138180.0,94.8141,95.0433,94.805,94.9058,138180.0
2016-04-22 09:30:00,102.63,104.0,102.63,103.72,41908.0,94.099,95.3551,94.099,95.0984,41908.0
2016-04-22 10:00:00,103.75,103.88,103.17,103.21,45355.0,95.1259,95.2451,94.5941,94.6308,45355.0
2016-04-22 10:30:00,103.2,103.41,102.84,102.84,24518.0,94.6216,94.8141,94.2915,94.2915,24518.0
2016-04-22 11:00:00,102.87,103.02,102.8,102.91,25092.0,94.319,94.4565,94.2548,94.3557,25092.0
2016-04-22 11:30:00,102.87,103.1,102.84,102.97,27407.0,94.319,94.5299,94.2915,94.4107,27407.0
2016-04-22 12:00:00,103.0,103.09,102.82,102.83,21252.0,94.4382,94.5207,94.2732,94.2823,21252.0
2016-04-22 12:30:00,102.83,103.02,102.82,103.02,25351.0,94.2823,94.4565,94.2732,94.4565,25351.0
2016-04-22 13:00:00,103.01,103.21,102.89,102.89,25735.0,94.4474,94.6308,94.3374,94.3374,25735.0
2016-04-22 13:30:00,102.92,103.21,102.92,103.15,27116.0,94.3649,94.6308,94.3649,94.5757,27116.0
2016-04-22 14:00:00,103.16,103.27,102.99,103.23,38332.0,94.5849,94.6858,94.429,94.6491,38332.0
2016-04-22 14:30:00,103.23,103.31,103.2,103.27,30326.0,94.6491,94.7224,94.6216,94.6858,30326.0
2016-04-22 15:00:00,103.29,103.3,102.93,103.04,63372.0,94.7041,94.7133,94.374,94.4749,63372.0
2016-04-22 15:30:00,103.04,103.41,103.04,103.38,185285.0,94.4749,94.8141,94.4749,94.7866,185285.0
2016-04-25 09:30:00,102.88,103.33,102.59,102.76,54507.0,94.3282,94.7408,94.0623,94.2182,54507.0
2016-04-25 10:00:00,102.7,103.18,102.68,102.95,93886.0,94.1631,94.6032,94.1448,94.3924,93886.0
2016-04-25 10:30:00,102.96,102.99,102.85,102.88,68131.0,94.4015,94.429,94.3007,94.3282,68131.0
2016-04-25 11:00:00,102.85,102.93,102.79,102.89,39265.0,94.3007,94.374,94.2457,94.3374,39265.0
2016-04-25 11:30:00,102.89,103.21,102.81,102.94,27892.0,94.3374,94.6308,94.264,94.3832,27892.0
2016-04-25 12:00:00,102.92,103.01,102.69,102.71,30652.0,94.3649,94.4474,94.154,94.1723,30652.0
2016-04-25 12:30:00,102.7,103.07,102.68,103.01,26809.0,94.1631,94.5024,94.1448,94.4474,26809.0
2016-04-25 13:00:00,103.01,103.29,103.0,103.02,23932.0,94.4474,94.7041,94.4382,94.4565,23932.0
2016-04-25 13:30:00,103.0,103.08,102.83,102.86,21745.0,94.4382,94.5116,94.2823,94.3098,21745.0
2016-04-25 14:00:00,102.83,102.91,102.75,102.85,25230.0,94.2823,94.3557,94.209,94.3007,25230.0
2016-04-25 14:30:00,102.84,103.18,102.84,103.14,54983.0,94.2915,94.6032,94.2915,94.5666,54983.0
2016-04-25 15:00:00,103.13,103.16,102.96,103.08,56824.0,94.5574,94.5849,94.4015,94.5116,56824.0
2016-04-25 15:30:00,103.07,103.2,102.99,103.18,151733.0,94.5024,94.6216,94.429,94.6032,151733.0
2016-04-26 09:30:00,104.18,105.9,104.12,105.25,102687.0,95.5201,97.0971,95.4651,96.5012,102687.0
2016-04-26 10:00:00,105.19,105.37,105.0,105.31,88645.0,96.4462,96.6112,96.272,96.5562,88645.0
2016-04-26 10:30:00,105.28,105.66,105.17,105.49,83375.0,96.5287,96.8771,96.4278,96.7212,83375.0
2016-04-26 11:00:00,105.54,106.14,105.42,105.92,119157.0,96.7671,97.3172,96.657,97.1155,119157.0
2016-04-26 11:30:00,105.94,106.33,105.87,106.27,159861.0,97.1338,97.4914,97.0696,97.4364,159861.0
2016-04-26 12:00:00,106.24,106.4,105.99,106.35,118764.0,97.4089,97.5556,97.1797,97.5097,118764.0
2016-04-26 12:30:00,106.35,106.58,106.29,106.44,99373.0,97.5097,97.7206,97.4547,97.5923,99373.0
2016-04-26 13:00:00,106.44,106.46,105.87,105.96,91810.0,97.5923,97.6106,97.0696,97.1522,91810.0
2016-04-26 13:30:00,105.96,106.14,105.87,106.09,70447.0,97.1522,97.3172,97.0696,97.2714,70447.0
2016-04-26 14:00:00,106.08,106.38,105.96,106.0,81959.0,97.2622,97.5372,97.1522,97.1888,81959.0
2016-04-26 14:30:00,105.99,106.21,105.94,106.15,80336.0,97.1797,97.3814,97.1338,97.3264,80336.0
2016-04-26 15:00:00,106.16,106.36,106.1,106.1,88693.0,97.3355,97.5189,97.2805,97.2805,88693.0
2016-04-26 15:30:00,106.09,106.83,106.08,106.8,422328.0,97.2714,97.9498,97.2622,97.9223,422328.0
2016-04-27 09:30:00,106.9,108.19,106.31,108.02,97315.0,98.014,99.1968,97.4731,99.0409,97315.0
2016-04-27 10:00:00,108.07,108.24,107.44,107.5,54886.0,99.0868,99.2426,98.5091,98.5641,54886.0
2016-04-27 10:30:00,107.44,107.52,106.99,107.43,55002.0,98.5091,98.5825,98.0965,98.5,55002.0
2016-04-27 11:00:00,107.48,107.58,107.1,107.28,63137.0,98.5458,98.6375,98.1974,98.3624,63137.0
2016-04-27 11:30:00,107.28,107.62,107.27,107.54,58145.0,98.3624,98.6742,98.3533,98.6008,58145.0
2016-04-27 12:00:00,107.51,107.78,107.31,107.78,35936.0,98.5733,98.8209,98.3899,98.8209,35936.0
2016-04-27 12:30:00,107.76,107.82,107.66,107.72,57705.0,98.8025,98.8575,98.7108,98.7659,57705.0
2016-04-27 13:00:00,107.73,107.74,107.04,107.04,34888.0,98.775,98.7842,98.1424,98.1424,34888.0
2016-04-27 13:30:00,107.04,107.56,107.04,107.55,50750.0,98.1424,98.6192,98.1424,98.61,50750.0
2016-04-27 14:00:00,107.54,107.66,107.36,107.52,60690.0,98.6008,98.7108,98.4358,98.5825,60690.0
2016-04-27 14:30:00,107.51,107.66,107.15,107.64,52001.0,98.5733,98.7108,98.2432,98.6925,52001.0
2016-04-27 15:00:00,107.65,107.91,107.62,107.88,81112.0,98.7017,98.9401,98.6742,98.9126,81112.0
2016-04-27 15:30:00,107.86,108.16,107.85,108.0,344407.0,98.8942,99.1693,98.8851,99.0226,344407.0
2016-04-28 09:30:00,109.27,109.27,106.91,108.11,35715.0,100.187,100.187,98.0232,99.1234,35715.0
2016-04-28 10:00:00,108.11,108.5,107.99,108.45,25031.0,99.1234,99.481,99.0134,99.4352,25031.0
2016-04-28 10:30:00,108.48,108.8,108.41,108.63,33628.0,99.4627,99.7561,99.3985,99.6002,33628.0
2016-04-28 11:00:00,108.58,109.12,108.57,109.08,42383.0,99.5544,100.0495,99.5452,100.0128,42383.0
2016-04-28 11:30:00,109.14,109.14,108.49,108.49,34684.0,100.0678,100.0678,99.4719,99.4719,34684.0
2016-04-28 12:00:00,108.49,108.77,108.3,108.41,27654.0,99.4719,99.7286,99.2976,99.3985,27654.0
2016-04-28 12:30:00,108.41,108.87,108.3,108.87,51869.0,99.3985,99.8203,99.2976,99.8203,51869.0
2016-04-28 13:00:00,108.86,108.87,108.26,108.82,72837.0,99.8111,99.8203,99.261,99.7744,72837.0
2016-04-28 13:30:00,108.81,108.83,108.6,108.64,34227.0,99.7653,99.7836,99.5727,99.6094,34227.0
2016-04-28 14:00:00,108.6,108.77,108.46,108.55,31011.0,99.5727,99.7286,99.4443,99.5269,31011.0
2016-04-28 14:30:00,108.57,108.58,108.44,108.5,59240.0,99.5452,99.5544,99.426,99.481,59240.0
2016-04-28 15:00:00,108.51,108.52,107.61,107.61,84880.0,99.4902,99.4994,98.665,98.665,84880.0
2016-04-28 15:30:00,107.62,107.86,107.55,107.67,163667.0,98.6742,98.8942,98.61,98.72,163667.0
2016-04-29 09:30:00,106.66,107.36,106.32,106.64,116577.0,97.794,98.4358,97.4822,97.7756,116577.0
2016-04-29 10:00:00,106.59,106.59,105.9,106.18,181027.0,97.7298,97.7298,97.0971,97.3539,181027.0
2016-04-29 10:30:00,106.13,106.84,106.12,106.49,120533.0,97.308,97.959,97.2989,97.6381,120533.0
2016-04-29 11:00:00,106.51,106.74,106.37,106.74,48750.0,97.6564,97.8673,97.5281,97.8673,48750.0
2016-04-29 11:30:00,106.74,106.74,106.3,106.36,53764.0,97.8673,97.8673,97.4639,97.5189,53764.0
2016-04-29 12:00:00,106.33,106.61,106.12,106.48,77404.0,97.4914,97.7481,97.2989,97.6289,77404.0
2016-04-29 12:30:00,106.44,106.92,106.39,106.5,212898.0,97.5923,98.0324,97.5464,97.6473,212898.0
2016-04-29 13:00:00,106.55,107.08,106.47,107.06,47035.0,97.6931,98.1791,97.6198,98.1607,47035.0
2016-04-29 13:30:00,107.04,107.07,106.58,106.64,41549.0,98.1424,98.1699,97.7206,97.7756,41549.0
2016-04-29 14:00:00,106.61,107.02,106.45,106.46,86646.0,97.7481,98.124,97.6014,97.6106,86646.0
2016-04-29 14:30:00,106.43,106.43,106.09,106.14,88651.0,97.5831,97.5831,97.2714,97.3172,88651.0
2016-04-29 15:00:00,106.14,106.71,106.1,106.61,69561.0,97.3172,97.8398,97.2805,97.7481,69561.0
2016-04-29 15:30:00,106.64,107.18,106.63,106.89,205997.0,97.7756,98.2707,97.7665,98.0049,205997.0
2016-05-02 09:30:00,107.59,107.64,105.35,106.84,334497.0,98.6467,98.6925,96.5929,97.959,334497.0
2016-05-02 10:00:00,106.86,107.77,106.62,107.31,160695.0,97.9773,98.8117,97.7573,98.3899,160695.0
2016-05-02 10:30:00,107.29,107.32,106.13,106.85,144374.0,98.3716,98.3991,97.308,97.9682,144374.0
2016-05-02 11:00:00,106.91,107.42,106.76,107.41,72996.0,98.0232,98.4908,97.8857,98.4816,72996.0
2016-05-02 11:30:00,107.43,107.56,107.17,107.23,86909.0,98.5,98.6192,98.2616,98.3166,86909.0
2016-05-02 12:00:00,107.19,107.35,107.04,107.17,70137.0,98.2799,98.4266,98.1424,98.2616,70137.0
2016-05-02 12:30:00,107.21,107.32,107.12,107.2,54550.0,98.2983,98.3991,98.2157,98.2891,54550.0
2016-05-02 13:00:00,107.21,107.32,106.99,107.09,75466.0,98.2983,98.3991,98.0965,98.1882,75466.0
2016-05-02 13:30:00,107.09,107.22,106.86,107.01,73187.0,98.1882,98.3074,97.9773,98.1149,73187.0
2016-05-02 14:00:00,107.02,107.16,106.88,106.91,84954.0,98.124,98.2524,97.9957,98.0232,84954.0
2016-05-02 14:30:00,106.9,107.28,106.84,107.27,321738.0,98.014,98.3624,97.959,98.3533,321738.0
2016-05-02 15:00:00,107.27,107.29,107.05,107.18,123249.0,98.3533,98.3716,98.1516,98.2707,123249.0
2016-05-02 15:30:00,107.18,107.21,106.99,107.11,219684.0,98.2707,98.2983,98.0965,98.2066,219684.0
2016-05-03 09:30:00,105.62,105.62,102.01,104.5,126462.0,96.8404,96.8404,93.5305,95.8135,126462.0
2016-05-03 10:00:00,104.45,104.5,103.63,104.29,124675.0,95.7677,95.8135,95.0158,95.621,124675.0
2016-05-03 10:30:00,104.27,104.34,103.91,104.0,64038.0,95.6026,95.6668,95.2726,95.3551,64038.0
2016-05-03 11:00:00,104.0,104.13,103.73,103.73,57579.0,95.3551,95.4743,95.1075,95.1075,57579.0
2016-05-03 11:30:00,103.71,104.08,103.61,104.01,79696.0,95.0892,95.4284,94.9975,95.3643,79696.0
2016-05-03 12:00:00,104.02,104.57,103.89,104.47,78870.0,95.3734,95.8777,95.2542,95.786,78870.0
2016-05-03 12:30:00,104.49,104.86,104.46,104.77,31145.0,95.8044,96.1436,95.7768,96.0611,31145.0
2016-05-03 13:00:00,104.77,104.81,104.63,104.65,46500.0,96.0611,96.0978,95.9327,95.9511,46500.0
2016-05-03 13:30:00,104.68,104.71,104.51,104.54,64319.0,95.9786,96.0061,95.8227,95.8502,64319.0
2016-05-03 14:00:00,104.53,104.7,104.53,104.65,60282.0,95.841,95.9969,95.841,95.9511,60282.0
2016-05-03 14:30:00,104.64,104.76,104.61,104.67,100097.0,95.9419,96.0519,95.9144,95.9694,100097.0
2016-05-03 15:00:00,104.67,105.13,104.53,104.73,87372.0,95.9694,96.3912,95.841,96.0244,87372.0
2016-05-03 15:30:00,104.73,104.79,104.49,104.5,193775.0,96.0244,96.0794,95.8044,95.8135,193775.0
2016-05-04 09:30:00,103.96,104.71,103.3,104.47,79857.0,95.3184,96.0061,94.7133,95.786,79857.0
2016-05-04 10:00:00,104.57,105.03,104.46,104.56,83107.0,95.8777,96.2995,95.7768,95.8685,83107.0
2016-05-04 10:30:00,104.55,104.67,104.2,104.38,43061.0,95.8594,95.9694,95.5385,95.7035,43061.0
2016-05-04 11:00:00,104.35,104.4,103.92,104.02,52903.0,95.676,95.7218,95.2817,95.3734,52903.0
2016-05-04 11:30:00,104.01,104.02,103.7,103.84,52530.0,95.3643,95.3734,95.08,95.2084,52530.0
2016-05-04 12:00:00,103.84,104.1,103.81,103.92,42985.0,95.2084,95.4468,95.1809,95.2817,42985.0
2016-05-04 12:30:00,103.95,104.11,103.89,103.97,35321.0,95.3092,95.4559,95.2542,95.3276,35321.0
2016-05-04 13:00:00,103.93,104.15,103.88,104.12,42582.0,95.2909,95.4926,95.2451,95.4651,42582.0
2016-05-04 13:30:00,104.1,104.15,103.86,103.99,36023.0,95.4468,95.4926,95.2267,95.3459,36023.0
2016-05-04 14:00:00,103.99,104.33,103.87,104.28,52430.0,95.3459,95.6577,95.2359,95.6118,52430.0
2016-05-04 14:30:00,104.33,104.33,104.2,104.26,58010.0,95.6577,95.6577,95.5385,95.5935,58010.0
2016-05-04 15:00:00,104.25,104.42,104.09,104.32,47911.0,95.5843,95.7402,95.4376,95.6485,47911.0
2016-05-04 15:30:00,104.32,104.58,104.24,104.3,122193.0,95.6485,95.8869,95.5751,95.6301,122193.0
2016-05-05 09:30:00,104.4,105.17,104.4,104.74,70163.0,95.7218,96.4278,95.7218,96.0336,70163.0
2016-05-05 10:00:00,104.76,105.28,104.6,104.64,40168.0,96.0519,96.5287,95.9052,95.9419,40168.0
2016-05-05 10:30:00,104.66,105.42,104.66,105.33,57541.0,95.9602,96.657,95.9602,96.5745,57541.0
2016-05-05 11:00:00,105.39,105.47,104.91,105.07,34251.0,96.6295,96.7029,96.1894,96.3361,34251.0
2016-05-05 11:30:00,105.02,105.47,104.97,105.37,26934.0,96.2903,96.7029,96.2445,96.6112,26934.0
2016-05-05 12:00:00,105.38,105.39,105.1,105.17,41023.0,96.6204,96.6295,96.3636,96.4278,41023.0
2016-05-05 12:30:00,105.17,105.26,104.96,105.04,22830.0,96.4278,96.5103,96.2353,96.3086,22830.0
2016-05-05 13:00:00,105.04,105.11,104.39,104.6,36849.0,96.3086,96.3728,95.7127,95.9052,36849.0
2016-05-05 13:30:00,104.65,104.83,104.54,104.65,28560.0,95.9511,96.1161,95.8502,95.9511,28560.0
2016-05-05 14:00:00,104.7,104.8,104.55,104.64,26036.0,95.9969,96.0886,95.8594,95.9419,26036.0
2016-05-05 14:30:00,104.61,104.88,104.54,104.75,44753.0,95.9144,96.1619,95.8502,96.0427,44753.0
2016-05-05 15:00:00,104.75,104.97,104.62,104.95,79100.0,96.0427,96.2445,95.9235,96.2261,79100.0
2016-05-05 15:30:00,104.93,104.95,104.54,104.71,166524.0,96.2078,96.2261,95.8502,96.0061,166524.0
2016-05-06 09:30:00,100.68,104.07,97.65,103.67,158291.0,92.3111,95.4193,89.5329,95.0525,158291.0
2016-05-06 10:00:00,103.81,104.29,103.58,104.01,62775.0,95.1809,95.621,94.97,95.3643,62775.0
2016-05-06 10:30:00,104.01,104.03,103.19,103.81,51755.0,95.3643,95.3826,94.6124,95.1809,51755.0
2016-05-06 11:00:00,103.8,104.06,103.44,104.06,48424.0,95.1717,95.4101,94.8416,95.4101,48424.0
2016-05-06 11:30:00,104.11,104.14,103.53,103.66,48716.0,95.4559,95.4834,94.9242,95.0433,48716.0
2016-05-06 12:00:00,103.66,103.85,103.59,103.59,32041.0,95.0433,95.2176,94.9792,94.9792,32041.0
2016-05-06 12:30:00,103.63,103.81,103.54,103.63,41759.0,95.0158,95.1809,94.9333,95.0158,41759.0
2016-05-06 13:00:00,103.64,103.95,103.62,103.86,56090.0,95.025,95.3092,95.0067,95.2267,56090.0
2016-05-06 13:30:00,103.9,104.07,103.74,104.05,32737.0,95.2634,95.4193,95.1167,95.4009,32737.0
2016-05-06 14:00:00,104.05,104.49,103.98,104.14,57339.0,95.4009,95.8044,95.3367,95.4834,57339.0
2016-05-06 14:30:00,104.15,104.22,103.93,104.13,52974.0,95.4926,95.5568,95.2909,95.4743,52974.0
2016-05-06 15:00:00,104.09,104.35,104.07,104.24,59570.0,95.4376,95.676,95.4193,95.5751,59570.0
2016-05-06 15:30:00,104.25,104.26,104.01,104.24,117656.0,95.5843,95.5935,95.3643,95.5751,117656.0
2016-05-09 09:30:00,104.0,104.77,103.58,104.77,63905.0,95.3551,96.0611,94.97,96.0611,63905.0
2016-05-09 10:00:00,104.74,104.81,104.14,104.17,26623.0,96.0336,96.0978,95.4834,95.511,26623.0
2016-05-09 10:30:00,104.25,104.66,104.21,104.45,19526.0,95.5843,95.9602,95.5476,95.7677,19526.0
2016-05-09 11:00:00,104.41,104.41,103.86,104.17,23471.0,95.731,95.731,95.2267,95.511,23471.0
2016-05-09 11:30:00,104.11,104.45,103.92,104.28,22095.0,95.4559,95.7677,95.2817,95.6118,22095.0
2016-05-09 12:00:00,104.33,104.55,104.12,104.5,17501.0,95.6577,95.8594,95.4651,95.8135,17501.0
2016-05-09 12:30:00,104.51,104.54,104.29,104.41,18265.0,95.8227,95.8502,95.621,95.731,18265.0
2016-05-09 13:00:00,104.41,104.57,104.32,104.54,17384.0,95.731,95.8777,95.6485,95.8502,17384.0
2016-05-09 13:30:00,104.53,104.75,104.52,104.6,29117.0,95.841,96.0427,95.8319,95.9052,29117.0
2016-05-09 14:00:00,104.62,104.67,104.31,104.61,38364.0,95.9235,95.9694,95.6393,95.9144,38364.0
2016-05-09 14:30:00,104.62,104.79,104.52,104.74,28370.0,95.9235,96.0794,95.8319,96.0336,28370.0
2016-05-09 15:00:00,104.77,104.78,104.53,104.57,34638.0,96.0611,96.0702,95.841,95.8777,34638.0
2016-05-09 15:30:00,104.59,104.65,104.37,104.47,115069.0,95.896,95.9511,95.6943,95.786,115069.0
2016-05-10 09:30:00,104.77,105.72,104.67,104.75,64333.0,96.0611,96.9321,95.9694,96.0427,64333.0
2016-05-10 10:00:00,104.78,105.32,104.69,104.9,45803.0,96.0702,96.5654,95.9877,96.1803,45803.0
2016-05-10 10:30:00,104.93,105.33,104.91,105.23,32915.0,96.2078,96.5745,96.1894,96.4828,32915.0
2016-05-10 11:00:00,105.22,105.3,104.94,104.95,28435.0,96.4737,96.547,96.2169,96.2261,28435.0
2016-05-10 11:30:00,104.94,105.18,104.94,105.01,25249.0,96.2169,96.437,96.2169,96.2811,25249.0
2016-05-10 12:00:00,105.02,105.24,104.92,105.05,56204.0,96.2903,96.492,96.1986,96.3178,56204.0
2016-05-10 12:30:00,105.05,105.1,104.92,105.0,24557.0,96.3178,96.3636,96.1986,96.272,24557.0
2016-05-10 13:00:00,105.0,105.05,104.96,105.04,20643.0,96.272,96.3178,96.2353,96.3086,20643.0
2016-05-10 13:30:00,105.05,105.06,104.89,105.0,24547.0,96.3178,96.327,96.1711,96.272,24547.0
2016-05-10 14:00:00,105.02,105.14,104.99,105.11,38827.0,96.2903,96.4003,96.2628,96.3728,38827.0
2016-05-10 14:30:00,105.09,105.1,104.9,104.93,35227.0,96.3545,96.3636,96.1803,96.2078,35227.0
2016-05-10 15:00:00,104.95,105.09,104.91,105.04,49705.0,96.2261,96.3545,96.1894,96.3086,49705.0
2016-05-10 15:30:00,105.03,105.07,104.89,104.92,208124.0,96.2995,96.3361,96.1711,96.1986,208124.0
2016-05-11 09:30:00,104.96,105.52,104.74,105.25,128091.0,96.2353,96.7487,96.0336,96.5012,128091.0
2016-05-11 10:00:00,105.19,105.93,105.14,105.89,70695.0,96.4462,97.1247,96.4003,97.088,70695.0
2016-05-11 10:30:00,105.89,106.05,105.54,105.54,47115.0,97.088,97.2347,96.7671,96.7671,47115.0
2016-05-11 11:00:00,105.55,105.74,105.08,105.64,52628.0,96.7762,96.9504,96.3453,96.8588,52628.0
2016-05-11 11:30:00,105.65,105.85,105.54,105.81,97818.0,96.8679,97.0513,96.7671,97.0146,97818.0
2016-05-11 12:00:00,105.77,105.86,105.69,105.84,36309.0,96.978,97.0605,96.9046,97.0421,36309.0
2016-05-11 12:30:00,105.84,106.06,105.84,106.02,39557.0,97.0421,97.2438,97.0421,97.2072,39557.0
2016-05-11 13:00:00,106.02,106.04,105.81,105.88,47311.0,97.2072,97.2255,97.0146,97.0788,47311.0
2016-05-11 13:30:00,105.94,106.01,105.59,105.6,41492.0,97.1338,97.198,96.8129,96.8221,41492.0
2016-05-11 14:00:00,105.6,105.6,105.36,105.52,47837.0,96.8221,96.8221,96.602,96.7487,47837.0
2016-05-11 14:30:00,105.51,105.53,105.15,105.16,39663.0,96.7396,96.7579,96.4095,96.4187,39663.0
2016-05-11 15:00:00,105.16,105.37,105.15,105.21,47426.0,96.4187,96.6112,96.4095,96.4645,47426.0
2016-05-11 15:30:00,105.2,105.32,105.16,105.18,102895.0,96.4553,96.5654,96.4187,96.437,102895.0
2016-05-12 09:30:00,105.64,106.06,105.32,105.47,37170.0,96.8588,97.2438,96.5654,96.7029,37170.0
2016-05-12 10:00:00,105.39,105.87,105.21,105.42,35005.0,96.6295,97.0696,96.4645,96.657,35005.0
2016-05-12 10:30:00,105.4,105.65,105.29,105.51,187973.0,96.6387,96.8679,96.5379,96.7396,187973.0
2016-05-12 11:00:00,105.48,105.51,105.13,105.35,55286.0,96.7121,96.7396,96.3912,96.5929,55286.0
2016-05-12 11:30:00,105.33,105.49,105.17,105.17,58506.0,96.5745,96.7212,96.4278,96.4278,58506.0
2016-05-12 12:00:00,105.18,105.28,105.12,105.28,23038.0,96.437,96.5287,96.382,96.5287,23038.0
2016-05-12 12:30:00,105.26,105.32,104.93,105.32,20225.0,96.5103,96.5654,96.2078,96.5654,20225.0
2016-05-12 13:00:00,105.32,105.36,105.19,105.28,15922.0,96.5654,96.602,96.4462,96.5287,15922.0
2016-05-12 13:30:00,105.28,105.6,105.15,105.6,23748.0,96.5287,96.8221,96.4095,96.8221,23748.0
2016-05-12 14:00:00,105.6,106.05,105.6,105.96,37344.0,96.8221,97.2347,96.8221,97.1522,37344.0
2016-05-12 14:30:00,105.94,106.31,105.87,106.19,44839.0,97.1338,97.4731,97.0696,97.363,44839.0
2016-05-12 15:00:00,106.18,106.31,106.11,106.19,65834.0,97.3539,97.4731,97.2897,97.363,65834.0
2016-05-12 15:30:00,106.19,106.22,105.88,106.0,110334.0,97.363,97.3905,97.0788,97.1888,110334.0
2016-05-13 09:30:00,105.74,106.59,105.02,105.76,81064.0,96.9504,97.7298,96.2903,96.9688,81064.0
2016-05-13 10:00:00,105.78,106.0,105.63,105.7,34858.0,96.9871,97.1888,96.8496,96.9138,34858.0
2016-05-13 10:30:00,105.68,105.79,105.28,105.64,39912.0,96.8954,96.9963,96.5287,96.8588,39912.0
2016-05-13 11:00:00,105.67,106.04,105.56,106.03,32098.0,96.8863,97.2255,96.7854,97.2163,32098.0
2016-05-13 11:30:00,106.0,106.1,105.76,105.89,34644.0,97.1888,97.2805,96.9688,97.088,34644.0
2016-05-13 12:00:00,105.89,105.89,105.61,105.84,18991.0,97.088,97.088,96.8313,97.0421,18991.0
2016-05-13 12:30:00,105.73,105.85,105.16,105.17,17982.0,96.9413,97.0513,96.4187,96.4278,17982.0
2016-05-13 13:00:00,105.21,105.43,105.05,105.05,21699.0,96.4645,96.6662,96.3178,96.3178,21699.0
2016-05-13 13:30:00,105.02,105.12,104.73,104.94,27368.0,96.2903,96.382,96.0244,96.2169,27368.0
2016-05-13 14:00:00,104.89,105.16,104.77,104.85,39061.0,96.1711,96.4187,96.0611,96.1344,39061.0
2016-05-13 14:30:00,104.82,104.85,104.67,104.81,51146.0,96.1069,96.1344,95.9694,96.0978,51146.0
2016-05-13 15:00:00,104.84,105.1,104.73,105.01,81224.0,96.1253,96.3636,96.0244,96.2811,81224.0
2016-05-13 15:30:00,105.03,105.06,104.88,104.9,73071.0,96.2995,96.327,96.1619,96.1803,73071.0
2016-05-16 09:30:00,104.73,105.83,104.44,105.81,40942.0,96.0244,97.033,95.7585,97.0146,40942.0
2016-05-16 10:00:00,105.83,105.93,105.61,105.81,28908.0,97.033,97.1247,96.8313,97.0146,28908.0
2016-05-16 10:30:00,105.81,106.15,105.75,106.1,31787.0,97.0146,97.3264,96.9596,97.2805,31787.0
2016-05-16 11:00:00,106.1,106.19,105.67,105.74,44092.0,97.2805,97.363,96.8863,96.9504,44092.0
2016-05-16 11:30:00,105.67,105.94,105.64,105.94,27233.0,96.8863,97.1338,96.8588,97.1338,27233.0
2016-05-16 12:00:00,105.94,106.29,105.9,106.09,52081.0,97.1338,97.4547,97.0971,97.2714,52081.0
2016-05-16 12:30:00,106.11,106.22,106.03,106.13,23431.0,97.2897,97.3905,97.2163,97.308,23431.0
2016-05-16 13:00:00,106.14,106.25,106.12,106.13,16056.0,97.3172,97.4181,97.2989,97.308,16056.0
2016-05-16 13:30:00,106.14,106.17,105.97,106.08,27772.0,97.3172,97.3447,97.1613,97.2622,27772.0
2016-05-16 14:00:00,106.05,106.63,106.04,106.46,61673.0,97.2347,97.7665,97.2255,97.6106,61673.0
2016-05-16 14:30:00,106.5,106.62,106.45,106.62,26308.0,97.6473,97.7573,97.6014,97.7573,26308.0
2016-05-16 15:00:00,106.6,106.7,106.57,106.61,35652.0,97.739,97.8306,97.7115,97.7481,35652.0
2016-05-16 15:30:00,106.61,106.61,106.42,106.48,108017.0,97.7481,97.7481,97.5739,97.6289,108017.0
2016-05-17 09:30:00,106.44,106.8,105.91,106.64,49732.0,97.5923,97.9223,97.1063,97.7756,49732.0
2016-05-17 10:00:00,106.64,106.65,106.07,106.2,56420.0,97.7756,97.7848,97.253,97.3722,56420.0
2016-05-17 10:30:00,106.2,106.29,106.07,106.25,63984.0,97.3722,97.4547,97.253,97.4181,63984.0
2016-05-17 11:00:00,106.32,106.32,105.82,105.9,54889.0,97.4822,97.4822,97.0238,97.0971,54889.0
2016-05-17 11:30:00,105.9,106.13,105.9,106.04,47244.0,97.0971,97.308,97.0971,97.2255,47244.0
2016-05-17 12:00:00,106.05,106.17,106.0,106.17,34108.0,97.2347,97.3447,97.1888,97.3447,34108.0
2016-05-17 12:30:00,106.17,106.38,106.15,106.37,26231.0,97.3447,97.5372,97.3264,97.5281,26231.0
2016-05-17 13:00:00,106.4,106.57,106.31,106.57,35374.0,97.5556,97.7115,97.4731,97.7115,35374.0
2016-05-17 13:30:00,106.59,106.82,106.36,106.36,45140.0,97.7298,97.9407,97.5189,97.5189,45140.0
2016-05-17 14:00:00,106.37,106.4,105.6,105.79,52189.0,97.5281,97.5556,96.8221,96.9963,52189.0
2016-05-17 14:30:00,105.82,105.83,105.57,105.81,56654.0,97.0238,97.033,96.7946,97.0146,56654.0
2016-05-17 15:00:00,105.85,106.01,105.48,105.52,64975.0,97.0513,97.198,96.7121,96.7487,64975.0
2016-05-17 15:30:00,105.55,105.87,105.52,105.71,147432.0,96.7762,97.0696,96.7487,96.9229,147432.0
2016-05-18 09:30:00,105.77,106.05,105.6,105.6,34682.0,96.978,97.2347,96.8221,96.8221,34682.0
2016-05-18 10:00:00,105.76,106.62,105.53,106.53,50308.0,96.9688,97.7573,96.7579,97.6748,50308.0
2016-05-18 10:30:00,106.47,106.65,106.15,106.34,51863.0,97.6198,97.7848,97.3264,97.5006,51863.0
2016-05-18 11:00:00,106.29,106.98,106.29,106.97,49462.0,97.4547,98.0874,97.4547,98.0782,49462.0
2016-05-18 11:30:00,106.96,107.14,106.78,106.79,38635.0,98.069,98.2341,97.904,97.9132,38635.0
2016-05-18 12:00:00,106.79,106.98,106.61,106.85,31465.0,97.9132,98.0874,97.7481,97.9682,31465.0
2016-05-18 12:30:00,106.78,107.37,106.78,107.36,27466.0,97.904,98.445,97.904,98.4358,27466.0
2016-05-18 13:00:00,107.37,107.43,107.15,107.22,46901.0,98.445,98.5,98.2432,98.3074,46901.0
2016-05-18 13:30:00,107.15,107.35,107.15,107.17,32126.0,98.2432,98.4266,98.2432,98.2616,32126.0
2016-05-18 14:00:00,107.12,107.15,106.19,106.21,63214.0,98.2157,98.2432,97.363,97.3814,63214.0
2016-05-18 14:30:00,106.19,106.85,105.96,106.8,47416.0,97.363,97.9682,97.1522,97.9223,47416.0
2016-05-18 15:00:00,106.82,107.15,106.58,106.59,68147.0,97.9407,98.2432,97.7206,97.7298,68147.0
2016-05-18 15:30:00,106.66,107.1,106.51,107.1,127584.0,97.794,98.1974,97.6564,98.1974,127584.0
2016-05-19 09:30:00,106.19,106.75,105.67,105.7,17064.0,97.363,97.8765,96.8863,96.9138,17064.0
2016-05-19 10:00:00,105.68,105.8,105.25,105.7,50176.0,96.8954,97.0055,96.5012,96.9138,50176.0
2016-05-19 10:30:00,105.69,106.09,105.62,105.83,49298.0,96.9046,97.2714,96.8404,97.033,49298.0
2016-05-19 11:00:00,105.73,106.11,105.59,105.98,45282.0,96.9413,97.2897,96.8129,97.1705,45282.0
2016-05-19 11:30:00,105.98,106.27,105.94,106.26,37638.0,97.1705,97.4364,97.1338,97.4272,37638.0
2016-05-19 12:00:00,106.23,106.65,106.22,106.34,49885.0,97.3997,97.7848,97.3905,97.5006,49885.0
2016-05-19 12:30:00,106.3,106.36,106.15,106.16,25693.0,97.4639,97.5189,97.3264,97.3355,25693.0
2016-05-19 13:00:00,106.16,106.5,106.16,106.45,16679.0,97.3355,97.6473,97.3355,97.6014,16679.0
2016-05-19 13:30:00,106.48,106.64,106.43,106.45,16167.0,97.6289,97.7756,97.5831,97.6014,16167.0
2016-05-19 14:00:00,106.45,106.86,106.42,106.76,25537.0,97.6014,97.9773,97.5739,97.8857,25537.0
2016-05-19 14:30:00,106.75,106.75,106.38,106.43,19595.0,97.8765,97.8765,97.5372,97.5831,19595.0
2016-05-19 15:00:00,106.41,107.0,106.41,106.89,30870.0,97.5648,98.1057,97.5648,98.0049,30870.0
2016-05-19 15:30:00,106.85,107.07,106.72,106.82,99980.0,97.9682,98.1699,97.849,97.9407,99980.0
2016-05-20 09:30:00,107.5,108.31,107.27,108.29,107503.0,98.5641,99.3068,98.3533,99.2885,107503.0
2016-05-20 10:00:00,108.32,108.5,108.09,108.38,55081.0,99.316,99.481,99.1051,99.371,55081.0
2016-05-20 10:30:00,108.37,108.57,108.27,108.27,187153.0,99.3618,99.5452,99.2701,99.2701,187153.0
2016-05-20 11:00:00,108.33,108.51,108.04,108.2,223794.0,99.3252,99.4902,99.0593,99.206,223794.0
2016-05-20 11:30:00,108.22,108.63,108.22,108.3,16402.0,99.2243,99.6002,99.2243,99.2976,16402.0
2016-05-20 12:00:00,108.3,108.32,107.88,107.88,31350.0,99.2976,99.316,98.9126,98.9126,31350.0
2016-05-20 12:30:00,107.9,108.12,107.89,108.09,19221.0,98.9309,99.1326,98.9217,99.1051,19221.0
2016-05-20 13:00:00,108.13,108.19,107.96,108.01,22875.0,99.1418,99.1968,98.9859,99.0318,22875.0
2016-05-20 13:30:00,107.96,108.05,107.91,108.05,40733.0,98.9859,99.0684,98.9401,99.0684,40733.0
2016-05-20 14:00:00,108.03,108.11,107.99,108.05,21678.0,99.0501,99.1234,99.0134,99.0684,21678.0
2016-05-20 14:30:00,108.08,108.1,107.96,108.03,29269.0,99.0959,99.1143,98.9859,99.0501,29269.0
2016-05-20 15:00:00,108.0,108.14,107.92,107.99,67037.0,99.0226,99.1509,98.9492,99.0134,67037.0
2016-05-20 15:30:00,108.02,108.08,107.92,108.04,101392.0,99.0409,99.0959,98.9492,99.0593,101392.0
2016-05-23 09:30:00,107.58,108.05,107.38,107.98,38296.0,98.6375,99.0684,98.4541,99.0042,38296.0
2016-05-23 10:00:00,107.98,108.48,107.85,108.31,27811.0,99.0042,99.4627,98.8851,99.3068,27811.0
2016-05-23 10:30:00,108.38,108.46,108.09,108.25,54115.0,99.371,99.4443,99.1051,99.2518,54115.0
2016-05-23 11:00:00,108.19,108.29,107.99,108.15,23463.0,99.1968,99.2885,99.0134,99.1601,23463.0
2016-05-23 11:30:00,108.07,108.08,107.81,108.08,19207.0,99.0868,99.0959,98.8484,99.0959,19207.0
2016-05-23 12:00:00,108.04,108.51,108.04,108.45,49364.0,99.0593,99.4902,99.0593,99.4352,49364.0
2016-05-23 12:30:00,108.44,108.44,108.08,108.38,15334.0,99.426,99.426,99.0959,99.371,15334.0
2016-05-23 13:00:00,108.39,108.58,108.32,108.5,29160.0,99.3802,99.5544,99.316,99.481,29160.0
2016-05-23 13:30:00,108.5,108.6,108.39,108.59,28296.0,99.481,99.5727,99.3802,99.5635,28296.0
2016-05-23 14:00:00,108.6,109.0,108.59,108.99,75726.0,99.5727,99.9395,99.5635,99.9303,75726.0
2016-05-23 14:30:00,108.93,109.07,108.87,108.93,70635.0,99.8753,100.0036,99.8203,99.8753,70635.0
2016-05-23 15:00:00,108.94,109.11,108.9,109.03,75352.0,99.8844,100.0403,99.8478,99.967,75352.0
2016-05-23 15:30:00,109.02,109.11,108.78,108.9,197749.0,99.9578,100.0403,99.7377,99.8478,197749.0
2016-05-24 09:30:00,108.91,110.72,108.22,110.6,164047.0,100.1789,101.8438,99.5442,101.7334,164047.0
2016-05-24 10:00:00,110.62,110.97,110.15,110.69,147380.0,101.7518,102.0737,101.3195,101.8162,147380.0
2016-05-24 10:30:00,110.7,110.86,110.35,110.75,81384.0,101.8254,101.9726,101.5034,101.8714,81384.0
2016-05-24 11:00:00,110.81,111.08,110.75,110.84,63726.0,101.9266,102.1749,101.8714,101.9542,63726.0
2016-05-24 11:30:00,110.84,111.0,110.6,110.98,38545.0,101.9542,102.1013,101.7334,102.0829,38545.0
2016-05-24 12:00:00,110.96,111.21,110.88,111.13,49299.0,102.0645,102.2945,101.991,102.2209,49299.0
2016-05-24 12:30:00,111.12,111.12,110.85,111.11,37185.0,102.2117,102.2117,101.9634,102.2025,37185.0
2016-05-24 13:00:00,111.08,111.46,111.07,111.43,89406.0,102.1749,102.5245,102.1657,102.4969,89406.0
2016-05-24 13:30:00,111.42,111.5,111.27,111.5,46567.0,102.4877,102.5613,102.3497,102.5613,46567.0
2016-05-24 14:00:00,111.48,111.67,111.38,111.64,58204.0,102.5429,102.7176,102.4509,102.69,58204.0
2016-05-24 14:30:00,111.67,111.91,111.56,111.84,77352.0,102.7176,102.9384,102.6164,102.874,77352.0
2016-05-24 15:00:00,111.83,112.0,111.72,111.81,72755.0,102.8648,103.0212,102.7636,102.8464,72755.0
2016-05-24 15:30:00,111.81,111.87,111.61,111.62,126463.0,102.8464,102.9016,102.6624,102.6716,126463.0
2016-05-25 09:30:00,111.5,111.67,110.1,110.85,131977.0,102.5613,102.7176,101.2735,101.9634,131977.0
2016-05-25 10:00:00,110.87,111.4,110.77,111.22,63179.0,101.9818,102.4693,101.8898,102.3037,63179.0
2016-05-25 10:30:00,111.25,111.46,111.2,111.33,47077.0,102.3313,102.5245,102.2853,102.4049,47077.0
2016-05-25 11:00:00,111.34,111.68,111.18,111.38,25620.0,102.4141,102.7268,102.2669,102.4509,25620.0
2016-05-25 11:30:00,111.41,111.41,111.12,111.23,12857.0,102.4785,102.4785,102.2117,102.3129,12857.0
2016-05-25 12:00:00,111.22,111.24,110.99,111.05,15243.0,102.3037,102.3221,102.0921,102.1473,15243.0
2016-05-25 12:30:00,110.99,111.13,110.92,111.04,32029.0,102.0921,102.2209,102.0278,102.1381,32029.0
2016-05-25 13:00:00,111.04,111.27,111.04,111.2,23063.0,102.1381,102.3497,102.1381,102.2853,23063.0
2016-05-25 13:30:00,111.21,111.35,111.16,111.25,23199.0,102.2945,102.4233,102.2485,102.3313,23199.0
2016-05-25 14:00:00,111.32,111.35,111.16,111.29,28530.0,102.3957,102.4233,102.2485,102.3681,28530.0
2016-05-25 14:30:00,111.31,111.42,111.11,111.13,19748.0,102.3865,102.4877,102.2025,102.2209,19748.0
2016-05-25 15:00:00,111.14,111.46,111.1,111.45,59065.0,102.2301,102.5245,102.1933,102.5153,59065.0
2016-05-25 15:30:00,111.45,111.46,111.19,111.22,130536.0,102.5153,102.5245,102.2761,102.3037,130536.0
2016-05-26 09:30:00,110.99,111.2,110.18,110.5,117666.0,102.0921,102.2853,101.3471,101.6414,117666.0
2016-05-26 10:00:00,110.41,111.16,110.39,110.58,67510.0,101.5586,102.2485,101.5402,101.715,67510.0
2016-05-26 10:30:00,110.58,110.92,110.28,110.29,55174.0,101.715,102.0278,101.4391,101.4483,55174.0
2016-05-26 11:00:00,110.31,110.65,110.18,110.54,51598.0,101.4667,101.7794,101.3471,101.6782,51598.0
2016-05-26 11:30:00,110.64,110.79,110.49,110.52,25069.0,101.7702,101.9082,101.6322,101.6598,25069.0
2016-05-26 12:00:00,110.57,110.81,110.48,110.57,21226.0,101.7058,101.9266,101.623,101.7058,21226.0
2016-05-26 12:30:00,110.62,110.72,110.47,110.5,8642.0,101.7518,101.8438,101.6138,101.6414,8642.0
2016-05-26 13:00:00,110.53,110.59,110.4,110.59,13849.0,101.669,101.7242,101.5494,101.7242,13849.0
2016-05-26 13:30:00,110.59,110.72,110.52,110.6,13959.0,101.7242,101.8438,101.6598,101.7334,13959.0
2016-05-26 14:00:00,110.6,110.72,110.53,110.54,16510.0,101.7334,101.8438,101.669,101.6782,16510.0
2016-05-26 14:30:00,110.53,110.6,110.4,110.47,31588.0,101.669,101.7334,101.5494,101.6138,31588.0
2016-05-26 15:00:00,110.47,110.63,110.44,110.54,45070.0,101.6138,101.761,101.5862,101.6782,45070.0
2016-05-26 15:30:00,110.52,110.7,110.37,110.4,93986.0,101.6598,101.8254,101.5218,101.5494,93986.0
2016-05-27 09:30:00,111.09,111.66,110.48,111.04,43992.0,102.1841,102.7084,101.623,102.1381,43992.0
2016-05-27 10:00:00,111.1,111.15,110.8,111.05,27888.0,102.1933,102.2393,101.9174,102.1473,27888.0
2016-05-27 10:30:00,111.0,111.2,110.85,110.88,18971.0,102.1013,102.2853,101.9634,101.991,18971.0
2016-05-27 11:00:00,110.9,111.19,110.9,111.01,19432.0,102.0094,102.2761,102.0094,102.1105,19432.0
2016-05-27 11:30:00,110.99,111.16,110.77,110.84,31332.0,102.0921,102.2485,101.8898,101.9542,31332.0
2016-05-27 12:00:00,110.78,111.2,110.78,111.2,30785.0,101.899,102.2853,101.899,102.2853,30785.0
2016-05-27 12:30:00,111.2,111.2,110.83,110.85,19262.0,102.2853,102.2853,101.945,101.9634,19262.0
2016-05-27 13:00:00,110.88,111.01,110.79,110.94,17340.0,101.991,102.1105,101.9082,102.0461,17340.0
2016-05-27 13:30:00,110.94,110.98,110.76,110.94,14786.0,102.0461,102.0829,101.8806,102.0461,14786.0
2016-05-27 14:00:00,110.88,111.04,110.68,110.99,23343.0,101.991,102.1381,101.807,102.0921,23343.0
2016-05-27 14:30:00,110.97,111.21,110.88,111.15,20617.0,102.0737,102.2945,101.991,102.2393,20617.0
2016-05-27 15:00:00,111.13,111.3,111.13,111.25,29078.0,102.2209,102.3773,102.2209,102.3313,29078.0
2016-05-27 15:30:00,111.27,111.5,111.27,111.46,80262.0,102.3497,102.5613,102.3497,102.5245,80262.0
2016-05-31 09:30:00,112.05,112.75,111.5,111.93,95507.0,103.0672,103.711,102.5613,102.9568,95507.0
2016-05-31 10:00:00,111.9,111.98,111.6,111.91,46327.0,102.9292,103.0028,102.6532,102.9384,46327.0
2016-05-31 10:30:00,111.9,111.92,111.42,111.76,43840.0,102.9292,102.9476,102.4877,102.8004,43840.0
2016-05-31 11:00:00,111.78,111.95,111.69,111.76,75569.0,102.8188,102.9752,102.736,102.8004,75569.0
2016-05-31 11:30:00,111.72,111.72,111.19,111.25,30974.0,102.7636,102.7636,102.2761,102.3313,30974.0
2016-05-31 12:00:00,111.25,111.27,111.02,111.21,24460.0,102.3313,102.3497,102.1197,102.2945,24460.0
2016-05-31 12:30:00,111.2,111.22,111.0,111.09,39274.0,102.2853,102.3037,102.1013,102.1841,39274.0
2016-05-31 13:00:00,111.06,111.3,111.03,111.29,21835.0,102.1565,102.3773,102.1289,102.3681,21835.0
2016-05-31 13:30:00,111.29,111.41,111.16,111.39,37463.0,102.3681,102.4785,102.2485,102.4601,37463.0
2016-05-31 14:00:00,111.39,111.45,111.19,111.41,64445.0,102.4601,102.5153,102.2761,102.4785,64445.0
2016-05-31 14:30:00,111.38,111.4,111.09,111.13,42253.0,102.4509,102.4693,102.1841,102.2209,42253.0
2016-05-31 15:00:00,111.15,111.51,111.11,111.46,32510.0,102.2393,102.5705,102.2025,102.5245,32510.0
2016-05-31 15:30:00,111.46,111.93,111.43,111.72,166307.0,102.5245,102.9568,102.4969,102.7636,166307.0
2016-06-01 09:30:00,111.02,111.02,110.43,110.66,60204.0,102.1197,102.1197,101.577,101.7886,60204.0
2016-06-01 10:00:00,110.74,110.9,110.4,110.44,57079.0,101.8622,102.0094,101.5494,101.5862,57079.0
2016-06-01 10:30:00,110.36,110.53,110.26,110.32,32764.0,101.5126,101.669,101.4207,101.4759,32764.0
2016-06-01 11:00:00,110.32,110.45,110.15,110.18,64045.0,101.4759,101.5954,101.3195,101.3471,64045.0
2016-06-01 11:30:00,110.15,110.15,109.88,109.91,53887.0,101.3195,101.3195,101.0711,101.0987,53887.0
2016-06-01 12:00:00,109.9,110.16,109.9,110.05,37605.0,101.0895,101.3287,101.0895,101.2275,37605.0
2016-06-01 12:30:00,110.08,110.23,110.03,110.23,37701.0,101.2551,101.3931,101.2091,101.3931,37701.0
2016-06-01 13:00:00,110.26,110.32,110.04,110.07,42401.0,101.4207,101.4759,101.2183,101.2459,42401.0
2016-06-01 13:30:00,110.06,110.21,109.96,110.21,35578.0,101.2367,101.3747,101.1447,101.3747,35578.0
2016-06-01 14:00:00,110.2,110.51,110.14,110.48,57853.0,101.3655,101.6506,101.3103,101.623,57853.0
2016-06-01 14:30:00,110.47,110.72,110.27,110.72,53241.0,101.6138,101.8438,101.4299,101.8438,53241.0
2016-06-01 15:00:00,110.75,110.84,110.6,110.78,40915.0,101.8714,101.9542,101.7334,101.899,40915.0
2016-06-01 15:30:00,110.81,110.91,110.69,110.79,87488.0,101.9266,102.0186,101.8162,101.9082,87488.0
2016-06-02 09:30:00,110.23,110.88,109.73,110.48,32893.0,101.3931,101.991,100.9332,101.623,32893.0
2016-06-02 10:00:00,110.49,110.89,110.44,110.84,16336.0,101.6322,102.0002,101.5862,101.9542,16336.0
2016-06-02 10:30:00,110.85,111.04,110.59,110.59,22261.0,101.9634,102.1381,101.7242,101.7242,22261.0
2016-06-02 11:00:00,110.65,110.69,110.49,110.53,43353.0,101.7794,101.8162,101.6322,101.669,43353.0
2016-06-02 11:30:00,110.52,110.65,110.43,110.54,65648.0,101.6598,101.7794,101.577,101.6782,65648.0
2016-06-02 12:00:00,110.55,110.65,110.48,110.48,44914.0,101.6874,101.7794,101.623,101.623,44914.0
2016-06-02 12:30:00,110.49,110.49,110.23,110.36,33957.0,101.6322,101.6322,101.3931,101.5126,33957.0
2016-06-02 13:00:00,110.32,110.35,110.22,110.26,32567.0,101.4759,101.5034,101.3839,101.4207,32567.0
2016-06-02 13:30:00,110.28,110.52,110.27,110.48,36935.0,101.4391,101.6598,101.4299,101.623,36935.0
2016-06-02 14:00:00,110.5,110.53,110.33,110.38,52804.0,101.6414,101.669,101.4851,101.531,52804.0
2016-06-02 14:30:00,110.39,110.4,110.27,110.39,41682.0,101.5402,101.5494,101.4299,101.5402,41682.0
2016-06-02 15:00:00,110.4,110.42,110.29,110.37,54768.0,101.5494,101.5678,101.4483,101.5218,54768.0
2016-06-02 15:30:00,110.37,110.53,110.34,110.45,186462.0,101.5218,101.669,101.4942,101.5954,186462.0
2016-06-03 09:30:00,110.02,110.33,109.14,109.73,108598.0,101.1999,101.4851,100.3905,100.9332,108598.0
2016-06-03 10:00:00,109.74,109.74,109.03,109.18,38973.0,100.9423,100.9423,100.2893,100.4272,38973.0
2016-06-03 10:30:00,109.12,109.12,108.7,108.75,150483.0,100.3721,100.3721,99.9857,100.0317,150483.0
2016-06-03 11:00:00,108.75,109.05,108.51,108.92,74360.0,100.0317,100.3077,99.811,100.1881,74360.0
2016-06-03 11:30:00,108.94,109.01,108.69,108.84,79990.0,100.2065,100.2709,99.9765,100.1145,79990.0
2016-06-03 12:00:00,108.84,109.25,108.71,109.18,41265.0,100.1145,100.4916,99.9949,100.4272,41265.0
2016-06-03 12:30:00,109.18,109.24,108.87,108.91,31189.0,100.4272,100.4824,100.1421,100.1789,31189.0
2016-06-03 13:00:00,108.91,109.05,108.78,108.89,43305.0,100.1789,100.3077,100.0593,100.1605,43305.0
2016-06-03 13:30:00,108.88,109.26,108.73,109.24,40250.0,100.1513,100.5008,100.0133,100.4824,40250.0
2016-06-03 14:00:00,109.25,109.51,109.01,109.51,33241.0,100.4916,100.7308,100.2709,100.7308,33241.0
2016-06-03 14:30:00,109.53,109.87,109.5,109.79,29397.0,100.7492,101.0619,100.7216,100.9883,29397.0
2016-06-03 15:00:00,109.76,109.76,109.52,109.74,33018.0,100.9607,100.9607,100.74,100.9423,33018.0
2016-06-03 15:30:00,109.75,109.83,109.55,109.57,93049.0,100.9515,101.0251,100.7676,100.786,93049.0
2016-06-06 09:30:00,110.13,110.63,109.89,110.63,38991.0,101.3011,101.761,101.0803,101.761,38991.0
2016-06-06 10:00:00,110.54,110.86,110.18,110.2,34086.0,101.6782,101.9726,101.3471,101.3655,34086.0
2016-06-06 10:30:00,110.19,110.4,110.1,110.3,87432.0,101.3563,101.5494,101.2735,101.4575,87432.0
2016-06-06 11:00:00,110.31,110.34,110.03,110.29,98222.0,101.4667,101.4942,101.2091,101.4483,98222.0
2016-06-06 11:30:00,110.3,110.49,110.23,110.26,55248.0,101.4575,101.6322,101.3931,101.4207,55248.0
2016-06-06 12:00:00,110.29,110.37,110.2,110.22,28609.0,101.4483,101.5218,101.3655,101.3839,28609.0
2016-06-06 12:30:00,110.19,110.54,110.05,110.37,58210.0,101.3563,101.6782,101.2275,101.5218,58210.0
2016-06-06 13:00:00,110.33,110.53,110.31,110.46,27823.0,101.4851,101.669,101.4667,101.6046,27823.0
2016-06-06 13:30:00,110.47,110.49,110.33,110.4,51016.0,101.6138,101.6322,101.4851,101.5494,51016.0
2016-06-06 14:00:00,110.39,110.52,110.31,110.38,36223.0,101.5402,101.6598,101.4667,101.531,36223.0
2016-06-06 14:30:00,110.39,110.53,110.35,110.37,48397.0,101.5402,101.669,101.5034,101.5218,48397.0
2016-06-06 15:00:00,110.36,110.51,110.34,110.48,35400.0,101.5126,101.6506,101.4942,101.623,35400.0
2016-06-06 15:30:00,110.5,110.51,110.21,110.26,106170.0,101.6414,101.6506,101.3747,101.4207,106170.0
2016-06-07 09:30:00,110.33,110.62,109.84,109.95,21899.0,101.4851,101.7518,101.0343,101.1355,21899.0
2016-06-07 10:00:00,110.04,110.15,109.8,109.89,17293.0,101.2183,101.3195,100.9975,101.0803,17293.0
2016-06-07 10:30:00,109.91,110.09,109.84,110.01,17572.0,101.0987,101.2643,101.0343,101.1907,17572.0
2016-06-07 11:00:00,110.04,110.08,109.88,109.96,25539.0,101.2183,101.2551,101.0711,101.1447,25539.0
2016-06-07 11:30:00,109.95,110.11,109.72,109.85,28550.0,101.1355,101.2827,100.924,101.0435,28550.0
2016-06-07 12:00:00,109.84,109.93,109.68,109.79,38694.0,101.0343,101.1171,100.8872,100.9883,38694.0
2016-06-07 12:30:00,109.81,109.88,109.72,109.81,29663.0,101.0067,101.0711,100.924,101.0067,29663.0
2016-06-07 13:00:00,109.79,109.89,109.77,109.84,51084.0,100.9883,101.0803,100.9699,101.0343,51084.0
2016-06-07 13:30:00,109.84,109.92,109.77,109.79,52646.0,101.0343,101.1079,100.9699,100.9883,52646.0
2016-06-07 14:00:00,109.81,109.96,109.81,109.88,91601.0,101.0067,101.1447,101.0067,101.0711,91601.0
2016-06-07 14:30:00,109.86,109.93,109.8,109.87,64682.0,101.0527,101.1171,100.9975,101.0619,64682.0
2016-06-07 15:00:00,109.88,109.88,109.67,109.82,38455.0,101.0711,101.0711,100.878,101.0159,38455.0
2016-06-07 15:30:00,109.83,109.84,109.52,109.61,76423.0,101.0251,101.0343,100.74,100.8228,76423.0
2016-06-08 09:30:00,109.87,110.35,109.25,110.27,34353.0,101.0619,101.5034,100.4916,101.4299,34353.0
2016-06-08 10:00:00,110.3,110.55,109.91,109.92,50241.0,101.4575,101.6874,101.0987,101.1079,50241.0
2016-06-08 10:30:00,109.91,110.1,109.83,109.87,23406.0,101.0987,101.2735,101.0251,101.0619,23406.0
2016-06-08 11:00:00,109.83,110.0,109.83,109.99,17825.0,101.0251,101.1815,101.0251,101.1723,17825.0
2016-06-08 11:30:00,109.99,110.03,109.91,109.95,24125.0,101.1723,101.2091,101.0987,101.1355,24125.0
2016-06-08 12:00:00,109.97,109.99,109.68,109.84,44269.0,101.1539,101.1723,100.8872,101.0343,44269.0
2016-06-08 12:30:00,109.82,109.89,109.71,109.78,37595.0,101.0159,101.0803,100.9148,100.9791,37595.0
2016-06-08 13:00:00,109.78,109.83,109.74,109.74,23607.0,100.9791,101.0251,100.9423,100.9423,23607.0
2016-06-08 13:30:00,109.74,109.83,109.73,109.81,18089.0,100.9423,101.0251,100.9332,101.0067,18089.0
2016-06-08 14:00:00,109.8,109.86,109.69,109.77,46939.0,100.9975,101.0527,100.8964,100.9699,46939.0
2016-06-08 14:30:00,109.76,109.94,109.73,109.94,36462.0,100.9607,101.1263,100.9332,101.1263,36462.0
2016-06-08 15:00:00,109.94,110.01,109.92,109.98,28595.0,101.1263,101.1907,101.1079,101.1631,28595.0
2016-06-08 15:30:00,109.99,110.06,109.9,110.01,83289.0,101.1723,101.2367,101.0895,101.1907,83289.0
2016-06-09 09:30:00,109.64,109.67,109.09,109.58,39712.0,100.8504,100.878,100.3445,100.7952,39712.0
2016-06-09 10:00:00,109.58,109.65,109.35,109.46,34998.0,100.7952,100.8596,100.5836,100.6848,34998.0
2016-06-09 10:30:00,109.49,109.6,109.27,109.57,50515.0,100.7124,100.8136,100.51,100.786,50515.0
2016-06-09 11:00:00,109.6,109.85,109.48,109.49,40681.0,100.8136,101.0435,100.7032,100.7124,40681.0
2016-06-09 11:30:00,109.49,109.56,109.36,109.54,23342.0,100.7124,100.7768,100.5928,100.7584,23342.0
2016-06-09 12:00:00,109.53,109.65,109.47,109.54,64094.0,100.7492,100.8596,100.694,100.7584,64094.0
2016-06-09 12:30:00,109.6,109.82,109.51,109.8,49274.0,100.8136,101.0159,100.7308,100.9975,49274.0
2016-06-09 13:00:00,109.79,109.93,109.73,109.92,18666.0,100.9883,101.1171,100.9332,101.1079,18666.0
2016-06-09 13:30:00,109.93,110.0,109.72,109.87,25971.0,101.1171,101.1815,100.924,101.0619,25971.0
2016-06-09 14:00:00,109.87,110.02,109.79,109.96,26448.0,101.0619,101.1999,100.9883,101.1447,26448.0
2016-06-09 14:30:00,109.93,110.14,109.93,110.09,23705.0,101.1171,101.3103,101.1171,101.2643,23705.0
2016-06-09 15:00:00,110.07,110.16,109.94,110.07,30110.0,101.2459,101.3287,101.1263,101.2459,30110.0
2016-06-09 15:30:00,110.06,110.2,110.03,110.03,75314.0,101.2367,101.3655,101.2091,101.2091,75314.0
2016-06-10 09:30:00,108.99,109.21,107.94,108.52,26077.0,100.2525,100.4548,99.2867,99.8202,26077.0
2016-06-10 10:00:00,108.51,108.57,108.14,108.3,36778.0,99.811,99.8661,99.4706,99.6178,36778.0
2016-06-10 10:30:00,108.24,108.35,107.95,108.14,34677.0,99.5626,99.6638,99.2959,99.4706,34677.0
2016-06-10 11:00:00,108.14,108.24,107.99,108.06,26205.0,99.4706,99.5626,99.3326,99.397,26205.0
2016-06-10 11:30:00,108.06,108.1,107.81,107.93,25615.0,99.397,99.4338,99.1671,99.2775,25615.0
2016-06-10 12:00:00,107.99,108.1,107.68,107.8,38126.0,99.3326,99.4338,99.0475,99.1579,38126.0
2016-06-10 12:30:00,107.78,107.83,107.61,107.64,25786.0,99.1395,99.1855,98.9831,99.0107,25786.0
2016-06-10 13:00:00,107.66,107.99,107.54,107.89,38257.0,99.0291,99.3326,98.9187,99.2407,38257.0
2016-06-10 13:30:00,107.89,107.9,107.44,107.44,26027.0,99.2407,99.2499,98.8267,98.8267,26027.0
2016-06-10 14:00:00,107.5,107.5,107.23,107.24,31586.0,98.8819,98.8819,98.6336,98.6428,31586.0
2016-06-10 14:30:00,107.23,107.37,107.09,107.17,38808.0,98.6336,98.7623,98.5048,98.5784,38808.0
2016-06-10 15:00:00,107.17,107.42,107.1,107.38,56969.0,98.5784,98.8083,98.514,98.7715,56969.0
2016-06-10 15:30:00,107.4,107.68,107.39,107.51,127463.0,98.7899,99.0475,98.7807,98.8911,127463.0
2016-06-13 09:30:00,107.45,108.33,107.11,107.98,47248.0,98.8359,99.6454,98.5232,99.3234,47248.0
2016-06-13 10:00:00,107.97,108.05,107.6,107.98,90594.0,99.3142,99.3878,98.9739,99.3234,90594.0
2016-06-13 10:30:00,107.97,108.19,107.86,108.19,44137.0,99.3142,99.5166,99.2131,99.5166,44137.0
2016-06-13 11:00:00,108.22,108.31,108.02,108.31,40884.0,99.5442,99.627,99.3602,99.627,40884.0
2016-06-13 11:30:00,108.29,108.29,107.56,107.58,44730.0,99.6086,99.6086,98.9371,98.9555,44730.0
2016-06-13 12:00:00,107.58,108.04,107.58,107.9,33279.0,98.9555,99.3786,98.9555,99.2499,33279.0
2016-06-13 12:30:00,107.9,108.07,107.77,108.04,31865.0,99.2499,99.4062,99.1303,99.3786,31865.0
2016-06-13 13:00:00,107.98,108.01,107.73,107.88,29489.0,99.3234,99.351,99.0935,99.2315,29489.0
2016-06-13 13:30:00,107.86,107.96,107.5,107.54,33446.0,99.2131,99.305,98.8819,98.9187,33446.0
2016-06-13 14:00:00,107.5,107.72,107.48,107.59,43663.0,98.8819,99.0843,98.8635,98.9647,43663.0
2016-06-13 14:30:00,107.57,107.83,107.53,107.63,39051.0,98.9463,99.1855,98.9095,99.0015,39051.0
2016-06-13 15:00:00,107.61,107.7,107.32,107.48,64083.0,98.9831,99.0659,98.7164,98.8635,64083.0
2016-06-13 15:30:00,107.48,107.54,107.21,107.25,169492.0,98.8635,98.9187,98.6152,98.652,169492.0
2016-06-14 09:30:00,107.14,107.67,106.8,107.14,34519.0,98.5508,99.0383,98.238,98.5508,34519.0
2016-06-14 10:00:00,107.27,107.43,106.92,107.14,28467.0,98.6704,98.8175,98.3484,98.5508,28467.0
2016-06-14 10:30:00,107.09,107.23,106.46,106.68,227731.0,98.5048,98.6336,97.9253,98.1277,227731.0
2016-06-14 11:00:00,106.7,107.04,106.62,106.63,50742.0,98.1461,98.4588,98.0725,98.0817,50742.0
2016-06-14 11:30:00,106.66,106.93,106.57,106.57,57979.0,98.1093,98.3576,98.0265,98.0265,57979.0
2016-06-14 12:00:00,106.57,107.1,106.51,107.03,29586.0,98.0265,98.514,97.9713,98.4496,29586.0
2016-06-14 12:30:00,107.05,107.07,106.66,106.7,28469.0,98.468,98.4864,98.1093,98.1461,28469.0
2016-06-14 13:00:00,106.69,106.86,106.59,106.65,22612.0,98.1369,98.2932,98.0449,98.1001,22612.0
2016-06-14 13:30:00,106.6,106.73,106.5,106.56,23398.0,98.0541,98.1737,97.9621,98.0173,23398.0
2016-06-14 14:00:00,106.58,107.16,106.56,107.16,29209.0,98.0357,98.5692,98.0173,98.5692,29209.0
2016-06-14 14:30:00,107.15,107.18,106.42,106.51,44588.0,98.56,98.5876,97.8885,97.9713,44588.0
2016-06-14 15:00:00,106.49,107.06,106.43,107.05,59899.0,97.9529,98.4772,97.8977,98.468,59899.0
2016-06-14 15:30:00,107.05,107.09,106.8,106.88,94829.0,98.468,98.5048,98.238,98.3116,94829.0
2016-06-15 09:30:00,106.96,107.78,106.74,107.59,29399.0,98.3852,99.1395,98.1829,98.9647,29399.0
2016-06-15 10:00:00,107.51,107.69,107.22,107.24,36768.0,98.8911,99.0567,98.6244,98.6428,36768.0
2016-06-15 10:30:00,107.25,107.83,107.21,107.81,59065.0,98.652,99.1855,98.6152,99.1671,59065.0
2016-06-15 11:00:00,107.81,108.13,107.72,107.72,68070.0,99.1671,99.4614,99.0843,99.0843,68070.0
2016-06-15 11:30:00,107.7,107.95,107.66,107.86,26962.0,99.0659,99.2959,99.0291,99.2131,26962.0
2016-06-15 12:00:00,107.89,108.09,107.78,107.97,26843.0,99.2407,99.4246,99.1395,99.3142,26843.0
2016-06-15 12:30:00,107.9,108.06,107.64,107.65,30016.0,99.2499,99.397,99.0107,99.0199,30016.0
2016-06-15 13:00:00,107.66,107.8,107.63,107.78,18505.0,99.0291,99.1579,99.0015,99.1395,18505.0
2016-06-15 13:30:00,107.78,108.01,107.73,107.95,15518.0,99.1395,99.351,99.0935,99.2959,15518.0
2016-06-15 14:00:00,108.03,108.13,107.33,107.65,75309.0,99.3694,99.4614,98.7256,99.0199,75309.0
2016-06-15 14:30:00,107.6,107.92,107.47,107.87,56182.0,98.9739,99.2683,98.8543,99.2223,56182.0
2016-06-15 15:00:00,107.85,107.86,107.65,107.65,48084.0,99.2039,99.2131,99.0199,99.0199,48084.0
2016-06-15 15:30:00,107.66,107.7,106.96,107.14,107377.0,99.0291,99.0659,98.3852,98.5508,107377.0
2016-06-16 09:30:00,106.31,106.35,105.57,105.71,28797.0,97.7873,97.8241,97.1067,97.2354,28797.0
2016-06-16 10:00:00,105.59,106.17,105.44,106.1,52134.0,97.125,97.6586,96.9871,97.5942,52134.0
2016-06-16 10:30:00,106.1,106.23,105.93,106.23,34930.0,97.5942,97.7137,97.4378,97.7137,34930.0
2016-06-16 11:00:00,106.18,106.79,106.18,106.74,28078.0,97.6677,98.2288,97.6677,98.1829,28078.0
2016-06-16 11:30:00,106.8,106.91,106.29,106.29,27158.0,98.238,98.3392,97.7689,97.7689,27158.0
2016-06-16 12:00:00,106.31,107.14,106.28,107.03,49200.0,97.7873,98.5508,97.7597,98.4496,49200.0
2016-06-16 12:30:00,107.0,107.24,106.86,106.94,24274.0,98.422,98.6428,98.2932,98.3668,24274.0
2016-06-16 13:00:00,106.94,107.14,106.92,106.97,24097.0,98.3668,98.5508,98.3484,98.3944,24097.0
2016-06-16 13:30:00,106.94,106.97,106.72,106.76,17507.0,98.3668,98.3944,98.1645,98.2013,17507.0
2016-06-16 14:00:00,106.78,107.26,106.78,107.02,29045.0,98.2196,98.6612,98.2196,98.4404,29045.0
2016-06-16 14:30:00,107.03,107.27,106.99,107.11,43939.0,98.4496,98.6704,98.4128,98.5232,43939.0
2016-06-16 15:00:00,107.11,107.54,107.05,107.51,51153.0,98.5232,98.9187,98.468,98.8911,51153.0
2016-06-16 15:30:00,107.55,107.68,107.44,107.49,75062.0,98.9279,99.0475,98.8267,98.8727,75062.0
2016-06-17 09:30:00,107.55,108.13,107.4,108.13,157119.0,98.9279,99.4614,98.7899,99.4614,157119.0
2016-06-17 10:00:00,108.09,108.3,107.74,107.93,62870.0,99.4246,99.6178,99.1027,99.2775,62870.0
2016-06-17 10:30:00,107.89,107.91,107.43,107.43,56366.0,99.2407,99.2591,98.8175,98.8175,56366.0
2016-06-17 11:00:00,107.45,107.46,107.02,107.05,22943.0,98.8359,98.8451,98.4404,98.468,22943.0
2016-06-17 11:30:00,107.01,107.14,106.86,106.89,21046.0,98.4312,98.5508,98.2932,98.3208,21046.0
2016-06-17 12:00:00,106.9,107.17,106.9,106.92,25809.0,98.33,98.5784,98.33,98.3484,25809.0
2016-06-17 12:30:00,106.94,106.97,106.56,106.56,10779.0,98.3668,98.3944,98.0173,98.0173,10779.0
2016-06-17 13:00:00,106.58,106.84,106.54,106.62,18678.0,98.0357,98.2748,97.9989,98.0725,18678.0
2016-06-17 13:30:00,106.68,106.78,106.37,106.64,157811.0,98.1277,98.2196,97.8425,98.0909,157811.0
2016-06-17 14:00:00,106.64,107.05,106.64,106.8,34966.0,98.0909,98.468,98.0909,98.238,34966.0
2016-06-17 14:30:00,106.83,107.07,106.75,107.06,31366.0,98.2656,98.4864,98.1921,98.4772,31366.0
2016-06-17 15:00:00,107.07,107.07,106.68,106.73,37812.0,98.4864,98.4864,98.1277,98.1737,37812.0
2016-06-17 15:30:00,106.74,106.8,106.55,106.74,122046.0,98.1829,98.238,98.0081,98.1829,122046.0
2016-06-20 09:30:00,108.17,109.01,107.68,108.97,285550.0,99.4982,100.2709,99.0475,100.2341,285550.0
2016-06-20 10:00:00,109.01,109.22,108.84,109.11,89829.0,100.2709,100.464,100.1145,100.3629,89829.0
2016-06-20 10:30:00,109.14,109.15,108.39,108.57,101932.0,100.3905,100.3996,99.7006,99.8661,101932.0
2016-06-20 11:00:00,108.59,108.6,108.31,108.51,60319.0,99.8845,99.8937,99.627,99.811,60319.0
2016-06-20 11:30:00,108.52,108.62,108.15,108.34,53886.0,99.8202,99.9121,99.4798,99.6546,53886.0
2016-06-20 12:00:00,108.44,108.44,108.19,108.26,36356.0,99.7466,99.7466,99.5166,99.581,36356.0
2016-06-20 12:30:00,108.26,108.37,108.13,108.18,43458.0,99.581,99.6822,99.4614,99.5074,43458.0
2016-06-20 13:00:00,108.18,108.24,107.88,107.91,47579.0,99.5074,99.5626,99.2315,99.2591,47579.0
2016-06-20 13:30:00,107.86,108.12,107.76,108.1,32521.0,99.2131,99.4522,99.1211,99.4338,32521.0
2016-06-20 14:00:00,108.11,108.16,107.69,107.74,47826.0,99.443,99.489,99.0567,99.1027,47826.0
2016-06-20 14:30:00,107.71,107.83,107.6,107.81,50271.0,99.0751,99.1855,98.9739,99.1671,50271.0
2016-06-20 15:00:00,107.83,107.84,107.42,107.44,70325.0,99.1855,99.1947,98.8083,98.8267,70325.0
2016-06-20 15:30:00,107.42,107.58,107.25,107.33,158512.0,98.8083,98.9555,98.652,98.7256,158512.0
2016-06-21 09:30:00,107.65,108.19,107.31,107.95,48560.0,99.0199,99.5166,98.7072,99.2959,48560.0
2016-06-21 10:00:00,107.98,108.15,107.69,107.85,90403.0,99.3234,99.4798,99.0567,99.2039,90403.0
2016-06-21 10:30:00,107.92,107.98,107.68,107.94,47560.0,99.2683,99.3234,99.0475,99.2867,47560.0
2016-06-21 11:00:00,107.94,108.17,107.86,107.91,31761.0,99.2867,99.4982,99.2131,99.2591,31761.0
2016-06-21 11:30:00,107.87,107.88,107.51,107.54,31164.0,99.2223,99.2315,98.8911,98.9187,31164.0
2016-06-21 12:00:00,107.56,107.87,107.52,107.86,24671.0,98.9371,99.2223,98.9003,99.2131,24671.0
2016-06-21 12:30:00,107.89,107.93,107.66,107.67,19854.0,99.2407,99.2775,99.0291,99.0383,19854.0
2016-06-21 13:00:00,107.65,107.83,107.59,107.72,43351.0,99.0199,99.1855,98.9647,99.0843,43351.0
2016-06-21 13:30:00,107.72,107.87,107.6,107.77,30983.0,99.0843,99.2223,98.9739,99.1303,30983.0
2016-06-21 14:00:00,107.76,108.08,107.74,107.97,28458.0,99.1211,99.4154,99.1027,99.3142,28458.0
2016-06-21 14:30:00,107.99,108.27,107.94,108.12,37645.0,99.3326,99.5902,99.2867,99.4522,37645.0
2016-06-21 15:00:00,108.11,108.12,107.79,108.01,49987.0,99.443,99.4522,99.1487,99.351,49987.0
2016-06-21 15:30:00,107.98,107.99,107.78,107.8,70422.0,99.3234,99.3326,99.1395,99.1579,70422.0
2016-06-22 09:30:00,108.0,108.0,107.39,107.64,51295.0,99.3418,99.3418,98.7807,99.0107,51295.0
2016-06-22 10:00:00,107.63,107.73,107.5,107.56,107962.0,99.0015,99.0935,98.8819,98.9371,107962.0
2016-06-22 10:30:00,107.54,107.73,107.37,107.39,126759.0,98.9187,99.0935,98.7623,98.7807,126759.0
2016-06-22 11:00:00,107.39,107.6,107.12,107.6,71231.0,98.7807,98.9739,98.5324,98.9739,71231.0
2016-06-22 11:30:00,107.58,107.58,107.12,107.32,92737.0,98.9555,98.9555,98.5324,98.7164,92737.0
2016-06-22 12:00:00,107.36,107.67,107.24,107.29,45447.0,98.7532,99.0383,98.6428,98.6888,45447.0
2016-06-22 12:30:00,107.29,107.49,107.18,107.28,39221.0,98.6888,98.8727,98.5876,98.6796,39221.0
2016-06-22 13:00:00,107.25,107.36,107.07,107.17,31314.0,98.652,98.7532,98.4864,98.5784,31314.0
2016-06-22 13:30:00,107.2,107.51,107.19,107.47,53262.0,98.606,98.8911,98.5968,98.8543,53262.0
2016-06-22 14:00:00,107.49,107.67,107.42,107.5,53028.0,98.8727,99.0383,98.8083,98.8819,53028.0
2016-06-22 14:30:00,107.55,107.62,107.43,107.51,34995.0,98.9279,98.9923,98.8175,98.8911,34995.0
2016-06-22 15:00:00,107.52,107.6,107.15,107.17,62142.0,98.9003,98.9739,98.56,98.5784,62142.0
2016-06-22 15:30:00,107.15,107.3,107.05,107.14,121109.0,98.56,98.698,98.468,98.5508,121109.0
2016-06-23 09:30:00,108.57,109.03,108.13,108.82,97706.0,99.8661,100.2893,99.4614,100.0961,97706.0
2016-06-23 10:00:00,108.9,109.26,108.77,109.1,105829.0,100.1697,100.5008,100.0501,100.3537,105829.0
2016-06-23 10:30:00,109.03,109.26,108.88,109.23,92284.0,100.2893,100.5008,100.1513,100.4732,92284.0
2016-06-23 11:00:00,109.22,109.54,109.21,109.52,34748.0,100.464,100.7584,100.4548,100.74,34748.0
2016-06-23 11:30:00,109.52,109.74,109.45,109.64,36048.0,100.74,100.9423,100.6756,100.8504,36048.0
2016-06-23 12:00:00,109.65,109.76,109.57,109.66,28459.0,100.8596,100.9607,100.786,100.8688,28459.0
2016-06-23 12:30:00,109.67,109.71,109.26,109.47,90178.0,100.878,100.9148,100.5008,100.694,90178.0
2016-06-23 13:00:00,109.47,109.6,109.41,109.5,35215.0,100.694,100.8136,100.6388,100.7216,35215.0
2016-06-23 13:30:00,109.5,109.55,109.31,109.48,32725.0,100.7216,100.7676,100.5468,100.7032,32725.0
2016-06-23 14:00:00,109.46,109.73,109.34,109.7,54842.0,100.6848,100.9332,100.5744,100.9056,54842.0
2016-06-23 14:30:00,109.7,110.07,109.6,110.05,77817.0,100.9056,101.2459,100.8136,101.2275,77817.0
2016-06-23 15:00:00,110.05,110.13,109.93,110.12,94458.0,101.2275,101.3011,101.1171,101.2919,94458.0
2016-06-23 15:30:00,110.13,110.65,110.04,110.59,257348.0,101.3011,101.7794,101.2183,101.7242,257348.0
2016-06-24 09:30:00,106.26,106.84,104.98,106.51,331248.0,97.7413,98.2748,96.564,97.9713,331248.0
2016-06-24 10:00:00,106.51,107.45,106.43,106.89,181187.0,97.9713,98.8359,97.8977,98.3208,181187.0
2016-06-24 10:30:00,106.78,107.04,106.4,106.82,96483.0,98.2196,98.4588,97.8701,98.2564,96483.0
2016-06-24 11:00:00,106.91,107.04,106.27,106.59,121824.0,98.3392,98.4588,97.7505,98.0449,121824.0
2016-06-24 11:30:00,106.56,106.84,106.33,106.42,116966.0,98.0173,98.2748,97.8057,97.8885,116966.0
2016-06-24 12:00:00,106.44,106.59,105.79,106.09,50981.0,97.9069,98.0449,97.309,97.585,50981.0
2016-06-24 12:30:00,106.11,106.12,105.19,105.33,57396.0,97.6034,97.6126,96.7571,96.8859,57396.0
2016-06-24 13:00:00,105.37,105.46,105.18,105.33,60940.0,96.9227,97.0055,96.7479,96.8859,60940.0
2016-06-24 13:30:00,105.34,105.46,105.0,105.06,66821.0,96.8951,97.0055,96.5823,96.6375,66821.0
2016-06-24 14:00:00,105.09,105.33,104.98,104.98,62496.0,96.6651,96.8859,96.564,96.564,62496.0
2016-06-24 14:30:00,104.98,105.05,104.65,104.82,95878.0,96.564,96.6283,96.2604,96.4168,95878.0
2016-06-24 15:00:00,104.84,104.99,103.57,104.01,211757.0,96.4352,96.5731,95.267,95.6717,211757.0
2016-06-24 15:30:00,103.98,105.14,103.85,104.06,523911.0,95.6441,96.7111,95.5245,95.7177,523911.0
2016-06-27 09:30:00,102.37,102.94,100.57,100.77,96714.0,94.1632,94.6875,92.5075,92.6915,96714.0
2016-06-27 10:00:00,100.75,100.81,99.38,99.48,162794.0,92.6731,92.7283,91.4129,91.5049,162794.0
2016-06-27 10:30:00,99.56,99.65,99.2,99.29,125565.0,91.5785,91.6612,91.2473,91.3301,125565.0
2016-06-27 11:00:00,99.27,99.68,99.15,99.55,65844.0,91.3117,91.6888,91.2013,91.5693,65844.0
2016-06-27 11:30:00,99.6,100.01,99.6,99.77,65316.0,91.6153,91.9924,91.6153,91.7716,65316.0
2016-06-27 12:00:00,99.77,99.86,99.4,99.84,85793.0,91.7716,91.8544,91.4313,91.836,85793.0
2016-06-27 12:30:00,99.86,100.0,99.48,99.93,135243.0,91.8544,91.9832,91.5049,91.9188,135243.0
2016-06-27 13:00:00,99.93,100.41,99.73,100.26,50073.0,91.9188,92.3603,91.7348,92.2223,50073.0
2016-06-27 13:30:00,100.23,100.23,99.72,99.92,77444.0,92.1947,92.1947,91.7256,91.9096,77444.0
2016-06-27 14:00:00,99.86,99.86,99.4,99.7,56481.0,91.8544,91.8544,91.4313,91.7072,56481.0
2016-06-27 14:30:00,99.7,99.79,99.29,99.43,60058.0,91.7072,91.79,91.3301,91.4589,60058.0
2016-06-27 15:00:00,99.43,99.68,99.21,99.34,104262.0,91.4589,91.6888,91.2565,91.3761,104262.0
2016-06-27 15:30:00,99.33,99.71,99.26,99.38,261920.0,91.3669,91.7164,91.3025,91.4129,261920.0
2016-06-28 09:30:00,100.5,101.58,100.37,101.08,166393.0,92.4431,93.4365,92.3235,92.9766,166393.0
2016-06-28 10:00:00,101.25,101.33,100.56,100.74,47868.0,93.133,93.2066,92.4983,92.6639,47868.0
2016-06-28 10:30:00,100.82,100.99,100.42,100.49,51919.0,92.7374,92.8938,92.3695,92.4339,51919.0
2016-06-28 11:00:00,100.52,100.55,99.87,100.03,62394.0,92.4615,92.4891,91.8636,92.0108,62394.0
2016-06-28 11:30:00,100.03,100.77,100.01,100.68,46292.0,92.0108,92.6915,91.9924,92.6087,46292.0
2016-06-28 12:00:00,100.64,100.66,100.49,100.55,29841.0,92.5719,92.5903,92.4339,92.4891,29841.0
2016-06-28 12:30:00,100.53,100.74,100.47,100.53,49654.0,92.4707,92.6639,92.4155,92.4707,49654.0
2016-06-28 13:00:00,100.5,100.54,100.19,100.37,102881.0,92.4431,92.4799,92.158,92.3235,102881.0
2016-06-28 13:30:00,100.37,100.69,100.22,100.57,35088.0,92.3235,92.6179,92.1856,92.5075,35088.0
2016-06-28 14:00:00,100.55,100.65,100.38,100.54,40013.0,92.4891,92.5811,92.3327,92.4799,40013.0
2016-06-28 14:30:00,100.54,101.22,100.53,101.11,88928.0,92.4799,93.1054,92.4707,93.0042,88928.0
2016-06-28 15:00:00,101.1,101.62,101.09,101.29,48754.0,92.995,93.4733,92.9858,93.1698,48754.0
2016-06-28 15:30:00,101.27,101.64,101.2,101.61,123679.0,93.1514,93.4917,93.087,93.4641,123679.0
2016-06-29 09:30:00,102.96,102.97,101.66,102.75,62213.0,94.7059,94.7151,93.5101,94.5127,62213.0
2016-06-29 10:00:00,102.72,103.47,102.57,103.33,48669.0,94.4851,95.175,94.3472,95.0462,48669.0
2016-06-29 10:30:00,103.35,103.93,103.3,103.88,69163.0,95.0646,95.5981,95.0186,95.5521,69163.0
2016-06-29 11:00:00,103.89,104.46,103.89,104.46,78486.0,95.5613,96.0856,95.5613,96.0856,78486.0
2016-06-29 11:30:00,104.48,104.89,104.27,104.86,62886.0,96.104,96.4812,95.9109,96.4536,62886.0
2016-06-29 12:00:00,104.86,105.11,104.84,105.1,74754.0,96.4536,96.6835,96.4352,96.6743,74754.0
2016-06-29 12:30:00,105.07,105.14,104.92,105.07,63761.0,96.6467,96.7111,96.5088,96.6467,63761.0
2016-06-29 13:00:00,105.05,105.22,104.8,105.01,63189.0,96.6283,96.7847,96.3984,96.5915,63189.0
2016-06-29 13:30:00,104.98,105.12,104.88,105.04,58705.0,96.564,96.6927,96.472,96.6191,58705.0
2016-06-29 14:00:00,105.04,105.29,104.99,105.19,36046.0,96.6191,96.8491,96.5731,96.7571,36046.0
2016-06-29 14:30:00,105.22,105.79,105.18,105.74,77298.0,96.7847,97.309,96.7479,97.263,77298.0
2016-06-29 15:00:00,105.77,106.02,105.57,106.02,111508.0,97.2906,97.5206,97.1067,97.5206,111508.0
2016-06-29 15:30:00,106.02,106.03,105.72,105.97,289957.0,97.5206,97.5298,97.2446,97.4746,289957.0
2016-06-30 09:30:00,106.03,106.2,104.92,105.08,79007.0,97.5298,97.6861,96.5088,96.6559,79007.0
2016-06-30 10:00:00,105.07,105.55,104.95,105.31,83429.0,96.6467,97.0883,96.5364,96.8675,83429.0
2016-06-30 10:30:00,105.3,106.0,105.3,105.92,43559.0,96.8583,97.5022,96.8583,97.4286,43559.0
2016-06-30 11:00:00,105.92,106.08,105.61,105.75,140576.0,97.4286,97.5758,97.1434,97.2722,140576.0
2016-06-30 11:30:00,105.83,105.95,105.64,105.75,111872.0,97.3458,97.4562,97.171,97.2722,111872.0
2016-06-30 12:00:00,105.73,106.41,105.73,106.36,90327.0,97.2538,97.8793,97.2538,97.8333,90327.0
2016-06-30 12:30:00,106.36,106.62,106.36,106.5,85251.0,97.8333,98.0725,97.8333,97.9621,85251.0
2016-06-30 13:00:00,106.52,106.7,106.37,106.42,50876.0,97.9805,98.1461,97.8425,97.8885,50876.0
2016-06-30 13:30:00,106.46,106.69,106.41,106.48,64883.0,97.9253,98.1369,97.8793,97.9437,64883.0
2016-06-30 14:00:00,106.48,106.75,106.47,106.54,65320.0,97.9437,98.1921,97.9345,97.9989,65320.0
2016-06-30 14:30:00,106.55,106.8,106.43,106.77,87973.0,98.0081,98.238,97.8977,98.2104,87973.0
2016-06-30 15:00:00,106.8,106.93,106.68,106.82,90709.0,98.238,98.3576,98.1277,98.2564,90709.0
2016-06-30 15:30:00,106.82,107.32,106.76,107.31,302352.0,98.2564,98.7164,98.2013,98.7072,302352.0
2016-07-01 09:30:00,107.11,108.36,107.11,108.3,61960.0,98.5232,99.673,98.5232,99.6178,61960.0
2016-07-01 10:00:00,108.36,108.65,108.16,108.34,37724.0,99.673,99.9397,99.489,99.6546,37724.0
2016-07-01 10:30:00,108.35,109.08,108.34,108.93,45667.0,99.6638,100.3353,99.6546,100.1973,45667.0
2016-07-01 11:00:00,108.94,109.1,108.35,108.41,66441.0,100.2065,100.3537,99.6638,99.719,66441.0
2016-07-01 11:30:00,108.33,108.34,107.81,107.83,44090.0,99.6454,99.6546,99.1671,99.1855,44090.0
2016-07-01 12:00:00,107.81,107.83,107.56,107.61,75413.0,99.1671,99.1855,98.9371,98.9831,75413.0
2016-07-01 12:30:00,107.57,107.91,107.56,107.74,23736.0,98.9463,99.2591,98.9371,99.1027,23736.0
2016-07-01 13:00:00,107.71,107.9,107.66,107.75,37592.0,99.0751,99.2499,99.0291,99.1119,37592.0
2016-07-01 13:30:00,107.74,108.02,107.72,107.86,33441.0,99.1027,99.3602,99.0843,99.2131,33441.0
2016-07-01 14:00:00,107.88,108.01,107.79,107.85,57234.0,99.2315,99.351,99.1487,99.2039,57234.0
2016-07-01 14:30:00,107.85,107.87,107.53,107.68,45484.0,99.2039,99.2223,98.9095,99.0475,45484.0
2016-07-01 15:00:00,107.69,108.03,107.68,108.0,45834.0,99.0567,99.3694,99.0475,99.3418,45834.0
2016-07-01 15:30:00,107.98,108.08,107.84,107.84,101335.0,99.3234,99.4154,99.1947,99.1947,101335.0
2016-07-05 09:30:00,107.11,107.85,106.61,107.02,47000.0,98.5232,99.2039,98.0633,98.4404,47000.0
2016-07-05 10:00:00,107.09,107.09,106.56,106.64,63452.0,98.5048,98.5048,98.0173,98.0909,63452.0
2016-07-05 10:30:00,106.65,106.81,106.03,106.24,46921.0,98.1001,98.2472,97.5298,97.7229,46921.0
2016-07-05 11:00:00,106.24,106.51,105.96,106.39,27757.0,97.7229,97.9713,97.4654,97.8609,27757.0
2016-07-05 11:30:00,106.38,106.44,106.08,106.17,13507.0,97.8517,97.9069,97.5758,97.6586,13507.0
2016-07-05 12:00:00,106.26,106.31,105.99,106.05,24982.0,97.7413,97.7873,97.493,97.5482,24982.0
2016-07-05 12:30:00,106.09,106.18,105.75,105.88,33880.0,97.585,97.6677,97.2722,97.3918,33880.0
2016-07-05 13:00:00,105.86,106.04,105.84,105.91,37789.0,97.3734,97.539,97.355,97.4194,37789.0
2016-07-05 13:30:00,105.9,105.91,105.34,105.4,47293.0,97.4102,97.4194,96.8951,96.9503,47293.0
2016-07-05 14:00:00,105.4,105.69,105.36,105.42,52674.0,96.9503,97.217,96.9135,96.9687,52674.0
2016-07-05 14:30:00,105.41,105.62,105.4,105.59,31969.0,96.9595,97.1526,96.9503,97.125,31969.0
2016-07-05 15:00:00,105.61,105.83,105.61,105.76,33644.0,97.1434,97.3458,97.1434,97.2814,33644.0
2016-07-05 15:30:00,105.75,106.3,105.7,106.15,222950.0,97.2722,97.7781,97.2262,97.6402,222950.0
2016-07-06 09:30:00,105.15,105.83,104.75,105.41,135578.0,96.7203,97.3458,96.3524,96.9595,135578.0
2016-07-06 10:00:00,105.52,105.63,105.0,105.06,91174.0,97.0607,97.1618,96.5823,96.6375,91174.0
2016-07-06 10:30:00,105.08,106.04,104.99,106.01,48856.0,96.6559,97.539,96.5731,97.5114,48856.0
2016-07-06 11:00:00,106.04,106.14,105.66,105.66,103283.0,97.539,97.631,97.1894,97.1894,103283.0
2016-07-06 11:30:00,105.69,105.86,105.58,105.81,69486.0,97.217,97.3734,97.1158,97.3274,69486.0
2016-07-06 12:00:00,105.86,106.07,105.77,106.02,65547.0,97.3734,97.5666,97.2906,97.5206,65547.0
2016-07-06 12:30:00,106.06,106.18,105.95,106.08,49567.0,97.5574,97.6677,97.4562,97.5758,49567.0
2016-07-06 13:00:00,106.16,106.42,106.1,106.3,34185.0,97.6494,97.8885,97.5942,97.7781,34185.0
2016-07-06 13:30:00,106.38,106.49,106.02,106.26,40362.0,97.8517,97.9529,97.5206,97.7413,40362.0
2016-07-06 14:00:00,106.2,106.39,106.0,106.35,37401.0,97.6861,97.8609,97.5022,97.8241,37401.0
2016-07-06 14:30:00,106.33,106.8,106.31,106.78,33664.0,97.8057,98.238,97.7873,98.2196,33664.0
2016-07-06 15:00:00,106.79,106.89,106.61,106.68,50350.0,98.2288,98.3208,98.0633,98.1277,50350.0
2016-07-06 15:30:00,106.67,106.8,106.61,106.77,163916.0,98.1185,98.238,98.0633,98.2104,163916.0
2016-07-07 09:30:00,106.68,107.84,105.62,107.81,39559.0,98.1277,99.1947,97.1526,99.1671,39559.0
2016-07-07 10:00:00,107.86,107.89,107.32,107.67,58128.0,99.2131,99.2407,98.7164,99.0383,58128.0
2016-07-07 10:30:00,107.67,107.89,107.55,107.59,38830.0,99.0383,99.2407,98.9279,98.9647,38830.0
2016-07-07 11:00:00,107.5,107.87,107.33,107.85,62875.0,98.8819,99.2223,98.7256,99.2039,62875.0
2016-07-07 11:30:00,107.89,107.96,107.45,107.49,56465.0,99.2407,99.305,98.8359,98.8727,56465.0
2016-07-07 12:00:00,107.56,107.72,107.16,107.29,22903.0,98.9371,99.0843,98.5692,98.6888,22903.0
2016-07-07 12:30:00,107.36,107.39,106.72,106.79,21419.0,98.7532,98.7807,98.1645,98.2288,21419.0
2016-07-07 13:00:00,106.84,107.21,106.76,107.14,27364.0,98.2748,98.6152,98.2013,98.5508,27364.0
2016-07-07 13:30:00,107.09,107.13,106.69,106.91,27073.0,98.5048,98.5416,98.1369,98.3392,27073.0
2016-07-07 14:00:00,106.94,106.97,106.54,106.88,38564.0,98.3668,98.3944,97.9989,98.3116,38564.0
2016-07-07 14:30:00,106.83,106.9,106.47,106.53,30333.0,98.2656,98.33,97.9345,97.9897,30333.0
2016-07-07 15:00:00,106.54,107.01,106.52,107.01,45627.0,97.9989,98.4312,97.9805,98.4312,45627.0
2016-07-07 15:30:00,107.02,107.35,106.95,107.3,181911.0,98.4404,98.744,98.376,98.698,181911.0
2016-07-08 09:30:00,108.95,109.3,108.46,108.85,54217.0,100.2157,100.5376,99.765,100.1237,54217.0
2016-07-08 10:00:00,108.97,109.09,108.23,108.5,41001.0,100.2341,100.3445,99.5534,99.8018,41001.0
2016-07-08 10:30:00,108.5,108.77,108.3,108.71,96322.0,99.8018,100.0501,99.6178,99.9949,96322.0
2016-07-08 11:00:00,108.77,108.88,108.58,108.83,72223.0,100.0501,100.1513,99.8753,100.1053,72223.0
2016-07-08 11:30:00,108.82,108.82,108.56,108.73,40355.0,100.0961,100.0961,99.8569,100.0133,40355.0
2016-07-08 12:00:00,108.75,108.86,108.74,108.79,38077.0,100.0317,100.1329,100.0225,100.0685,38077.0
2016-07-08 12:30:00,108.8,108.93,108.7,108.84,30003.0,100.0777,100.1973,99.9857,100.1145,30003.0
2016-07-08 13:00:00,108.83,108.88,108.75,108.81,108308.0,100.1053,100.1513,100.0317,100.0869,108308.0
2016-07-08 13:30:00,108.82,108.88,108.63,108.74,65828.0,100.0961,100.1513,99.9213,100.0225,65828.0
2016-07-08 14:00:00,108.74,109.06,108.64,109.05,46540.0,100.0225,100.3169,99.9305,100.3077,46540.0
2016-07-08 14:30:00,109.04,109.14,108.95,108.97,49801.0,100.2985,100.3905,100.2157,100.2341,49801.0
2016-07-08 15:00:00,108.98,109.13,108.82,108.84,77853.0,100.2433,100.3813,100.0961,100.1145,77853.0
2016-07-08 15:30:00,108.84,108.88,108.72,108.82,196504.0,100.1145,100.1513,100.0041,100.0961,196504.0
2016-07-11 09:30:00,109.64,110.48,109.64,109.93,53341.0,100.8504,101.623,100.8504,101.1171,53341.0
2016-07-11 10:00:00,109.9,109.97,109.43,109.6,63683.0,101.0895,101.1539,100.6572,100.8136,63683.0
2016-07-11 10:30:00,109.62,109.72,109.41,109.55,59377.0,100.832,100.924,100.6388,100.7676,59377.0
2016-07-11 11:00:00,109.53,110.09,109.46,110.08,71368.0,100.7492,101.2643,100.6848,101.2551,71368.0
2016-07-11 11:30:00,110.11,110.15,109.81,110.02,31357.0,101.2827,101.3195,101.0067,101.1999,31357.0
2016-07-11 12:00:00,110.03,110.25,110.0,110.24,31652.0,101.2091,101.4115,101.1815,101.4023,31652.0
2016-07-11 12:30:00,110.24,110.49,110.12,110.39,71064.0,101.4023,101.6322,101.2919,101.5402,71064.0
2016-07-11 13:00:00,110.4,110.51,110.39,110.45,19374.0,101.5494,101.6506,101.5402,101.5954,19374.0
2016-07-11 13:30:00,110.42,110.53,110.31,110.33,22488.0,101.5678,101.669,101.4667,101.4851,22488.0
2016-07-11 14:00:00,110.29,110.52,110.22,110.5,29292.0,101.4483,101.6598,101.3839,101.6414,29292.0
2016-07-11 14:30:00,110.48,110.74,110.47,110.7,50073.0,101.623,101.8622,101.6138,101.8254,50073.0
2016-07-11 15:00:00,110.69,110.91,110.6,110.88,49569.0,101.8162,102.0186,101.7334,101.991,49569.0
2016-07-11 15:30:00,110.88,110.88,110.21,110.24,244889.0,101.991,101.991,101.3747,101.4023,244889.0
2016-07-12 09:30:00,111.48,113.29,110.95,112.57,130811.0,102.5429,104.2078,102.0553,103.5455,130811.0
2016-07-12 10:00:00,112.56,112.69,111.51,111.68,33129.0,103.5363,103.6559,102.5705,102.7268,33129.0
2016-07-12 10:30:00,111.64,111.75,111.48,111.69,36633.0,102.69,102.7912,102.5429,102.736,36633.0
2016-07-12 11:00:00,111.69,112.28,111.55,112.16,80533.0,102.736,103.2787,102.6072,103.1683,80533.0
2016-07-12 11:30:00,112.15,112.51,112.05,112.46,38488.0,103.1591,103.4903,103.0672,103.4443,38488.0
2016-07-12 12:00:00,112.41,112.63,112.29,112.57,37783.0,103.3983,103.6007,103.2879,103.5455,37783.0
2016-07-12 12:30:00,112.52,112.74,112.47,112.57,36688.0,103.4995,103.7018,103.4535,103.5455,36688.0
2016-07-12 13:00:00,112.57,112.81,112.54,112.78,33646.0,103.5455,103.7662,103.5179,103.7386,33646.0
2016-07-12 13:30:00,112.75,112.78,112.6,112.6,21442.0,103.711,103.7386,103.5731,103.5731,21442.0
2016-07-12 14:00:00,112.6,112.72,112.58,112.59,43085.0,103.5731,103.6834,103.5547,103.5639,43085.0
2016-07-12 14:30:00,112.57,112.69,112.48,112.63,29177.0,103.5455,103.6559,103.4627,103.6007,29177.0
2016-07-12 15:00:00,112.63,112.8,112.62,112.77,44791.0,103.6007,103.757,103.5915,103.7294,44791.0
2016-07-12 15:30:00,112.76,113.01,112.71,112.98,259330.0,103.7202,103.9502,103.6743,103.9226,259330.0
2016-07-13 09:30:00,113.69,113.73,112.22,112.41,57334.0,104.5757,104.6125,103.2235,103.3983,57334.0
2016-07-13 10:00:00,112.43,112.92,112.34,112.48,18652.0,103.4167,103.8674,103.3339,103.4627,18652.0
2016-07-13 10:30:00,112.57,113.02,112.56,112.99,16834.0,103.5455,103.9594,103.5363,103.9318,16834.0
2016-07-13 11:00:00,112.97,113.0,112.67,112.81,21825.0,103.9134,103.941,103.6375,103.7662,21825.0
2016-07-13 11:30:00,112.85,112.85,112.25,112.45,22233.0,103.803,103.803,103.2511,103.4351,22233.0
2016-07-13 12:00:00,112.49,112.75,112.42,112.66,27995.0,103.4719,103.711,103.4075,103.6283,27995.0
2016-07-13 12:30:00,112.61,112.82,112.55,112.82,11171.0,103.5823,103.7754,103.5271,103.7754,11171.0
2016-07-13 13:00:00,112.8,112.99,112.75,112.86,22099.0,103.757,103.9318,103.711,103.8122,22099.0
2016-07-13 13:30:00,112.88,113.17,112.77,113.12,38329.0,103.8306,104.0974,103.7294,104.0514,38329.0
2016-07-13 14:00:00,113.12,113.55,113.1,113.55,36072.0,104.0514,104.4469,104.033,104.4469,36072.0
2016-07-13 14:30:00,113.56,113.73,113.52,113.73,45102.0,104.4561,104.6125,104.4193,104.6125,45102.0
2016-07-13 15:00:00,113.7,113.76,113.6,113.76,67399.0,104.5849,104.6401,104.4929,104.6401,67399.0
2016-07-13 15:30:00,113.74,113.91,113.74,113.85,189231.0,104.6217,104.778,104.6217,104.7229,189231.0
2016-07-14 09:30:00,115.0,115.24,114.43,115.19,77603.0,105.7807,106.0014,105.2564,105.9554,77603.0
2016-07-14 10:00:00,115.19,115.39,114.42,114.48,36121.0,105.9554,106.1394,105.2472,105.3024,36121.0
2016-07-14 10:30:00,114.48,114.74,114.33,114.43,19811.0,105.3024,105.5415,105.1644,105.2564,19811.0
2016-07-14 11:00:00,114.43,114.61,114.31,114.48,20303.0,105.2564,105.4219,105.146,105.3024,20303.0
2016-07-14 11:30:00,114.46,114.66,114.29,114.6,30599.0,105.284,105.4679,105.1276,105.4127,30599.0
2016-07-14 12:00:00,114.59,114.79,114.43,114.53,39877.0,105.4035,105.5875,105.2564,105.3483,39877.0
2016-07-14 12:30:00,114.48,114.69,114.44,114.49,15348.0,105.3024,105.4955,105.2656,105.3116,15348.0
2016-07-14 13:00:00,114.58,114.58,114.05,114.14,17853.0,105.3943,105.3943,104.9068,104.9896,17853.0
2016-07-14 13:30:00,114.13,114.5,114.13,114.5,19145.0,104.9804,105.3207,104.9804,105.3207,19145.0
2016-07-14 14:00:00,114.5,114.9,114.5,114.79,29167.0,105.3207,105.6887,105.3207,105.5875,29167.0
2016-07-14 14:30:00,114.78,114.99,114.71,114.88,31989.0,105.5783,105.7715,105.5139,105.6703,31989.0
2016-07-14 15:00:00,114.93,115.37,114.84,115.31,56737.0,105.7163,106.121,105.6335,106.0658,56737.0
2016-07-14 15:30:00,115.31,115.36,115.07,115.22,192732.0,106.0658,106.1118,105.8451,105.983,192732.0
2016-07-15 09:30:00,115.47,116.22,114.88,115.1,153916.0,106.213,106.9029,105.6703,105.8726,153916.0
2016-07-15 10:00:00,115.1,116.14,115.05,116.14,63097.0,105.8726,106.8293,105.8267,106.8293,63097.0
2016-07-15 10:30:00,116.1,116.26,115.97,116.07,62596.0,106.7925,106.9397,106.6729,106.7649,62596.0
2016-07-15 11:00:00,116.1,116.21,115.69,115.69,41808.0,106.7925,106.8937,106.4153,106.4153,41808.0
2016-07-15 11:30:00,115.67,115.71,115.4,115.42,70763.0,106.397,106.4337,106.1486,106.167,70763.0
2016-07-15 12:00:00,115.46,115.6,115.43,115.51,57957.0,106.2038,106.3326,106.1762,106.2498,57957.0
2016-07-15 12:30:00,115.52,115.61,115.37,115.48,38437.0,106.259,106.3418,106.121,106.2222,38437.0
2016-07-15 13:00:00,115.52,115.64,115.48,115.59,17731.0,106.259,106.3694,106.2222,106.3234,17731.0
2016-07-15 13:30:00,115.61,115.75,115.47,115.72,347124.0,106.3418,106.4705,106.213,106.4429,347124.0
2016-07-15 14:00:00,115.73,115.75,115.49,115.53,47034.0,106.4521,106.4705,106.2314,106.2682,47034.0
2016-07-15 14:30:00,115.55,115.62,115.42,115.51,42445.0,106.2866,106.351,106.167,106.2498,42445.0
2016-07-15 15:00:00,115.48,115.59,115.4,115.59,50635.0,106.2222,106.3234,106.1486,106.3234,50635.0
2016-07-15 15:30:00,115.59,115.68,115.48,115.6,180119.0,106.3234,106.4062,106.2222,106.3326,180119.0
2016-07-18 09:30:00,116.0,116.73,116.0,116.28,35134.0,106.7005,107.372,106.7005,106.9581,35134.0
2016-07-18 10:00:00,116.28,116.75,116.12,116.6,36617.0,106.9581,107.3904,106.8109,107.2524,36617.0
2016-07-18 10:30:00,116.59,116.79,116.33,116.33,35844.0,107.2432,107.4272,107.004,107.004,35844.0
2016-07-18 11:00:00,116.32,116.65,116.32,116.5,33673.0,106.9948,107.2984,106.9948,107.1604,33673.0
2016-07-18 11:30:00,116.45,116.56,116.31,116.31,24812.0,107.1144,107.2156,106.9856,106.9856,24812.0
2016-07-18 12:00:00,116.3,116.53,116.14,116.52,27965.0,106.9764,107.188,106.8293,107.1788,27965.0
2016-07-18 12:30:00,116.53,116.53,116.16,116.46,32102.0,107.188,107.188,106.8477,107.1236,32102.0
2016-07-18 13:00:00,116.47,116.63,116.32,116.38,23376.0,107.1328,107.28,106.9948,107.05,23376.0
2016-07-18 13:30:00,116.36,116.65,116.33,116.53,33423.0,107.0316,107.2984,107.004,107.188,33423.0
2016-07-18 14:00:00,116.54,116.76,116.48,116.75,40408.0,107.1972,107.3996,107.142,107.3904,40408.0
2016-07-18 14:30:00,116.76,116.9,116.69,116.9,30098.0,107.3996,107.5283,107.3352,107.5283,30098.0
2016-07-18 15:00:00,116.88,116.96,116.77,116.92,52728.0,107.5099,107.5835,107.4088,107.5467,52728.0
2016-07-18 15:30:00,116.93,116.93,116.79,116.85,146883.0,107.5559,107.5559,107.4272,107.4824,146883.0
2016-07-19 09:30:00,116.13,116.33,115.58,115.8,43610.0,106.8201,107.004,106.3142,106.5165,43610.0
2016-07-19 10:00:00,115.82,116.22,115.72,116.11,23028.0,106.5349,106.9029,106.4429,106.8017,23028.0
2016-07-19 10:30:00,116.08,116.16,115.73,116.16,54177.0,106.7741,106.8477,106.4521,106.8477,54177.0
2016-07-19 11:00:00,116.17,116.29,116.11,116.23,23134.0,106.8569,106.9672,106.8017,106.9121,23134.0
2016-07-19 11:30:00,116.2,116.28,116.05,116.24,47735.0,106.8845,106.9581,106.7465,106.9213,47735.0
2016-07-19 12:00:00,116.23,116.34,116.18,116.18,68182.0,106.9121,107.0132,106.8661,106.8661,68182.0
2016-07-19 12:30:00,116.21,116.36,116.2,116.36,27104.0,106.8937,107.0316,106.8845,107.0316,27104.0
2016-07-19 13:00:00,116.35,116.4,116.21,116.24,23467.0,107.0224,107.0684,106.8937,106.9213,23467.0
2016-07-19 13:30:00,116.25,116.31,116.24,116.25,33849.0,106.9305,106.9856,106.9213,106.9305,33849.0
2016-07-19 14:00:00,116.24,116.4,116.23,116.4,44015.0,106.9213,107.0684,106.9121,107.0684,44015.0
2016-07-19 14:30:00,116.39,116.59,116.39,116.55,61160.0,107.0592,107.2432,107.0592,107.2064,61160.0
2016-07-19 15:00:00,116.56,116.64,116.47,116.63,69940.0,107.2156,107.2892,107.1328,107.28,69940.0
2016-07-19 15:30:00,116.63,116.66,116.53,116.59,105489.0,107.28,107.3076,107.188,107.2432,105489.0
2016-07-20 09:30:00,117.4,117.5,116.76,117.04,54053.0,107.9883,108.0802,107.3996,107.6571,54053.0
2016-07-20 10:00:00,116.98,117.31,116.8,117.13,37620.0,107.6019,107.9055,107.4364,107.7399,37620.0
2016-07-20 10:30:00,117.16,117.37,117.16,117.23,83459.0,107.7675,107.9607,107.7675,107.8319,83459.0
2016-07-20 11:00:00,117.3,117.66,117.25,117.66,25639.0,107.8963,108.2274,107.8503,108.2274,25639.0
2016-07-20 11:30:00,117.66,117.68,117.45,117.5,125222.0,108.2274,108.2458,108.0343,108.0802,125222.0
2016-07-20 12:00:00,117.5,117.55,117.39,117.5,29074.0,108.0802,108.1262,107.9791,108.0802,29074.0
2016-07-20 12:30:00,117.47,117.47,117.35,117.38,20631.0,108.0527,108.0527,107.9423,107.9699,20631.0
2016-07-20 13:00:00,117.39,117.47,117.29,117.35,27151.0,107.9791,108.0527,107.8871,107.9423,27151.0
2016-07-20 13:30:00,117.36,117.44,117.26,117.26,23764.0,107.9515,108.0251,107.8595,107.8595,23764.0
2016-07-20 14:00:00,117.26,117.38,117.26,117.34,25312.0,107.8595,107.9699,107.8595,107.9331,25312.0
2016-07-20 14:30:00,117.34,117.38,117.31,117.35,30362.0,107.9331,107.9699,107.9055,107.9423,30362.0
2016-07-20 15:00:00,117.31,117.33,117.12,117.14,36657.0,107.9055,107.9239,107.7307,107.7491,36657.0
2016-07-20 15:30:00,117.14,117.25,117.08,117.14,162505.0,107.7491,107.8503,107.6939,107.7491,162505.0
2016-07-21 09:30:00,116.85,117.34,116.53,117.22,44441.0,107.4824,107.9331,107.188,107.8227,44441.0
2016-07-21 10:00:00,117.22,117.35,117.07,117.31,71911.0,107.8227,107.9423,107.6847,107.9055,71911.0
2016-07-21 10:30:00,117.31,117.49,117.29,117.49,55598.0,107.9055,108.071,107.8871,108.071,55598.0
2016-07-21 11:00:00,117.45,117.57,117.37,117.37,73768.0,108.0343,108.1446,107.9607,107.9607,73768.0
2016-07-21 11:30:00,117.41,117.41,116.6,116.78,52710.0,107.9975,107.9975,107.2524,107.418,52710.0
2016-07-21 12:00:00,116.76,116.89,116.38,116.47,54340.0,107.3996,107.5191,107.05,107.1328,54340.0
2016-07-21 12:30:00,116.52,116.61,116.41,116.57,36537.0,107.1788,107.2616,107.0776,107.2248,36537.0
2016-07-21 13:00:00,116.59,116.87,116.58,116.8,23678.0,107.2432,107.5008,107.234,107.4364,23678.0
2016-07-21 13:30:00,116.8,116.88,116.55,116.6,24062.0,107.4364,107.5099,107.2064,107.2524,24062.0
2016-07-21 14:00:00,116.6,116.77,116.57,116.72,45156.0,107.2524,107.4088,107.2248,107.3628,45156.0
2016-07-21 14:30:00,116.72,116.96,116.71,116.76,41859.0,107.3628,107.5835,107.3536,107.3996,41859.0
2016-07-21 15:00:00,116.75,116.84,116.31,116.6,51989.0,107.3904,107.4732,106.9856,107.2524,51989.0
2016-07-21 15:30:00,116.64,116.87,116.6,116.8,113086.0,107.2892,107.5008,107.2524,107.4364,113086.0
2016-07-22 09:30:00,116.92,117.02,113.06,115.99,116856.0,107.5467,107.6387,103.9962,106.6913,116856.0
2016-07-22 10:00:00,115.96,116.74,115.95,116.43,38497.0,106.6637,107.3812,106.6545,107.096,38497.0
2016-07-22 10:30:00,116.43,116.9,116.39,116.71,38949.0,107.096,107.5283,107.0592,107.3536,38949.0
2016-07-22 11:00:00,116.69,116.87,116.4,116.4,37676.0,107.3352,107.5008,107.0684,107.0684,37676.0
2016-07-22 11:30:00,116.43,116.91,116.41,116.87,11976.0,107.096,107.5375,107.0776,107.5008,11976.0
2016-07-22 12:00:00,116.88,116.96,116.77,116.96,10880.0,107.5099,107.5835,107.4088,107.5835,10880.0
2016-07-22 12:30:00,116.97,117.05,116.83,117.0,19791.0,107.5927,107.6663,107.464,107.6203,19791.0
2016-07-22 13:00:00,117.01,117.16,116.99,117.12,22094.0,107.6295,107.7675,107.6111,107.7307,22094.0
2016-07-22 13:30:00,117.14,117.22,117.01,117.12,39239.0,107.7491,107.8227,107.6295,107.7307,39239.0
2016-07-22 14:00:00,117.13,117.16,116.89,117.15,21191.0,107.7399,107.7675,107.5191,107.7583,21191.0
2016-07-22 14:30:00,117.12,117.24,117.08,117.13,15800.0,107.7307,107.8411,107.6939,107.7399,15800.0
2016-07-22 15:00:00,117.14,117.29,117.1,117.24,34163.0,107.7491,107.8871,107.7123,107.8411,34163.0
2016-07-22 15:30:00,117.23,117.34,117.17,117.26,94550.0,107.8319,107.9331,107.7767,107.8595,94550.0
2016-07-25 09:30:00,117.26,117.53,116.75,116.95,21898.0,107.8595,108.1078,107.3904,107.5743,21898.0
2016-07-25 10:00:00,116.95,117.17,116.67,116.72,26886.0,107.5743,107.7767,107.3168,107.3628,26886.0
2016-07-25 10:30:00,116.75,116.75,116.36,116.53,68757.0,107.3904,107.3904,107.0316,107.188,68757.0
2016-07-25 11:00:00,116.53,117.07,116.53,116.98,29082.0,107.188,107.6847,107.188,107.6019,29082.0
2016-07-25 11:30:00,116.93,116.93,116.68,116.91,16766.0,107.5559,107.5559,107.326,107.5375,16766.0
2016-07-25 12:00:00,116.91,116.98,116.7,116.77,11246.0,107.5375,107.6019,107.3444,107.4088,11246.0
2016-07-25 12:30:00,116.76,116.94,116.71,116.84,9470.0,107.3996,107.5651,107.3536,107.4732,9470.0
2016-07-25 13:00:00,116.84,116.99,116.81,116.93,13878.0,107.4732,107.6111,107.4456,107.5559,13878.0
2016-07-25 13:30:00,116.96,116.97,116.8,116.8,15250.0,107.5835,107.5927,107.4364,107.4364,15250.0
2016-07-25 14:00:00,116.78,116.9,116.7,116.73,21175.0,107.418,107.5283,107.3444,107.372,21175.0
2016-07-25 14:30:00,116.73,116.87,116.73,116.76,23908.0,107.372,107.5008,107.372,107.3996,23908.0
2016-07-25 15:00:00,116.76,116.9,116.7,116.88,30539.0,107.3996,107.5283,107.3444,107.5099,30539.0
2016-07-25 15:30:00,116.88,117.16,116.73,117.16,105119.0,107.5099,107.7675,107.372,107.7675,105119.0
2016-07-26 09:30:00,116.6,117.46,116.6,117.06,43841.0,107.2524,108.0435,107.2524,107.6755,43841.0
2016-07-26 10:00:00,117.09,117.24,116.82,116.98,46206.0,107.7031,107.8411,107.4548,107.6019,46206.0
2016-07-26 10:30:00,117.03,117.12,116.29,116.3,45577.0,107.6479,107.7307,106.9672,106.9764,45577.0
2016-07-26 11:00:00,116.2,116.96,116.2,116.96,37288.0,106.8845,107.5835,106.8845,107.5835,37288.0
2016-07-26 11:30:00,117.01,117.28,116.83,117.08,85999.0,107.6295,107.8779,107.464,107.6939,85999.0
2016-07-26 12:00:00,117.16,117.42,117.04,117.3,51815.0,107.7675,108.0067,107.6571,107.8963,51815.0
2016-07-26 12:30:00,117.29,117.36,117.15,117.17,44224.0,107.8871,107.9515,107.7583,107.7767,44224.0
2016-07-26 13:00:00,117.17,117.37,117.06,117.08,36010.0,107.7767,107.9607,107.6755,107.6939,36010.0
2016-07-26 13:30:00,117.1,117.27,117.02,117.24,26315.0,107.7123,107.8687,107.6387,107.8411,26315.0
2016-07-26 14:00:00,117.2,117.46,117.05,117.44,69156.0,107.8043,108.0435,107.6663,108.0251,69156.0
2016-07-26 14:30:00,117.45,117.47,117.3,117.32,26761.0,108.0343,108.0527,107.8963,107.9147,26761.0
2016-07-26 15:00:00,117.32,117.49,117.3,117.47,28494.0,107.9147,108.071,107.8963,108.0527,28494.0
2016-07-26 15:30:00,117.53,117.62,117.45,117.54,85323.0,108.1078,108.1906,108.0343,108.117,85323.0
2016-07-27 09:30:00,118.13,118.13,116.53,116.95,72868.0,108.6597,108.6597,107.188,107.5743,72868.0
2016-07-27 10:00:00,116.99,117.37,116.81,117.36,50485.0,107.6111,107.9607,107.4456,107.9515,50485.0
2016-07-27 10:30:00,117.26,117.26,116.81,117.06,52507.0,107.8595,107.8595,107.4456,107.6755,52507.0
2016-07-27 11:00:00,117.07,117.7,117.04,117.67,39184.0,107.6847,108.2642,107.6571,108.2366,39184.0
2016-07-27 11:30:00,117.71,117.71,117.26,117.32,31104.0,108.2734,108.2734,107.8595,107.9147,31104.0
2016-07-27 12:00:00,117.3,117.39,117.11,117.18,30626.0,107.8963,107.9791,107.7215,107.7859,30626.0
2016-07-27 12:30:00,117.16,117.42,117.1,117.21,21394.0,107.7675,108.0067,107.7123,107.8135,21394.0
2016-07-27 13:00:00,117.24,117.42,117.11,117.27,17566.0,107.8411,108.0067,107.7215,107.8687,17566.0
2016-07-27 13:30:00,117.22,117.57,117.16,117.46,19556.0,107.8227,108.1446,107.7675,108.0435,19556.0
2016-07-27 14:00:00,117.48,117.72,117.13,117.44,35747.0,108.0618,108.2826,107.7399,108.0251,35747.0
2016-07-27 14:30:00,117.44,117.73,117.4,117.58,28502.0,108.0251,108.2918,107.9883,108.1538,28502.0
2016-07-27 15:00:00,117.56,117.93,117.55,117.79,34106.0,108.1354,108.4758,108.1262,108.347,34106.0
2016-07-27 15:30:00,117.77,117.86,117.21,117.45,204517.0,108.3286,108.4114,107.8135,108.0343,204517.0
2016-07-28 09:30:00,118.0,121.47,117.51,121.04,162899.0,108.5402,111.732,108.0894,111.3365,162899.0
2016-07-28 10:00:00,121.07,121.7,120.9,121.5,114425.0,111.364,111.9435,111.2077,111.7596,114425.0
2016-07-28 10:30:00,121.5,121.54,121.18,121.29,88184.0,111.7596,111.7964,111.4652,111.5664,88184.0
2016-07-28 11:00:00,121.31,121.44,121.06,121.31,103188.0,111.5848,111.7044,111.3548,111.5848,103188.0
2016-07-28 11:30:00,121.31,121.8,121.26,121.53,120628.0,111.5848,112.0355,111.5388,111.7872,120628.0
2016-07-28 12:00:00,121.53,121.67,121.49,121.53,68453.0,111.7872,111.9159,111.7504,111.7872,68453.0
2016-07-28 12:30:00,121.53,121.53,121.26,121.4,72516.0,111.7872,111.7872,111.5388,111.6676,72516.0
2016-07-28 13:00:00,121.34,121.75,121.31,121.74,61177.0,111.6124,111.9895,111.5848,111.9803,61177.0
2016-07-28 13:30:00,121.74,122.17,121.71,122.15,86140.0,111.9803,112.3759,111.9527,112.3575,86140.0
2016-07-28 14:00:00,122.16,122.16,121.82,122.01,51357.0,112.3667,112.3667,112.0539,112.2287,51357.0
2016-07-28 14:30:00,122.04,122.23,121.79,121.83,50226.0,112.2563,112.4311,112.0263,112.0631,50226.0
2016-07-28 15:00:00,121.82,121.91,121.49,121.55,81694.0,112.0539,112.1367,111.7504,111.8056,81694.0
2016-07-28 15:30:00,121.57,121.82,121.35,121.39,231623.0,111.824,112.0539,111.6216,111.6584,231623.0
2016-07-29 09:30:00,121.37,122.57,121.37,121.55,80600.0,111.64,112.7438,111.64,111.8056,80600.0
2016-07-29 10:00:00,121.57,121.98,121.35,121.85,59387.0,111.824,112.2011,111.6216,112.0815,59387.0
2016-07-29 10:30:00,121.94,122.33,121.8,122.16,74264.0,112.1643,112.523,112.0355,112.3667,74264.0
2016-07-29 11:00:00,122.19,122.71,122.19,122.47,122933.0,112.3943,112.8726,112.3943,112.6518,122933.0
2016-07-29 11:30:00,122.44,122.7,122.36,122.36,68665.0,112.6242,112.8634,112.5506,112.5506,68665.0
2016-07-29 12:00:00,122.34,122.53,122.12,122.17,33616.0,112.5322,112.707,112.3299,112.3759,33616.0
2016-07-29 12:30:00,122.12,122.38,122.01,122.13,30451.0,112.3299,112.569,112.2287,112.3391,30451.0
2016-07-29 13:00:00,122.15,122.23,122.05,122.19,23984.0,112.3575,112.4311,112.2655,112.3943,23984.0
2016-07-29 13:30:00,122.21,122.33,122.14,122.27,35771.0,112.4127,112.523,112.3483,112.4678,35771.0
2016-07-29 14:00:00,122.27,122.27,122.13,122.2,36853.0,112.4678,112.4678,112.3391,112.4035,36853.0
2016-07-29 14:30:00,122.17,122.24,122.05,122.23,44205.0,112.3759,112.4402,112.2655,112.4311,44205.0
2016-07-29 15:00:00,122.2,122.22,122.09,122.1,51018.0,112.4035,112.4219,112.3023,112.3115,51018.0
2016-07-29 15:30:00,122.09,122.35,122.02,122.14,160416.0,112.3023,112.5414,112.2379,112.3483,160416.0
2016-08-01 09:30:00,122.48,122.75,122.05,122.67,53284.0,112.661,112.9094,112.2655,112.8358,53284.0
2016-08-01 10:00:00,122.73,122.74,122.28,122.52,47566.0,112.891,112.9002,112.477,112.6978,47566.0
2016-08-01 10:30:00,122.5,122.71,122.24,122.57,41640.0,112.6794,112.8726,112.4402,112.7438,41640.0
2016-08-01 11:00:00,122.56,122.68,122.32,122.32,45317.0,112.7346,112.845,112.5138,112.5138,45317.0
2016-08-01 11:30:00,122.3,122.36,121.63,121.68,18135.0,112.4954,112.5506,111.8792,111.9251,18135.0
2016-08-01 12:00:00,121.67,121.71,120.94,121.14,44661.0,111.9159,111.9527,111.2445,111.4284,44661.0
2016-08-01 12:30:00,121.16,121.4,121.1,121.11,26066.0,111.4468,111.6676,111.3916,111.4008,26066.0
2016-08-01 13:00:00,121.15,121.4,121.11,121.3,22019.0,111.4376,111.6676,111.4008,111.5756,22019.0
2016-08-01 13:30:00,121.32,121.43,121.04,121.34,17888.0,111.594,111.6952,111.3365,111.6124,17888.0
2016-08-01 14:00:00,121.32,121.43,121.08,121.08,24687.0,111.594,111.6952,111.3732,111.3732,24687.0
2016-08-01 14:30:00,121.09,121.3,121.06,121.19,17972.0,111.3824,111.5756,111.3548,111.4744,17972.0
2016-08-01 15:00:00,121.19,121.19,120.81,120.86,36205.0,111.4744,111.4744,111.1249,111.1709,36205.0
2016-08-01 15:30:00,120.89,121.22,120.88,121.2,101059.0,111.1985,111.502,111.1893,111.4836,101059.0
2016-08-02 09:30:00,120.97,121.05,120.13,120.75,59590.0,111.2721,111.3456,110.4994,111.0697,59590.0
2016-08-02 10:00:00,120.66,120.76,120.12,120.17,49979.0,110.9869,111.0789,110.4902,110.5362,49979.0
2016-08-02 10:30:00,120.19,120.2,119.21,119.34,61248.0,110.5546,110.5638,109.6532,109.7727,61248.0
2016-08-02 11:00:00,119.39,119.77,119.15,119.74,55807.0,109.8187,110.1683,109.598,110.1407,55807.0
2016-08-02 11:30:00,119.75,119.75,119.4,119.5,63301.0,110.1499,110.1499,109.8279,109.9199,63301.0
2016-08-02 12:00:00,119.49,119.88,119.4,119.73,58004.0,109.9107,110.2694,109.8279,110.1315,58004.0
2016-08-02 12:30:00,119.76,119.77,119.47,119.47,53964.0,110.1591,110.1683,109.8923,109.8923,53964.0
2016-08-02 13:00:00,119.47,119.65,119.38,119.65,34566.0,109.8923,110.0579,109.8095,110.0579,34566.0
2016-08-02 13:30:00,119.66,119.84,119.46,119.78,36605.0,110.0671,110.2327,109.8831,110.1775,36605.0
2016-08-02 14:00:00,119.73,120.33,119.7,120.25,52689.0,110.1315,110.6834,110.1039,110.6098,52689.0
2016-08-02 14:30:00,120.25,120.53,120.1,120.29,55676.0,110.6098,110.8673,110.4718,110.6466,55676.0
2016-08-02 15:00:00,120.31,120.45,120.01,120.06,61478.0,110.665,110.7937,110.389,110.435,61478.0
2016-08-02 15:30:00,120.02,120.33,120.01,120.11,138358.0,110.3982,110.6834,110.389,110.481,138358.0
2016-08-03 09:30:00,120.02,120.44,119.58,119.6,22776.0,110.3982,110.7846,109.9935,110.0119,22776.0
2016-08-03 10:00:00,119.52,119.96,119.5,119.65,23776.0,109.9383,110.343,109.9199,110.0579,23776.0
2016-08-03 10:30:00,119.57,119.93,119.52,119.76,24930.0,109.9843,110.3154,109.9383,110.1591,24930.0
2016-08-03 11:00:00,119.8,120.36,119.75,120.26,19152.0,110.1959,110.711,110.1499,110.619,19152.0
2016-08-03 11:30:00,120.29,120.35,120.03,120.19,12443.0,110.6466,110.7018,110.4074,110.5546,12443.0
2016-08-03 12:00:00,120.2,120.26,119.85,120.06,12866.0,110.5638,110.619,110.2419,110.435,12866.0
2016-08-03 12:30:00,119.97,120.1,119.86,119.87,16754.0,110.3522,110.4718,110.251,110.2602,16754.0
2016-08-03 13:00:00,119.91,120.09,119.89,120.05,6205.0,110.297,110.4626,110.2786,110.4258,6205.0
2016-08-03 13:30:00,120.03,120.13,119.9,120.13,23505.0,110.4074,110.4994,110.2878,110.4994,23505.0
2016-08-03 14:00:00,120.13,120.4,119.95,120.01,11826.0,110.4994,110.7478,110.3338,110.389,11826.0
2016-08-03 14:30:00,119.94,120.14,119.89,120.03,10720.0,110.3246,110.5086,110.2786,110.4074,10720.0
2016-08-03 15:00:00,120.07,120.29,120.04,120.27,22648.0,110.4442,110.6466,110.4166,110.6282,22648.0
2016-08-03 15:30:00,120.28,120.5,120.14,120.48,73310.0,110.6374,110.8397,110.5086,110.8213,73310.0
2016-08-04 09:30:00,120.05,120.8,119.78,119.8,18994.0,110.4258,111.1157,110.1775,110.1959,18994.0
2016-08-04 10:00:00,119.84,120.0,119.46,119.8,23697.0,110.2327,110.3798,109.8831,110.1959,23697.0
2016-08-04 10:30:00,119.8,120.02,119.75,120.02,28247.0,110.1959,110.3982,110.1499,110.3982,28247.0
2016-08-04 11:00:00,120.0,120.06,119.8,119.88,22171.0,110.3798,110.435,110.1959,110.2694,22171.0
2016-08-04 11:30:00,119.93,119.96,119.74,119.92,29221.0,110.3154,110.343,110.1407,110.3062,29221.0
2016-08-04 12:00:00,119.95,119.96,119.78,119.9,17847.0,110.3338,110.343,110.1775,110.2878,17847.0
2016-08-04 12:30:00,119.9,119.9,119.76,119.77,13507.0,110.2878,110.2878,110.1591,110.1683,13507.0
2016-08-04 13:00:00,119.75,119.79,119.5,119.51,11261.0,110.1499,110.1867,109.9199,109.9291,11261.0
2016-08-04 13:30:00,119.67,119.69,119.56,119.67,14072.0,110.0763,110.0947,109.9751,110.0763,14072.0
2016-08-04 14:00:00,119.69,119.78,119.55,119.68,12367.0,110.0947,110.1775,109.9659,110.0855,12367.0
2016-08-04 14:30:00,119.71,119.71,119.56,119.6,13409.0,110.1131,110.1131,109.9751,110.0119,13409.0
2016-08-04 15:00:00,119.61,119.66,119.54,119.59,22519.0,110.0211,110.0671,109.9567,110.0027,22519.0
2016-08-04 15:30:00,119.59,119.8,119.57,119.65,70090.0,110.0027,110.1959,109.9843,110.0579,70090.0
2016-08-05 09:30:00,120.8,121.35,120.45,121.32,91972.0,111.1157,111.6216,110.7937,111.594,91972.0
2016-08-05 10:00:00,121.31,121.47,121.0,121.07,45401.0,111.5848,111.732,111.2997,111.364,45401.0
2016-08-05 10:30:00,121.07,121.16,120.88,121.01,45147.0,111.364,111.4468,111.1893,111.3089,45147.0
2016-08-05 11:00:00,121.0,121.2,120.88,121.07,28386.0,111.2997,111.4836,111.1893,111.364,28386.0
2016-08-05 11:30:00,121.05,121.05,120.82,120.93,25594.0,111.3456,111.3456,111.1341,111.2353,25594.0
2016-08-05 12:00:00,120.93,121.0,120.71,120.78,24054.0,111.2353,111.2997,111.0329,111.0973,24054.0
2016-08-05 12:30:00,120.77,120.91,120.75,120.85,12672.0,111.0881,111.2169,111.0697,111.1617,12672.0
2016-08-05 13:00:00,120.88,120.92,120.72,120.73,16440.0,111.1893,111.2261,111.0421,111.0513,16440.0
2016-08-05 13:30:00,120.75,121.05,120.67,120.82,86948.0,111.0697,111.3456,110.9961,111.1341,86948.0
2016-08-05 14:00:00,120.84,120.86,120.51,120.57,27357.0,111.1525,111.1709,110.8489,110.9041,27357.0
2016-08-05 14:30:00,120.57,120.6,120.41,120.5,34655.0,110.9041,110.9317,110.757,110.8397,34655.0
2016-08-05 15:00:00,120.49,120.81,120.48,120.81,49446.0,110.8305,111.1249,110.8213,111.1249,49446.0
2016-08-05 15:30:00,120.81,120.87,120.73,120.87,122685.0,111.1249,111.1801,111.0513,111.1801,122685.0
2016-08-08 09:30:00,120.79,121.0,120.37,120.65,30340.0,111.1065,111.2997,110.7202,110.9777,30340.0
2016-08-08 10:00:00,120.65,120.85,120.23,120.38,22216.0,110.9777,111.1617,110.5914,110.7294,22216.0
2016-08-08 10:30:00,120.39,120.58,120.32,120.42,25883.0,110.7386,110.9133,110.6742,110.7662,25883.0
2016-08-08 11:00:00,120.38,120.69,120.38,120.59,23851.0,110.7294,111.0145,110.7294,110.9225,23851.0
2016-08-08 11:30:00,120.58,120.6,120.1,120.16,18700.0,110.9133,110.9317,110.4718,110.527,18700.0
2016-08-08 12:00:00,120.16,120.25,120.13,120.23,26899.0,110.527,110.6098,110.4994,110.5914,26899.0
2016-08-08 12:30:00,120.24,120.29,120.14,120.15,16331.0,110.6006,110.6466,110.5086,110.5178,16331.0
2016-08-08 13:00:00,120.16,120.27,120.12,120.13,16014.0,110.527,110.6282,110.4902,110.4994,16014.0
2016-08-08 13:30:00,120.12,120.45,120.12,120.45,27532.0,110.4902,110.7937,110.4902,110.7937,27532.0
2016-08-08 14:00:00,120.45,120.46,119.94,119.95,22469.0,110.7937,110.8029,110.3246,110.3338,22469.0
2016-08-08 14:30:00,119.95,120.1,119.92,119.98,28684.0,110.3338,110.4718,110.3062,110.3614,28684.0
2016-08-08 15:00:00,119.98,120.19,119.96,119.98,31519.0,110.3614,110.5546,110.343,110.3614,31519.0
2016-08-08 15:30:00,119.99,120.17,119.96,120.16,110328.0,110.3706,110.5362,110.343,110.527,110328.0
2016-08-09 09:30:00,120.44,120.94,120.21,120.92,27142.0,110.7846,111.2445,110.573,111.2261,27142.0
2016-08-09 10:00:00,120.88,120.95,120.63,120.83,22560.0,111.1893,111.2537,110.9593,111.1433,22560.0
2016-08-09 10:30:00,120.72,120.76,120.24,120.41,26556.0,111.0421,111.0789,110.6006,110.757,26556.0
2016-08-09 11:00:00,120.46,120.56,120.26,120.3,26080.0,110.8029,110.8949,110.619,110.6558,26080.0
2016-08-09 11:30:00,120.37,120.54,120.24,120.43,23458.0,110.7202,110.8765,110.6006,110.7754,23458.0
2016-08-09 12:00:00,120.48,120.55,120.19,120.33,18281.0,110.8213,110.8857,110.5546,110.6834,18281.0
2016-08-09 12:30:00,120.29,120.3,120.15,120.24,9864.0,110.6466,110.6558,110.5178,110.6006,9864.0
2016-08-09 13:00:00,120.25,120.31,120.2,120.24,19761.0,110.6098,110.665,110.5638,110.6006,19761.0
2016-08-09 13:30:00,120.26,120.5,120.26,120.48,19305.0,110.619,110.8397,110.619,110.8213,19305.0
2016-08-09 14:00:00,120.49,120.49,120.27,120.29,24115.0,110.8305,110.8305,110.6282,110.6466,24115.0
2016-08-09 14:30:00,120.28,120.61,120.23,120.61,39917.0,110.6374,110.9409,110.5914,110.9409,39917.0
2016-08-09 15:00:00,120.63,120.63,120.43,120.56,56325.0,110.9593,110.9593,110.7754,110.8949,56325.0
2016-08-09 15:30:00,120.55,120.66,120.47,120.54,86591.0,110.8857,110.9869,110.8121,110.8765,86591.0
2016-08-10 09:30:00,120.62,120.98,119.61,119.69,23738.0,110.9501,111.2813,110.0211,110.0947,23738.0
2016-08-10 10:00:00,119.72,119.77,119.54,119.59,24407.0,110.1223,110.1683,109.9567,110.0027,24407.0
2016-08-10 10:30:00,119.59,119.73,119.39,119.6,26973.0,110.0027,110.1315,109.8187,110.0119,26973.0
2016-08-10 11:00:00,119.62,119.73,119.36,119.56,38342.0,110.0303,110.1315,109.7911,109.9751,38342.0
2016-08-10 11:30:00,119.57,119.64,119.44,119.54,18452.0,109.9843,110.0487,109.8647,109.9567,18452.0
2016-08-10 12:00:00,119.53,119.72,119.5,119.64,8520.0,109.9475,110.1223,109.9199,110.0487,8520.0
2016-08-10 12:30:00,119.69,119.82,119.66,119.82,10742.0,110.0947,110.2143,110.0671,110.2143,10742.0
2016-08-10 13:00:00,119.84,119.85,119.62,119.78,8971.0,110.2327,110.2419,110.0303,110.1775,8971.0
2016-08-10 13:30:00,119.8,119.9,119.66,119.73,19909.0,110.1959,110.2878,110.0671,110.1315,19909.0
2016-08-10 14:00:00,119.72,119.74,119.41,119.44,30715.0,110.1223,110.1407,109.8371,109.8647,30715.0
2016-08-10 14:30:00,119.41,119.5,119.34,119.47,67908.0,109.8371,109.9199,109.7727,109.8923,67908.0
2016-08-10 15:00:00,119.44,119.96,119.34,119.86,67192.0,109.8647,110.343,109.7727,110.251,67192.0
2016-08-10 15:30:00,119.86,119.97,119.62,119.87,70458.0,110.251,110.3522,110.0303,110.2602,70458.0
2016-08-11 09:30:00,120.12,120.69,119.81,119.89,96455.0,110.4902,111.0145,110.2051,110.2786,96455.0
2016-08-11 10:00:00,119.88,120.01,119.86,119.89,42427.0,110.2694,110.389,110.251,110.2786,42427.0
2016-08-11 10:30:00,119.93,120.01,119.86,119.99,86729.0,110.3154,110.389,110.251,110.3706,86729.0
2016-08-11 11:00:00,119.99,120.44,119.95,120.44,71273.0,110.3706,110.7846,110.3338,110.7846,71273.0
2016-08-11 11:30:00,120.44,120.62,120.32,120.59,28475.0,110.7846,110.9501,110.6742,110.9225,28475.0
2016-08-11 12:00:00,120.61,120.65,120.47,120.56,14768.0,110.9409,110.9777,110.8121,110.8949,14768.0
2016-08-11 12:30:00,120.57,120.6,120.53,120.59,9541.0,110.9041,110.9317,110.8673,110.9225,9541.0
2016-08-11 13:00:00,120.59,120.66,120.51,120.55,24710.0,110.9225,110.9869,110.8489,110.8857,24710.0
2016-08-11 13:30:00,120.59,120.66,120.53,120.62,14861.0,110.9225,110.9869,110.8673,110.9501,14861.0
2016-08-11 14:00:00,120.64,120.69,120.6,120.65,22631.0,110.9685,111.0145,110.9317,110.9777,22631.0
2016-08-11 14:30:00,120.65,120.65,120.34,120.46,29842.0,110.9777,110.9777,110.6926,110.8029,29842.0
2016-08-11 15:00:00,120.49,120.66,120.47,120.6,25544.0,110.8305,110.9869,110.8121,110.9317,25544.0
2016-08-11 15:30:00,120.6,120.69,120.39,120.4,112491.0,110.9317,111.0145,110.7386,110.7478,112491.0
2016-08-12 09:30:00,120.2,120.83,119.75,119.81,30951.0,110.5638,111.1433,110.1499,110.2051,30951.0
2016-08-12 10:00:00,119.81,120.04,119.8,119.88,25757.0,110.2051,110.4166,110.1959,110.2694,25757.0
2016-08-12 10:30:00,119.93,120.18,119.92,120.0,24196.0,110.3154,110.5454,110.3062,110.3798,24196.0
2016-08-12 11:00:00,120.0,120.01,119.74,119.82,35011.0,110.3798,110.389,110.1407,110.2143,35011.0
2016-08-12 11:30:00,119.86,120.03,119.81,119.86,12550.0,110.251,110.4074,110.2051,110.251,12550.0
2016-08-12 12:00:00,119.85,119.96,119.68,119.73,40855.0,110.2419,110.343,110.0855,110.1315,40855.0
2016-08-12 12:30:00,119.72,120.05,119.71,120.05,7341.0,110.1223,110.4258,110.1131,110.4258,7341.0
2016-08-12 13:00:00,120.0,120.0,119.83,119.88,15271.0,110.3798,110.3798,110.2235,110.2694,15271.0
2016-08-12 13:30:00,119.89,119.93,119.75,119.89,16983.0,110.2786,110.3154,110.1499,110.2786,16983.0
2016-08-12 14:00:00,119.84,119.89,119.72,119.82,19055.0,110.2327,110.2786,110.1223,110.2143,19055.0
2016-08-12 14:30:00,119.82,120.06,119.8,119.86,21273.0,110.2143,110.435,110.1959,110.251,21273.0
2016-08-12 15:00:00,119.88,120.0,119.83,119.86,24189.0,110.2694,110.3798,110.2235,110.251,24189.0
2016-08-12 15:30:00,119.87,120.04,119.86,119.91,62247.0,110.2602,110.4166,110.251,110.297,62247.0
2016-08-15 09:30:00,120.36,120.36,119.22,119.84,61823.0,110.711,110.711,109.6624,110.2327,61823.0
2016-08-15 10:00:00,119.89,120.13,119.8,119.91,25006.0,110.2786,110.4994,110.1959,110.297,25006.0
2016-08-15 10:30:00,120.03,120.13,119.94,120.03,39669.0,110.4074,110.4994,110.3246,110.4074,39669.0
2016-08-15 11:00:00,120.05,120.3,120.01,120.06,32584.0,110.4258,110.6558,110.389,110.435,32584.0
2016-08-15 11:30:00,120.13,120.17,119.95,120.09,32673.0,110.4994,110.5362,110.3338,110.4626,32673.0
2016-08-15 12:00:00,120.05,120.31,120.05,120.29,21793.0,110.4258,110.665,110.4258,110.6466,21793.0
2016-08-15 12:30:00,120.29,120.32,120.25,120.28,13939.0,110.6466,110.6742,110.6098,110.6374,13939.0
2016-08-15 13:00:00,120.28,120.34,120.13,120.33,24347.0,110.6374,110.6926,110.4994,110.6834,24347.0
2016-08-15 13:30:00,120.34,120.48,120.34,120.4,30790.0,110.6926,110.8213,110.6926,110.7478,30790.0
2016-08-15 14:00:00,120.37,120.6,120.33,120.52,29084.0,110.7202,110.9317,110.6834,110.8581,29084.0
2016-08-15 14:30:00,120.55,120.55,120.42,120.46,34748.0,110.8857,110.8857,110.7662,110.8029,34748.0
2016-08-15 15:00:00,120.46,120.48,120.24,120.39,45085.0,110.8029,110.8213,110.6006,110.7386,45085.0
2016-08-15 15:30:00,120.4,120.54,120.2,120.3,227099.0,110.7478,110.8765,110.5638,110.6558,227099.0
2016-08-16 09:30:00,120.12,120.24,119.81,119.83,57437.0,110.4902,110.6006,110.2051,110.2235,57437.0
2016-08-16 10:00:00,119.84,120.25,119.84,119.96,31077.0,110.2327,110.6098,110.2327,110.343,31077.0
2016-08-16 10:30:00,119.99,120.14,119.67,119.84,28802.0,110.3706,110.5086,110.0763,110.2327,28802.0
2016-08-16 11:00:00,119.89,120.24,119.84,119.97,92175.0,110.2786,110.6006,110.2327,110.3522,92175.0
2016-08-16 11:30:00,119.98,120.03,119.69,119.94,22798.0,110.3614,110.4074,110.0947,110.3246,22798.0
2016-08-16 12:00:00,119.88,119.91,119.7,119.74,24178.0,110.2694,110.297,110.1039,110.1407,24178.0
2016-08-16 12:30:00,119.76,120.05,119.75,119.96,22700.0,110.1591,110.4258,110.1499,110.343,22700.0
2016-08-16 13:00:00,119.99,119.99,119.59,119.78,20312.0,110.3706,110.3706,110.0027,110.1775,20312.0
2016-08-16 13:30:00,119.73,119.95,119.63,119.95,23480.0,110.1315,110.3338,110.0395,110.3338,23480.0
2016-08-16 14:00:00,119.94,120.02,119.8,119.98,21560.0,110.3246,110.3982,110.1959,110.3614,21560.0
2016-08-16 14:30:00,119.96,120.11,119.9,120.05,19215.0,110.343,110.481,110.2878,110.4258,19215.0
2016-08-16 15:00:00,120.04,120.12,119.97,120.03,20709.0,110.4166,110.4902,110.3522,110.4074,20709.0
2016-08-16 15:30:00,120.02,120.03,119.63,119.67,126735.0,110.3982,110.4074,110.0395,110.0763,126735.0
2016-08-17 09:30:00,120.2,120.45,119.39,119.64,32120.0,110.5638,110.7937,109.8187,110.0487,32120.0
2016-08-17 10:00:00,119.59,119.98,119.46,119.6,15350.0,110.0027,110.3614,109.8831,110.0119,15350.0
2016-08-17 10:30:00,119.75,119.88,119.55,119.55,84687.0,110.1499,110.2694,109.9659,109.9659,84687.0
2016-08-17 11:00:00,119.55,119.69,119.3,119.3,29336.0,109.9659,110.0947,109.7359,109.7359,29336.0
2016-08-17 11:30:00,119.26,119.34,119.09,119.12,10108.0,109.6991,109.7727,109.5428,109.5704,10108.0
2016-08-17 12:00:00,119.14,119.42,119.14,119.3,15867.0,109.5888,109.8463,109.5888,109.7359,15867.0
2016-08-17 12:30:00,119.32,119.87,119.13,119.71,147414.0,109.7543,110.2602,109.5796,110.1131,147414.0
2016-08-17 13:00:00,119.7,119.73,119.59,119.69,9924.0,110.1039,110.1315,110.0027,110.0947,9924.0
2016-08-17 13:30:00,119.66,119.9,119.55,119.57,11704.0,110.0671,110.2878,109.9659,109.9843,11704.0
2016-08-17 14:00:00,119.59,120.15,119.4,120.08,43818.0,110.0027,110.5178,109.8279,110.4534,43818.0
2016-08-17 14:30:00,119.98,120.24,119.95,120.17,30498.0,110.3614,110.6006,110.3338,110.5362,30498.0
2016-08-17 15:00:00,120.17,120.28,120.0,120.09,39466.0,110.5362,110.6374,110.3798,110.4626,39466.0
2016-08-17 15:30:00,120.11,120.17,119.97,120.07,132514.0,110.481,110.5362,110.3522,110.4442,132514.0
2016-08-18 09:30:00,120.3,120.32,119.03,119.83,83813.0,110.6558,110.6742,109.4876,110.2235,83813.0
2016-08-18 10:00:00,119.92,120.0,119.59,119.9,30355.0,110.3062,110.3798,110.0027,110.2878,30355.0
2016-08-18 10:30:00,119.93,120.17,119.86,119.96,50966.0,110.3154,110.5362,110.251,110.343,50966.0
2016-08-18 11:00:00,119.96,120.06,119.84,120.01,15519.0,110.343,110.435,110.2327,110.389,15519.0
2016-08-18 11:30:00,120.0,120.12,119.71,119.73,23225.0,110.3798,110.4902,110.1131,110.1315,23225.0
2016-08-18 12:00:00,119.76,119.79,119.57,119.58,7462.0,110.1591,110.1867,109.9843,109.9935,7462.0
2016-08-18 12:30:00,119.59,119.92,119.52,119.91,21834.0,110.0027,110.3062,109.9383,110.297,21834.0
2016-08-18 13:00:00,119.92,120.0,119.9,119.94,14117.0,110.3062,110.3798,110.2878,110.3246,14117.0
2016-08-18 13:30:00,119.98,120.22,119.92,120.05,117024.0,110.3614,110.5822,110.3062,110.4258,117024.0
2016-08-18 14:00:00,120.06,120.06,119.83,119.93,14856.0,110.435,110.435,110.2235,110.3154,14856.0
2016-08-18 14:30:00,119.89,120.05,119.83,120.0,8555.0,110.2786,110.4258,110.2235,110.3798,8555.0
2016-08-18 15:00:00,119.99,120.18,119.97,119.97,31580.0,110.3706,110.5454,110.3522,110.3522,31580.0
2016-08-18 15:30:00,119.96,120.08,119.88,119.99,104095.0,110.343,110.4534,110.2694,110.3706,104095.0
2016-08-19 09:30:00,119.59,119.98,119.0,119.19,73650.0,110.0027,110.3614,109.46,109.6348,73650.0
2016-08-19 10:00:00,119.25,119.89,119.19,119.89,21658.0,109.69,110.2786,109.6348,110.2786,21658.0
2016-08-19 10:30:00,119.96,119.98,119.71,119.9,12096.0,110.343,110.3614,110.1131,110.2878,12096.0
2016-08-19 11:00:00,119.98,120.16,119.83,120.15,17931.0,110.3614,110.527,110.2235,110.5178,17931.0
2016-08-19 11:30:00,120.15,120.15,119.83,120.11,37158.0,110.5178,110.5178,110.2235,110.481,37158.0
2016-08-19 12:00:00,120.1,120.48,120.1,120.32,22478.0,110.4718,110.8213,110.4718,110.6742,22478.0
2016-08-19 12:30:00,120.32,120.33,119.95,120.02,41281.0,110.6742,110.6834,110.3338,110.3982,41281.0
2016-08-19 13:00:00,120.03,120.04,119.8,119.95,25055.0,110.4074,110.4166,110.1959,110.3338,25055.0
2016-08-19 13:30:00,119.91,120.15,119.86,120.06,24050.0,110.297,110.5178,110.251,110.435,24050.0
2016-08-19 14:00:00,120.06,120.15,120.01,120.09,19409.0,110.435,110.5178,110.389,110.4626,19409.0
2016-08-19 14:30:00,120.1,120.45,120.1,120.39,18342.0,110.4718,110.7937,110.4718,110.7386,18342.0
2016-08-19 15:00:00,120.39,120.72,120.39,120.72,34752.0,110.7386,111.0421,110.7386,111.0421,34752.0
2016-08-19 15:30:00,120.73,120.75,120.3,120.3,70180.0,111.0513,111.0697,110.6558,110.6558,70180.0
2016-08-22 09:30:00,120.29,120.43,119.83,120.13,22274.0,110.6466,110.7754,110.2235,110.4994,22274.0
2016-08-22 10:00:00,120.13,120.63,119.97,120.58,19648.0,110.4994,110.9593,110.3522,110.9133,19648.0
2016-08-22 10:30:00,120.58,120.59,120.35,120.39,11391.0,110.9133,110.9225,110.7018,110.7386,11391.0
2016-08-22 11:00:00,120.36,120.53,119.95,119.95,12669.0,110.711,110.8673,110.3338,110.3338,12669.0
2016-08-22 11:30:00,119.96,120.3,119.96,120.25,11928.0,110.343,110.6558,110.343,110.6098,11928.0
2016-08-22 12:00:00,120.24,120.44,119.91,120.41,8638.0,110.6006,110.7846,110.297,110.757,8638.0
2016-08-22 12:30:00,120.43,120.43,120.16,120.26,8789.0,110.7754,110.7754,110.527,110.619,8789.0
2016-08-22 13:00:00,120.25,120.4,120.09,120.12,12751.0,110.6098,110.7478,110.4626,110.4902,12751.0
2016-08-22 13:30:00,120.04,120.46,120.04,120.33,10372.0,110.4166,110.8029,110.4166,110.6834,10372.0
2016-08-22 14:00:00,120.33,120.51,120.33,120.33,11720.0,110.6834,110.8489,110.6834,110.6834,11720.0
2016-08-22 14:30:00,120.34,120.34,120.16,120.19,19719.0,110.6926,110.6926,110.527,110.5546,19719.0
2016-08-22 15:00:00,120.25,120.32,120.22,120.28,11420.0,110.6098,110.6742,110.5822,110.6374,11420.0
2016-08-22 15:30:00,120.26,120.3,120.17,120.3,48288.0,110.619,110.6558,110.5362,110.6558,48288.0
2016-08-23 09:30:00,121.0,121.97,120.65,121.46,143810.0,111.2997,112.1919,110.9777,111.7228,143810.0
2016-08-23 10:00:00,121.5,121.73,121.25,121.73,46606.0,111.7596,111.9711,111.5296,111.9711,46606.0
2016-08-23 10:30:00,121.74,121.77,121.34,121.46,65665.0,111.9803,112.0079,111.6124,111.7228,65665.0
2016-08-23 11:00:00,121.48,121.68,121.42,121.6,27162.0,111.7412,111.9251,111.686,111.8516,27162.0
2016-08-23 11:30:00,121.6,121.61,121.43,121.48,67614.0,111.8516,111.8608,111.6952,111.7412,67614.0
2016-08-23 12:00:00,121.5,121.7,121.45,121.69,45551.0,111.7596,111.9435,111.7136,111.9343,45551.0
2016-08-23 12:30:00,121.65,121.78,121.5,121.64,14307.0,111.8975,112.0171,111.7596,111.8883,14307.0
2016-08-23 13:00:00,121.64,121.64,121.54,121.63,14790.0,111.8883,111.8883,111.7964,111.8792,14790.0
2016-08-23 13:30:00,121.62,121.73,121.5,121.65,34021.0,111.87,111.9711,111.7596,111.8975,34021.0
2016-08-23 14:00:00,121.64,121.75,121.53,121.66,49498.0,111.8883,111.9895,111.7872,111.9067,49498.0
2016-08-23 14:30:00,121.67,121.67,121.32,121.32,25242.0,111.9159,111.9159,111.594,111.594,25242.0
2016-08-23 15:00:00,121.3,121.42,121.21,121.3,31064.0,111.5756,111.686,111.4928,111.5756,31064.0
2016-08-23 15:30:00,121.32,121.32,121.1,121.23,72171.0,111.594,111.594,111.3916,111.5112,72171.0
2016-08-24 09:30:00,120.9,121.37,120.65,120.73,49195.0,111.5387,111.9723,111.3081,111.3819,49195.0
2016-08-24 10:00:00,120.78,120.89,120.64,120.89,22404.0,111.428,111.5295,111.2988,111.5295,22404.0
2016-08-24 10:30:00,120.87,121.64,120.84,121.64,34907.0,111.511,112.2214,111.4833,112.2214,34907.0
2016-08-24 11:00:00,121.59,121.77,121.38,121.64,33657.0,112.1753,112.3413,111.9815,112.2214,33657.0
2016-08-24 11:30:00,121.63,121.76,121.32,121.43,30258.0,112.2122,112.3321,111.9262,112.0277,30258.0
2016-08-24 12:00:00,121.47,121.56,121.35,121.44,28882.0,112.0646,112.1476,111.9539,112.0369,28882.0
2016-08-24 12:30:00,121.47,121.52,121.25,121.43,30727.0,112.0646,112.1107,111.8616,112.0277,30727.0
2016-08-24 13:00:00,121.42,121.45,121.25,121.31,14786.0,112.0184,112.0461,111.8616,111.917,14786.0
2016-08-24 13:30:00,121.3,121.34,121.21,121.26,16829.0,111.9077,111.9446,111.8247,111.8708,16829.0
2016-08-24 14:00:00,121.24,121.3,121.04,121.21,21723.0,111.8524,111.9077,111.6679,111.8247,21723.0
2016-08-24 14:30:00,121.28,121.35,121.11,121.28,21368.0,111.8893,111.9539,111.7324,111.8893,21368.0
2016-08-24 15:00:00,121.28,121.28,120.85,120.9,27613.0,111.8893,111.8893,111.4926,111.5387,27613.0
2016-08-24 15:30:00,120.92,121.01,120.64,120.98,99202.0,111.5572,111.6402,111.2988,111.6125,99202.0
2016-08-25 09:30:00,120.6,121.01,120.6,120.78,29016.0,111.2619,111.6402,111.2619,111.428,29016.0
2016-08-25 10:00:00,120.78,121.09,120.78,120.79,28664.0,111.428,111.714,111.428,111.4372,28664.0
2016-08-25 10:30:00,120.74,121.08,120.72,120.92,36773.0,111.3911,111.7048,111.3726,111.5572,36773.0
2016-08-25 11:00:00,120.97,121.36,120.97,121.26,25981.0,111.6033,111.9631,111.6033,111.8708,25981.0
2016-08-25 11:30:00,121.34,121.34,121.14,121.22,23424.0,111.9446,111.9446,111.7601,111.8339,23424.0
2016-08-25 12:00:00,121.24,121.32,121.06,121.26,12441.0,111.8524,111.9262,111.6863,111.8708,12441.0
2016-08-25 12:30:00,121.32,121.36,121.19,121.26,14335.0,111.9262,111.9631,111.8062,111.8708,14335.0
2016-08-25 13:00:00,121.31,121.32,121.05,121.24,12760.0,111.917,111.9262,111.6771,111.8524,12760.0
2016-08-25 13:30:00,121.22,121.34,120.95,121.29,28508.0,111.8339,111.9446,111.5848,111.8985,28508.0
2016-08-25 14:00:00,121.23,121.34,120.99,121.24,14299.0,111.8432,111.9446,111.6217,111.8524,14299.0
2016-08-25 14:30:00,121.21,121.34,121.05,121.17,16307.0,111.8247,111.9446,111.6771,111.7878,16307.0
2016-08-25 15:00:00,121.13,121.25,121.06,121.15,31911.0,111.7509,111.8616,111.6863,111.7693,31911.0
2016-08-25 15:30:00,121.15,121.21,121.03,121.1,74870.0,111.7693,111.8247,111.6586,111.7232,74870.0
2016-08-26 09:30:00,121.59,121.94,121.54,121.87,101035.0,112.1753,112.4982,112.1291,112.4336,101035.0
2016-08-26 10:00:00,121.78,122.19,121.57,122.0,90885.0,112.3506,112.7288,112.1568,112.5535,90885.0
2016-08-26 10:30:00,122.0,122.11,121.94,121.95,94188.0,112.5535,112.655,112.4982,112.5074,94188.0
2016-08-26 11:00:00,121.98,122.21,121.93,122.15,240382.0,112.5351,112.7473,112.489,112.6919,240382.0
2016-08-26 11:30:00,122.15,122.55,121.89,121.97,46924.0,112.6919,113.0609,112.452,112.5259,46924.0
2016-08-26 12:00:00,121.91,121.94,120.99,121.23,38229.0,112.4705,112.4982,111.6217,111.8432,38229.0
2016-08-26 12:30:00,121.23,121.52,121.19,121.46,23720.0,111.8432,112.1107,111.8062,112.0553,23720.0
2016-08-26 13:00:00,121.47,121.55,121.24,121.34,24864.0,112.0646,112.1384,111.8524,111.9446,24864.0
2016-08-26 13:30:00,121.36,121.41,121.18,121.34,28776.0,111.9631,112.0092,111.797,111.9446,28776.0
2016-08-26 14:00:00,121.26,121.47,121.05,121.13,31278.0,111.8708,112.0646,111.6771,111.7509,31278.0
2016-08-26 14:30:00,121.14,121.48,121.07,121.48,27643.0,111.7601,112.0738,111.6955,112.0738,27643.0
2016-08-26 15:00:00,121.46,121.73,121.45,121.56,62616.0,112.0553,112.3044,112.0461,112.1476,62616.0
2016-08-26 15:30:00,121.6,121.68,121.46,121.6,201888.0,112.1845,112.2583,112.0553,112.1845,201888.0
2016-08-29 09:30:00,121.78,122.85,121.6,122.07,147800.0,112.3506,113.3377,112.1845,112.6181,147800.0
2016-08-29 10:00:00,122.07,122.45,121.9,122.0,158733.0,112.6181,112.9687,112.4613,112.5535,158733.0
2016-08-29 10:30:00,121.96,122.32,121.92,122.26,71127.0,112.5166,112.8488,112.4797,112.7934,71127.0
2016-08-29 11:00:00,122.28,122.48,122.24,122.42,35637.0,112.8119,112.9964,112.7749,112.941,35637.0
2016-08-29 11:30:00,122.46,122.61,122.29,122.47,80604.0,112.9779,113.1163,112.8211,112.9871,80604.0
2016-08-29 12:00:00,122.49,122.65,122.42,122.45,28330.0,113.0056,113.1532,112.941,112.9687,28330.0
2016-08-29 12:30:00,122.45,122.64,122.36,122.58,22884.0,112.9687,113.144,112.8857,113.0886,22884.0
2016-08-29 13:00:00,122.59,122.65,122.46,122.63,20978.0,113.0978,113.1532,112.9779,113.1347,20978.0
2016-08-29 13:30:00,122.63,122.65,122.56,122.62,25142.0,113.1347,113.1532,113.0702,113.1255,25142.0
2016-08-29 14:00:00,122.62,122.65,122.46,122.47,23993.0,113.1255,113.1532,112.9779,112.9871,23993.0
2016-08-29 14:30:00,122.46,122.59,122.41,122.51,25258.0,112.9779,113.0978,112.9318,113.024,25258.0
2016-08-29 15:00:00,122.51,122.51,122.29,122.35,72896.0,113.024,113.024,112.8211,112.8764,72896.0
2016-08-29 15:30:00,122.33,122.62,122.31,122.57,86944.0,112.858,113.1255,112.8395,113.0794,86944.0
2016-08-30 09:30:00,122.7,122.95,122.45,122.7,86031.0,113.1993,113.43,112.9687,113.1993,86031.0
2016-08-30 10:00:00,122.7,122.85,122.25,122.4,34226.0,113.1993,113.3377,112.7842,112.9226,34226.0
2016-08-30 10:30:00,122.44,122.51,122.17,122.39,27269.0,112.9595,113.024,112.7104,112.9133,27269.0
2016-08-30 11:00:00,122.38,122.64,122.11,122.15,40101.0,112.9041,113.144,112.655,112.6919,40101.0
2016-08-30 11:30:00,122.17,122.38,122.15,122.32,22418.0,112.7104,112.9041,112.6919,112.8488,22418.0
2016-08-30 12:00:00,122.32,122.39,122.29,122.35,31553.0,112.8488,112.9133,112.8211,112.8764,31553.0
2016-08-30 12:30:00,122.32,122.39,122.13,122.17,25042.0,112.8488,112.9133,112.6735,112.7104,25042.0
2016-08-30 13:00:00,122.15,122.62,122.15,122.35,23273.0,112.6919,113.1255,112.6919,112.8764,23273.0
2016-08-30 13:30:00,122.36,122.53,122.25,122.53,22932.0,112.8857,113.0425,112.7842,113.0425,22932.0
2016-08-30 14:00:00,122.51,122.51,122.23,122.45,21504.0,113.024,113.024,112.7657,112.9687,21504.0
2016-08-30 14:30:00,122.43,122.54,122.34,122.51,36732.0,112.9502,113.0517,112.8672,113.024,36732.0
2016-08-30 15:00:00,122.51,122.7,122.47,122.62,58285.0,113.024,113.1993,112.9871,113.1255,58285.0
2016-08-30 15:30:00,122.61,122.97,122.57,122.95,118206.0,113.1163,113.4484,113.0794,113.43,118206.0
2016-08-31 09:30:00,122.86,123.98,122.39,123.84,82903.0,113.3469,114.3802,112.9133,114.2511,82903.0
2016-08-31 10:00:00,123.91,124.28,123.78,124.03,109228.0,114.3156,114.657,114.1957,114.4263,109228.0
2016-08-31 10:30:00,124.03,124.55,123.76,124.01,201691.0,114.4263,114.9061,114.1773,114.4079,201691.0
2016-08-31 11:00:00,123.93,124.0,123.51,123.87,54700.0,114.3341,114.3987,113.9466,114.2787,54700.0
2016-08-31 11:30:00,123.82,123.93,123.2,123.3,94475.0,114.2326,114.3341,113.6606,113.7529,94475.0
2016-08-31 12:00:00,123.3,123.3,122.59,122.68,24325.0,113.7529,113.7529,113.0978,113.1809,24325.0
2016-08-31 12:30:00,122.65,123.02,122.59,122.87,27496.0,113.1532,113.4946,113.0978,113.3562,27496.0
2016-08-31 13:00:00,122.82,123.18,122.64,123.14,80053.0,113.31,113.6422,113.144,113.6053,80053.0
2016-08-31 13:30:00,123.12,123.57,123.01,123.45,54209.0,113.5868,114.002,113.4853,113.8913,54209.0
2016-08-31 14:00:00,123.45,123.78,123.38,123.48,40651.0,113.8913,114.1957,113.8267,113.9189,40651.0
2016-08-31 14:30:00,123.48,123.48,123.31,123.34,26853.0,113.9189,113.9189,113.7621,113.7898,26853.0
2016-08-31 15:00:00,123.31,123.66,123.28,123.53,38807.0,113.7621,114.085,113.7344,113.9651,38807.0
2016-08-31 15:30:00,123.55,123.64,123.38,123.51,122676.0,113.9835,114.0665,113.8267,113.9466,122676.0
2016-09-01 09:30:00,123.52,124.41,123.18,123.74,55127.0,113.9558,114.7769,113.6422,114.1588,55127.0
2016-09-01 10:00:00,123.62,123.84,123.28,123.28,58441.0,114.0481,114.2511,113.7344,113.7344,58441.0
2016-09-01 10:30:00,123.18,123.22,122.64,122.96,52758.0,113.6422,113.6791,113.144,113.4392,52758.0
2016-09-01 11:00:00,122.95,123.29,122.67,123.29,32936.0,113.43,113.7436,113.1717,113.7436,32936.0
2016-09-01 11:30:00,123.26,123.33,122.71,122.84,47724.0,113.716,113.7805,113.2086,113.3285,47724.0
2016-09-01 12:00:00,122.9,123.65,122.83,123.63,29799.0,113.3838,114.0758,113.3193,114.0573,29799.0
2016-09-01 12:30:00,123.6,123.84,123.55,123.73,33540.0,114.0296,114.2511,113.9835,114.1496,33540.0
2016-09-01 13:00:00,123.73,123.89,123.52,123.8,27978.0,114.1496,114.2972,113.9558,114.2142,27978.0
2016-09-01 13:30:00,123.81,123.93,123.69,123.69,16835.0,114.2234,114.3341,114.1127,114.1127,16835.0
2016-09-01 14:00:00,123.68,123.86,123.47,123.78,34243.0,114.1034,114.2695,113.9097,114.1957,34243.0
2016-09-01 14:30:00,123.8,123.87,123.61,123.78,46169.0,114.2142,114.2787,114.0389,114.1957,46169.0
2016-09-01 15:00:00,123.71,123.74,123.45,123.51,42474.0,114.1311,114.1588,113.8913,113.9466,42474.0
2016-09-01 15:30:00,123.54,123.91,123.5,123.91,92437.0,113.9743,114.3156,113.9374,114.3156,92437.0
2016-09-02 09:30:00,124.56,125.25,124.41,125.04,64502.0,114.9153,115.5519,114.7769,115.3581,64502.0
2016-09-02 10:00:00,125.07,125.15,124.74,124.94,20080.0,115.3858,115.4596,115.0814,115.2659,20080.0
2016-09-02 10:30:00,124.95,124.99,124.6,124.6,16375.0,115.2751,115.312,114.9522,114.9522,16375.0
2016-09-02 11:00:00,124.55,124.83,124.53,124.74,31531.0,114.9061,115.1644,114.8876,115.0814,31531.0
2016-09-02 11:30:00,124.72,125.0,124.68,124.96,19780.0,115.0629,115.3212,115.026,115.2843,19780.0
2016-09-02 12:00:00,124.95,124.99,124.7,124.8,17477.0,115.2751,115.312,115.0445,115.1367,17477.0
2016-09-02 12:30:00,124.77,124.9,124.69,124.7,17070.0,115.109,115.229,115.0352,115.0445,17070.0
2016-09-02 13:00:00,124.66,124.84,124.62,124.84,15976.0,115.0076,115.1736,114.9707,115.1736,15976.0
2016-09-02 13:30:00,124.84,124.92,124.68,124.82,22253.0,115.1736,115.2474,115.026,115.1552,22253.0
2016-09-02 14:00:00,124.85,124.95,124.82,124.95,29082.0,115.1829,115.2751,115.1552,115.2751,29082.0
2016-09-02 14:30:00,124.95,125.22,124.92,125.21,61694.0,115.2751,115.5242,115.2474,115.515,61694.0
2016-09-02 15:00:00,125.22,125.55,125.18,125.41,56773.0,115.5242,115.8287,115.4873,115.6995,56773.0
2016-09-02 15:30:00,125.4,125.5,125.14,125.43,127294.0,115.6903,115.7825,115.4504,115.7179,127294.0
2016-09-06 09:30:00,125.62,126.0,124.72,125.57,70972.0,115.8932,116.2438,115.0629,115.8471,70972.0
2016-09-06 10:00:00,125.55,125.75,125.15,125.38,36299.0,115.8287,116.0132,115.4596,115.6718,36299.0
2016-09-06 10:30:00,125.41,125.46,125.12,125.32,36096.0,115.6995,115.7456,115.4319,115.6165,36096.0
2016-09-06 11:00:00,125.31,125.73,125.09,125.66,41721.0,115.6072,115.9947,115.4043,115.9301,41721.0
2016-09-06 11:30:00,125.62,125.84,125.61,125.68,30628.0,115.8932,116.0962,115.884,115.9486,30628.0
2016-09-06 12:00:00,125.67,125.78,125.59,125.7,24319.0,115.9394,116.0408,115.8656,115.967,24319.0
2016-09-06 12:30:00,125.68,125.97,125.58,125.59,26960.0,115.9486,116.2161,115.8563,115.8656,26960.0
2016-09-06 13:00:00,125.55,125.67,125.55,125.62,20286.0,115.8287,115.9394,115.8287,115.8932,20286.0
2016-09-06 13:30:00,125.61,125.73,125.58,125.72,22638.0,115.884,115.9947,115.8563,115.9855,22638.0
2016-09-06 14:00:00,125.7,125.77,125.63,125.77,24816.0,115.967,116.0316,115.9025,116.0316,24816.0
2016-09-06 14:30:00,125.74,125.91,125.71,125.83,22730.0,116.0039,116.1608,115.9763,116.087,22730.0
2016-09-06 15:00:00,125.82,125.82,125.59,125.64,39367.0,116.0777,116.0777,115.8656,115.9117,39367.0
2016-09-06 15:30:00,125.63,125.77,125.56,125.77,191864.0,115.9025,116.0316,115.8379,116.0316,191864.0
2016-09-07 09:30:00,125.63,125.79,124.93,125.61,37347.0,115.9025,116.0501,115.2567,115.884,37347.0
2016-09-07 10:00:00,125.63,125.9,125.49,125.6,29072.0,115.9025,116.1516,115.7733,115.8748,29072.0
2016-09-07 10:30:00,125.6,125.68,125.24,125.36,23109.0,115.8748,115.9486,115.5427,115.6534,23109.0
2016-09-07 11:00:00,125.36,125.52,125.25,125.25,171182.0,115.6534,115.801,115.5519,115.5519,171182.0
2016-09-07 11:30:00,125.24,125.29,124.97,125.29,13315.0,115.5427,115.5888,115.2936,115.5888,13315.0
2016-09-07 12:00:00,125.31,125.43,125.04,125.14,15878.0,115.6072,115.7179,115.3581,115.4504,15878.0
2016-09-07 12:30:00,125.2,125.33,125.14,125.27,12743.0,115.5058,115.6257,115.4504,115.5703,12743.0
2016-09-07 13:00:00,125.25,125.65,125.24,125.48,18785.0,115.5519,115.9209,115.5427,115.7641,18785.0
2016-09-07 13:30:00,125.5,125.67,125.5,125.53,14533.0,115.7825,115.9394,115.7825,115.8102,14533.0
2016-09-07 14:00:00,125.58,125.72,125.52,125.52,12188.0,115.8563,115.9855,115.801,115.801,12188.0
2016-09-07 14:30:00,125.51,125.74,125.45,125.58,31390.0,115.7918,116.0039,115.7364,115.8563,31390.0
2016-09-07 15:00:00,125.64,125.7,125.48,125.5,22335.0,115.9117,115.967,115.7641,115.7825,22335.0
2016-09-07 15:30:00,125.49,125.69,125.46,125.67,64934.0,115.7733,115.9578,115.7456,115.9394,64934.0
2016-09-08 09:30:00,125.52,126.47,125.51,125.88,83895.0,115.801,116.6774,115.7918,116.1331,83895.0
2016-09-08 10:00:00,125.95,126.05,125.46,125.88,41925.0,116.1977,116.2899,115.7456,116.1331,41925.0
2016-09-08 10:30:00,125.92,126.15,125.74,126.09,36480.0,116.17,116.3822,116.0039,116.3268,36480.0
2016-09-08 11:00:00,126.09,126.27,125.87,126.2,39119.0,116.3268,116.4929,116.1239,116.4283,39119.0
2016-09-08 11:30:00,126.24,126.52,126.15,126.42,47620.0,116.4652,116.7235,116.3822,116.6313,47620.0
2016-09-08 12:00:00,126.39,126.45,126.26,126.31,36657.0,116.6036,116.659,116.4837,116.5298,36657.0
2016-09-08 12:30:00,126.3,126.51,126.25,126.5,32746.0,116.5206,116.7143,116.4745,116.7051,32746.0
2016-09-08 13:00:00,126.48,126.49,126.11,126.11,29982.0,116.6866,116.6959,116.3453,116.3453,29982.0
2016-09-08 13:30:00,126.05,126.1,125.76,126.06,24925.0,116.2899,116.3361,116.0224,116.2992,24925.0
2016-09-08 14:00:00,126.07,126.11,125.9,125.94,32424.0,116.3084,116.3453,116.1516,116.1885,32424.0
2016-09-08 14:30:00,125.91,126.03,125.91,125.99,18857.0,116.1608,116.2715,116.1608,116.2346,18857.0
2016-09-08 15:00:00,125.99,125.99,125.77,125.78,30184.0,116.2346,116.2346,116.0316,116.0408,30184.0
2016-09-08 15:30:00,125.8,125.91,125.7,125.7,67373.0,116.0593,116.1608,115.967,115.967,67373.0
2016-09-09 09:30:00,124.95,125.54,124.13,124.17,32759.0,115.2751,115.8194,114.5186,114.5555,32759.0
2016-09-09 10:00:00,124.16,124.41,124.1,124.37,32017.0,114.5463,114.7769,114.4909,114.74,32017.0
2016-09-09 10:30:00,124.36,124.38,124.02,124.23,36306.0,114.7308,114.7492,114.4171,114.6109,36306.0
2016-09-09 11:00:00,124.29,124.38,124.11,124.2,29969.0,114.6662,114.7492,114.5002,114.5832,29969.0
2016-09-09 11:30:00,124.2,124.47,124.12,124.13,35125.0,114.5832,114.8323,114.5094,114.5186,35125.0
2016-09-09 12:00:00,124.19,124.42,124.11,124.35,34373.0,114.574,114.7861,114.5002,114.7216,34373.0
2016-09-09 12:30:00,124.3,124.33,123.86,124.01,24264.0,114.6754,114.7031,114.2695,114.4079,24264.0
2016-09-09 13:00:00,123.99,123.99,123.43,123.49,34931.0,114.3894,114.3894,113.8728,113.9282,34931.0
2016-09-09 13:30:00,123.47,123.5,122.84,123.06,47345.0,113.9097,113.9374,113.3285,113.5315,47345.0
2016-09-09 14:00:00,123.06,123.06,122.46,122.72,62305.0,113.5315,113.5315,112.9779,113.2178,62305.0
2016-09-09 14:30:00,122.78,123.03,122.57,122.93,34075.0,113.2731,113.5038,113.0794,113.4115,34075.0
2016-09-09 15:00:00,122.95,123.17,122.62,123.08,53575.0,113.43,113.6329,113.1255,113.5499,53575.0
2016-09-09 15:30:00,123.11,123.11,122.23,122.27,184065.0,113.5776,113.5776,112.7657,112.8026,184065.0
2016-09-12 09:30:00,121.29,121.9,120.95,121.3,58542.0,111.8985,112.4613,111.5848,111.9077,58542.0
2016-09-12 10:00:00,121.19,122.27,121.06,122.2,38348.0,111.8062,112.8026,111.6863,112.738,38348.0
2016-09-12 10:30:00,122.22,122.29,121.59,121.82,38127.0,112.7565,112.8211,112.1753,112.3875,38127.0
2016-09-12 11:00:00,121.85,122.28,121.85,122.22,45524.0,112.4151,112.8119,112.4151,112.7565,45524.0
2016-09-12 11:30:00,122.22,122.8,121.91,122.52,38900.0,112.7565,113.2916,112.4705,113.0333,38900.0
2016-09-12 12:00:00,122.55,122.68,122.37,122.53,38688.0,113.0609,113.1809,112.8949,113.0425,38688.0
2016-09-12 12:30:00,122.54,122.93,122.54,122.87,57618.0,113.0517,113.4115,113.0517,113.3562,57618.0
2016-09-12 13:00:00,122.96,123.57,122.51,122.51,39649.0,113.4392,114.002,113.024,113.024,39649.0
2016-09-12 13:30:00,122.59,123.57,122.54,123.53,38153.0,113.0978,114.002,113.0517,113.9651,38153.0
2016-09-12 14:00:00,123.53,124.08,123.48,123.82,31692.0,113.9651,114.4725,113.9189,114.2326,31692.0
2016-09-12 14:30:00,123.83,124.33,123.8,124.07,40292.0,114.2418,114.7031,114.2142,114.4633,40292.0
2016-09-12 15:00:00,124.07,124.25,123.97,124.23,55440.0,114.4633,114.6293,114.371,114.6109,55440.0
2016-09-12 15:30:00,124.21,124.45,123.99,124.22,143291.0,114.5924,114.8138,114.3894,114.6016,143291.0
2016-09-13 09:30:00,123.08,123.45,122.6,122.6,25529.0,113.5499,113.8913,113.1071,113.1071,25529.0
2016-09-13 10:00:00,122.62,122.67,122.43,122.48,27981.0,113.1255,113.1717,112.9502,112.9964,27981.0
2016-09-13 10:30:00,122.42,122.94,122.25,122.37,23577.0,112.941,113.4207,112.7842,112.8949,23577.0
2016-09-13 11:00:00,122.3,122.34,121.78,121.83,37670.0,112.8303,112.8672,112.3506,112.3967,37670.0
2016-09-13 11:30:00,121.85,121.96,121.59,121.74,29370.0,112.4151,112.5166,112.1753,112.3137,29370.0
2016-09-13 12:00:00,121.93,122.46,121.9,121.9,21428.0,112.489,112.9779,112.4613,112.4613,21428.0
2016-09-13 12:30:00,121.9,122.0,121.6,121.64,21343.0,112.4613,112.5535,112.1845,112.2214,21343.0
2016-09-13 13:00:00,121.66,122.44,121.51,122.42,25249.0,112.2399,112.9595,112.1015,112.941,25249.0
2016-09-13 13:30:00,122.55,122.6,121.85,122.01,37526.0,113.0609,113.1071,112.4151,112.5628,37526.0
2016-09-13 14:00:00,121.99,122.19,121.84,121.94,29699.0,112.5443,112.7288,112.4059,112.4982,29699.0
2016-09-13 14:30:00,121.84,122.45,121.78,122.1,56954.0,112.4059,112.9687,112.3506,112.6458,56954.0
2016-09-13 15:00:00,122.05,122.59,121.68,122.56,57713.0,112.5997,113.0978,112.2583,113.0702,57713.0
2016-09-13 15:30:00,122.55,122.73,122.07,122.14,224881.0,113.0609,113.227,112.6181,112.6827,224881.0
2016-09-14 09:30:00,121.97,122.91,121.78,122.12,36265.0,112.5259,113.3931,112.3506,112.6642,36265.0
2016-09-14 10:00:00,122.1,122.63,122.09,122.4,47648.0,112.6458,113.1347,112.6366,112.9226,47648.0
2016-09-14 10:30:00,122.43,122.69,122.07,122.16,29100.0,112.9502,113.1901,112.6181,112.7011,29100.0
2016-09-14 11:00:00,122.18,122.81,122.01,122.63,24691.0,112.7196,113.3008,112.5628,113.1347,24691.0
2016-09-14 11:30:00,122.61,122.61,122.04,122.54,30165.0,113.1163,113.1163,112.5904,113.0517,30165.0
2016-09-14 12:00:00,122.59,122.68,122.34,122.52,17174.0,113.0978,113.1809,112.8672,113.0333,17174.0
2016-09-14 12:30:00,122.51,122.6,121.95,122.16,23538.0,113.024,113.1071,112.5074,112.7011,23538.0
2016-09-14 13:00:00,122.13,122.47,122.13,122.37,12191.0,112.6735,112.9871,112.6735,112.8949,12191.0
2016-09-14 13:30:00,122.33,122.49,121.9,121.9,22636.0,112.858,113.0056,112.4613,112.4613,22636.0
2016-09-14 14:00:00,121.92,122.0,121.47,121.65,50170.0,112.4797,112.5535,112.0646,112.2306,50170.0
2016-09-14 14:30:00,121.58,121.87,121.44,121.77,51637.0,112.1661,112.4336,112.0369,112.3413,51637.0
2016-09-14 15:00:00,121.74,121.83,121.1,121.12,43888.0,112.3137,112.3967,111.7232,111.7417,43888.0
2016-09-14 15:30:00,121.17,121.72,121.14,121.6,134239.0,111.7878,112.2952,111.7601,112.1845,134239.0
2016-09-15 09:30:00,121.38,122.71,121.38,122.45,41814.0,111.9815,113.2086,111.9815,112.9687,41814.0
2016-09-15 10:00:00,122.38,122.84,122.06,122.8,41160.0,112.9041,113.3285,112.6089,113.2916,41160.0
2016-09-15 10:30:00,122.84,123.25,122.49,123.25,30257.0,113.3285,113.7067,113.0056,113.7067,30257.0
2016-09-15 11:00:00,123.24,123.81,122.96,123.72,43103.0,113.6975,114.2234,113.4392,114.1404,43103.0
2016-09-15 11:30:00,123.78,123.97,123.62,123.63,34208.0,114.1957,114.371,114.0481,114.0573,34208.0
2016-09-15 12:00:00,123.69,123.88,123.5,123.53,46919.0,114.1127,114.288,113.9374,113.9651,46919.0
2016-09-15 12:30:00,123.52,123.72,123.31,123.65,30953.0,113.9558,114.1404,113.7621,114.0758,30953.0
2016-09-15 13:00:00,123.65,123.88,123.52,123.79,40114.0,114.0758,114.288,113.9558,114.2049,40114.0
2016-09-15 13:30:00,123.75,124.41,123.75,124.4,39499.0,114.168,114.7769,114.168,114.7677,39499.0
2016-09-15 14:00:00,124.36,124.74,124.25,124.56,51669.0,114.7308,115.0814,114.6293,114.9153,51669.0
2016-09-15 14:30:00,124.56,124.59,124.41,124.48,41526.0,114.9153,114.943,114.7769,114.8415,41526.0
2016-09-15 15:00:00,124.49,124.57,124.19,124.28,58645.0,114.8507,114.9245,114.574,114.657,58645.0
2016-09-15 15:30:00,124.31,124.48,124.06,124.11,130516.0,114.6847,114.8415,114.454,114.5002,130516.0
2016-09-16 09:30:00,123.51,123.73,122.27,123.13,257008.0,113.9466,114.1496,112.8026,113.596,257008.0
2016-09-16 10:00:00,123.14,123.24,122.61,123.2,41186.0,113.6053,113.6975,113.1163,113.6606,41186.0
2016-09-16 10:30:00,123.14,123.74,123.12,123.52,35852.0,113.6053,114.1588,113.5868,113.9558,35852.0
2016-09-16 11:00:00,123.48,123.6,123.2,123.39,24796.0,113.9189,114.0296,113.6606,113.8359,24796.0
2016-09-16 11:30:00,123.44,123.79,123.38,123.71,36486.0,113.882,114.2049,113.8267,114.1311,36486.0
2016-09-16 12:00:00,123.71,123.88,123.55,123.65,29826.0,114.1311,114.288,113.9835,114.0758,29826.0
2016-09-16 12:30:00,123.64,123.67,123.38,123.38,20217.0,114.0665,114.0942,113.8267,113.8267,20217.0
2016-09-16 13:00:00,123.34,123.62,123.3,123.38,19740.0,113.7898,114.0481,113.7529,113.8267,19740.0
2016-09-16 13:30:00,123.44,123.5,123.17,123.39,30050.0,113.882,113.9374,113.6329,113.8359,30050.0
2016-09-16 14:00:00,123.39,123.61,123.33,123.52,30645.0,113.8359,114.0389,113.7805,113.9558,30645.0
2016-09-16 14:30:00,123.54,123.63,123.26,123.3,29313.0,113.9743,114.0573,113.716,113.7529,29313.0
2016-09-16 15:00:00,123.27,123.39,123.21,123.32,32265.0,113.7252,113.8359,113.6698,113.7713,32265.0
2016-09-16 15:30:00,123.33,123.59,123.21,123.29,107491.0,113.7805,114.0204,113.6698,113.7436,107491.0
2016-09-19 09:30:00,123.71,125.45,123.71,125.34,62224.0,114.1311,115.7364,114.1311,115.6349,62224.0
2016-09-19 10:00:00,125.28,125.7,125.28,125.39,64738.0,115.5796,115.967,115.5796,115.681,64738.0
2016-09-19 10:30:00,125.41,125.57,125.33,125.43,58195.0,115.6995,115.8471,115.6257,115.7179,58195.0
2016-09-19 11:00:00,125.43,125.63,125.22,125.36,40926.0,115.7179,115.9025,115.5242,115.6534,40926.0
2016-09-19 11:30:00,125.34,125.62,125.28,125.59,40735.0,115.6349,115.8932,115.5796,115.8656,40735.0
2016-09-19 12:00:00,125.55,125.59,124.9,125.04,47878.0,115.8287,115.8656,115.229,115.3581,47878.0
2016-09-19 12:30:00,125.04,125.12,124.68,124.71,32171.0,115.3581,115.4319,115.026,115.0537,32171.0
2016-09-19 13:00:00,124.66,124.85,124.51,124.51,42450.0,115.0076,115.1829,114.8692,114.8692,42450.0
2016-09-19 13:30:00,124.46,124.5,124.06,124.48,51530.0,114.8231,114.86,114.454,114.8415,51530.0
2016-09-19 14:00:00,124.49,124.67,124.46,124.67,28033.0,114.8507,115.0168,114.8231,115.0168,28033.0
2016-09-19 14:30:00,124.72,124.96,124.64,124.96,28397.0,115.0629,115.2843,114.9891,115.2843,28397.0
2016-09-19 15:00:00,124.95,125.04,124.66,124.71,80116.0,115.2751,115.3581,115.0076,115.0537,80116.0
2016-09-19 15:30:00,124.7,124.88,124.51,124.67,136144.0,115.0445,115.2105,114.8692,115.0168,136144.0
2016-09-20 09:30:00,125.55,125.96,125.06,125.48,44878.0,115.8287,116.2069,115.3766,115.7641,44878.0
2016-09-20 10:00:00,125.48,125.69,125.14,125.2,33105.0,115.7641,115.9578,115.4504,115.5058,33105.0
2016-09-20 10:30:00,125.15,125.2,124.73,124.8,24979.0,115.4596,115.5058,115.0721,115.1367,24979.0
2016-09-20 11:00:00,124.88,125.25,124.88,125.09,37860.0,115.2105,115.5519,115.2105,115.4043,37860.0
2016-09-20 11:30:00,125.13,125.35,125.07,125.13,37366.0,115.4412,115.6441,115.3858,115.4412,37366.0
2016-09-20 12:00:00,125.06,125.57,125.05,125.57,37383.0,115.3766,115.8471,115.3674,115.8471,37383.0
2016-09-20 12:30:00,125.56,125.57,125.19,125.2,41654.0,115.8379,115.8471,115.4965,115.5058,41654.0
2016-09-20 13:00:00,125.19,125.48,125.17,125.48,38948.0,115.4965,115.7641,115.4781,115.7641,38948.0
2016-09-20 13:30:00,125.47,125.7,125.42,125.6,48503.0,115.7548,115.967,115.7087,115.8748,48503.0
2016-09-20 14:00:00,125.6,125.73,125.51,125.66,44419.0,115.8748,115.9947,115.7918,115.9301,44419.0
2016-09-20 14:30:00,125.62,125.7,125.5,125.65,36687.0,115.8932,115.967,115.7825,115.9209,36687.0
2016-09-20 15:00:00,125.67,125.7,125.52,125.53,45473.0,115.9394,115.967,115.801,115.8102,45473.0
2016-09-20 15:30:00,125.53,125.54,124.73,124.76,213631.0,115.8102,115.8194,115.0721,115.0998,213631.0
2016-09-21 09:30:00,125.7,126.96,125.7,126.96,53211.0,115.967,117.1295,115.967,117.1295,53211.0
2016-09-21 10:00:00,126.99,127.0,126.52,126.6,36116.0,117.1572,117.1664,116.7235,116.7974,36116.0
2016-09-21 10:30:00,126.64,126.88,126.41,126.46,35461.0,116.8343,117.0557,116.6221,116.6682,35461.0
2016-09-21 11:00:00,126.46,126.51,126.12,126.4,20872.0,116.6682,116.7143,116.3545,116.6128,20872.0
2016-09-21 11:30:00,126.36,126.44,125.99,126.0,22372.0,116.5759,116.6497,116.2346,116.2438,22372.0
2016-09-21 12:00:00,126.0,126.12,125.55,125.63,23992.0,116.2438,116.3545,115.8287,115.9025,23992.0
2016-09-21 12:30:00,125.62,125.88,125.43,125.88,46281.0,115.8932,116.1331,115.7179,116.1331,46281.0
2016-09-21 13:00:00,125.87,125.96,125.71,125.73,31431.0,116.1239,116.2069,115.9763,115.9947,31431.0
2016-09-21 13:30:00,125.73,126.31,125.7,126.3,71860.0,115.9947,116.5298,115.967,116.5206,71860.0
2016-09-21 14:00:00,126.14,126.42,125.5,125.86,79139.0,116.373,116.6313,115.7825,116.1147,79139.0
2016-09-21 14:30:00,125.84,126.74,125.84,126.74,40512.0,116.0962,116.9265,116.0962,116.9265,40512.0
2016-09-21 15:00:00,126.69,127.34,126.54,127.32,85676.0,116.8804,117.4801,116.742,117.4616,85676.0
2016-09-21 15:30:00,127.33,127.75,127.19,127.53,167366.0,117.4708,117.8583,117.3417,117.6553,167366.0
2016-09-22 09:30:00,127.9,128.4,127.53,127.63,69105.0,117.9967,118.458,117.6553,117.7476,69105.0
2016-09-22 10:00:00,127.63,127.68,127.37,127.54,84459.0,117.7476,117.7937,117.5077,117.6646,84459.0
2016-09-22 10:30:00,127.54,127.68,127.3,127.32,68648.0,117.6646,117.7937,117.4432,117.4616,68648.0
2016-09-22 11:00:00,127.34,127.37,126.95,127.15,56727.0,117.4801,117.5077,117.1203,117.3048,56727.0
2016-09-22 11:30:00,127.18,127.52,127.06,127.14,36147.0,117.3324,117.6461,117.2217,117.2955,36147.0
2016-09-22 12:00:00,127.14,127.48,127.09,127.44,57009.0,117.2955,117.6092,117.2494,117.5723,57009.0
2016-09-22 12:30:00,127.45,127.55,127.26,127.32,67274.0,117.5815,117.6738,117.4062,117.4616,67274.0
2016-09-22 13:00:00,127.32,127.35,127.12,127.14,62568.0,117.4616,117.4893,117.2771,117.2955,62568.0
2016-09-22 13:30:00,127.15,127.27,126.96,127.03,53507.0,117.3048,117.4155,117.1295,117.1941,53507.0
2016-09-22 14:00:00,127.04,127.06,126.57,126.75,77068.0,117.2033,117.2217,116.7697,116.9357,77068.0
2016-09-22 14:30:00,126.75,126.89,126.56,126.87,56033.0,116.9357,117.0649,116.7604,117.0464,56033.0
2016-09-22 15:00:00,126.88,126.95,126.77,126.82,51373.0,117.0557,117.1203,116.9542,117.0003,51373.0
2016-09-22 15:30:00,126.83,126.96,126.78,126.82,183076.0,117.0095,117.1295,116.9634,117.0003,183076.0
2016-09-23 09:30:00,126.39,126.82,125.69,126.22,61359.0,116.6036,117.0003,115.9578,116.4468,61359.0
2016-09-23 10:00:00,126.21,126.46,125.62,126.0,41133.0,116.4375,116.6682,115.8932,116.2438,41133.0
2016-09-23 10:30:00,126.05,126.21,125.81,126.03,23002.0,116.2899,116.4375,116.0685,116.2715,23002.0
2016-09-23 11:00:00,126.03,126.11,125.91,126.11,43567.0,116.2715,116.3453,116.1608,116.3453,43567.0
2016-09-23 11:30:00,126.11,126.17,125.64,125.69,18574.0,116.3453,116.4006,115.9117,115.9578,18574.0
2016-09-23 12:00:00,125.69,125.85,125.6,125.83,40074.0,115.9578,116.1054,115.8748,116.087,40074.0
2016-09-23 12:30:00,125.87,125.87,125.49,125.61,31956.0,116.1239,116.1239,115.7733,115.884,31956.0
2016-09-23 13:00:00,125.62,125.66,125.31,125.46,37695.0,115.8932,115.9301,115.6072,115.7456,37695.0
2016-09-23 13:30:00,125.49,125.49,125.1,125.24,32649.0,115.7733,115.7733,115.4135,115.5427,32649.0
2016-09-23 14:00:00,125.24,125.38,125.23,125.31,36935.0,115.5427,115.6718,115.5334,115.6072,36935.0
2016-09-23 14:30:00,125.31,125.36,125.15,125.25,36168.0,115.6072,115.6534,115.4596,115.5519,36168.0
2016-09-23 15:00:00,125.22,125.28,125.05,125.21,58674.0,115.5242,115.5796,115.3674,115.515,58674.0
2016-09-23 15:30:00,125.24,125.47,124.99,124.99,158172.0,115.5427,115.7548,115.312,115.312,158172.0
2016-09-26 09:30:00,124.06,125.38,123.72,125.19,54549.0,114.454,115.6718,114.1404,115.4965,54549.0
2016-09-26 10:00:00,125.21,125.92,125.13,125.77,43279.0,115.515,116.17,115.4412,116.0316,43279.0
2016-09-26 10:30:00,125.74,125.82,125.3,125.33,34786.0,116.0039,116.0777,115.598,115.6257,34786.0
2016-09-26 11:00:00,125.32,125.33,124.84,124.96,31396.0,115.6165,115.6257,115.1736,115.2843,31396.0
2016-09-26 11:30:00,124.98,125.13,124.82,125.07,20891.0,115.3028,115.4412,115.1552,115.3858,20891.0
2016-09-26 12:00:00,125.04,125.31,124.99,125.3,15552.0,115.3581,115.6072,115.312,115.598,15552.0
2016-09-26 12:30:00,125.28,125.38,125.16,125.23,17515.0,115.5796,115.6718,115.4689,115.5334,17515.0
2016-09-26 13:00:00,125.24,125.24,124.81,124.87,13754.0,115.5427,115.5427,115.146,115.2013,13754.0
2016-09-26 13:30:00,124.83,124.93,124.42,124.62,72117.0,115.1644,115.2567,114.7861,114.9707,72117.0
2016-09-26 14:00:00,124.61,125.0,124.54,124.82,37372.0,114.9614,115.3212,114.8969,115.1552,37372.0
2016-09-26 14:30:00,124.81,124.9,124.7,124.8,68302.0,115.146,115.229,115.0445,115.1367,68302.0
2016-09-26 15:00:00,124.8,125.13,124.72,125.07,52531.0,115.1367,115.4412,115.0629,115.3858,52531.0
2016-09-26 15:30:00,125.08,125.13,124.79,124.99,200551.0,115.395,115.4412,115.1275,115.312,200551.0
2016-09-27 09:30:00,124.64,125.96,124.03,125.83,85195.0,114.9891,116.2069,114.4263,116.087,85195.0
2016-09-27 10:00:00,125.96,126.5,125.93,126.03,70886.0,116.2069,116.7051,116.1792,116.2715,70886.0
2016-09-27 10:30:00,126.03,126.03,125.4,125.43,42896.0,116.2715,116.2715,115.6903,115.7179,42896.0
2016-09-27 11:00:00,125.43,126.35,125.43,126.3,37165.0,115.7179,116.5667,115.7179,116.5206,37165.0
2016-09-27 11:30:00,126.3,126.8,126.28,126.77,41048.0,116.5206,116.9819,116.5021,116.9542,41048.0
2016-09-27 12:00:00,126.75,127.39,126.47,127.06,56033.0,116.9357,117.5262,116.6774,117.2217,56033.0
2016-09-27 12:30:00,127.1,127.15,126.72,127.03,43457.0,117.2586,117.3048,116.9081,117.1941,43457.0
2016-09-27 13:00:00,127.03,127.18,126.96,127.1,40161.0,117.1941,117.3324,117.1295,117.2586,40161.0
2016-09-27 13:30:00,127.13,127.26,126.95,127.01,30943.0,117.2863,117.4062,117.1203,117.1756,30943.0
2016-09-27 14:00:00,127.02,127.33,127.02,127.14,49640.0,117.1848,117.4708,117.1848,117.2955,49640.0
2016-09-27 14:30:00,127.11,127.15,126.94,127.02,35707.0,117.2679,117.3048,117.111,117.1848,35707.0
2016-09-27 15:00:00,127.02,127.08,126.73,126.79,52539.0,117.1848,117.2402,116.9173,116.9726,52539.0
2016-09-27 15:30:00,126.79,127.04,126.67,126.88,135323.0,116.9726,117.2033,116.8619,117.0557,135323.0
2016-09-28 09:30:00,127.01,127.5,126.4,126.87,50257.0,117.1756,117.6277,116.6128,117.0464,50257.0
2016-09-28 10:00:00,126.9,127.08,126.14,126.25,53545.0,117.0741,117.2402,116.373,116.4745,53545.0
2016-09-28 10:30:00,126.33,126.4,125.96,126.08,48606.0,116.5483,116.6128,116.2069,116.3176,48606.0
2016-09-28 11:00:00,126.04,126.06,125.69,126.0,55734.0,116.2807,116.2992,115.9578,116.2438,55734.0
2016-09-28 11:30:00,126.0,126.3,125.8,126.29,53704.0,116.2438,116.5206,116.0593,116.5114,53704.0
2016-09-28 12:00:00,126.28,126.43,126.06,126.36,51852.0,116.5021,116.6405,116.2992,116.5759,51852.0
2016-09-28 12:30:00,126.36,126.7,126.36,126.59,37954.0,116.5759,116.8896,116.5759,116.7881,37954.0
2016-09-28 13:00:00,126.55,126.81,126.49,126.7,24971.0,116.7512,116.9911,116.6959,116.8896,24971.0
2016-09-28 13:30:00,126.74,126.9,126.61,126.66,43652.0,116.9265,117.0741,116.8066,116.8527,43652.0
2016-09-28 14:00:00,126.7,127.34,126.7,127.3,66853.0,116.8896,117.4801,116.8896,117.4432,66853.0
2016-09-28 14:30:00,127.3,127.43,127.11,127.32,49914.0,117.4432,117.5631,117.2679,117.4616,49914.0
2016-09-28 15:00:00,127.29,127.32,127.03,127.06,72816.0,117.4339,117.4616,117.1941,117.2217,72816.0
2016-09-28 15:30:00,127.06,127.74,126.96,127.56,214392.0,117.2217,117.8491,117.1295,117.683,214392.0
2016-09-29 09:30:00,127.54,127.63,127.19,127.34,36019.0,117.6646,117.7476,117.3417,117.4801,36019.0
2016-09-29 10:00:00,127.32,127.6,127.01,127.54,36817.0,117.4616,117.7199,117.1756,117.6646,36817.0
2016-09-29 10:30:00,127.55,127.64,127.38,127.49,30592.0,117.6738,117.7568,117.517,117.6184,30592.0
2016-09-29 11:00:00,127.48,127.53,127.14,127.32,41219.0,117.6092,117.6553,117.2955,117.4616,41219.0
2016-09-29 11:30:00,127.28,127.5,127.1,127.11,36601.0,117.4247,117.6277,117.2586,117.2679,36601.0
2016-09-29 12:00:00,127.09,127.42,127.06,127.31,28226.0,117.2494,117.5539,117.2217,117.4524,28226.0
2016-09-29 12:30:00,127.3,127.32,125.73,125.79,46739.0,117.4432,117.4616,115.9947,116.0501,46739.0
2016-09-29 13:00:00,125.83,126.03,125.48,125.48,86873.0,116.087,116.2715,115.7641,115.7641,86873.0
2016-09-29 13:30:00,125.48,125.56,124.48,124.6,49373.0,115.7641,115.8379,114.8415,114.9522,49373.0
2016-09-29 14:00:00,124.59,125.43,124.54,125.43,53084.0,114.943,115.7179,114.8969,115.7179,53084.0
2016-09-29 14:30:00,125.4,125.78,125.14,125.18,58941.0,115.6903,116.0408,115.4504,115.4873,58941.0
2016-09-29 15:00:00,125.18,125.26,124.6,125.05,99224.0,115.4873,115.5611,114.9522,115.3674,99224.0
2016-09-29 15:30:00,125.02,125.52,124.99,125.03,129851.0,115.3397,115.801,115.312,115.3489,129851.0
2016-09-30 09:30:00,126.09,127.26,126.09,126.34,64118.0,116.3268,117.4062,116.3268,116.5575,64118.0
2016-09-30 10:00:00,126.25,126.62,125.91,126.04,68787.0,116.4745,116.8158,116.1608,116.2807,68787.0
2016-09-30 10:30:00,126.04,126.34,126.04,126.29,55524.0,116.2807,116.5575,116.2807,116.5114,55524.0
2016-09-30 11:00:00,126.3,126.9,126.27,126.76,34481.0,116.5206,117.0741,116.4929,116.945,34481.0
2016-09-30 11:30:00,126.79,126.92,126.37,126.4,20529.0,116.9726,117.0926,116.5852,116.6128,20529.0
2016-09-30 12:00:00,126.42,126.79,126.32,126.79,29546.0,116.6313,116.9726,116.539,116.9726,29546.0
2016-09-30 12:30:00,126.76,126.81,126.5,126.61,21706.0,116.945,116.9911,116.7051,116.8066,21706.0
2016-09-30 13:00:00,126.6,126.7,126.34,126.34,17796.0,116.7974,116.8896,116.5575,116.5575,17796.0
2016-09-30 13:30:00,126.34,126.6,126.26,126.48,23417.0,116.5575,116.7974,116.4837,116.6866,23417.0
2016-09-30 14:00:00,126.51,126.7,126.48,126.58,32618.0,116.7143,116.8896,116.6866,116.7789,32618.0
2016-09-30 14:30:00,126.63,126.79,126.6,126.69,49704.0,116.825,116.9726,116.7974,116.8804,49704.0
2016-09-30 15:00:00,126.7,127.12,126.7,126.88,56492.0,116.8896,117.2771,116.8896,117.0557,56492.0
2016-09-30 15:30:00,126.89,126.98,126.52,126.57,218330.0,117.0649,117.1479,116.7235,116.7697,218330.0
2016-10-03 09:30:00,125.82,126.53,125.59,125.59,46899.0,116.0777,116.7328,115.8656,115.8656,46899.0
2016-10-03 10:00:00,125.66,126.26,125.28,125.29,118375.0,115.9301,116.4837,115.5796,115.5888,118375.0
2016-10-03 10:30:00,125.31,126.05,125.28,125.9,62743.0,115.6072,116.2899,115.5796,116.1516,62743.0
2016-10-03 11:00:00,125.82,125.87,125.28,125.34,45228.0,116.0777,116.1239,115.5796,115.6349,45228.0
2016-10-03 11:30:00,125.38,125.49,124.94,125.23,56091.0,115.6718,115.7733,115.2659,115.5334,56091.0
2016-10-03 12:00:00,125.23,125.41,124.69,124.72,55785.0,115.5334,115.6995,115.0352,115.0629,55785.0
2016-10-03 12:30:00,124.73,124.94,124.53,124.94,57260.0,115.0721,115.2659,114.8876,115.2659,57260.0
2016-10-03 13:00:00,124.94,125.06,124.55,124.98,48692.0,115.2659,115.3766,114.9061,115.3028,48692.0
2016-10-03 13:30:00,124.97,125.07,124.64,124.65,46596.0,115.2936,115.3858,114.9891,114.9983,46596.0
2016-10-03 14:00:00,124.67,124.9,124.55,124.76,66263.0,115.0168,115.229,114.9061,115.0998,66263.0
2016-10-03 14:30:00,124.75,124.89,124.52,124.76,84857.0,115.0906,115.2198,114.8784,115.0998,84857.0
2016-10-03 15:00:00,124.75,125.07,124.65,124.95,159665.0,115.0906,115.3858,114.9983,115.2751,159665.0
2016-10-03 15:30:00,124.97,125.25,124.86,124.88,231829.0,115.2936,115.5519,115.1921,115.2105,231829.0
2016-10-04 09:30:00,126.1,127.02,124.48,124.51,97231.0,116.3361,117.1848,114.8415,114.8692,97231.0
2016-10-04 10:00:00,124.6,124.65,123.7,123.91,76305.0,114.9522,114.9983,114.1219,114.3156,76305.0
2016-10-04 10:30:00,123.87,124.98,123.85,124.78,62474.0,114.2787,115.3028,114.2603,115.1183,62474.0
2016-10-04 11:00:00,124.8,124.8,123.77,124.23,67574.0,115.1367,115.1367,114.1865,114.6109,67574.0
2016-10-04 11:30:00,124.23,124.35,123.66,123.78,131058.0,114.6109,114.7216,114.085,114.1957,131058.0
2016-10-04 12:00:00,123.81,124.07,123.65,124.0,106722.0,114.2234,114.4633,114.0758,114.3987,106722.0
2016-10-04 12:30:00,124.0,124.18,123.77,124.17,83145.0,114.3987,114.5647,114.1865,114.5555,83145.0
2016-10-04 13:00:00,124.19,124.37,123.2,123.46,71412.0,114.574,114.74,113.6606,113.9005,71412.0
2016-10-04 13:30:00,123.49,124.2,123.49,124.16,48605.0,113.9282,114.5832,113.9282,114.5463,48605.0
2016-10-04 14:00:00,124.17,124.36,123.92,123.99,42454.0,114.5555,114.7308,114.3249,114.3894,42454.0
2016-10-04 14:30:00,124.02,124.23,123.9,123.92,41685.0,114.4171,114.6109,114.3064,114.3249,41685.0
2016-10-04 15:00:00,123.9,124.57,123.9,124.48,51718.0,114.3064,114.9245,114.3064,114.8415,51718.0
2016-10-04 15:30:00,124.51,124.54,124.13,124.23,99548.0,114.8692,114.8969,114.5186,114.6109,99548.0
2016-10-05 09:30:00,123.86,124.91,123.86,124.65,70436.0,114.2695,115.2382,114.2695,114.9983,70436.0
2016-10-05 10:00:00,124.68,125.06,124.62,125.06,57710.0,115.026,115.3766,114.9707,115.3766,57710.0
2016-10-05 10:30:00,125.06,125.24,124.63,124.75,51209.0,115.3766,115.5427,114.9799,115.0906,51209.0
2016-10-05 11:00:00,124.74,124.75,124.38,124.52,52122.0,115.0814,115.0906,114.7492,114.8784,52122.0
2016-10-05 11:30:00,124.53,124.65,124.26,124.27,35487.0,114.8876,114.9983,114.6385,114.6478,35487.0
2016-10-05 12:00:00,124.27,124.62,124.24,124.35,32568.0,114.6478,114.9707,114.6201,114.7216,32568.0
2016-10-05 12:30:00,124.37,124.38,124.18,124.21,24753.0,114.74,114.7492,114.5647,114.5924,24753.0
2016-10-05 13:00:00,124.22,124.58,124.22,124.24,26067.0,114.6016,114.9338,114.6016,114.6201,26067.0
2016-10-05 13:30:00,124.25,124.51,124.13,124.16,40271.0,114.6293,114.8692,114.5186,114.5463,40271.0
2016-10-05 14:00:00,124.18,124.21,123.97,124.2,50750.0,114.5647,114.5924,114.371,114.5832,50750.0
2016-10-05 14:30:00,124.19,124.23,123.9,123.98,33630.0,114.574,114.6109,114.3064,114.3802,33630.0
2016-10-05 15:00:00,123.99,124.25,123.95,124.01,58665.0,114.3894,114.6293,114.3525,114.4079,58665.0
2016-10-05 15:30:00,123.98,124.26,123.98,124.12,160642.0,114.3802,114.6385,114.3802,114.5094,160642.0
2016-10-06 09:30:00,124.0,124.17,122.79,123.61,119700.0,114.3987,114.5555,113.2824,114.0389,119700.0
2016-10-06 10:00:00,123.63,123.89,123.42,123.7,38194.0,114.0573,114.2972,113.8636,114.1219,38194.0
2016-10-06 10:30:00,123.68,124.06,123.52,124.03,74699.0,114.1034,114.454,113.9558,114.4263,74699.0
2016-10-06 11:00:00,124.05,124.28,123.72,124.26,25160.0,114.4448,114.657,114.1404,114.6385,25160.0
2016-10-06 11:30:00,124.34,124.97,124.26,124.61,38113.0,114.7123,115.2936,114.6385,114.9614,38113.0
2016-10-06 12:00:00,124.67,125.14,124.63,125.09,40024.0,115.0168,115.4504,114.9799,115.4043,40024.0
2016-10-06 12:30:00,125.1,125.17,124.96,125.0,28870.0,115.4135,115.4781,115.2843,115.3212,28870.0
2016-10-06 13:00:00,125.0,125.13,124.97,125.13,24976.0,115.3212,115.4412,115.2936,115.4412,24976.0
2016-10-06 13:30:00,125.13,125.26,124.97,125.07,30341.0,115.4412,115.5611,115.2936,115.3858,30341.0
2016-10-06 14:00:00,125.05,125.19,124.97,125.16,33094.0,115.3674,115.4965,115.2936,115.4689,33094.0
2016-10-06 14:30:00,125.18,125.32,125.12,125.12,66988.0,115.4873,115.6165,115.4319,115.4319,66988.0
2016-10-06 15:00:00,125.13,125.32,125.07,125.12,48104.0,115.4412,115.6165,115.3858,115.4319,48104.0
2016-10-06 15:30:00,125.08,125.27,124.99,125.05,94499.0,115.395,115.5703,115.312,115.3674,94499.0
2016-10-07 09:30:00,125.05,125.05,123.46,123.66,67400.0,115.3674,115.3674,113.9005,114.085,67400.0
2016-10-07 10:00:00,123.67,124.41,123.67,124.07,43461.0,114.0942,114.7769,114.0942,114.4633,43461.0
2016-10-07 10:30:00,124.03,124.49,124.01,124.22,29784.0,114.4263,114.8507,114.4079,114.6016,29784.0
2016-10-07 11:00:00,124.22,124.58,124.13,124.38,32953.0,114.6016,114.9338,114.5186,114.7492,32953.0
2016-10-07 11:30:00,124.37,124.42,123.42,123.88,22959.0,114.74,114.7861,113.8636,114.288,22959.0
2016-10-07 12:00:00,123.87,124.21,123.63,123.67,30127.0,114.2787,114.5924,114.0573,114.0942,30127.0
2016-10-07 12:30:00,123.65,123.85,123.53,123.8,29465.0,114.0758,114.2603,113.9651,114.2142,29465.0
2016-10-07 13:00:00,123.73,124.05,123.56,124.05,28057.0,114.1496,114.4448,113.9927,114.4448,28057.0
2016-10-07 13:30:00,124.05,124.28,123.94,124.22,22034.0,114.4448,114.657,114.3433,114.6016,22034.0
2016-10-07 14:00:00,124.22,124.24,123.96,124.02,34520.0,114.6016,114.6201,114.3618,114.4171,34520.0
2016-10-07 14:30:00,124.0,124.31,123.99,124.24,32430.0,114.3987,114.6847,114.3894,114.6201,32430.0
2016-10-07 15:00:00,124.23,124.3,124.11,124.24,29701.0,114.6109,114.6754,114.5002,114.6201,29701.0
2016-10-07 15:30:00,124.26,124.29,123.86,123.88,108607.0,114.6385,114.6662,114.2695,114.288,108607.0
2016-10-10 09:30:00,125.0,125.41,124.74,125.1,46197.0,115.3212,115.6995,115.0814,115.4135,46197.0
2016-10-10 10:00:00,125.1,125.12,124.72,124.79,17720.0,115.4135,115.4319,115.0629,115.1275,17720.0
2016-10-10 10:30:00,124.81,124.98,124.79,124.84,31844.0,115.146,115.3028,115.1275,115.1736,31844.0
2016-10-10 11:00:00,124.83,124.95,124.56,124.58,25977.0,115.1644,115.2751,114.9153,114.9338,25977.0
2016-10-10 11:30:00,124.59,124.84,124.46,124.81,16310.0,114.943,115.1736,114.8231,115.146,16310.0
2016-10-10 12:00:00,124.82,124.87,124.6,124.82,12887.0,115.1552,115.2013,114.9522,115.1552,12887.0
2016-10-10 12:30:00,124.8,125.04,124.79,125.01,14271.0,115.1367,115.3581,115.1275,115.3305,14271.0
2016-10-10 13:00:00,124.98,125.03,124.87,124.87,19114.0,115.3028,115.3489,115.2013,115.2013,19114.0
2016-10-10 13:30:00,124.87,124.93,124.7,124.86,11413.0,115.2013,115.2567,115.0445,115.1921,11413.0
2016-10-10 14:00:00,124.82,124.96,124.78,124.94,21328.0,115.1552,115.2843,115.1183,115.2659,21328.0
2016-10-10 14:30:00,124.91,124.99,124.85,124.89,20740.0,115.2382,115.312,115.1829,115.2198,20740.0
2016-10-10 15:00:00,124.89,124.91,124.69,124.77,15519.0,115.2198,115.2382,115.0352,115.109,15519.0
2016-10-10 15:30:00,124.75,124.75,124.55,124.65,51459.0,115.0906,115.0906,114.9061,114.9983,51459.0
2016-10-11 09:30:00,124.53,124.53,123.38,123.51,37688.0,114.8876,114.8876,113.8267,113.9466,37688.0
2016-10-11 10:00:00,123.63,123.78,123.19,123.3,17213.0,114.0573,114.1957,113.6514,113.7529,17213.0
2016-10-11 10:30:00,123.43,123.43,122.86,122.86,18099.0,113.8728,113.8728,113.3469,113.3469,18099.0
2016-10-11 11:00:00,122.86,122.97,122.54,122.66,32673.0,113.3469,113.4484,113.0517,113.1624,32673.0
2016-10-11 11:30:00,122.68,123.11,122.68,123.0,22063.0,113.1809,113.5776,113.1809,113.4761,22063.0
2016-10-11 12:00:00,123.06,123.21,122.9,123.07,19116.0,113.5315,113.6698,113.3838,113.5407,19116.0
2016-10-11 12:30:00,123.09,123.14,122.71,122.8,24084.0,113.5591,113.6053,113.2086,113.2916,24084.0
2016-10-11 13:00:00,122.76,122.76,122.19,122.57,35931.0,113.2547,113.2547,112.7288,113.0794,35931.0
2016-10-11 13:30:00,122.55,122.55,122.03,122.08,34663.0,113.0609,113.0609,112.5812,112.6273,34663.0
2016-10-11 14:00:00,122.16,122.49,122.01,122.17,49360.0,112.7011,113.0056,112.5628,112.7104,49360.0
2016-10-11 14:30:00,122.16,122.39,122.0,122.25,37349.0,112.7011,112.9133,112.5535,112.7842,37349.0
2016-10-11 15:00:00,122.24,122.82,122.22,122.63,37610.0,112.7749,113.31,112.7565,113.1347,37610.0
2016-10-11 15:30:00,122.66,122.93,122.59,122.79,65180.0,113.1624,113.4115,113.0978,113.2824,65180.0
2016-10-12 09:30:00,122.56,122.95,121.79,122.71,44793.0,113.0702,113.43,112.3598,113.2086,44793.0
2016-10-12 10:00:00,122.78,123.37,122.67,123.35,33556.0,113.2731,113.8175,113.1717,113.799,33556.0
2016-10-12 10:30:00,123.29,123.29,122.75,122.87,64116.0,113.7436,113.7436,113.2455,113.3562,64116.0
2016-10-12 11:00:00,122.87,123.4,122.85,123.36,35072.0,113.3562,113.8451,113.3377,113.8082,35072.0
2016-10-12 11:30:00,123.3,123.61,123.23,123.36,24560.0,113.7529,114.0389,113.6883,113.8082,24560.0
2016-10-12 12:00:00,123.37,123.73,123.36,123.68,29481.0,113.8175,114.1496,113.8082,114.1034,29481.0
2016-10-12 12:30:00,123.7,123.78,123.57,123.65,19324.0,114.1219,114.1957,114.002,114.0758,19324.0
2016-10-12 13:00:00,123.67,123.69,123.45,123.64,25034.0,114.0942,114.1127,113.8913,114.0665,25034.0
2016-10-12 13:30:00,123.66,123.68,123.49,123.66,20459.0,114.085,114.1034,113.9282,114.085,20459.0
2016-10-12 14:00:00,123.66,123.74,123.32,123.38,22247.0,114.085,114.1588,113.7713,113.8267,22247.0
2016-10-12 14:30:00,123.41,123.61,123.32,123.32,24453.0,113.8544,114.0389,113.7713,113.7713,24453.0
2016-10-12 15:00:00,123.31,123.56,123.2,123.33,33438.0,113.7621,113.9927,113.6606,113.7805,33438.0
2016-10-12 15:30:00,123.3,123.56,123.18,123.39,64005.0,113.7529,113.9927,113.6422,113.8359,64005.0
2016-10-13 09:30:00,122.31,122.6,121.25,121.83,37371.0,112.8395,113.1071,111.8616,112.3967,37371.0
2016-10-13 10:00:00,121.8,122.08,121.46,122.06,23601.0,112.369,112.6273,112.0553,112.6089,23601.0
2016-10-13 10:30:00,122.05,122.44,121.92,122.44,43185.0,112.5997,112.9595,112.4797,112.9595,43185.0
2016-10-13 11:00:00,122.46,122.7,122.2,122.6,31359.0,112.9779,113.1993,112.738,113.1071,31359.0
2016-10-13 11:30:00,122.66,122.71,122.37,122.44,16525.0,113.1624,113.2086,112.8949,112.9595,16525.0
2016-10-13 12:00:00,122.45,122.6,122.32,122.55,17233.0,112.9687,113.1071,112.8488,113.0609,17233.0
2016-10-13 12:30:00,122.55,122.94,122.5,122.72,13668.0,113.0609,113.4207,113.0148,113.2178,13668.0
2016-10-13 13:00:00,122.8,122.97,122.67,122.93,32158.0,113.2916,113.4484,113.1717,113.4115,32158.0
2016-10-13 13:30:00,122.93,123.06,122.69,123.0,43654.0,113.4115,113.5315,113.1901,113.4761,43654.0
2016-10-13 14:00:00,122.98,123.09,122.78,122.85,69813.0,113.4576,113.5591,113.2731,113.3377,69813.0
2016-10-13 14:30:00,122.88,123.19,122.85,123.16,156163.0,113.3654,113.6514,113.3377,113.6237,156163.0
2016-10-13 15:00:00,123.12,123.21,122.95,122.95,28618.0,113.5868,113.6698,113.43,113.43,28618.0
2016-10-13 15:30:00,122.98,123.03,122.43,122.7,97092.0,113.4576,113.5038,112.9502,113.1993,97092.0
2016-10-14 09:30:00,124.0,124.65,123.56,124.04,51785.0,114.3987,114.9983,113.9927,114.4356,51785.0
2016-10-14 10:00:00,124.0,124.15,123.74,124.09,45160.0,114.3987,114.5371,114.1588,114.4817,45160.0
2016-10-14 10:30:00,124.11,124.26,123.89,123.93,65277.0,114.5002,114.6385,114.2972,114.3341,65277.0
2016-10-14 11:00:00,123.94,123.97,123.19,123.19,53413.0,114.3433,114.371,113.6514,113.6514,53413.0
2016-10-14 11:30:00,123.19,123.22,122.83,122.89,64546.0,113.6514,113.6791,113.3193,113.3746,64546.0
2016-10-14 12:00:00,122.83,123.05,122.79,122.96,37833.0,113.3193,113.5222,113.2824,113.4392,37833.0
2016-10-14 12:30:00,123.03,123.24,123.03,123.13,30901.0,113.5038,113.6975,113.5038,113.596,30901.0
2016-10-14 13:00:00,123.11,123.45,123.01,123.38,51409.0,113.5776,113.8913,113.4853,113.8267,51409.0
2016-10-14 13:30:00,123.41,123.73,123.31,123.44,33794.0,113.8544,114.1496,113.7621,113.882,33794.0
2016-10-14 14:00:00,123.36,123.59,123.18,123.51,53377.0,113.8082,114.0204,113.6422,113.9466,53377.0
2016-10-14 14:30:00,123.51,123.67,123.36,123.44,36345.0,113.9466,114.0942,113.8082,113.882,36345.0
2016-10-14 15:00:00,123.43,123.53,123.33,123.36,29438.0,113.8728,113.9651,113.7805,113.8082,29438.0
2016-10-14 15:30:00,123.36,123.6,123.15,123.17,113413.0,113.8082,114.0296,113.6145,113.6329,113413.0
2016-10-17 09:30:00,123.14,123.53,123.01,123.21,77248.0,113.6053,113.9651,113.4853,113.6698,77248.0
2016-10-17 10:00:00,123.28,123.53,123.1,123.49,28668.0,113.7344,113.9651,113.5684,113.9282,28668.0
2016-10-17 10:30:00,123.5,123.58,123.1,123.18,25259.0,113.9374,114.0112,113.5684,113.6422,25259.0
2016-10-17 11:00:00,123.19,123.21,122.68,122.78,38178.0,113.6514,113.6698,113.1809,113.2731,38178.0
2016-10-17 11:30:00,122.79,123.04,122.76,122.93,29897.0,113.2824,113.513,113.2547,113.4115,29897.0
2016-10-17 12:00:00,122.92,123.0,122.67,122.68,26270.0,113.4023,113.4761,113.1717,113.1809,26270.0
2016-10-17 12:30:00,122.7,122.85,122.66,122.74,21328.0,113.1993,113.3377,113.1624,113.2362,21328.0
2016-10-17 13:00:00,122.75,122.8,122.62,122.7,20778.0,113.2455,113.2916,113.1255,113.1993,20778.0
2016-10-17 13:30:00,122.71,122.74,122.51,122.51,25456.0,113.2086,113.2362,113.024,113.024,25456.0
2016-10-17 14:00:00,122.56,122.8,122.53,122.68,35517.0,113.0702,113.2916,113.0425,113.1809,35517.0
2016-10-17 14:30:00,122.67,122.75,122.59,122.72,32826.0,113.1717,113.2455,113.0978,113.2178,32826.0
2016-10-17 15:00:00,122.72,122.82,122.63,122.67,27021.0,113.2178,113.31,113.1347,113.1717,27021.0
2016-10-17 15:30:00,122.65,122.76,122.5,122.51,69733.0,113.1532,113.2547,113.0148,113.024,69733.0
2016-10-18 09:30:00,124.0,124.06,122.8,122.91,54952.0,114.3987,114.454,113.2916,113.3931,54952.0
2016-10-18 10:00:00,122.92,123.27,122.6,122.82,39015.0,113.4023,113.7252,113.1071,113.31,39015.0
2016-10-18 10:30:00,122.82,123.39,122.82,123.05,48088.0,113.31,113.8359,113.31,113.5222,48088.0
2016-10-18 11:00:00,123.13,123.15,122.74,122.92,33512.0,113.596,113.6145,113.2362,113.4023,33512.0
2016-10-18 11:30:00,122.93,123.18,122.77,123.16,36270.0,113.4115,113.6422,113.2639,113.6237,36270.0
2016-10-18 12:00:00,123.18,123.28,123.06,123.17,31759.0,113.6422,113.7344,113.5315,113.6329,31759.0
2016-10-18 12:30:00,123.18,123.19,122.89,122.93,49869.0,113.6422,113.6514,113.3746,113.4115,49869.0
2016-10-18 13:00:00,122.97,123.2,122.96,123.1,31744.0,113.4484,113.6606,113.4392,113.5684,31744.0
2016-10-18 13:30:00,123.09,123.19,122.98,123.13,28550.0,113.5591,113.6514,113.4576,113.596,28550.0
2016-10-18 14:00:00,123.11,123.2,123.02,123.2,30167.0,113.5776,113.6606,113.4946,113.6606,30167.0
2016-10-18 14:30:00,123.21,123.24,123.06,123.09,29123.0,113.6698,113.6975,113.5315,113.5591,29123.0
2016-10-18 15:00:00,123.08,123.11,122.94,123.0,33340.0,113.5499,113.5776,113.4207,113.4761,33340.0
2016-10-18 15:30:00,122.99,123.01,122.85,122.87,109509.0,113.4669,113.4853,113.3377,113.3562,109509.0
2016-10-19 09:30:00,123.31,123.51,122.63,122.92,56543.0,113.7621,113.9466,113.1347,113.4023,56543.0
2016-10-19 10:00:00,122.87,123.05,122.35,123.04,48108.0,113.3562,113.5222,112.8764,113.513,48108.0
2016-10-19 10:30:00,123.07,123.47,123.07,123.34,32349.0,113.5407,113.9097,113.5407,113.7898,32349.0
2016-10-19 11:00:00,123.36,123.39,123.05,123.09,25218.0,113.8082,113.8359,113.5222,113.5591,25218.0
2016-10-19 11:30:00,123.14,123.19,122.81,122.85,36156.0,113.6053,113.6514,113.3008,113.3377,36156.0
2016-10-19 12:00:00,122.87,123.11,122.86,123.02,26714.0,113.3562,113.5776,113.3469,113.4946,26714.0
2016-10-19 12:30:00,123.06,123.13,122.97,123.01,23749.0,113.5315,113.596,113.4484,113.4853,23749.0
2016-10-19 13:00:00,123.07,123.23,122.97,123.17,26308.0,113.5407,113.6883,113.4484,113.6329,26308.0
2016-10-19 13:30:00,123.17,123.27,123.03,123.04,26325.0,113.6329,113.7252,113.5038,113.513,26325.0
2016-10-19 14:00:00,123.07,123.13,122.97,122.98,35972.0,113.5407,113.596,113.4484,113.4576,35972.0
2016-10-19 14:30:00,122.95,123.0,122.87,123.0,96226.0,113.43,113.4761,113.3562,113.4761,96226.0
2016-10-19 15:00:00,123.01,123.08,122.87,122.87,51897.0,113.4853,113.5499,113.3562,113.3562,51897.0
2016-10-19 15:30:00,122.88,122.95,122.62,122.67,153389.0,113.3654,113.43,113.1255,113.1717,153389.0
2016-10-20 09:30:00,122.52,123.19,121.95,122.82,46227.0,113.0333,113.6514,112.5074,113.31,46227.0
2016-10-20 10:00:00,122.88,123.1,122.39,122.47,54519.0,113.3654,113.5684,112.9133,112.9871,54519.0
2016-10-20 10:30:00,122.49,122.55,122.04,122.26,52320.0,113.0056,113.0609,112.5904,112.7934,52320.0
2016-10-20 11:00:00,122.33,122.46,122.16,122.23,68963.0,112.858,112.9779,112.7011,112.7657,68963.0
2016-10-20 11:30:00,122.18,122.45,122.07,122.45,53324.0,112.7196,112.9687,112.6181,112.9687,53324.0
2016-10-20 12:00:00,122.42,122.47,122.3,122.36,33362.0,112.941,112.9871,112.8303,112.8857,33362.0
2016-10-20 12:30:00,122.33,122.64,122.28,122.37,26264.0,112.858,113.144,112.8119,112.8949,26264.0
2016-10-20 13:00:00,122.38,122.62,122.35,122.4,28582.0,112.9041,113.1255,112.8764,112.9226,28582.0
2016-10-20 13:30:00,122.45,122.53,122.07,122.23,31242.0,112.9687,113.0425,112.6181,112.7657,31242.0
2016-10-20 14:00:00,122.21,122.47,122.2,122.46,38980.0,112.7473,112.9871,112.738,112.9779,38980.0
2016-10-20 14:30:00,122.49,122.58,122.32,122.58,42060.0,113.0056,113.0886,112.8488,113.0886,42060.0
2016-10-20 15:00:00,122.58,122.59,122.31,122.31,49182.0,113.0886,113.0978,112.8395,112.8395,49182.0
2016-10-20 15:30:00,122.31,122.4,122.08,122.12,165222.0,112.8395,112.9226,112.6273,112.6642,165222.0
2016-10-21 09:30:00,121.15,122.38,120.95,122.08,229242.0,111.7693,112.9041,111.5848,112.6273,229242.0
2016-10-21 10:00:00,122.07,122.45,121.87,122.19,47799.0,112.6181,112.9687,112.4336,112.7288,47799.0
2016-10-21 10:30:00,122.27,122.74,122.1,122.61,65320.0,112.8026,113.2362,112.6458,113.1163,65320.0
2016-10-21 11:00:00,122.6,122.63,122.37,122.54,41263.0,113.1071,113.1347,112.8949,113.0517,41263.0
2016-10-21 11:30:00,122.52,122.75,122.36,122.66,53240.0,113.0333,113.2455,112.8857,113.1624,53240.0
2016-10-21 12:00:00,122.71,122.75,122.43,122.51,50074.0,113.2086,113.2455,112.9502,113.024,50074.0
2016-10-21 12:30:00,122.51,122.68,122.5,122.64,25050.0,113.024,113.1809,113.0148,113.144,25050.0
2016-10-21 13:00:00,122.73,122.82,122.66,122.75,30410.0,113.227,113.31,113.1624,113.2455,30410.0
2016-10-21 13:30:00,122.74,123.1,122.5,123.07,39528.0,113.2362,113.5684,113.0148,113.5407,39528.0
2016-10-21 14:00:00,123.07,123.33,122.97,123.33,42141.0,113.5407,113.7805,113.4484,113.7805,42141.0
2016-10-21 14:30:00,123.31,123.83,123.28,123.83,77551.0,113.7621,114.2418,113.7344,114.2418,77551.0
2016-10-21 15:00:00,123.82,124.02,123.76,123.89,150106.0,114.2326,114.4171,114.1773,114.2972,150106.0
2016-10-21 15:30:00,123.88,124.05,123.53,123.99,351782.0,114.288,114.4448,113.9651,114.3894,351782.0
2016-10-24 09:30:00,125.06,125.67,124.77,124.85,57743.0,115.3766,115.9394,115.109,115.1829,57743.0
2016-10-24 10:00:00,124.89,125.15,124.68,124.9,78189.0,115.2198,115.4596,115.026,115.229,78189.0
2016-10-24 10:30:00,124.94,125.09,124.57,124.73,45904.0,115.2659,115.4043,114.9245,115.0721,45904.0
2016-10-24 11:00:00,124.68,124.82,124.44,124.64,100320.0,115.026,115.1552,114.8046,114.9891,100320.0
2016-10-24 11:30:00,124.65,124.82,124.64,124.78,49608.0,114.9983,115.1552,114.9891,115.1183,49608.0
2016-10-24 12:00:00,124.79,124.85,124.7,124.83,70692.0,115.1275,115.1829,115.0445,115.1644,70692.0
2016-10-24 12:30:00,124.82,124.84,124.6,124.66,58402.0,115.1552,115.1736,114.9522,115.0076,58402.0
2016-10-24 13:00:00,124.67,124.76,124.56,124.69,66774.0,115.0168,115.0998,114.9153,115.0352,66774.0
2016-10-24 13:30:00,124.69,125.05,124.67,124.78,70597.0,115.0352,115.3674,115.0168,115.1183,70597.0
2016-10-24 14:00:00,124.8,124.87,124.68,124.83,49229.0,115.1367,115.2013,115.026,115.1644,49229.0
2016-10-24 14:30:00,124.83,124.92,124.72,124.92,76679.0,115.1644,115.2474,115.0629,115.2474,76679.0
2016-10-24 15:00:00,124.93,124.95,124.79,124.86,55087.0,115.2567,115.2751,115.1275,115.1921,55087.0
2016-10-24 15:30:00,124.86,124.89,124.62,124.64,160575.0,115.1921,115.2198,114.9707,114.9891,160575.0
2016-10-25 09:30:00,124.41,124.99,124.41,124.92,71304.0,114.7769,115.312,114.7769,115.2474,71304.0
2016-10-25 10:00:00,124.89,125.09,124.74,124.95,57695.0,115.2198,115.4043,115.0814,115.2751,57695.0
2016-10-25 10:30:00,124.9,124.97,124.62,124.72,123714.0,115.229,115.2936,114.9707,115.0629,123714.0
2016-10-25 11:00:00,124.72,124.88,124.59,124.81,52976.0,115.0629,115.2105,114.943,115.146,52976.0
2016-10-25 11:30:00,124.79,124.85,124.56,124.64,46427.0,115.1275,115.1829,114.9153,114.9891,46427.0
2016-10-25 12:00:00,124.58,124.68,124.21,124.21,31711.0,114.9338,115.026,114.5924,114.5924,31711.0
2016-10-25 12:30:00,124.25,124.56,124.2,124.44,43757.0,114.6293,114.9153,114.5832,114.8046,43757.0
2016-10-25 13:00:00,124.45,124.55,124.38,124.51,42229.0,114.8138,114.9061,114.7492,114.8692,42229.0
2016-10-25 13:30:00,124.5,124.62,124.44,124.52,30423.0,114.86,114.9707,114.8046,114.8784,30423.0
2016-10-25 14:00:00,124.53,124.6,124.28,124.32,27302.0,114.8876,114.9522,114.657,114.6939,27302.0
2016-10-25 14:30:00,124.34,124.36,124.19,124.21,37445.0,114.7123,114.7308,114.574,114.5924,37445.0
2016-10-25 15:00:00,124.22,124.41,124.21,124.38,52047.0,114.6016,114.7769,114.5924,114.7492,52047.0
2016-10-25 15:30:00,124.41,124.41,124.16,124.26,136319.0,114.7769,114.7769,114.5463,114.6385,136319.0
2016-10-26 09:30:00,123.39,123.88,122.67,122.82,70026.0,113.8359,114.288,113.1717,113.31,70026.0
2016-10-26 10:00:00,122.73,123.18,122.59,122.83,57113.0,113.227,113.6422,113.0978,113.3193,57113.0
2016-10-26 10:30:00,122.91,123.62,122.89,123.62,53679.0,113.3931,114.0481,113.3746,114.0481,53679.0
2016-10-26 11:00:00,123.55,123.59,123.2,123.52,34509.0,113.9835,114.0204,113.6606,113.9558,34509.0
2016-10-26 11:30:00,123.59,124.03,123.59,123.82,23827.0,114.0204,114.4263,114.0204,114.2326,23827.0
2016-10-26 12:00:00,123.82,123.94,123.76,123.92,21855.0,114.2326,114.3433,114.1773,114.3249,21855.0
2016-10-26 12:30:00,123.95,124.1,123.87,123.9,20491.0,114.3525,114.4909,114.2787,114.3064,20491.0
2016-10-26 13:00:00,123.93,124.13,123.84,123.88,29719.0,114.3341,114.5186,114.2511,114.288,29719.0
2016-10-26 13:30:00,123.85,123.91,123.49,123.65,32379.0,114.2603,114.3156,113.9282,114.0758,32379.0
2016-10-26 14:00:00,123.57,123.57,123.3,123.37,32598.0,114.002,114.002,113.7529,113.8175,32598.0
2016-10-26 14:30:00,123.41,123.51,123.22,123.43,37332.0,113.8544,113.9466,113.6791,113.8728,37332.0
2016-10-26 15:00:00,123.42,123.5,123.33,123.33,61858.0,113.8636,113.9374,113.7805,113.7805,61858.0
2016-10-26 15:30:00,123.34,123.43,123.24,123.31,196829.0,113.7898,113.8728,113.6975,113.7621,196829.0
2016-10-27 09:30:00,124.1,124.38,123.37,124.33,45697.0,114.4909,114.7492,113.8175,114.7031,45697.0
2016-10-27 10:00:00,124.34,124.61,123.51,123.59,71723.0,114.7123,114.9614,113.9466,114.0204,71723.0
2016-10-27 10:30:00,123.59,123.72,123.04,123.06,101502.0,114.0204,114.1404,113.513,113.5315,101502.0
2016-10-27 11:00:00,123.1,123.2,122.88,122.97,86688.0,113.5684,113.6606,113.3654,113.4484,86688.0
2016-10-27 11:30:00,122.98,123.37,122.45,123.37,116423.0,113.4576,113.8175,112.9687,113.8175,116423.0
2016-10-27 12:00:00,123.35,123.69,123.35,123.47,26425.0,113.799,114.1127,113.799,113.9097,26425.0
2016-10-27 12:30:00,123.44,123.53,123.12,123.29,27106.0,113.882,113.9651,113.5868,113.7436,27106.0
2016-10-27 13:00:00,123.35,123.39,123.03,123.08,48081.0,113.799,113.8359,113.5038,113.5499,48081.0
2016-10-27 13:30:00,123.07,123.2,122.95,123.05,35047.0,113.5407,113.6606,113.43,113.5222,35047.0
2016-10-27 14:00:00,123.06,123.23,122.94,123.2,61776.0,113.5315,113.6883,113.4207,113.6606,61776.0
2016-10-27 14:30:00,123.19,123.25,123.0,123.0,35805.0,113.6514,113.7067,113.4761,113.4761,35805.0
2016-10-27 15:00:00,123.04,123.11,122.87,123.09,59496.0,113.513,113.5776,113.3562,113.5591,59496.0
2016-10-27 15:30:00,123.06,123.09,122.82,122.88,148933.0,113.5315,113.5591,113.31,113.3654,148933.0
2016-10-28 09:30:00,123.31,123.75,122.71,123.06,40260.0,113.7621,114.168,113.2086,113.5315,40260.0
2016-10-28 10:00:00,123.07,123.42,122.89,123.21,49935.0,113.5407,113.8636,113.3746,113.6698,49935.0
2016-10-28 10:30:00,123.28,123.75,123.25,123.36,24855.0,113.7344,114.168,113.7067,113.8082,24855.0
2016-10-28 11:00:00,123.38,123.45,123.19,123.35,40618.0,113.8267,113.8913,113.6514,113.799,40618.0
2016-10-28 11:30:00,123.35,123.52,123.27,123.27,24075.0,113.799,113.9558,113.7252,113.7252,24075.0
2016-10-28 12:00:00,123.32,123.59,123.26,123.34,39666.0,113.7713,114.0204,113.716,113.7898,39666.0
2016-10-28 12:30:00,123.33,123.38,123.15,123.29,24442.0,113.7805,113.8267,113.6145,113.7436,24442.0
2016-10-28 13:00:00,123.26,123.37,122.27,122.39,33371.0,113.716,113.8175,112.8026,112.9133,33371.0
2016-10-28 13:30:00,122.36,122.36,121.84,121.99,48132.0,112.8857,112.8857,112.4059,112.5443,48132.0
2016-10-28 14:00:00,121.99,122.64,121.97,122.45,41000.0,112.5443,113.144,112.5259,112.9687,41000.0
2016-10-28 14:30:00,122.51,122.69,122.26,122.65,33992.0,113.024,113.1901,112.7934,113.1532,33992.0
2016-10-28 15:00:00,122.67,122.69,122.22,122.55,56273.0,113.1717,113.1901,112.7565,113.0609,56273.0
2016-10-28 15:30:00,122.55,122.55,122.18,122.3,122979.0,113.0609,113.0609,112.7196,112.8303,122979.0
2016-10-31 09:30:00,122.8,123.47,122.08,122.19,57704.0,113.2916,113.9097,112.6273,112.7288,57704.0
2016-10-31 10:00:00,122.26,122.26,121.86,121.93,86719.0,112.7934,112.7934,112.4244,112.489,86719.0
2016-10-31 10:30:00,121.91,122.08,121.58,121.87,178446.0,112.4705,112.6273,112.1661,112.4336,178446.0
2016-10-31 11:00:00,121.93,122.07,121.63,121.94,68940.0,112.489,112.6181,112.2122,112.4982,68940.0
2016-10-31 11:30:00,121.98,122.26,121.84,122.18,64798.0,112.5351,112.7934,112.4059,112.7196,64798.0
2016-10-31 12:00:00,122.14,122.74,122.13,122.71,51491.0,112.6827,113.2362,112.6735,113.2086,51491.0
2016-10-31 12:30:00,122.74,122.78,122.41,122.61,35522.0,113.2362,113.2731,112.9318,113.1163,35522.0
2016-10-31 13:00:00,122.59,122.65,122.35,122.57,34698.0,113.0978,113.1532,112.8764,113.0794,34698.0
2016-10-31 13:30:00,122.61,122.61,122.22,122.22,43477.0,113.1163,113.1163,112.7565,112.7565,43477.0
2016-10-31 14:00:00,122.29,122.33,122.07,122.12,34133.0,112.8211,112.858,112.6181,112.6642,34133.0
2016-10-31 14:30:00,122.11,122.24,121.94,122.1,70687.0,112.655,112.7749,112.4982,112.6458,70687.0
2016-10-31 15:00:00,122.12,122.3,122.04,122.25,67121.0,112.6642,112.8303,112.5904,112.7842,67121.0
2016-10-31 15:30:00,122.26,122.26,121.79,121.87,279892.0,112.7934,112.7934,112.3598,112.4336,279892.0
2016-11-01 09:30:00,122.23,122.53,121.46,121.81,50175.0,112.7657,113.0425,112.0553,112.3782,50175.0
2016-11-01 10:00:00,121.82,121.85,121.37,121.63,80281.0,112.3875,112.4151,111.9723,112.2122,80281.0
2016-11-01 10:30:00,121.63,122.27,121.52,121.96,58899.0,112.2122,112.8026,112.1107,112.5166,58899.0
2016-11-01 11:00:00,121.98,122.02,121.25,121.55,64908.0,112.5351,112.572,111.8616,112.1384,64908.0
2016-11-01 11:30:00,121.52,121.69,121.23,121.3,71084.0,112.1107,112.2675,111.8432,111.9077,71084.0
2016-11-01 12:00:00,121.29,121.5,121.04,121.16,35913.0,111.8985,112.0922,111.6679,111.7786,35913.0
2016-11-01 12:30:00,121.19,121.33,121.01,121.24,43283.0,111.8062,111.9354,111.6402,111.8524,43283.0
2016-11-01 13:00:00,121.28,121.43,121.03,121.41,28029.0,111.8893,112.0277,111.6586,112.0092,28029.0
2016-11-01 13:30:00,121.35,121.35,120.89,121.06,38487.0,111.9539,111.9539,111.5295,111.6863,38487.0
2016-11-01 14:00:00,121.02,121.1,120.53,120.96,45946.0,111.6494,111.7232,111.1974,111.5941,45946.0
2016-11-01 14:30:00,120.93,121.1,120.76,120.77,45864.0,111.5664,111.7232,111.4095,111.4188,45864.0
2016-11-01 15:00:00,120.74,121.25,120.67,121.25,65665.0,111.3911,111.8616,111.3265,111.8616,65665.0
2016-11-01 15:30:00,121.23,121.29,120.86,120.93,268644.0,111.8432,111.8985,111.5018,111.5664,268644.0
2016-11-02 09:30:00,120.8,120.81,119.76,120.47,70583.0,111.4464,111.4557,110.487,111.142,70583.0
2016-11-02 10:00:00,120.44,120.56,119.87,119.95,76202.0,111.1143,111.225,110.5885,110.6623,76202.0
2016-11-02 10:30:00,119.94,120.14,119.6,119.79,77346.0,110.653,110.8376,110.3394,110.5147,77346.0
2016-11-02 11:00:00,119.78,120.0,119.56,119.89,66979.0,110.5054,110.7084,110.3025,110.6069,66979.0
2016-11-02 11:30:00,119.92,120.17,119.63,120.14,44135.0,110.6346,110.8652,110.367,110.8376,44135.0
2016-11-02 12:00:00,120.09,120.36,120.06,120.26,48343.0,110.7914,111.0405,110.7637,110.9483,48343.0
2016-11-02 12:30:00,120.24,120.69,120.22,120.68,28931.0,110.9298,111.345,110.9114,111.3357,28931.0
2016-11-02 13:00:00,120.68,120.75,120.31,120.39,56481.0,111.3357,111.4003,110.9944,111.0682,56481.0
2016-11-02 13:30:00,120.37,120.4,120.15,120.28,28852.0,111.0497,111.0774,110.8468,110.9667,28852.0
2016-11-02 14:00:00,120.33,120.43,119.83,120.06,91121.0,111.0128,111.1051,110.5516,110.7637,91121.0
2016-11-02 14:30:00,120.08,120.3,119.74,119.95,75170.0,110.7822,110.9852,110.4685,110.6623,75170.0
2016-11-02 15:00:00,119.94,120.1,119.78,120.01,115548.0,110.653,110.8006,110.5054,110.7176,115548.0
2016-11-02 15:30:00,120.01,120.04,119.56,119.64,265592.0,110.7176,110.7453,110.3025,110.3763,265592.0
2016-11-03 09:30:00,119.45,121.54,119.34,121.27,197702.0,110.201,112.1291,110.0995,111.8801,197702.0
2016-11-03 10:00:00,121.34,122.35,121.03,122.1,211136.0,111.9446,112.8764,111.6586,112.6458,211136.0
2016-11-03 10:30:00,122.1,122.35,121.5,121.6,145098.0,112.6458,112.8764,112.0922,112.1845,145098.0
2016-11-03 11:00:00,121.66,122.63,121.56,122.47,212124.0,112.2399,113.1347,112.1476,112.9871,212124.0
2016-11-03 11:30:00,122.44,122.52,122.1,122.24,101852.0,112.9595,113.0333,112.6458,112.7749,101852.0
2016-11-03 12:00:00,122.23,122.51,122.14,122.51,46611.0,112.7657,113.024,112.6827,113.024,46611.0
2016-11-03 12:30:00,122.52,122.7,122.35,122.47,68195.0,113.0333,113.1993,112.8764,112.9871,68195.0
2016-11-03 13:00:00,122.45,122.48,122.15,122.31,52089.0,112.9687,112.9964,112.6919,112.8395,52089.0
2016-11-03 13:30:00,122.29,122.3,121.82,121.92,52466.0,112.8211,112.8303,112.3875,112.4797,52466.0
2016-11-03 14:00:00,121.94,122.41,121.88,122.2,74927.0,112.4982,112.9318,112.4428,112.738,74927.0
2016-11-03 14:30:00,122.2,122.32,121.96,122.19,79948.0,112.738,112.8488,112.5166,112.7288,79948.0
2016-11-03 15:00:00,122.2,122.54,122.09,122.26,204294.0,112.738,113.0517,112.6366,112.7934,204294.0
2016-11-03 15:30:00,122.25,122.56,121.71,122.5,594785.0,112.7842,113.0702,112.286,113.0148,594785.0
2016-11-04 09:30:00,122.48,123.02,121.92,122.0,145028.0,112.9964,113.4946,112.4797,112.5535,145028.0
2016-11-04 10:00:00,122.02,122.97,122.02,122.84,94191.0,112.572,113.4484,112.572,113.3285,94191.0
2016-11-04 10:30:00,122.84,122.98,122.52,122.73,110504.0,113.3285,113.4576,113.0333,113.227,110504.0
2016-11-04 11:00:00,122.77,123.49,122.67,123.16,129218.0,113.2639,113.9282,113.1717,113.6237,129218.0
2016-11-04 11:30:00,123.13,123.25,122.86,123.13,33171.0,113.596,113.7067,113.3469,113.596,33171.0
2016-11-04 12:00:00,123.13,123.58,122.95,123.43,35309.0,113.596,114.0112,113.43,113.8728,35309.0
2016-11-04 12:30:00,123.43,123.56,123.28,123.45,38787.0,113.8728,113.9927,113.7344,113.8913,38787.0
2016-11-04 13:00:00,123.45,123.61,123.34,123.36,42461.0,113.8913,114.0389,113.7898,113.8082,42461.0
2016-11-04 13:30:00,123.33,123.41,123.03,123.12,60152.0,113.7805,113.8544,113.5038,113.5868,60152.0
2016-11-04 14:00:00,123.1,123.14,122.87,122.95,82964.0,113.5684,113.6053,113.3562,113.43,82964.0
2016-11-04 14:30:00,122.96,122.97,122.67,122.78,92014.0,113.4392,113.4484,113.1717,113.2731,92014.0
2016-11-04 15:00:00,122.78,122.95,122.6,122.8,60127.0,113.2731,113.43,113.1071,113.2916,60127.0
2016-11-04 15:30:00,122.8,122.9,122.56,122.62,266888.0,113.2916,113.3838,113.0702,113.1255,266888.0
2016-11-07 09:30:00,124.87,125.48,124.79,124.84,69540.0,115.2013,115.7641,115.1275,115.1736,69540.0
2016-11-07 10:00:00,124.78,125.02,124.55,124.96,75832.0,115.1183,115.3397,114.9061,115.2843,75832.0
2016-11-07 10:30:00,124.96,125.47,124.89,125.39,60664.0,115.2843,115.7548,115.2198,115.681,60664.0
2016-11-07 11:00:00,125.42,125.65,125.3,125.42,121615.0,115.7087,115.9209,115.598,115.7087,121615.0
2016-11-07 11:30:00,125.43,125.65,125.33,125.38,57355.0,115.7179,115.9209,115.6257,115.6718,57355.0
2016-11-07 12:00:00,125.42,125.62,125.17,125.39,32780.0,115.7087,115.8932,115.4781,115.681,32780.0
2016-11-07 12:30:00,125.43,125.47,125.17,125.27,27195.0,115.7179,115.7548,115.4781,115.5703,27195.0
2016-11-07 13:00:00,125.27,125.34,125.01,125.01,30422.0,115.5703,115.6349,115.3305,115.3305,30422.0
2016-11-07 13:30:00,125.0,125.22,124.91,125.06,54790.0,115.3212,115.5242,115.2382,115.3766,54790.0
2016-11-07 14:00:00,125.04,125.09,124.65,125.03,74019.0,115.3581,115.4043,114.9983,115.3489,74019.0
2016-11-07 14:30:00,125.06,125.11,124.91,125.05,63300.0,115.3766,115.4227,115.2382,115.3674,63300.0
2016-11-07 15:00:00,125.06,125.08,124.83,124.95,80507.0,115.3766,115.395,115.1644,115.2751,80507.0
2016-11-07 15:30:00,124.97,125.49,124.91,125.46,213398.0,115.2936,115.7733,115.2382,115.7456,213398.0
2016-11-08 09:30:00,125.53,125.56,124.69,125.55,53165.0,115.8102,115.8379,115.0352,115.8287,53165.0
2016-11-08 10:00:00,125.59,126.44,125.59,126.25,53859.0,115.8656,116.6497,115.8656,116.4745,53859.0
2016-11-08 10:30:00,126.24,126.71,126.18,126.52,50559.0,116.4652,116.8988,116.4099,116.7235,50559.0
2016-11-08 11:00:00,126.5,127.13,126.5,127.03,46964.0,116.7051,117.2863,116.7051,117.1941,46964.0
2016-11-08 11:30:00,127.0,127.42,127.0,127.42,51049.0,117.1664,117.5539,117.1664,117.5539,51049.0
2016-11-08 12:00:00,127.4,127.64,127.4,127.58,53255.0,117.5354,117.7568,117.5354,117.7015,53255.0
2016-11-08 12:30:00,127.58,127.59,127.36,127.51,31755.0,117.7015,117.7107,117.4985,117.6369,31755.0
2016-11-08 13:00:00,127.53,127.56,127.14,127.21,34065.0,117.6553,117.683,117.2955,117.3601,34065.0
2016-11-08 13:30:00,127.18,127.32,127.01,127.04,45296.0,117.3324,117.4616,117.1756,117.2033,45296.0
2016-11-08 14:00:00,127.06,127.06,126.65,126.68,41613.0,117.2217,117.2217,116.8435,116.8712,41613.0
2016-11-08 14:30:00,126.67,126.69,126.06,126.15,73715.0,116.8619,116.8804,116.2992,116.3822,73715.0
2016-11-08 15:00:00,126.15,126.54,126.09,126.47,88615.0,116.3822,116.742,116.3268,116.6774,88615.0
2016-11-08 15:30:00,126.47,126.62,126.14,126.42,257071.0,116.6774,116.8158,116.373,116.6313,257071.0
2016-11-09 09:30:00,125.25,126.02,123.53,125.44,195181.0,115.5519,116.2623,113.9651,115.7272,195181.0
2016-11-09 10:00:00,125.66,125.86,125.13,125.78,60785.0,115.9301,116.1147,115.4412,116.0408,60785.0
2016-11-09 10:30:00,125.71,126.22,125.5,125.98,48465.0,115.9763,116.4468,115.7825,116.2254,48465.0
2016-11-09 11:00:00,126.03,127.03,125.97,126.9,69298.0,116.2715,117.1941,116.2161,117.0741,69298.0
2016-11-09 11:30:00,126.85,127.5,126.8,127.27,55059.0,117.028,117.6277,116.9819,117.4155,55059.0
2016-11-09 12:00:00,127.25,127.35,126.25,126.42,34423.0,117.397,117.4893,116.4745,116.6313,34423.0
2016-11-09 12:30:00,126.45,126.46,125.61,125.8,76961.0,116.659,116.6682,115.884,116.0593,76961.0
2016-11-09 13:00:00,125.79,125.91,125.39,125.41,106546.0,116.0501,116.1608,115.681,115.6995,106546.0
2016-11-09 13:30:00,125.35,126.04,125.34,125.91,89192.0,115.6441,116.2807,115.6349,116.1608,89192.0
2016-11-09 14:00:00,125.91,126.17,125.63,125.66,71559.0,116.1608,116.4006,115.9025,115.9301,71559.0
2016-11-09 14:30:00,125.7,125.99,125.37,125.41,197635.0,115.967,116.2346,115.6626,115.6995,197635.0
2016-11-09 15:00:00,125.41,125.92,125.29,125.58,199649.0,115.6995,116.17,115.5888,115.8563,199649.0
2016-11-09 15:30:00,125.6,125.72,125.3,125.63,351953.0,115.8748,115.9855,115.598,115.9025,351953.0
2016-11-10 09:30:00,125.64,127.68,124.54,126.64,132389.0,115.9117,117.7937,114.8969,116.8343,132389.0
2016-11-10 10:00:00,126.65,126.91,125.5,125.5,77530.0,116.8435,117.0833,115.7825,115.7825,77530.0
2016-11-10 10:30:00,125.49,125.86,124.17,124.4,146211.0,115.7733,116.1147,114.5555,114.7677,146211.0
2016-11-10 11:00:00,124.35,125.46,124.18,125.05,111007.0,114.7216,115.7456,114.5647,115.3674,111007.0
2016-11-10 11:30:00,125.14,126.02,124.93,125.2,59484.0,115.4504,116.2623,115.2567,115.5058,59484.0
2016-11-10 12:00:00,125.23,126.13,125.2,126.13,41038.0,115.5334,116.3637,115.5058,116.3637,41038.0
2016-11-10 12:30:00,125.99,126.39,125.77,126.26,47585.0,116.2346,116.6036,116.0316,116.4837,47585.0
2016-11-10 13:00:00,126.32,126.55,126.15,126.42,21789.0,116.539,116.7512,116.3822,116.6313,21789.0
2016-11-10 13:30:00,126.43,127.14,126.29,126.89,55067.0,116.6405,117.2955,116.5114,117.0649,55067.0
2016-11-10 14:00:00,126.95,127.12,126.57,126.57,35733.0,117.1203,117.2771,116.7697,116.7697,35733.0
2016-11-10 14:30:00,126.59,126.84,126.32,126.72,69713.0,116.7881,117.0188,116.539,116.9081,69713.0
2016-11-10 15:00:00,126.72,126.83,126.42,126.59,34701.0,116.9081,117.0095,116.6313,116.7881,34701.0
2016-11-10 15:30:00,126.58,126.58,126.21,126.32,133269.0,116.7789,116.7789,116.4375,116.539,133269.0
2016-11-11 09:30:00,125.72,126.57,125.72,126.02,102566.0,115.9855,116.7697,115.9855,116.2623,102566.0
2016-11-11 10:00:00,126.15,126.31,125.78,125.99,40239.0,116.3822,116.5298,116.0408,116.2346,40239.0
2016-11-11 10:30:00,125.96,126.52,125.93,126.1,70490.0,116.2069,116.7235,116.1792,116.3361,70490.0
2016-11-11 11:00:00,126.1,126.17,125.61,125.68,66779.0,116.3361,116.4006,115.884,115.9486,66779.0
2016-11-11 11:30:00,125.67,125.82,125.17,125.46,53543.0,115.9394,116.0777,115.4781,115.7456,53543.0
2016-11-11 12:00:00,125.49,125.53,125.07,125.3,91110.0,115.7733,115.8102,115.3858,115.598,91110.0
2016-11-11 12:30:00,125.33,125.73,125.19,125.3,153952.0,115.6257,115.9947,115.4965,115.598,153952.0
2016-11-11 13:00:00,125.34,125.48,125.19,125.45,41689.0,115.6349,115.7641,115.4965,115.7364,41689.0
2016-11-11 13:30:00,125.46,125.52,125.22,125.27,198782.0,115.7456,115.801,115.5242,115.5703,198782.0
2016-11-11 14:00:00,125.21,125.36,125.09,125.11,62436.0,115.515,115.6534,115.4043,115.4227,62436.0
2016-11-11 14:30:00,125.09,125.16,124.74,124.8,82343.0,115.4043,115.4689,115.0814,115.1367,82343.0
2016-11-11 15:00:00,124.79,125.23,124.78,125.11,63109.0,115.1275,115.5334,115.1183,115.4227,63109.0
2016-11-11 15:30:00,125.12,125.56,125.1,125.45,175391.0,115.4319,115.8379,115.4135,115.7364,175391.0
2016-11-14 09:30:00,126.42,126.71,125.07,125.07,88886.0,116.6313,116.8988,115.3858,115.3858,88886.0
2016-11-14 10:00:00,125.07,125.81,125.07,125.12,66467.0,115.3858,116.0685,115.3858,115.4319,66467.0
2016-11-14 10:30:00,125.09,125.17,124.52,124.79,69405.0,115.4043,115.4781,114.8784,115.1275,69405.0
2016-11-14 11:00:00,124.69,124.97,124.41,124.66,82416.0,115.0352,115.2936,114.7769,115.0076,82416.0
2016-11-14 11:30:00,124.68,124.73,124.38,124.45,68018.0,115.026,115.0721,114.7492,114.8138,68018.0
2016-11-14 12:00:00,124.49,124.66,124.19,124.19,44719.0,114.8507,115.0076,114.574,114.574,44719.0
2016-11-14 12:30:00,124.2,124.6,124.19,124.38,42862.0,114.5832,114.9522,114.574,114.7492,42862.0
2016-11-14 13:00:00,124.39,124.42,123.89,123.94,129393.0,114.7585,114.7861,114.2972,114.3433,129393.0
2016-11-14 13:30:00,123.99,124.11,123.85,124.01,66265.0,114.3894,114.5002,114.2603,114.4079,66265.0
2016-11-14 14:00:00,124.0,124.04,123.44,123.44,78721.0,114.3987,114.4356,113.882,113.882,78721.0
2016-11-14 14:30:00,123.45,123.7,123.2,123.65,99130.0,113.8913,114.1219,113.6606,114.0758,99130.0
2016-11-14 15:00:00,123.71,124.14,123.63,124.06,98033.0,114.1311,114.5278,114.0573,114.454,98033.0
2016-11-14 15:30:00,124.11,124.13,123.59,123.73,200807.0,114.5002,114.5186,114.0204,114.1496,200807.0
2016-11-15 09:30:00,123.43,123.5,120.86,120.9,102646.0,113.8728,113.9374,111.5018,111.5387,102646.0
2016-11-15 10:00:00,120.95,121.79,120.88,121.67,114505.0,111.5848,112.3598,111.5203,112.2491,114505.0
2016-11-15 10:30:00,121.7,121.85,121.48,121.81,75311.0,112.2768,112.4151,112.0738,112.3782,75311.0
2016-11-15 11:00:00,121.8,122.01,121.71,121.8,79782.0,112.369,112.5628,112.286,112.369,79782.0
2016-11-15 11:30:00,121.82,122.07,121.76,121.8,50504.0,112.3875,112.6181,112.3321,112.369,50504.0
2016-11-15 12:00:00,121.83,122.01,121.5,121.59,111390.0,112.3967,112.5628,112.0922,112.1753,111390.0
2016-11-15 12:30:00,121.61,121.68,121.25,121.58,133350.0,112.1937,112.2583,111.8616,112.1661,133350.0
2016-11-15 13:00:00,121.63,121.85,121.59,121.63,89413.0,112.2122,112.4151,112.1753,112.2122,89413.0
2016-11-15 13:30:00,121.61,121.67,121.47,121.49,130714.0,112.1937,112.2491,112.0646,112.083,130714.0
2016-11-15 14:00:00,121.5,121.83,121.4,121.65,127150.0,112.0922,112.3967,112.0,112.2306,127150.0
2016-11-15 14:30:00,121.66,121.97,121.65,121.75,124491.0,112.2399,112.5259,112.2306,112.3229,124491.0
2016-11-15 15:00:00,121.74,121.9,121.7,121.84,141615.0,112.3137,112.4613,112.2768,112.4059,141615.0
2016-11-15 15:30:00,121.84,121.98,121.61,121.96,353146.0,112.4059,112.5351,112.1937,112.5166,353146.0
2016-11-16 09:30:00,121.48,122.75,121.04,122.62,64210.0,112.0738,113.2455,111.6679,113.1255,64210.0
2016-11-16 10:00:00,122.59,122.86,122.36,122.48,48773.0,113.0978,113.3469,112.8857,112.9964,48773.0
2016-11-16 10:30:00,122.47,123.16,122.42,123.15,78971.0,112.9871,113.6237,112.941,113.6145,78971.0
2016-11-16 11:00:00,123.16,123.16,122.7,123.03,100974.0,113.6237,113.6237,113.1993,113.5038,100974.0
2016-11-16 11:30:00,123.0,123.02,122.72,122.85,65770.0,113.4761,113.4946,113.2178,113.3377,65770.0
2016-11-16 12:00:00,122.87,122.88,122.25,122.4,38328.0,113.3562,113.3654,112.7842,112.9226,38328.0
2016-11-16 12:30:00,122.45,122.55,122.19,122.29,23445.0,112.9687,113.0609,112.7288,112.8211,23445.0
2016-11-16 13:00:00,122.31,122.42,122.25,122.32,39036.0,112.8395,112.941,112.7842,112.8488,39036.0
2016-11-16 13:30:00,122.33,122.43,122.2,122.37,34996.0,112.858,112.9502,112.738,112.8949,34996.0
2016-11-16 14:00:00,122.37,122.61,122.34,122.44,51172.0,112.8949,113.1163,112.8672,112.9595,51172.0
2016-11-16 14:30:00,122.4,122.46,122.23,122.3,60738.0,112.9226,112.9779,112.7657,112.8303,60738.0
2016-11-16 15:00:00,122.29,122.48,122.23,122.26,46572.0,112.8211,112.9964,112.7657,112.7934,46572.0
2016-11-16 15:30:00,122.26,122.48,122.26,122.36,138490.0,112.7934,112.9964,112.7934,112.8857,138490.0
2016-11-17 09:30:00,122.45,123.34,122.39,123.2,67632.0,112.9687,113.7898,112.9133,113.6606,67632.0
2016-11-17 10:00:00,123.12,123.26,122.81,122.9,21250.0,113.5868,113.716,113.3008,113.3838,21250.0
2016-11-17 10:30:00,122.9,123.1,122.62,122.95,25524.0,113.3838,113.5684,113.1255,113.43,25524.0
2016-11-17 11:00:00,122.89,123.19,122.89,123.05,31942.0,113.3746,113.6514,113.3746,113.5222,31942.0
2016-11-17 11:30:00,123.05,123.68,122.95,123.68,147940.0,113.5222,114.1034,113.43,114.1034,147940.0
2016-11-17 12:00:00,123.69,123.8,123.64,123.79,34939.0,114.1127,114.2142,114.0665,114.2049,34939.0
2016-11-17 12:30:00,123.82,123.96,123.61,123.62,40261.0,114.2326,114.3618,114.0389,114.0481,40261.0
2016-11-17 13:00:00,123.64,123.66,123.47,123.58,71757.0,114.0665,114.085,113.9097,114.0112,71757.0
2016-11-17 13:30:00,123.58,123.65,123.47,123.48,34254.0,114.0112,114.0758,113.9097,113.9189,34254.0
2016-11-17 14:00:00,123.47,123.79,123.45,123.79,71874.0,113.9097,114.2049,113.8913,114.2049,71874.0
2016-11-17 14:30:00,123.78,123.98,123.76,123.97,53401.0,114.1957,114.3802,114.1773,114.371,53401.0
2016-11-17 15:00:00,123.96,124.12,123.88,124.09,106340.0,114.3618,114.5094,114.288,114.4817,106340.0
2016-11-17 15:30:00,124.07,124.12,123.92,123.94,166723.0,114.4633,114.5094,114.3249,114.3433,166723.0
2016-11-18 09:30:00,123.67,123.8,122.91,122.91,122900.0,114.0942,114.2142,113.3931,113.3931,122900.0
2016-11-18 10:00:00,122.83,123.13,122.69,122.93,82442.0,113.3193,113.596,113.1901,113.4115,82442.0
2016-11-18 10:30:00,122.93,123.04,122.57,122.66,52481.0,113.4115,113.513,113.0794,113.1624,52481.0
2016-11-18 11:00:00,122.63,122.67,122.38,122.6,72223.0,113.1347,113.1717,112.9041,113.1071,72223.0
2016-11-18 11:30:00,122.59,122.66,122.41,122.42,40638.0,113.0978,113.1624,112.9318,112.941,40638.0
2016-11-18 12:00:00,122.43,122.46,122.0,122.26,117660.0,112.9502,112.9779,112.5535,112.7934,117660.0
2016-11-18 12:30:00,122.26,122.3,122.15,122.24,39273.0,112.7934,112.8303,112.6919,112.7749,39273.0
2016-11-18 13:00:00,122.24,122.26,122.05,122.05,78117.0,112.7749,112.7934,112.5997,112.5997,78117.0
2016-11-18 13:30:00,122.08,122.25,121.96,122.02,75883.0,112.6273,112.7842,112.5166,112.572,75883.0
2016-11-18 14:00:00,122.06,122.18,122.01,122.04,49587.0,112.6089,112.7196,112.5628,112.5904,49587.0
2016-11-18 14:30:00,122.03,122.18,121.92,122.09,39890.0,112.5812,112.7196,112.4797,112.6366,39890.0
2016-11-18 15:00:00,122.08,122.14,121.92,121.97,104635.0,112.6273,112.6827,112.4797,112.5259,104635.0
2016-11-18 15:30:00,121.96,122.0,121.63,121.79,274609.0,112.5166,112.5535,112.2122,112.3598,274609.0
2016-11-21 09:30:00,121.98,123.0,121.49,122.2,158847.0,112.5351,113.4761,112.083,112.738,158847.0
2016-11-21 10:00:00,122.26,122.27,121.42,121.63,63074.0,112.7934,112.8026,112.0184,112.2122,63074.0
2016-11-21 10:30:00,121.59,121.74,121.24,121.69,75621.0,112.1753,112.3137,111.8524,112.2675,75621.0
2016-11-21 11:00:00,121.69,121.73,121.48,121.6,58425.0,112.2675,112.3044,112.0738,112.1845,58425.0
2016-11-21 11:30:00,121.58,121.69,121.43,121.69,50901.0,112.1661,112.2675,112.0277,112.2675,50901.0
2016-11-21 12:00:00,121.7,121.85,121.5,121.85,62577.0,112.2768,112.4151,112.0922,112.4151,62577.0
2016-11-21 12:30:00,121.84,122.01,121.69,122.0,51358.0,112.4059,112.5628,112.2675,112.5535,51358.0
2016-11-21 13:00:00,122.0,122.05,121.87,122.01,51775.0,112.5535,112.5997,112.4336,112.5628,51775.0
2016-11-21 13:30:00,122.03,122.08,121.82,121.89,28996.0,112.5812,112.6273,112.3875,112.452,28996.0
2016-11-21 14:00:00,121.87,121.92,121.67,121.74,57170.0,112.4336,112.4797,112.2491,112.3137,57170.0
2016-11-21 14:30:00,121.69,121.87,121.45,121.48,182092.0,112.2675,112.4336,112.0461,112.0738,182092.0
2016-11-21 15:00:00,121.48,121.51,121.26,121.4,102580.0,112.0738,112.1015,111.8708,112.0,102580.0
2016-11-21 15:30:00,121.41,121.75,121.39,121.73,211326.0,112.0092,112.3229,111.9908,112.3044,211326.0
2016-11-22 09:30:00,121.73,123.05,121.73,122.85,100684.0,112.3044,113.5222,112.3044,113.3377,100684.0
2016-11-22 10:00:00,122.86,123.35,122.86,122.93,144376.0,113.3469,113.799,113.3469,113.4115,144376.0
2016-11-22 10:30:00,122.91,123.0,122.67,122.78,57309.0,113.3931,113.4761,113.1717,113.2731,57309.0
2016-11-22 11:00:00,122.78,122.98,122.2,122.25,106253.0,113.2731,113.4576,112.738,112.7842,106253.0
2016-11-22 11:30:00,122.2,122.2,121.67,121.86,98412.0,112.738,112.738,112.2491,112.4244,98412.0
2016-11-22 12:00:00,121.85,121.9,121.24,121.24,92656.0,112.4151,112.4613,111.8524,111.8524,92656.0
2016-11-22 12:30:00,121.24,121.24,120.9,120.99,96316.0,111.8524,111.8524,111.5387,111.6217,96316.0
2016-11-22 13:00:00,120.99,121.11,120.91,121.03,119530.0,111.6217,111.7324,111.5479,111.6586,119530.0
2016-11-22 13:30:00,121.0,121.41,121.0,121.16,130636.0,111.631,112.0092,111.631,111.7786,130636.0
2016-11-22 14:00:00,121.16,121.18,120.95,121.0,99936.0,111.7786,111.797,111.5848,111.631,99936.0
2016-11-22 14:30:00,121.0,121.07,120.96,120.96,118233.0,111.631,111.6955,111.5941,111.5941,118233.0
2016-11-22 15:00:00,120.97,121.09,120.89,120.99,133116.0,111.6033,111.714,111.5295,111.6217,133116.0
2016-11-22 15:30:00,121.0,121.01,120.7,120.73,361198.0,111.631,111.6402,111.3542,111.3819,361198.0
2016-11-23 09:30:00,120.04,121.14,120.04,121.03,96934.0,111.0769,112.0948,111.0769,111.993,96934.0
2016-11-23 10:00:00,121.04,121.05,120.65,120.77,206316.0,112.0023,112.0115,111.6414,111.7524,206316.0
2016-11-23 10:30:00,120.78,120.81,120.23,120.34,102101.0,111.7617,111.7895,111.2528,111.3545,102101.0
2016-11-23 11:00:00,120.34,120.37,119.9,119.95,110351.0,111.3545,111.3823,110.9474,110.9937,110351.0
2016-11-23 11:30:00,119.96,120.01,119.82,119.88,128862.0,111.0029,111.0492,110.8734,110.9289,128862.0
2016-11-23 12:00:00,119.89,120.0,119.78,119.8,120509.0,110.9381,111.0399,110.8364,110.8549,120509.0
2016-11-23 12:30:00,119.78,119.83,119.48,119.57,174043.0,110.8364,110.8826,110.5588,110.642,174043.0
2016-11-23 13:00:00,119.58,119.72,119.5,119.55,175732.0,110.6513,110.7808,110.5773,110.6235,175732.0
2016-11-23 13:30:00,119.55,119.92,119.51,119.85,115627.0,110.6235,110.9659,110.5865,110.9011,115627.0
2016-11-23 14:00:00,119.83,120.33,119.69,120.23,212820.0,110.8826,111.3453,110.7531,111.2528,212820.0
2016-11-23 14:30:00,120.21,120.48,120.03,120.25,152918.0,111.2343,111.4841,111.0677,111.2713,152918.0
2016-11-23 15:00:00,120.25,120.27,120.05,120.09,152274.0,111.2713,111.2898,111.0862,111.1232,152274.0
2016-11-23 15:30:00,120.09,120.27,120.03,120.14,436821.0,111.1232,111.2898,111.0677,111.1695,436821.0
2016-11-25 09:30:00,120.43,120.82,119.37,120.59,67924.0,111.4378,111.7987,110.457,111.5859,67924.0
2016-11-25 10:00:00,120.61,120.76,120.01,120.19,113124.0,111.6044,111.7432,111.0492,111.2157,113124.0
2016-11-25 10:30:00,120.14,120.16,119.25,119.73,107189.0,111.1695,111.188,110.3459,110.7901,107189.0
2016-11-25 11:00:00,119.73,119.87,119.24,119.49,156975.0,110.7901,110.9196,110.3367,110.568,156975.0
2016-11-25 11:30:00,119.51,119.66,119.16,119.6,206449.0,110.5865,110.7253,110.2627,110.6698,206449.0
2016-11-25 12:00:00,119.61,119.78,119.24,119.78,223219.0,110.6791,110.8364,110.3367,110.8364,223219.0
2016-11-25 12:30:00,119.79,119.91,119.56,119.85,298445.0,110.8456,110.9567,110.6328,110.9011,298445.0
2016-11-28 09:30:00,119.28,119.63,118.42,118.61,211935.0,110.3737,110.6976,109.5779,109.7537,211935.0
2016-11-28 10:00:00,118.72,118.98,118.42,118.73,177894.0,109.8555,110.0961,109.5779,109.8648,177894.0
2016-11-28 10:30:00,118.72,118.82,118.46,118.47,177645.0,109.8555,109.948,109.6149,109.6242,177645.0
2016-11-28 11:00:00,118.47,119.04,118.47,118.8,184097.0,109.6242,110.1516,109.6242,109.9295,184097.0
2016-11-28 11:30:00,118.8,118.98,118.63,118.65,131445.0,109.9295,110.0961,109.7722,109.7907,131445.0
2016-11-28 12:00:00,118.65,118.88,118.53,118.83,135932.0,109.7907,110.0036,109.6797,109.9573,135932.0
2016-11-28 12:30:00,118.82,118.97,118.82,118.86,77961.0,109.948,110.0868,109.948,109.9851,77961.0
2016-11-28 13:00:00,118.88,119.1,118.83,119.04,118858.0,110.0036,110.2071,109.9573,110.1516,118858.0
2016-11-28 13:30:00,119.06,119.18,118.99,118.99,74062.0,110.1701,110.2812,110.1053,110.1053,74062.0
2016-11-28 14:00:00,118.99,119.08,118.93,118.97,78057.0,110.1053,110.1886,110.0498,110.0868,78057.0
2016-11-28 14:30:00,118.97,119.07,118.91,118.94,86066.0,110.0868,110.1794,110.0313,110.0591,86066.0
2016-11-28 15:00:00,118.96,118.99,118.47,118.47,106339.0,110.0776,110.1053,109.6242,109.6242,106339.0
2016-11-28 15:30:00,118.48,118.54,118.34,118.4,284575.0,109.6334,109.6889,109.5039,109.5594,284575.0
2016-11-29 09:30:00,118.13,119.08,118.13,118.62,64977.0,109.3096,110.1886,109.3096,109.763,64977.0
2016-11-29 10:00:00,118.69,119.07,118.52,119.06,78166.0,109.8277,110.1794,109.6704,110.1701,78166.0
2016-11-29 10:30:00,119.05,119.19,118.93,119.11,129851.0,110.1609,110.2904,110.0498,110.2164,129851.0
2016-11-29 11:00:00,119.13,119.46,119.04,119.38,89674.0,110.2349,110.5403,110.1516,110.4662,89674.0
2016-11-29 11:30:00,119.39,119.69,119.3,119.52,209630.0,110.4755,110.7531,110.3922,110.5958,209630.0
2016-11-29 12:00:00,119.53,119.65,119.21,119.23,46149.0,110.605,110.7161,110.3089,110.3274,46149.0
2016-11-29 12:30:00,119.22,119.34,119.04,119.33,34650.0,110.3182,110.4292,110.1516,110.42,34650.0
2016-11-29 13:00:00,119.34,119.61,119.26,119.58,70016.0,110.4292,110.6791,110.3552,110.6513,70016.0
2016-11-29 13:30:00,119.59,119.96,119.48,119.86,80812.0,110.6605,111.0029,110.5588,110.9104,80812.0
2016-11-29 14:00:00,119.82,119.91,119.77,119.83,74658.0,110.8734,110.9567,110.8271,110.8826,74658.0
2016-11-29 14:30:00,119.83,119.98,119.75,119.83,73853.0,110.8826,111.0214,110.8086,110.8826,73853.0
2016-11-29 15:00:00,119.82,119.84,119.64,119.7,80886.0,110.8734,110.8919,110.7068,110.7623,80886.0
2016-11-29 15:30:00,119.71,119.74,119.51,119.62,165349.0,110.7716,110.7993,110.5865,110.6883,165349.0
2016-11-30 09:30:00,120.11,120.93,119.86,120.0,100190.0,111.1417,111.9005,110.9104,111.0399,100190.0
2016-11-30 10:00:00,119.98,119.99,119.32,119.53,68333.0,111.0214,111.0307,110.4107,110.605,68333.0
2016-11-30 10:30:00,119.5,119.83,119.46,119.66,104022.0,110.5773,110.8826,110.5403,110.7253,104022.0
2016-11-30 11:00:00,119.65,119.65,119.09,119.13,74693.0,110.7161,110.7161,110.1979,110.2349,74693.0
2016-11-30 11:30:00,119.14,119.32,118.85,118.92,74983.0,110.2441,110.4107,109.9758,110.0406,74983.0
2016-11-30 12:00:00,118.92,119.31,118.9,119.23,45226.0,110.0406,110.4015,110.0221,110.3274,45226.0
2016-11-30 12:30:00,119.24,119.46,119.19,119.36,53992.0,110.3367,110.5403,110.2904,110.4477,53992.0
2016-11-30 13:00:00,119.36,119.4,119.05,119.06,47461.0,110.4477,110.4847,110.1609,110.1701,47461.0
2016-11-30 13:30:00,119.06,119.23,118.89,119.13,49702.0,110.1701,110.3274,110.0128,110.2349,49702.0
2016-11-30 14:00:00,119.13,119.13,118.59,118.75,111748.0,110.2349,110.2349,109.7352,109.8833,111748.0
2016-11-30 14:30:00,118.79,118.87,118.56,118.75,109902.0,109.9203,109.9943,109.7075,109.8833,109902.0
2016-11-30 15:00:00,118.78,119.16,118.71,119.1,99174.0,109.911,110.2627,109.8463,110.2071,99174.0
2016-11-30 15:30:00,119.11,119.15,118.89,118.98,311229.0,110.2164,110.2534,110.0128,110.0961,311229.0
2016-12-01 09:30:00,119.4,119.67,118.09,118.62,212105.0,110.4847,110.7346,109.2725,109.763,212105.0
2016-12-01 10:00:00,118.55,119.26,118.1,118.45,250910.0,109.6982,110.3552,109.2818,109.6057,250910.0
2016-12-01 10:30:00,118.45,118.64,117.78,117.88,161823.0,109.6057,109.7815,108.9857,109.0782,161823.0
2016-12-01 11:00:00,117.88,118.31,117.74,117.81,139938.0,109.0782,109.4761,108.9487,109.0135,139938.0
2016-12-01 11:30:00,117.81,117.86,117.06,117.14,238265.0,109.0135,109.0597,108.3195,108.3935,238265.0
2016-12-01 12:00:00,117.12,117.14,116.3,116.4,225388.0,108.375,108.3935,107.6162,107.7087,225388.0
2016-12-01 12:30:00,116.38,117.17,116.38,116.76,178102.0,107.6902,108.4212,107.6902,108.0419,178102.0
2016-12-01 13:00:00,116.73,116.96,115.77,116.45,345408.0,108.0141,108.2269,107.1258,107.755,345408.0
2016-12-01 13:30:00,116.46,116.62,115.55,115.55,148304.0,107.7643,107.9123,106.9222,106.9222,148304.0
2016-12-01 14:00:00,115.58,116.28,115.53,116.15,96716.0,106.95,107.5977,106.9037,107.4774,96716.0
2016-12-01 14:30:00,116.16,116.24,115.77,115.94,121427.0,107.4867,107.5607,107.1258,107.2831,121427.0
2016-12-01 15:00:00,115.94,116.33,115.81,115.87,232989.0,107.2831,107.644,107.1628,107.2183,232989.0
2016-12-01 15:30:00,115.86,116.27,115.85,116.25,449076.0,107.2091,107.5884,107.1998,107.5699,449076.0
2016-12-02 09:30:00,116.31,116.65,114.8,116.18,185332.0,107.6255,107.9401,106.2282,107.5052,185332.0
2016-12-02 10:00:00,116.28,116.54,115.84,116.03,110825.0,107.5977,107.8383,107.1906,107.3664,110825.0
2016-12-02 10:30:00,115.97,116.19,115.85,116.03,161540.0,107.3108,107.5144,107.1998,107.3664,161540.0
2016-12-02 11:00:00,116.03,117.0,115.97,116.87,144519.0,107.3664,108.2639,107.3108,108.1436,144519.0
2016-12-02 11:30:00,116.87,116.91,116.46,116.71,67292.0,108.1436,108.1807,107.7643,107.9956,67292.0
2016-12-02 12:00:00,116.67,116.67,115.97,116.52,128938.0,107.9586,107.9586,107.3108,107.8198,128938.0
2016-12-02 12:30:00,116.52,116.52,115.92,115.98,115474.0,107.8198,107.8198,107.2646,107.3201,115474.0
2016-12-02 13:00:00,116.0,116.0,115.08,115.13,128507.0,107.3386,107.3386,106.4873,106.5336,128507.0
2016-12-02 13:30:00,115.16,115.45,115.08,115.16,104834.0,106.5613,106.8297,106.4873,106.5613,104834.0
2016-12-02 14:00:00,115.16,115.52,115.14,115.29,87343.0,106.5613,106.8944,106.5428,106.6816,87343.0
2016-12-02 14:30:00,115.31,115.45,115.06,115.41,142703.0,106.7001,106.8297,106.4688,106.7927,142703.0
2016-12-02 15:00:00,115.41,115.54,115.19,115.52,111878.0,106.7927,106.913,106.5891,106.8944,111878.0
2016-12-02 15:30:00,115.54,115.7,115.47,115.69,263785.0,106.913,107.061,106.8482,107.0518,263785.0
2016-12-05 09:30:00,116.29,116.71,115.42,115.48,158236.0,107.607,107.9956,106.8019,106.8574,158236.0
2016-12-05 10:00:00,115.52,115.9,115.44,115.81,149141.0,106.8944,107.2461,106.8204,107.1628,149141.0
2016-12-05 10:30:00,115.83,115.97,115.7,115.7,103756.0,107.1813,107.3108,107.061,107.061,103756.0
2016-12-05 11:00:00,115.71,115.77,115.38,115.47,96896.0,107.0703,107.1258,106.7649,106.8482,96896.0
2016-12-05 11:30:00,115.48,115.71,115.28,115.32,94568.0,106.8574,107.0703,106.6724,106.7094,94568.0
2016-12-05 12:00:00,115.29,115.61,115.29,115.51,123446.0,106.6816,106.9777,106.6816,106.8852,123446.0
2016-12-05 12:30:00,115.5,115.55,115.38,115.51,50973.0,106.8759,106.9222,106.7649,106.8852,50973.0
2016-12-05 13:00:00,115.49,115.52,115.31,115.31,80653.0,106.8667,106.8944,106.7001,106.7001,80653.0
2016-12-05 13:30:00,115.34,115.43,115.17,115.2,82432.0,106.7279,106.8112,106.5706,106.5983,82432.0
2016-12-05 14:00:00,115.19,115.23,115.03,115.08,79561.0,106.5891,106.6261,106.441,106.4873,79561.0
2016-12-05 14:30:00,115.05,115.22,115.05,115.11,123426.0,106.4595,106.6168,106.4595,106.5151,123426.0
2016-12-05 15:00:00,115.12,115.21,114.84,114.85,153929.0,106.5243,106.6076,106.2652,106.2745,153929.0
2016-12-05 15:30:00,114.86,114.86,114.15,114.26,673565.0,106.2837,106.2837,105.6267,105.7285,673565.0
2016-12-06 09:30:00,114.72,114.84,114.1,114.16,132427.0,106.1542,106.2652,105.5805,105.636,132427.0
2016-12-06 10:00:00,114.12,114.16,113.87,114.01,133854.0,105.599,105.636,105.3676,105.4972,133854.0
2016-12-06 10:30:00,114.01,114.12,113.76,113.88,149133.0,105.4972,105.599,105.2659,105.3769,149133.0
2016-12-06 11:00:00,113.89,113.9,112.79,113.25,209259.0,105.3862,105.3954,104.3683,104.7939,209259.0
2016-12-06 11:30:00,113.31,113.39,112.79,112.98,164317.0,104.8495,104.9235,104.3683,104.5441,164317.0
2016-12-06 12:00:00,113.0,114.06,113.0,114.06,146192.0,104.5626,105.5435,104.5626,105.5435,146192.0
2016-12-06 12:30:00,114.08,114.16,113.56,114.0,101860.0,105.562,105.636,105.0808,105.4879,101860.0
2016-12-06 13:00:00,114.02,114.03,113.41,113.41,111319.0,105.5064,105.5157,104.942,104.942,111319.0
2016-12-06 13:30:00,113.39,113.5,113.0,113.07,149511.0,104.9235,105.0253,104.5626,104.6274,149511.0
2016-12-06 14:00:00,113.07,113.25,112.67,113.0,171711.0,104.6274,104.7939,104.2572,104.5626,171711.0
2016-12-06 14:30:00,112.97,113.4,112.82,113.05,203363.0,104.5348,104.9327,104.396,104.6089,203363.0
2016-12-06 15:00:00,113.08,113.66,113.05,113.43,128090.0,104.6366,105.1733,104.6089,104.9605,128090.0
2016-12-06 15:30:00,113.42,113.7,113.37,113.51,305341.0,104.9512,105.2103,104.905,105.0345,305341.0
2016-12-07 09:30:00,113.88,113.88,112.94,113.08,124884.0,105.3769,105.3769,104.5071,104.6366,124884.0
2016-12-07 10:00:00,113.12,113.16,112.87,113.15,65565.0,104.6736,104.7107,104.4423,104.7014,65565.0
2016-12-07 10:30:00,113.18,113.23,112.83,112.87,98058.0,104.7292,104.7754,104.4053,104.4423,98058.0
2016-12-07 11:00:00,112.86,112.86,112.58,112.81,149487.0,104.4331,104.4331,104.174,104.3868,149487.0
2016-12-07 11:30:00,112.78,113.14,112.62,113.11,161043.0,104.359,104.6922,104.211,104.6644,161043.0
2016-12-07 12:00:00,113.11,113.3,113.08,113.25,67593.0,104.6644,104.8402,104.6366,104.7939,67593.0
2016-12-07 12:30:00,113.24,113.24,112.99,113.08,78373.0,104.7847,104.7847,104.5534,104.6366,78373.0
2016-12-07 13:00:00,113.1,113.73,113.07,113.64,103337.0,104.6551,105.2381,104.6274,105.1548,103337.0
2016-12-07 13:30:00,113.58,114.21,113.52,114.17,118982.0,105.0993,105.6823,105.0438,105.6452,118982.0
2016-12-07 14:00:00,114.21,114.24,113.77,113.93,121116.0,105.6823,105.71,105.2751,105.4232,121116.0
2016-12-07 14:30:00,113.92,114.35,113.89,114.31,80057.0,105.4139,105.8118,105.3862,105.7748,80057.0
2016-12-07 15:00:00,114.34,114.58,114.23,114.34,77295.0,105.8026,106.0246,105.7008,105.8026,77295.0
2016-12-07 15:30:00,114.36,114.43,114.2,114.3,259906.0,105.8211,105.8858,105.673,105.7655,259906.0
2016-12-08 09:30:00,114.43,114.72,114.02,114.69,121742.0,105.8858,106.1542,105.5064,106.1264,121742.0
2016-12-08 10:00:00,114.65,115.01,114.38,114.98,125376.0,106.0894,106.4225,105.8396,106.3948,125376.0
2016-12-08 10:30:00,114.97,115.4,114.96,115.02,68389.0,106.3855,106.7834,106.3763,106.4318,68389.0
2016-12-08 11:00:00,115.04,115.21,114.98,115.04,72073.0,106.4503,106.6076,106.3948,106.4503,72073.0
2016-12-08 11:30:00,115.04,115.2,114.87,115.12,68317.0,106.4503,106.5983,106.293,106.5243,68317.0
2016-12-08 12:00:00,115.1,115.44,115.0,115.22,80933.0,106.5058,106.8204,106.4133,106.6168,80933.0
2016-12-08 12:30:00,115.22,115.38,115.1,115.15,56805.0,106.6168,106.7649,106.5058,106.5521,56805.0
2016-12-08 13:00:00,115.18,115.28,115.05,115.11,51126.0,106.5798,106.6724,106.4595,106.5151,51126.0
2016-12-08 13:30:00,115.13,115.23,114.95,114.96,180638.0,106.5336,106.6261,106.367,106.3763,180638.0
2016-12-08 14:00:00,115.0,115.04,114.54,114.76,55809.0,106.4133,106.4503,105.9876,106.1912,55809.0
2016-12-08 14:30:00,114.74,114.84,114.33,114.38,74794.0,106.1727,106.2652,105.7933,105.8396,74794.0
2016-12-08 15:00:00,114.41,114.59,114.2,114.31,92516.0,105.8673,106.0339,105.673,105.7748,92516.0
2016-12-08 15:30:00,114.31,114.33,114.0,114.19,180035.0,105.7748,105.7933,105.4879,105.6638,180035.0
2016-12-09 09:30:00,114.21,114.92,113.55,114.1,70583.0,105.6823,106.3392,105.0715,105.5805,70583.0
2016-12-09 10:00:00,114.11,114.46,113.97,114.4,74446.0,105.5897,105.9136,105.4602,105.8581,74446.0
2016-12-09 10:30:00,114.43,114.53,114.17,114.19,60427.0,105.8858,105.9784,105.6452,105.6638,60427.0
2016-12-09 11:00:00,114.15,114.68,114.15,114.57,108747.0,105.6267,106.1172,105.6267,106.0154,108747.0
2016-12-09 11:30:00,114.57,114.75,114.18,114.21,66317.0,106.0154,106.1819,105.6545,105.6823,66317.0
2016-12-09 12:00:00,114.18,114.69,114.18,114.61,38288.0,105.6545,106.1264,105.6545,106.0524,38288.0
2016-12-09 12:30:00,114.6,114.91,114.59,114.8,63281.0,106.0431,106.33,106.0339,106.2282,63281.0
2016-12-09 13:00:00,114.78,115.2,114.74,115.08,70462.0,106.2097,106.5983,106.1727,106.4873,70462.0
2016-12-09 13:30:00,115.08,115.27,114.93,115.18,136042.0,106.4873,106.6631,106.3485,106.5798,136042.0
2016-12-09 14:00:00,115.16,115.29,115.09,115.09,69137.0,106.5613,106.6816,106.4966,106.4966,69137.0
2016-12-09 14:30:00,115.07,115.27,115.04,115.15,63234.0,106.478,106.6631,106.4503,106.5521,63234.0
2016-12-09 15:00:00,115.2,115.46,115.1,115.36,147964.0,106.5983,106.8389,106.5058,106.7464,147964.0
2016-12-09 15:30:00,115.39,115.48,114.86,115.0,508724.0,106.7742,106.8574,106.2837,106.4133,508724.0
2016-12-12 09:30:00,115.0,115.0,114.3,114.79,53414.0,106.4133,106.4133,105.7655,106.219,53414.0
2016-12-12 10:00:00,114.79,114.85,113.9,113.9,49832.0,106.219,106.2745,105.3954,105.3954,49832.0
2016-12-12 10:30:00,113.89,114.1,113.71,113.72,39797.0,105.3862,105.5805,105.2196,105.2288,39797.0
2016-12-12 11:00:00,113.72,113.8,113.42,113.63,54508.0,105.2288,105.3029,104.9512,105.1456,54508.0
2016-12-12 11:30:00,113.64,113.65,113.35,113.5,34946.0,105.1548,105.1641,104.8865,105.0253,34946.0
2016-12-12 12:00:00,113.46,113.46,113.08,113.25,35062.0,104.9883,104.9883,104.6366,104.7939,35062.0
2016-12-12 12:30:00,113.28,113.68,113.27,113.68,34107.0,104.8217,105.1918,104.8124,105.1918,34107.0
2016-12-12 13:00:00,113.67,113.72,113.59,113.63,46684.0,105.1826,105.2288,105.1086,105.1456,46684.0
2016-12-12 13:30:00,113.62,113.64,113.44,113.63,46407.0,105.1363,105.1548,104.9698,105.1456,46407.0
2016-12-12 14:00:00,113.6,113.84,113.55,113.71,52527.0,105.1178,105.3399,105.0715,105.2196,52527.0
2016-12-12 14:30:00,113.72,113.75,113.37,113.53,170472.0,105.2288,105.2566,104.905,105.053,170472.0
2016-12-12 15:00:00,113.56,113.63,113.37,113.4,80613.0,105.0808,105.1456,104.905,104.9327,80613.0
2016-12-12 15:30:00,113.4,113.63,113.3,113.5,184521.0,104.9327,105.1456,104.8402,105.0253,184521.0
2016-12-13 09:30:00,113.95,115.13,113.41,114.93,68414.0,105.4417,106.5336,104.942,106.3485,68414.0
2016-12-13 10:00:00,114.96,115.07,114.78,115.0,92210.0,106.3763,106.478,106.2097,106.4133,92210.0
2016-12-13 10:30:00,115.0,115.31,114.95,115.19,107458.0,106.4133,106.7001,106.367,106.5891,107458.0
2016-12-13 11:00:00,115.23,115.59,115.18,115.59,74765.0,106.6261,106.9592,106.5798,106.9592,74765.0
2016-12-13 11:30:00,115.6,116.55,115.56,116.51,152111.0,106.9685,107.8475,106.9315,107.8105,152111.0
2016-12-13 12:00:00,116.53,116.87,116.51,116.65,106744.0,107.829,108.1436,107.8105,107.9401,106744.0
2016-12-13 12:30:00,116.66,117.23,116.59,117.13,119209.0,107.9493,108.4768,107.8846,108.3842,119209.0
2016-12-13 13:00:00,117.11,117.16,116.87,116.95,73381.0,108.3657,108.412,108.1436,108.2177,73381.0
2016-12-13 13:30:00,116.95,116.98,116.64,116.83,63062.0,108.2177,108.2454,107.9308,108.1066,63062.0
2016-12-13 14:00:00,116.83,116.98,116.65,116.83,76008.0,108.1066,108.2454,107.9401,108.1066,76008.0
2016-12-13 14:30:00,116.82,116.92,116.81,116.87,97121.0,108.0974,108.1899,108.0881,108.1436,97121.0
2016-12-13 15:00:00,116.88,117.47,116.82,117.39,129960.0,108.1529,108.6988,108.0974,108.6248,129960.0
2016-12-13 15:30:00,117.37,117.4,116.61,116.69,394335.0,108.6063,108.6341,107.9031,107.9771,394335.0
2016-12-14 09:30:00,116.32,117.09,116.01,116.93,67171.0,107.6347,108.3472,107.3479,108.1992,67171.0
2016-12-14 10:00:00,116.95,116.96,116.25,116.5,60384.0,108.2177,108.2269,107.5699,107.8013,60384.0
2016-12-14 10:30:00,116.5,116.55,115.96,116.05,43473.0,107.8013,107.8475,107.3016,107.3849,43473.0
2016-12-14 11:00:00,116.03,116.09,115.63,115.63,41196.0,107.3664,107.4219,106.9962,106.9962,41196.0
2016-12-14 11:30:00,115.64,115.81,115.46,115.51,57009.0,107.0055,107.1628,106.8389,106.8852,57009.0
2016-12-14 12:00:00,115.54,116.01,115.54,116.0,41643.0,106.913,107.3479,106.913,107.3386,41643.0
2016-12-14 12:30:00,116.01,116.32,115.99,116.28,75533.0,107.3479,107.6347,107.3294,107.5977,75533.0
2016-12-14 13:00:00,116.29,116.36,115.92,115.97,29411.0,107.607,107.6717,107.2646,107.3108,29411.0
2016-12-14 13:30:00,115.96,116.04,115.71,115.9,44580.0,107.3016,107.3756,107.0703,107.2461,44580.0
2016-12-14 14:00:00,115.86,116.52,115.46,115.51,118829.0,107.2091,107.8198,106.8389,106.8852,118829.0
2016-12-14 14:30:00,115.45,115.82,115.23,115.29,90910.0,106.8297,107.172,106.6261,106.6816,90910.0
2016-12-14 15:00:00,115.25,115.36,114.6,115.04,74243.0,106.6446,106.7464,106.0431,106.4503,74243.0
2016-12-14 15:30:00,115.05,115.59,114.77,114.96,231223.0,106.4595,106.9592,106.2004,106.3763,231223.0
2016-12-15 09:30:00,114.6,115.8,114.04,115.8,111037.0,106.0431,107.1535,105.525,107.1535,111037.0
2016-12-15 10:00:00,115.83,116.01,114.76,114.78,81124.0,107.1813,107.3479,106.1912,106.2097,81124.0
2016-12-15 10:30:00,114.84,115.49,114.77,115.19,117333.0,106.2652,106.8667,106.2004,106.5891,117333.0
2016-12-15 11:00:00,115.2,115.47,114.93,114.95,147572.0,106.5983,106.8482,106.3485,106.367,147572.0
2016-12-15 11:30:00,114.93,115.42,114.84,115.05,224590.0,106.3485,106.8019,106.2652,106.4595,224590.0
2016-12-15 12:00:00,115.05,115.13,114.95,115.06,75795.0,106.4595,106.5336,106.367,106.4688,75795.0
2016-12-15 12:30:00,115.06,115.09,114.39,114.54,40259.0,106.4688,106.4966,105.8488,105.9876,40259.0
2016-12-15 13:00:00,114.57,115.01,114.52,114.91,28448.0,106.0154,106.4225,105.9691,106.33,28448.0
2016-12-15 13:30:00,114.91,114.96,114.42,114.45,50212.0,106.33,106.3763,105.8766,105.9043,50212.0
2016-12-15 14:00:00,114.42,114.59,114.37,114.56,29784.0,105.8766,106.0339,105.8303,106.0061,29784.0
2016-12-15 14:30:00,114.53,114.61,114.4,114.45,34944.0,105.9784,106.0524,105.8581,105.9043,34944.0
2016-12-15 15:00:00,114.41,114.55,114.31,114.45,45522.0,105.8673,105.9969,105.7748,105.9043,45522.0
2016-12-15 15:30:00,114.42,114.54,114.24,114.3,165336.0,105.8766,105.9876,105.71,105.7655,165336.0
2016-12-16 09:30:00,114.06,114.53,113.66,113.93,250527.0,105.5435,105.9784,105.1733,105.4232,250527.0
2016-12-16 10:00:00,113.98,114.01,113.58,113.84,40939.0,105.4694,105.4972,105.0993,105.3399,40939.0
2016-12-16 10:30:00,113.83,114.35,113.68,114.07,42928.0,105.3306,105.8118,105.1918,105.5527,42928.0
2016-12-16 11:00:00,114.04,114.04,113.54,113.69,41376.0,105.525,105.525,105.0623,105.2011,41376.0
2016-12-16 11:30:00,113.7,114.22,113.65,114.19,44193.0,105.2103,105.6915,105.1641,105.6638,44193.0
2016-12-16 12:00:00,114.2,114.24,113.94,114.0,29106.0,105.673,105.71,105.4324,105.4879,29106.0
2016-12-16 12:30:00,113.96,114.0,113.71,113.77,24956.0,105.4509,105.4879,105.2196,105.2751,24956.0
2016-12-16 13:00:00,113.73,113.73,113.35,113.36,27609.0,105.2381,105.2381,104.8865,104.8957,27609.0
2016-12-16 13:30:00,113.39,113.66,113.36,113.49,26140.0,104.9235,105.1733,104.8957,105.016,26140.0
2016-12-16 14:00:00,113.51,113.67,113.39,113.46,55880.0,105.0345,105.1826,104.9235,104.9883,55880.0
2016-12-16 14:30:00,113.44,113.48,113.17,113.25,54290.0,104.9698,105.0068,104.7199,104.7939,54290.0
2016-12-16 15:00:00,113.26,113.34,113.06,113.27,56447.0,104.8032,104.8772,104.6181,104.8124,56447.0
2016-12-16 15:30:00,113.25,113.3,112.97,113.11,311401.0,104.7939,104.8402,104.5348,104.6644,311401.0
2016-12-19 09:30:00,112.96,113.61,112.96,113.01,70259.0,104.5256,105.1271,104.5256,104.5719,70259.0
2016-12-19 10:00:00,113.04,113.24,112.95,113.19,40441.0,104.5996,104.7847,104.5163,104.7384,40441.0
2016-12-19 10:30:00,113.19,113.32,113.15,113.16,69016.0,104.7384,104.8587,104.7014,104.7107,69016.0
2016-12-19 11:00:00,113.16,113.21,112.72,112.79,83526.0,104.7107,104.7569,104.3035,104.3683,83526.0
2016-12-19 11:30:00,112.83,112.83,112.54,112.56,60101.0,104.4053,104.4053,104.137,104.1555,60101.0
2016-12-19 12:00:00,112.55,112.88,112.51,112.81,33279.0,104.1462,104.4516,104.1092,104.3868,33279.0
2016-12-19 12:30:00,112.81,113.0,112.8,112.91,30350.0,104.3868,104.5626,104.3775,104.4793,30350.0
2016-12-19 13:00:00,112.93,113.01,112.87,112.97,30753.0,104.4978,104.5719,104.4423,104.5348,30753.0
2016-12-19 13:30:00,113.02,113.04,112.75,112.81,32936.0,104.5811,104.5996,104.3313,104.3868,32936.0
2016-12-19 14:00:00,112.86,112.93,112.77,112.8,25068.0,104.4331,104.4978,104.3498,104.3775,25068.0
2016-12-19 14:30:00,112.81,112.81,112.53,112.54,43450.0,104.3868,104.3868,104.1277,104.137,43450.0
2016-12-19 15:00:00,112.51,112.54,112.27,112.43,48654.0,104.1092,104.137,103.8871,104.0352,48654.0
2016-12-19 15:30:00,112.43,112.66,112.43,112.61,99185.0,104.0352,104.248,104.0352,104.2017,99185.0
2016-12-20 09:30:00,112.86,112.86,112.24,112.29,83133.0,104.4331,104.4331,103.8594,103.9056,83133.0
2016-12-20 10:00:00,112.28,112.51,112.02,112.12,67633.0,103.8964,104.1092,103.6558,103.7483,67633.0
2016-12-20 10:30:00,112.12,112.43,112.04,112.17,71380.0,103.7483,104.0352,103.6743,103.7946,71380.0
2016-12-20 11:00:00,112.18,112.26,111.91,111.94,99958.0,103.8038,103.8779,103.554,103.5818,99958.0
2016-12-20 11:30:00,111.94,112.1,111.77,111.98,88625.0,103.5818,103.7298,103.4244,103.6188,88625.0
2016-12-20 12:00:00,111.99,112.22,111.9,111.94,87050.0,103.628,103.8408,103.5447,103.5818,87050.0
2016-12-20 12:30:00,111.91,112.0,111.84,111.88,29210.0,103.554,103.6373,103.4892,103.5262,29210.0
2016-12-20 13:00:00,111.87,112.23,111.87,112.18,92464.0,103.517,103.8501,103.517,103.8038,92464.0
2016-12-20 13:30:00,112.18,112.34,112.09,112.28,50490.0,103.8038,103.9519,103.7206,103.8964,50490.0
2016-12-20 14:00:00,112.29,112.31,112.18,112.24,51698.0,103.9056,103.9241,103.8038,103.8594,51698.0
2016-12-20 14:30:00,112.24,112.3,112.01,112.25,152990.0,103.8594,103.9149,103.6465,103.8686,152990.0
2016-12-20 15:00:00,112.27,112.45,112.22,112.36,195045.0,103.8871,104.0537,103.8408,103.9704,195045.0
2016-12-20 15:30:00,112.34,112.37,112.16,112.35,203491.0,103.9519,103.9796,103.7853,103.9611,203491.0
2016-12-21 09:30:00,112.44,112.76,112.08,112.42,55884.0,104.0444,104.3405,103.7113,104.0259,55884.0
2016-12-21 10:00:00,112.42,112.52,111.99,112.38,44566.0,104.0259,104.1184,103.628,103.9889,44566.0
2016-12-21 10:30:00,112.43,112.5,112.34,112.47,38339.0,104.0352,104.0999,103.9519,104.0722,38339.0
2016-12-21 11:00:00,112.51,112.52,112.0,112.06,57391.0,104.1092,104.1184,103.6373,103.6928,57391.0
2016-12-21 11:30:00,112.07,112.18,111.9,111.93,52456.0,103.702,103.8038,103.5447,103.5725,52456.0
2016-12-21 12:00:00,111.94,112.05,111.8,111.94,42976.0,103.5818,103.6835,103.4522,103.5818,42976.0
2016-12-21 12:30:00,111.96,112.05,111.86,111.86,22447.0,103.6003,103.6835,103.5077,103.5077,22447.0
2016-12-21 13:00:00,111.88,112.0,111.75,111.94,23178.0,103.5262,103.6373,103.4059,103.5818,23178.0
2016-12-21 13:30:00,111.94,112.07,111.84,111.94,28429.0,103.5818,103.702,103.4892,103.5818,28429.0
2016-12-21 14:00:00,111.93,112.09,111.92,112.05,39294.0,103.5725,103.7206,103.5632,103.6835,39294.0
2016-12-21 14:30:00,112.08,112.1,111.99,111.99,38381.0,103.7113,103.7298,103.628,103.628,38381.0
2016-12-21 15:00:00,112.02,112.06,111.78,111.84,48537.0,103.6558,103.6928,103.4337,103.4892,48537.0
2016-12-21 15:30:00,111.84,111.85,111.68,111.69,118551.0,103.4892,103.4985,103.3412,103.3504,118551.0
2016-12-22 09:30:00,111.61,111.63,110.7,110.7,33707.0,103.2764,103.2949,102.4343,102.4343,33707.0
2016-12-22 10:00:00,110.74,110.76,110.34,110.37,34976.0,102.4714,102.4899,102.1012,102.129,34976.0
2016-12-22 10:30:00,110.36,110.38,110.09,110.09,41546.0,102.1197,102.1382,101.8699,101.8699,41546.0
2016-12-22 11:00:00,110.12,110.19,109.78,109.83,99852.0,101.8976,101.9624,101.583,101.6293,99852.0
2016-12-22 11:30:00,109.83,110.03,109.83,110.0,53426.0,101.6293,101.8144,101.6293,101.7866,53426.0
2016-12-22 12:00:00,110.01,110.17,109.98,110.0,88518.0,101.7959,101.9439,101.7681,101.7866,88518.0
2016-12-22 12:30:00,110.02,110.18,109.99,110.07,139457.0,101.8051,101.9532,101.7774,101.8514,139457.0
2016-12-22 13:00:00,110.07,110.18,109.91,109.91,103583.0,101.8514,101.9532,101.7033,101.7033,103583.0
2016-12-22 13:30:00,109.91,110.06,109.89,110.03,82083.0,101.7033,101.8421,101.6848,101.8144,82083.0
2016-12-22 14:00:00,110.01,110.05,109.78,109.8,80099.0,101.7959,101.8329,101.583,101.6015,80099.0
2016-12-22 14:30:00,109.79,109.88,109.63,109.88,54480.0,101.5923,101.6756,101.4442,101.6756,54480.0
2016-12-22 15:00:00,109.85,109.88,109.6,109.6,54151.0,101.6478,101.6756,101.4165,101.4165,54151.0
2016-12-22 15:30:00,109.6,109.71,109.53,109.7,187792.0,101.4165,101.5183,101.3517,101.509,187792.0
2016-12-23 09:30:00,109.57,110.01,109.0,109.68,86612.0,101.3887,101.7959,100.8613,101.4905,86612.0
2016-12-23 10:00:00,109.67,109.83,109.43,109.75,58237.0,101.4812,101.6293,101.2592,101.5553,58237.0
2016-12-23 10:30:00,109.75,109.76,109.48,109.67,38873.0,101.5553,101.5645,101.3054,101.4812,38873.0
2016-12-23 11:00:00,109.67,109.67,109.4,109.62,57630.0,101.4812,101.4812,101.2314,101.435,57630.0
2016-12-23 11:30:00,109.61,109.64,109.4,109.4,18652.0,101.4257,101.4535,101.2314,101.2314,18652.0
2016-12-23 12:00:00,109.39,109.56,109.11,109.15,26989.0,101.2222,101.3795,100.9631,101.0001,26989.0
2016-12-23 12:30:00,109.16,109.32,109.16,109.21,17152.0,101.0093,101.1574,101.0093,101.0556,17152.0
2016-12-23 13:00:00,109.22,109.35,109.19,109.28,15082.0,101.0648,101.1851,101.0371,101.1204,15082.0
2016-12-23 13:30:00,109.26,109.31,109.08,109.12,17808.0,101.1019,101.1481,100.9353,100.9723,17808.0
2016-12-23 14:00:00,109.11,109.13,108.97,109.02,34803.0,100.9631,100.9816,100.8335,100.8798,34803.0
2016-12-23 14:30:00,109.01,109.06,108.98,109.02,17346.0,100.8705,100.9168,100.8428,100.8798,17346.0
2016-12-23 15:00:00,109.03,109.17,108.99,109.05,47496.0,100.889,101.0186,100.852,100.9075,47496.0
2016-12-23 15:30:00,109.05,109.1,108.98,109.01,135975.0,100.9075,100.9538,100.8428,100.8705,135975.0
2016-12-27 09:30:00,109.61,110.0,109.16,109.96,50285.0,101.4257,101.7866,101.0093,101.7496,50285.0
2016-12-27 10:00:00,109.95,110.22,109.88,110.03,34755.0,101.7403,101.9902,101.6756,101.8144,34755.0
2016-12-27 10:30:00,110.05,110.05,109.85,109.85,12335.0,101.8329,101.8329,101.6478,101.6478,12335.0
2016-12-27 11:00:00,109.87,109.9,109.57,109.6,13362.0,101.6663,101.6941,101.3887,101.4165,13362.0
2016-12-27 11:30:00,109.64,109.7,109.46,109.5,8413.0,101.4535,101.509,101.2869,101.3239,8413.0
2016-12-27 12:00:00,109.52,109.54,109.39,109.47,21062.0,101.3424,101.361,101.2222,101.2962,21062.0
2016-12-27 12:30:00,109.5,109.5,109.4,109.44,9750.0,101.3239,101.3239,101.2314,101.2684,9750.0
2016-12-27 13:00:00,109.41,109.56,109.41,109.54,9933.0,101.2407,101.3795,101.2407,101.361,9933.0
2016-12-27 13:30:00,109.53,109.69,109.47,109.69,15776.0,101.3517,101.4998,101.2962,101.4998,15776.0
2016-12-27 14:00:00,109.68,109.81,109.6,109.69,23867.0,101.4905,101.6108,101.4165,101.4998,23867.0
2016-12-27 14:30:00,109.68,109.68,109.56,109.56,6543.0,101.4905,101.4905,101.3795,101.3795,6543.0
2016-12-27 15:00:00,109.56,109.61,109.52,109.56,13365.0,101.3795,101.4257,101.3424,101.3795,13365.0
2016-12-27 15:30:00,109.57,109.57,109.36,109.38,87782.0,101.3887,101.3887,101.1944,101.2129,87782.0
2016-12-28 09:30:00,109.56,109.83,109.03,109.09,68630.0,101.3795,101.6293,100.889,100.9446,68630.0
2016-12-28 10:00:00,109.09,109.17,108.88,108.89,59306.0,100.9446,101.0186,100.7502,100.7595,59306.0
2016-12-28 10:30:00,108.94,109.35,108.91,109.29,16759.0,100.8058,101.1851,100.778,101.1296,16759.0
2016-12-28 11:00:00,109.27,109.4,109.21,109.36,28235.0,101.1111,101.2314,101.0556,101.1944,28235.0
2016-12-28 11:30:00,109.37,109.38,109.07,109.09,21567.0,101.2036,101.2129,100.926,100.9446,21567.0
2016-12-28 12:00:00,109.08,109.08,108.71,108.83,16817.0,100.9353,100.9353,100.5929,100.704,16817.0
2016-12-28 12:30:00,108.86,108.89,108.69,108.85,16417.0,100.7317,100.7595,100.5744,100.7225,16417.0
2016-12-28 13:00:00,108.84,108.97,108.8,108.91,16384.0,100.7132,100.8335,100.6762,100.778,16384.0
2016-12-28 13:30:00,108.93,109.05,108.92,109.01,17571.0,100.7965,100.9075,100.7872,100.8705,17571.0
2016-12-28 14:00:00,108.99,109.08,108.88,108.92,19820.0,100.852,100.9353,100.7502,100.7872,19820.0
2016-12-28 14:30:00,108.94,108.98,108.77,108.87,18027.0,100.8058,100.8428,100.6484,100.741,18027.0
2016-12-28 15:00:00,108.85,109.02,108.79,108.81,18528.0,100.7225,100.8798,100.667,100.6855,18528.0
2016-12-28 15:30:00,108.81,108.82,108.61,108.65,97862.0,100.6855,100.6947,100.5004,100.5374,97862.0
2016-12-29 09:30:00,108.95,109.43,108.89,109.11,45554.0,100.815,101.2592,100.7595,100.9631,45554.0
2016-12-29 10:00:00,109.12,109.25,108.94,109.14,41896.0,100.9723,101.0926,100.8058,100.9908,41896.0
2016-12-29 10:30:00,109.2,109.2,108.89,109.03,23004.0,101.0463,101.0463,100.7595,100.889,23004.0
2016-12-29 11:00:00,109.02,109.15,108.96,109.13,51336.0,100.8798,101.0001,100.8243,100.9816,51336.0
2016-12-29 11:30:00,109.11,109.21,109.05,109.09,30061.0,100.9631,101.0556,100.9075,100.9446,30061.0
2016-12-29 12:00:00,109.11,109.25,108.95,109.22,60297.0,100.9631,101.0926,100.815,101.0648,60297.0
2016-12-29 12:30:00,109.2,109.28,109.15,109.16,25744.0,101.0463,101.1204,101.0001,101.0093,25744.0
2016-12-29 13:00:00,109.16,109.18,108.96,109.04,43130.0,101.0093,101.0278,100.8243,100.8983,43130.0
2016-12-29 13:30:00,109.07,109.07,108.86,108.93,21418.0,100.926,100.926,100.7317,100.7965,21418.0
2016-12-29 14:00:00,108.92,109.02,108.86,108.87,37245.0,100.7872,100.8798,100.7317,100.741,37245.0
2016-12-29 14:30:00,108.87,108.92,108.73,108.75,22033.0,100.741,100.7872,100.6114,100.6299,22033.0
2016-12-29 15:00:00,108.77,108.78,108.61,108.7,23856.0,100.6484,100.6577,100.5004,100.5837,23856.0
2016-12-29 15:30:00,108.68,108.75,108.6,108.61,105109.0,100.5652,100.6299,100.4911,100.5004,105109.0
2016-12-30 09:30:00,108.41,108.79,108.02,108.02,56082.0,100.3153,100.667,99.9544,99.9544,56082.0
2016-12-30 10:00:00,108.02,108.08,107.74,107.78,20086.0,99.9544,100.01,99.6954,99.7324,20086.0
2016-12-30 10:30:00,107.77,107.96,107.69,107.86,34176.0,99.7231,99.8989,99.6491,99.8064,34176.0
2016-12-30 11:00:00,107.89,107.94,107.66,107.75,27690.0,99.8342,99.8804,99.6213,99.7046,27690.0
2016-12-30 11:30:00,107.74,107.8,107.55,107.66,17485.0,99.6954,99.7509,99.5195,99.6213,17485.0
2016-12-30 12:00:00,107.65,107.9,107.52,107.73,19533.0,99.6121,99.8434,99.4918,99.6861,19533.0
2016-12-30 12:30:00,107.79,107.82,107.56,107.75,14539.0,99.7416,99.7694,99.5288,99.7046,14539.0
2016-12-30 13:00:00,107.72,108.18,107.71,108.13,13898.0,99.6768,100.1025,99.6676,100.0562,13898.0
2016-12-30 13:30:00,108.15,108.21,107.92,107.92,23355.0,100.0747,100.1303,99.8619,99.8619,23355.0
2016-12-30 14:00:00,107.97,108.03,107.88,107.89,13880.0,99.9082,99.9637,99.8249,99.8342,13880.0
2016-12-30 14:30:00,107.9,108.04,107.58,107.69,26528.0,99.8434,99.973,99.5473,99.6491,26528.0
2016-12-30 15:00:00,107.7,107.88,107.6,107.65,37954.0,99.6583,99.8249,99.5658,99.6121,37954.0
2016-12-30 15:30:00,107.64,107.69,107.21,107.5,302612.0,99.6028,99.6491,99.2049,99.4733,302612.0
2017-01-03 09:30:00,108.41,108.88,108.24,108.29,122789.0,100.3153,100.7502,100.158,100.2043,122789.0
2017-01-03 10:00:00,108.31,109.01,108.3,108.32,104807.0,100.2228,100.8705,100.2135,100.232,104807.0
2017-01-03 10:30:00,108.29,108.57,108.27,108.31,85757.0,100.2043,100.4634,100.1858,100.2228,85757.0
2017-01-03 11:00:00,108.3,108.76,108.2,108.54,89822.0,100.2135,100.6392,100.121,100.4356,89822.0
2017-01-03 11:30:00,108.58,108.63,108.09,108.27,77368.0,100.4726,100.5189,100.0192,100.1858,77368.0
2017-01-03 12:00:00,108.31,108.34,108.11,108.11,41706.0,100.2228,100.2506,100.0377,100.0377,41706.0
2017-01-03 12:30:00,108.12,108.32,108.09,108.32,51925.0,100.047,100.232,100.0192,100.232,51925.0
2017-01-03 13:00:00,108.3,108.33,107.98,108.14,80062.0,100.2135,100.2413,99.9174,100.0655,80062.0
2017-01-03 13:30:00,108.13,108.3,108.11,108.19,39839.0,100.0562,100.2135,100.0377,100.1118,39839.0
2017-01-03 14:00:00,108.2,108.3,107.89,108.03,75663.0,100.121,100.2135,99.8342,99.9637,75663.0
2017-01-03 14:30:00,108.03,108.18,107.92,108.02,90177.0,99.9637,100.1025,99.8619,99.9544,90177.0
2017-01-03 15:00:00,108.05,108.11,107.87,108.05,51804.0,99.9822,100.0377,99.8156,99.9822,51804.0
2017-01-03 15:30:00,108.05,108.48,108.02,108.37,263560.0,99.9822,100.3801,99.9544,100.2783,263560.0
2017-01-04 09:30:00,108.7,109.23,108.49,109.14,51553.0,100.5837,101.0741,100.3894,100.9908,51553.0
2017-01-04 10:00:00,109.15,109.38,109.1,109.18,42944.0,101.0001,101.2129,100.9538,101.0278,42944.0
2017-01-04 10:30:00,109.24,109.73,109.18,109.67,76251.0,101.0834,101.5368,101.0278,101.4812,76251.0
2017-01-04 11:00:00,109.65,110.11,109.62,110.09,90122.0,101.4627,101.8884,101.435,101.8699,90122.0
2017-01-04 11:30:00,110.12,110.86,110.07,110.77,88169.0,101.8976,102.5824,101.8514,102.4991,88169.0
2017-01-04 12:00:00,110.78,110.96,110.63,110.96,66746.0,102.5084,102.6749,102.3696,102.6749,66746.0
2017-01-04 12:30:00,110.95,111.2,110.94,111.02,123580.0,102.6657,102.897,102.6564,102.7304,123580.0
2017-01-04 13:00:00,110.99,111.14,110.93,110.98,62697.0,102.7027,102.8415,102.6472,102.6934,62697.0
2017-01-04 13:30:00,110.96,111.62,110.96,111.59,68994.0,102.6749,103.2856,102.6749,103.2579,68994.0
2017-01-04 14:00:00,111.6,111.81,111.44,111.48,70542.0,103.2671,103.4615,103.1191,103.1561,70542.0
2017-01-04 14:30:00,111.48,112.02,111.46,111.97,103642.0,103.1561,103.6558,103.1376,103.6095,103642.0
2017-01-04 15:00:00,111.97,112.2,111.91,112.04,119948.0,103.6095,103.8223,103.554,103.6743,119948.0
2017-01-04 15:30:00,112.03,112.07,111.64,111.71,186872.0,103.665,103.702,103.3042,103.3689,186872.0
2017-01-05 09:30:00,111.24,112.92,111.02,112.89,87090.0,102.934,104.4886,102.7304,104.4608,87090.0
2017-01-05 10:00:00,112.92,113.35,112.75,113.32,160957.0,104.4886,104.8865,104.3313,104.8587,160957.0
2017-01-05 10:30:00,113.34,113.66,113.16,113.44,99717.0,104.8772,105.1733,104.7107,104.9698,99717.0
2017-01-05 11:00:00,113.4,113.67,112.87,113.03,67738.0,104.9327,105.1826,104.4423,104.5904,67738.0
2017-01-05 11:30:00,113.02,113.25,112.84,113.08,142875.0,104.5811,104.7939,104.4146,104.6366,142875.0
2017-01-05 12:00:00,113.1,113.17,112.74,113.07,71734.0,104.6551,104.7199,104.322,104.6274,71734.0
2017-01-05 12:30:00,113.05,113.12,112.76,112.99,47342.0,104.6089,104.6736,104.3405,104.5534,47342.0
2017-01-05 13:00:00,112.98,113.2,112.92,113.0,52144.0,104.5441,104.7477,104.4886,104.5626,52144.0
2017-01-05 13:30:00,112.98,113.1,112.96,113.04,40985.0,104.5441,104.6551,104.5256,104.5996,40985.0
2017-01-05 14:00:00,113.06,113.3,112.98,113.08,104120.0,104.6181,104.8402,104.5441,104.6366,104120.0
2017-01-05 14:30:00,113.09,113.13,112.78,112.85,75904.0,104.6459,104.6829,104.359,104.4238,75904.0
2017-01-05 15:00:00,112.86,113.12,112.86,113.06,99285.0,104.4331,104.6736,104.4331,104.6181,99285.0
2017-01-05 15:30:00,113.07,113.1,112.59,112.59,303439.0,104.6274,104.6551,104.1832,104.1832,303439.0
2017-01-06 09:30:00,112.66,113.55,112.66,113.15,128883.0,104.248,105.0715,104.248,104.7014,128883.0
2017-01-06 10:00:00,113.16,113.49,112.95,112.97,208130.0,104.7107,105.016,104.5163,104.5348,208130.0
2017-01-06 10:30:00,112.99,113.24,112.75,113.11,89049.0,104.5534,104.7847,104.3313,104.6644,89049.0
2017-01-06 11:00:00,113.14,113.89,113.12,113.83,101647.0,104.6922,105.3862,104.6736,105.3306,101647.0
2017-01-06 11:30:00,113.84,114.14,113.69,114.06,46665.0,105.3399,105.6175,105.2011,105.5435,46665.0
2017-01-06 12:00:00,114.06,114.15,113.85,114.11,36877.0,105.5435,105.6267,105.3491,105.5897,36877.0
2017-01-06 12:30:00,114.14,114.56,114.12,114.55,91787.0,105.6175,106.0061,105.599,105.9969,91787.0
2017-01-06 13:00:00,114.54,114.62,114.46,114.48,80369.0,105.9876,106.0616,105.9136,105.9321,80369.0
2017-01-06 13:30:00,114.49,114.98,114.45,114.91,100834.0,105.9414,106.3948,105.9043,106.33,100834.0
2017-01-06 14:00:00,114.9,115.55,114.84,115.43,234448.0,106.3207,106.9222,106.2652,106.8112,234448.0
2017-01-06 14:30:00,115.44,115.96,115.37,115.37,132025.0,106.8204,107.3016,106.7556,106.7556,132025.0
2017-01-06 15:00:00,115.35,115.41,114.82,114.9,276248.0,106.7371,106.7927,106.2467,106.3207,276248.0
2017-01-06 15:30:00,114.88,115.04,114.59,114.61,273567.0,106.3022,106.4503,106.0339,106.0524,273567.0
2017-01-09 09:30:00,114.3,114.41,113.28,113.59,75989.0,105.7655,105.8673,104.8217,105.1086,75989.0
2017-01-09 10:00:00,113.63,113.69,113.15,113.5,60557.0,105.1456,105.2011,104.7014,105.0253,60557.0
2017-01-09 10:30:00,113.5,113.52,113.08,113.45,41927.0,105.0253,105.0438,104.6366,104.979,41927.0
2017-01-09 11:00:00,113.43,113.53,113.15,113.17,58064.0,104.9605,105.053,104.7014,104.7199,58064.0
2017-01-09 11:30:00,113.2,113.6,113.08,113.54,69277.0,104.7477,105.1178,104.6366,105.0623,69277.0
2017-01-09 12:00:00,113.53,113.62,113.36,113.46,75052.0,105.053,105.1363,104.8957,104.9883,75052.0
2017-01-09 12:30:00,113.51,113.51,113.35,113.39,39989.0,105.0345,105.0345,104.8865,104.9235,39989.0
2017-01-09 13:00:00,113.39,113.42,112.81,112.94,99456.0,104.9235,104.9512,104.3868,104.5071,99456.0
2017-01-09 13:30:00,112.92,113.24,112.89,113.24,52311.0,104.4886,104.7847,104.4608,104.7847,52311.0
2017-01-09 14:00:00,113.25,113.39,112.99,113.15,149180.0,104.7939,104.9235,104.5534,104.7014,149180.0
2017-01-09 14:30:00,113.14,113.15,112.86,113.12,133236.0,104.6922,104.7014,104.4331,104.6736,133236.0
2017-01-09 15:00:00,113.11,113.38,113.11,113.37,58710.0,104.6644,104.9142,104.6644,104.905,58710.0
2017-01-09 15:30:00,113.37,113.43,113.26,113.29,175479.0,104.905,104.9605,104.8032,104.831,175479.0
2017-01-10 09:30:00,112.98,112.98,111.14,111.76,114567.0,104.5441,104.5441,102.8415,103.4152,114567.0
2017-01-10 10:00:00,111.74,112.0,110.83,111.09,100233.0,103.3967,103.6373,102.5546,102.7952,100233.0
2017-01-10 10:30:00,111.07,111.75,111.05,111.71,95522.0,102.7767,103.4059,102.7582,103.3689,95522.0
2017-01-10 11:00:00,111.69,111.93,111.42,111.42,50751.0,103.3504,103.5725,103.1006,103.1006,50751.0
2017-01-10 11:30:00,111.42,111.64,111.37,111.56,58865.0,103.1006,103.3042,103.0543,103.2301,58865.0
2017-01-10 12:00:00,111.57,111.81,111.56,111.79,31540.0,103.2394,103.4615,103.2301,103.443,31540.0
2017-01-10 12:30:00,111.79,111.84,111.68,111.84,36549.0,103.443,103.4892,103.3412,103.4892,36549.0
2017-01-10 13:00:00,111.84,111.91,111.47,111.54,71659.0,103.4892,103.554,103.1468,103.2116,71659.0
2017-01-10 13:30:00,111.54,111.75,111.54,111.64,71480.0,103.2116,103.4059,103.2116,103.3042,71480.0
2017-01-10 14:00:00,111.65,111.66,111.43,111.44,83123.0,103.3134,103.3227,103.1098,103.1191,83123.0
2017-01-10 14:30:00,111.44,111.62,111.38,111.52,69544.0,103.1191,103.2856,103.0636,103.1931,69544.0
2017-01-10 15:00:00,111.54,111.9,111.5,111.9,119683.0,103.2116,103.5447,103.1746,103.5447,119683.0
2017-01-10 15:30:00,111.9,111.95,111.32,111.35,261502.0,103.5447,103.591,103.008,103.0358,261502.0
2017-01-11 09:30:00,111.47,111.47,110.54,111.27,115736.0,103.1468,103.1468,102.2863,102.9618,115736.0
2017-01-11 10:00:00,111.29,111.59,110.93,111.53,111932.0,102.9803,103.2579,102.6472,103.2024,111932.0
2017-01-11 10:30:00,111.5,111.72,111.39,111.46,63839.0,103.1746,103.3782,103.0728,103.1376,63839.0
2017-01-11 11:00:00,111.47,111.48,111.01,111.01,94842.0,103.1468,103.1561,102.7212,102.7212,94842.0
2017-01-11 11:30:00,111.02,111.49,110.87,111.49,89372.0,102.7304,103.1654,102.5916,103.1654,89372.0
2017-01-11 12:00:00,111.49,111.51,111.07,111.31,46500.0,103.1654,103.1839,102.7767,102.9988,46500.0
2017-01-11 12:30:00,111.32,111.33,111.1,111.32,57771.0,103.008,103.0173,102.8045,103.008,57771.0
2017-01-11 13:00:00,111.33,111.38,110.96,111.09,37492.0,103.0173,103.0636,102.6749,102.7952,37492.0
2017-01-11 13:30:00,111.01,111.45,111.0,111.35,49598.0,102.7212,103.1283,102.7119,103.0358,49598.0
2017-01-11 14:00:00,111.38,111.8,111.38,111.76,33330.0,103.0636,103.4522,103.0636,103.4152,33330.0
2017-01-11 14:30:00,111.77,111.95,111.57,111.6,72575.0,103.4244,103.591,103.2394,103.2671,72575.0
2017-01-11 15:00:00,111.6,111.95,111.56,111.91,59909.0,103.2671,103.591,103.2301,103.554,59909.0
2017-01-11 15:30:00,111.9,112.09,111.83,112.0,122920.0,103.5447,103.7206,103.48,103.6373,122920.0
2017-01-12 09:30:00,111.89,112.02,111.44,111.66,41792.0,103.5355,103.6558,103.1191,103.3227,41792.0
2017-01-12 10:00:00,111.63,111.63,110.95,111.3,45930.0,103.2949,103.2949,102.6657,102.9895,45930.0
2017-01-12 10:30:00,111.32,111.32,110.93,111.01,96601.0,103.008,103.008,102.6472,102.7212,96601.0
2017-01-12 11:00:00,110.99,111.65,110.91,111.62,162568.0,102.7027,103.3134,102.6287,103.2856,162568.0
2017-01-12 11:30:00,111.65,111.79,111.54,111.68,41616.0,103.3134,103.443,103.2116,103.3412,41616.0
2017-01-12 12:00:00,111.72,112.25,111.72,112.15,29117.0,103.3782,103.8686,103.3782,103.7761,29117.0
2017-01-12 12:30:00,112.17,112.58,112.17,112.58,26545.0,103.7946,104.174,103.7946,104.174,26545.0
2017-01-12 13:00:00,112.56,112.76,112.51,112.76,31417.0,104.1555,104.3405,104.1092,104.3405,31417.0
2017-01-12 13:30:00,112.78,113.0,112.71,112.86,40066.0,104.359,104.5626,104.2943,104.4331,40066.0
2017-01-12 14:00:00,112.82,113.0,112.79,112.93,59204.0,104.396,104.5626,104.3683,104.4978,59204.0
2017-01-12 14:30:00,112.94,113.06,112.89,113.05,53988.0,104.5071,104.6181,104.4608,104.6089,53988.0
2017-01-12 15:00:00,113.04,113.04,112.51,112.54,104443.0,104.5996,104.5996,104.1092,104.137,104443.0
2017-01-12 15:30:00,112.54,112.76,112.53,112.59,165818.0,104.137,104.3405,104.1277,104.1832,165818.0
2017-01-13 09:30:00,112.92,113.61,112.56,113.1,101283.0,104.4886,105.1271,104.1555,104.6551,101283.0
2017-01-13 10:00:00,113.15,113.15,112.38,112.68,52361.0,104.7014,104.7014,103.9889,104.2665,52361.0
2017-01-13 10:30:00,112.7,112.96,112.56,112.77,60720.0,104.285,104.5256,104.1555,104.3498,60720.0
2017-01-13 11:00:00,112.78,112.78,112.41,112.55,33054.0,104.359,104.359,104.0167,104.1462,33054.0
2017-01-13 11:30:00,112.56,112.57,112.2,112.33,28931.0,104.1555,104.1647,103.8223,103.9426,28931.0
2017-01-13 12:00:00,112.3,112.35,111.96,112.07,23228.0,103.9149,103.9611,103.6003,103.702,23228.0
2017-01-13 12:30:00,112.09,112.34,112.09,112.33,16328.0,103.7206,103.9519,103.7206,103.9426,16328.0
2017-01-13 13:00:00,112.3,112.38,112.16,112.16,18085.0,103.9149,103.9889,103.7853,103.7853,18085.0
2017-01-13 13:30:00,112.15,112.29,112.11,112.23,21649.0,103.7761,103.9056,103.7391,103.8501,21649.0
2017-01-13 14:00:00,112.22,112.35,112.15,112.22,33554.0,103.8408,103.9611,103.7761,103.8408,33554.0
2017-01-13 14:30:00,112.22,112.45,112.21,112.42,28611.0,103.8408,104.0537,103.8316,104.0259,28611.0
2017-01-13 15:00:00,112.38,112.4,112.23,112.27,38542.0,103.9889,104.0074,103.8501,103.8871,38542.0
2017-01-13 15:30:00,112.26,112.47,112.22,112.39,133553.0,103.8779,104.0722,103.8408,103.9982,133553.0
2017-01-17 09:30:00,111.94,113.25,111.94,113.0,189087.0,103.5818,104.7939,103.5818,104.5626,189087.0
2017-01-17 10:00:00,113.0,113.55,112.97,113.33,61174.0,104.5626,105.0715,104.5348,104.868,61174.0
2017-01-17 10:30:00,113.46,113.59,113.09,113.55,59846.0,104.9883,105.1086,104.6459,105.0715,59846.0
2017-01-17 11:00:00,113.55,113.57,113.19,113.28,98562.0,105.0715,105.09,104.7384,104.8217,98562.0
2017-01-17 11:30:00,113.27,113.66,113.27,113.6,79812.0,104.8124,105.1733,104.8124,105.1178,79812.0
2017-01-17 12:00:00,113.62,113.88,113.57,113.86,66635.0,105.1363,105.3769,105.09,105.3584,66635.0
2017-01-17 12:30:00,113.85,114.04,113.84,113.99,48746.0,105.3491,105.525,105.3399,105.4787,48746.0
2017-01-17 13:00:00,113.97,114.32,113.93,114.31,50845.0,105.4602,105.784,105.4232,105.7748,50845.0
2017-01-17 13:30:00,114.32,114.36,113.97,114.0,34824.0,105.784,105.8211,105.4602,105.4879,34824.0
2017-01-17 14:00:00,114.0,114.4,113.99,114.28,135159.0,105.4879,105.8581,105.4787,105.747,135159.0
2017-01-17 14:30:00,114.18,114.32,114.01,114.05,73312.0,105.6545,105.784,105.4972,105.5342,73312.0
2017-01-17 15:00:00,114.06,114.08,113.7,113.92,196639.0,105.5435,105.562,105.2103,105.4139,196639.0
2017-01-17 15:30:00,113.92,114.02,113.85,113.94,159060.0,105.4139,105.5064,105.3491,105.4324,159060.0
2017-01-18 09:30:00,114.42,114.62,112.94,113.52,241115.0,105.8766,106.0616,104.5071,105.0438,241115.0
2017-01-18 10:00:00,113.56,113.93,113.41,113.77,74760.0,105.0808,105.4232,104.942,105.2751,74760.0
2017-01-18 10:30:00,113.77,113.91,113.49,113.88,74516.0,105.2751,105.4047,105.016,105.3769,74516.0
2017-01-18 11:00:00,113.85,114.27,113.69,113.81,134267.0,105.3491,105.7378,105.2011,105.3121,134267.0
2017-01-18 11:30:00,113.85,113.91,113.51,113.65,42073.0,105.3491,105.4047,105.0345,105.1641,42073.0
2017-01-18 12:00:00,113.63,114.13,113.62,114.01,61976.0,105.1456,105.6082,105.1363,105.4972,61976.0
2017-01-18 12:30:00,114.02,114.26,114.0,114.24,72897.0,105.5064,105.7285,105.4879,105.71,72897.0
2017-01-18 13:00:00,114.25,114.29,114.04,114.13,50530.0,105.7193,105.7563,105.525,105.6082,50530.0
2017-01-18 13:30:00,114.13,114.35,114.13,114.22,61803.0,105.6082,105.8118,105.6082,105.6915,61803.0
2017-01-18 14:00:00,114.23,114.52,114.19,114.44,69062.0,105.7008,105.9691,105.6638,105.8951,69062.0
2017-01-18 14:30:00,114.47,114.49,114.23,114.26,58293.0,105.9228,105.9414,105.7008,105.7285,58293.0
2017-01-18 15:00:00,114.26,114.35,114.13,114.27,49212.0,105.7285,105.8118,105.6082,105.7378,49212.0
2017-01-18 15:30:00,114.26,114.49,114.24,114.39,205218.0,105.7285,105.9414,105.71,105.8488,205218.0
2017-01-19 09:30:00,114.24,114.76,114.24,114.72,44956.0,105.71,106.1912,105.71,106.1542,44956.0
2017-01-19 10:00:00,114.75,114.78,114.23,114.59,72662.0,106.1819,106.2097,105.7008,106.0339,72662.0
2017-01-19 10:30:00,114.65,114.82,114.44,114.58,42121.0,106.0894,106.2467,105.8951,106.0246,42121.0
2017-01-19 11:00:00,114.55,114.64,114.37,114.6,80644.0,105.9969,106.0802,105.8303,106.0431,80644.0
2017-01-19 11:30:00,114.64,115.21,114.55,115.16,75415.0,106.0802,106.6076,105.9969,106.5613,75415.0
2017-01-19 12:00:00,115.19,115.27,114.6,114.69,48581.0,106.5891,106.6631,106.0431,106.1264,48581.0
2017-01-19 12:30:00,114.66,114.66,114.34,114.51,25940.0,106.0987,106.0987,105.8026,105.9599,25940.0
2017-01-19 13:00:00,114.5,114.78,114.46,114.66,48640.0,105.9506,106.2097,105.9136,106.0987,48640.0
2017-01-19 13:30:00,114.69,114.78,114.63,114.65,22494.0,106.1264,106.2097,106.0709,106.0894,22494.0
2017-01-19 14:00:00,114.64,114.83,114.48,114.76,56233.0,106.0802,106.256,105.9321,106.1912,56233.0
2017-01-19 14:30:00,114.76,114.82,114.62,114.67,41664.0,106.1912,106.2467,106.0616,106.1079,41664.0
2017-01-19 15:00:00,114.69,114.87,114.61,114.73,83958.0,106.1264,106.293,106.0524,106.1634,83958.0
2017-01-19 15:30:00,114.73,114.73,114.37,114.4,121706.0,106.1634,106.1634,105.8303,105.8581,121706.0
2017-01-20 09:30:00,114.85,115.83,114.41,115.75,178662.0,106.2745,107.1813,105.8673,107.1073,178662.0
2017-01-20 10:00:00,115.74,116.14,115.66,116.08,72627.0,107.098,107.4682,107.024,107.4126,72627.0
2017-01-20 10:30:00,116.09,116.16,115.98,115.99,50759.0,107.4219,107.4867,107.3201,107.3294,50759.0
2017-01-20 11:00:00,116.01,116.11,115.71,115.71,50382.0,107.3479,107.4404,107.0703,107.0703,50382.0
2017-01-20 11:30:00,115.71,115.9,115.69,115.84,49094.0,107.0703,107.2461,107.0518,107.1906,49094.0
2017-01-20 12:00:00,115.85,115.86,115.27,115.38,47860.0,107.1998,107.2091,106.6631,106.7649,47860.0
2017-01-20 12:30:00,115.4,115.49,115.0,115.16,35783.0,106.7834,106.8667,106.4133,106.5613,35783.0
2017-01-20 13:00:00,115.13,116.13,115.13,115.75,85254.0,106.5336,107.4589,106.5336,107.1073,85254.0
2017-01-20 13:30:00,115.75,115.75,115.49,115.55,50777.0,107.1073,107.1073,106.8667,106.9222,50777.0
2017-01-20 14:00:00,115.56,115.61,115.44,115.54,67274.0,106.9315,106.9777,106.8204,106.913,67274.0
2017-01-20 14:30:00,115.56,115.62,115.42,115.53,35222.0,106.9315,106.987,106.8019,106.9037,35222.0
2017-01-20 15:00:00,115.54,115.72,115.38,115.39,74825.0,106.913,107.0795,106.7649,106.7742,74825.0
2017-01-20 15:30:00,115.4,116.01,115.37,116.0,228873.0,106.7834,107.3479,106.7556,107.3386,228873.0
2017-01-23 09:30:00,115.9,116.01,115.39,115.59,37935.0,107.2461,107.3479,106.7742,106.9592,37935.0
2017-01-23 10:00:00,115.61,115.67,115.28,115.51,73071.0,106.9777,107.0332,106.6724,106.8852,73071.0
2017-01-23 10:30:00,115.48,115.54,115.25,115.51,27907.0,106.8574,106.913,106.6446,106.8852,27907.0
2017-01-23 11:00:00,115.48,115.61,115.08,115.21,35755.0,106.8574,106.9777,106.4873,106.6076,35755.0
2017-01-23 11:30:00,115.24,115.25,114.9,115.05,24778.0,106.6354,106.6446,106.3207,106.4595,24778.0
2017-01-23 12:00:00,115.1,115.34,114.92,115.27,23427.0,106.5058,106.7279,106.3392,106.6631,23427.0
2017-01-23 12:30:00,115.28,115.51,115.26,115.47,30104.0,106.6724,106.8852,106.6539,106.8482,30104.0
2017-01-23 13:00:00,115.48,115.5,115.3,115.48,34486.0,106.8574,106.8759,106.6909,106.8574,34486.0
2017-01-23 13:30:00,115.49,115.78,115.48,115.5,32372.0,106.8667,107.135,106.8574,106.8759,32372.0
2017-01-23 14:00:00,115.5,115.71,115.47,115.7,36817.0,106.8759,107.0703,106.8482,107.061,36817.0
2017-01-23 14:30:00,115.7,115.98,115.68,115.92,33827.0,107.061,107.3201,107.0425,107.2646,33827.0
2017-01-23 15:00:00,115.94,116.24,115.94,116.21,53538.0,107.2831,107.5607,107.2831,107.5329,53538.0
2017-01-23 15:30:00,116.2,116.35,116.11,116.12,178636.0,107.5237,107.6625,107.4404,107.4496,178636.0
2017-01-24 09:30:00,116.38,116.52,115.82,115.84,72560.0,107.6902,107.8198,107.172,107.1906,72560.0
2017-01-24 10:00:00,115.87,116.3,115.56,116.29,66800.0,107.2183,107.6162,106.9315,107.607,66800.0
2017-01-24 10:30:00,116.22,116.32,115.96,116.03,88846.0,107.5422,107.6347,107.3016,107.3664,88846.0
2017-01-24 11:00:00,116.07,116.33,116.01,116.25,48649.0,107.4034,107.644,107.3479,107.5699,48649.0
2017-01-24 11:30:00,116.26,116.54,116.21,116.48,40148.0,107.5792,107.8383,107.5329,107.7828,40148.0
2017-01-24 12:00:00,116.48,116.62,116.35,116.53,76572.0,107.7828,107.9123,107.6625,107.829,76572.0
2017-01-24 12:30:00,116.54,116.76,116.46,116.66,54365.0,107.8383,108.0419,107.7643,107.9493,54365.0
2017-01-24 13:00:00,116.65,116.96,116.65,116.81,41856.0,107.9401,108.2269,107.9401,108.0881,41856.0
2017-01-24 13:30:00,116.81,117.22,116.81,116.91,43134.0,108.0881,108.4675,108.0881,108.1807,43134.0
2017-01-24 14:00:00,116.9,116.99,116.78,116.95,57626.0,108.1714,108.2547,108.0604,108.2177,57626.0
2017-01-24 14:30:00,116.93,117.07,116.87,116.96,44009.0,108.1992,108.3287,108.1436,108.2269,44009.0
2017-01-24 15:00:00,116.96,117.09,116.87,116.98,52213.0,108.2269,108.3472,108.1436,108.2454,52213.0
2017-01-24 15:30:00,116.97,117.08,116.87,116.91,129147.0,108.2362,108.338,108.1436,108.1807,129147.0
2017-01-25 09:30:00,117.42,118.38,117.0,118.35,66970.0,108.6526,109.5409,108.2639,109.5131,66970.0
2017-01-25 10:00:00,118.36,118.52,118.21,118.44,46188.0,109.5224,109.6704,109.3836,109.5964,46188.0
2017-01-25 10:30:00,118.39,118.56,118.3,118.51,48411.0,109.5501,109.7075,109.4669,109.6612,48411.0
2017-01-25 11:00:00,118.54,118.6,118.23,118.32,49830.0,109.6889,109.7445,109.4021,109.4854,49830.0
2017-01-25 11:30:00,118.32,118.59,118.11,118.59,40454.0,109.4854,109.7352,109.2911,109.7352,40454.0
2017-01-25 12:00:00,118.62,118.68,118.41,118.66,45295.0,109.763,109.8185,109.5687,109.8,45295.0
2017-01-25 12:30:00,118.64,118.77,118.36,118.74,43347.0,109.7815,109.9018,109.5224,109.874,43347.0
2017-01-25 13:00:00,118.77,119.41,118.66,119.39,113088.0,109.9018,110.494,109.8,110.4755,113088.0
2017-01-25 13:30:00,119.4,119.89,119.3,119.75,82869.0,110.4847,110.9381,110.3922,110.8086,82869.0
2017-01-25 14:00:00,119.75,119.96,119.7,119.89,71127.0,110.8086,111.0029,110.7623,110.9381,71127.0
2017-01-25 14:30:00,119.89,119.99,119.83,119.97,73337.0,110.9381,111.0307,110.8826,111.0122,73337.0
2017-01-25 15:00:00,119.99,120.3,119.94,120.29,148522.0,111.0307,111.3175,110.9844,111.3083,148522.0
2017-01-25 15:30:00,120.28,120.54,120.16,120.42,336976.0,111.299,111.5396,111.188,111.4286,336976.0
2017-01-26 09:30:00,120.64,122.21,120.64,121.79,161086.0,111.6321,113.0849,111.6321,112.6963,161086.0
2017-01-26 10:00:00,121.87,122.18,121.4,121.67,134574.0,112.7703,113.0572,112.3354,112.5852,134574.0
2017-01-26 10:30:00,121.67,122.16,121.66,121.9,123995.0,112.5852,113.0387,112.576,112.7981,123995.0
2017-01-26 11:00:00,121.92,122.0,121.66,121.66,113443.0,112.8166,112.8906,112.576,112.576,113443.0
2017-01-26 11:30:00,121.66,121.88,121.62,121.75,76045.0,112.576,112.7796,112.539,112.6593,76045.0
2017-01-26 12:00:00,121.77,121.93,121.71,121.89,86844.0,112.6778,112.8258,112.6223,112.7888,86844.0
2017-01-26 12:30:00,121.89,121.91,121.3,121.42,56570.0,112.7888,112.8073,112.2429,112.3539,56570.0
2017-01-26 13:00:00,121.42,121.52,121.09,121.15,51947.0,112.3539,112.4464,112.0485,112.1041,51947.0
2017-01-26 13:30:00,121.13,121.29,121.04,121.04,60466.0,112.0856,112.2336,112.0023,112.0023,60466.0
2017-01-26 14:00:00,121.11,121.21,120.88,121.2,48218.0,112.0671,112.1596,111.8542,112.1503,48218.0
2017-01-26 14:30:00,121.22,121.31,121.1,121.2,42983.0,112.1688,112.2521,112.0578,112.1503,42983.0
2017-01-26 15:00:00,121.21,121.35,121.17,121.21,49195.0,112.1596,112.2891,112.1226,112.1596,49195.0
2017-01-26 15:30:00,121.24,121.45,121.06,121.15,165345.0,112.1873,112.3817,112.0208,112.1041,165345.0
2017-01-27 09:30:00,121.04,121.11,120.64,120.82,49942.0,112.0023,112.0671,111.6321,111.7987,49942.0
2017-01-27 10:00:00,120.86,120.96,120.6,120.6,12774.0,111.8357,111.9283,111.5951,111.5951,12774.0
2017-01-27 10:30:00,120.63,121.03,120.6,120.83,29245.0,111.6229,111.993,111.5951,111.808,29245.0
2017-01-27 11:00:00,120.86,121.0,120.77,120.84,37499.0,111.8357,111.9653,111.7524,111.8172,37499.0
2017-01-27 11:30:00,120.83,120.99,120.57,120.63,72493.0,111.808,111.956,111.5674,111.6229,72493.0
2017-01-27 12:00:00,120.64,120.7,120.5,120.59,16122.0,111.6321,111.6877,111.5026,111.5859,16122.0
2017-01-27 12:30:00,120.64,120.71,120.5,120.66,19508.0,111.6321,111.6969,111.5026,111.6507,19508.0
2017-01-27 13:00:00,120.67,120.67,120.46,120.51,22639.0,111.6599,111.6599,111.4656,111.5119,22639.0
2017-01-27 13:30:00,120.51,120.54,120.43,120.48,23444.0,111.5119,111.5396,111.4378,111.4841,23444.0
2017-01-27 14:00:00,120.49,120.55,120.42,120.48,28973.0,111.4933,111.5489,111.4286,111.4841,28973.0
2017-01-27 14:30:00,120.5,120.56,120.43,120.55,30248.0,111.5026,111.5581,111.4378,111.5489,30248.0
2017-01-27 15:00:00,120.55,120.6,120.48,120.57,32092.0,111.5489,111.5951,111.4841,111.5674,32092.0
2017-01-27 15:30:00,120.57,120.71,120.53,120.67,129529.0,111.5674,111.6969,111.5304,111.6599,129529.0
2017-01-30 09:30:00,120.97,120.97,119.18,119.53,63150.0,111.9375,111.9375,110.2812,110.605,63150.0
2017-01-30 10:00:00,119.53,119.63,119.05,119.63,51113.0,110.605,110.6976,110.1609,110.6976,51113.0
2017-01-30 10:30:00,119.66,119.69,119.28,119.37,38261.0,110.7253,110.7531,110.3737,110.457,38261.0
2017-01-30 11:00:00,119.38,119.78,119.37,119.58,46685.0,110.4662,110.8364,110.457,110.6513,46685.0
2017-01-30 11:30:00,119.54,119.6,119.44,119.54,39384.0,110.6143,110.6698,110.5217,110.6143,39384.0
2017-01-30 12:00:00,119.54,119.77,119.46,119.74,24781.0,110.6143,110.8271,110.5403,110.7993,24781.0
2017-01-30 12:30:00,119.73,119.73,119.35,119.37,17911.0,110.7901,110.7901,110.4385,110.457,17911.0
2017-01-30 13:00:00,119.42,119.57,119.39,119.55,18218.0,110.5032,110.642,110.4755,110.6235,18218.0
2017-01-30 13:30:00,119.54,119.72,119.51,119.72,33583.0,110.6143,110.7808,110.5865,110.7808,33583.0
2017-01-30 14:00:00,119.73,119.97,119.71,119.97,26511.0,110.7901,111.0122,110.7716,111.0122,26511.0
2017-01-30 14:30:00,119.98,120.1,119.95,120.06,28064.0,111.0214,111.1325,110.9937,111.0955,28064.0
2017-01-30 15:00:00,120.06,120.18,119.97,120.18,36320.0,111.0955,111.2065,111.0122,111.2065,36320.0
2017-01-30 15:30:00,120.19,120.64,120.15,120.62,112962.0,111.2157,111.6321,111.1787,111.6136,112962.0
2017-01-31 09:30:00,120.37,120.71,120.0,120.71,50178.0,111.3823,111.6969,111.0399,111.6969,50178.0
2017-01-31 10:00:00,120.66,121.28,120.44,121.11,54023.0,111.6507,112.2244,111.4471,112.0671,54023.0
2017-01-31 10:30:00,121.12,121.18,120.65,120.82,46682.0,112.0763,112.1318,111.6414,111.7987,46682.0
2017-01-31 11:00:00,120.82,120.97,120.52,120.6,38978.0,111.7987,111.9375,111.5211,111.5951,38978.0
2017-01-31 11:30:00,120.61,120.64,120.23,120.23,30873.0,111.6044,111.6321,111.2528,111.2528,30873.0
2017-01-31 12:00:00,120.25,120.62,120.16,120.5,22373.0,111.2713,111.6136,111.188,111.5026,22373.0
2017-01-31 12:30:00,120.5,120.57,120.13,120.13,41793.0,111.5026,111.5674,111.1602,111.1602,41793.0
2017-01-31 13:00:00,120.14,120.14,119.77,119.95,39769.0,111.1695,111.1695,110.8271,110.9937,39769.0
2017-01-31 13:30:00,119.95,120.0,119.66,119.75,54230.0,110.9937,111.0399,110.7253,110.8086,54230.0
2017-01-31 14:00:00,119.73,119.94,119.72,119.85,49166.0,110.7901,110.9844,110.7808,110.9011,49166.0
2017-01-31 14:30:00,119.87,119.93,119.66,119.84,77967.0,110.9196,110.9752,110.7253,110.8919,77967.0
2017-01-31 15:00:00,119.82,120.06,119.76,119.85,49492.0,110.8734,111.0955,110.8179,110.9011,49492.0
2017-01-31 15:30:00,119.86,120.2,119.86,120.18,144122.0,110.9104,111.225,110.9104,111.2065,144122.0
2017-02-01 09:30:00,120.67,120.81,119.69,120.25,63753.0,111.6599,111.7895,110.7531,111.2713,63753.0
2017-02-01 10:00:00,120.27,120.55,120.09,120.32,39308.0,111.2898,111.5489,111.1232,111.336,39308.0
2017-02-01 10:30:00,120.29,120.42,119.92,119.97,38714.0,111.3083,111.4286,110.9659,111.0122,38714.0
2017-02-01 11:00:00,119.97,120.03,119.48,119.58,41293.0,111.0122,111.0677,110.5588,110.6513,41293.0
2017-02-01 11:30:00,119.6,119.84,119.56,119.78,26581.0,110.6698,110.8919,110.6328,110.8364,26581.0
2017-02-01 12:00:00,119.86,119.96,119.64,119.83,38289.0,110.9104,111.0029,110.7068,110.8826,38289.0
2017-02-01 12:30:00,119.83,119.93,119.72,119.79,21887.0,110.8826,110.9752,110.7808,110.8456,21887.0
2017-02-01 13:00:00,119.78,119.82,119.6,119.65,32110.0,110.8364,110.8734,110.6698,110.7161,32110.0
2017-02-01 13:30:00,119.64,119.7,119.42,119.64,25125.0,110.7068,110.7623,110.5032,110.7068,25125.0
2017-02-01 14:00:00,119.52,119.71,119.36,119.54,31439.0,110.5958,110.7716,110.4477,110.6143,31439.0
2017-02-01 14:30:00,119.53,119.56,119.22,119.33,33063.0,110.605,110.6328,110.3182,110.42,33063.0
2017-02-01 15:00:00,119.43,119.59,119.35,119.58,33676.0,110.5125,110.6605,110.4385,110.6513,33676.0
2017-02-01 15:30:00,119.57,119.71,119.5,119.54,127178.0,110.642,110.7716,110.5773,110.6143,127178.0
2017-02-02 09:30:00,119.16,119.65,118.79,119.37,30517.0,110.2627,110.7161,109.9203,110.457,30517.0
2017-02-02 10:00:00,119.38,120.01,119.38,119.99,41101.0,110.4662,111.0492,110.4662,111.0307,41101.0
2017-02-02 10:30:00,120.01,120.24,119.77,120.18,31589.0,111.0492,111.262,110.8271,111.2065,31589.0
2017-02-02 11:00:00,120.19,120.32,119.87,119.91,48750.0,111.2157,111.336,110.9196,110.9567,48750.0
2017-02-02 11:30:00,119.9,120.03,119.73,119.75,38390.0,110.9474,111.0677,110.7901,110.8086,38390.0
2017-02-02 12:00:00,119.77,120.39,119.71,120.38,28305.0,110.8271,111.4008,110.7716,111.3916,28305.0
2017-02-02 12:30:00,120.36,120.47,120.08,120.11,32348.0,111.3731,111.4748,111.114,111.1417,32348.0
2017-02-02 13:00:00,120.13,120.37,120.1,120.13,18771.0,111.1602,111.3823,111.1325,111.1602,18771.0
2017-02-02 13:30:00,120.12,120.39,120.09,120.28,18573.0,111.151,111.4008,111.1232,111.299,18573.0
2017-02-02 14:00:00,120.29,120.32,119.99,119.99,23251.0,111.3083,111.336,111.0307,111.0307,23251.0
2017-02-02 14:30:00,119.99,120.39,119.95,120.23,40286.0,111.0307,111.4008,110.9937,111.2528,40286.0
2017-02-02 15:00:00,120.24,120.51,120.17,120.5,56803.0,111.262,111.5119,111.1972,111.5026,56803.0
2017-02-02 15:30:00,120.51,120.55,120.3,120.38,130627.0,111.5119,111.5489,111.3175,111.3916,130627.0
2017-02-03 09:30:00,121.59,122.05,121.11,121.98,68067.0,112.5112,112.9369,112.0671,112.8721,68067.0
2017-02-03 10:00:00,121.94,122.9,121.93,122.53,72376.0,112.8351,113.7234,112.8258,113.381,72376.0
2017-02-03 10:30:00,122.5,122.65,122.28,122.5,54839.0,113.3533,113.4921,113.1497,113.3533,54839.0
2017-02-03 11:00:00,122.46,122.97,122.46,122.58,46645.0,113.3163,113.7882,113.3163,113.4273,46645.0
2017-02-03 11:30:00,122.55,122.67,122.35,122.5,54854.0,113.3995,113.5106,113.2145,113.3533,54854.0
2017-02-03 12:00:00,122.48,122.65,122.36,122.6,35198.0,113.3348,113.4921,113.2237,113.4458,35198.0
2017-02-03 12:30:00,122.59,122.75,122.4,122.54,39469.0,113.4365,113.5846,113.2607,113.3903,39469.0
2017-02-03 13:00:00,122.54,122.65,122.37,122.44,45250.0,113.3903,113.4921,113.233,113.2977,45250.0
2017-02-03 13:30:00,122.41,122.48,122.25,122.43,39079.0,113.27,113.3348,113.1219,113.2885,39079.0
2017-02-03 14:00:00,122.44,122.55,122.34,122.47,46416.0,113.2977,113.3995,113.2052,113.3255,46416.0
2017-02-03 14:30:00,122.48,122.61,122.41,122.47,48171.0,113.3348,113.4551,113.27,113.3255,48171.0
2017-02-03 15:00:00,122.47,122.59,122.43,122.5,73608.0,113.3255,113.4365,113.2885,113.3533,73608.0
2017-02-03 15:30:00,122.51,122.74,122.5,122.59,171710.0,113.3625,113.5753,113.3533,113.4365,171710.0
2017-02-06 09:30:00,122.12,123.17,121.89,122.95,61436.0,113.0016,113.9732,112.7888,113.7697,61436.0
2017-02-06 10:00:00,122.84,123.04,122.37,122.4,64633.0,113.6679,113.8529,113.233,113.2607,64633.0
2017-02-06 10:30:00,122.4,122.63,122.19,122.34,68989.0,113.2607,113.4736,113.0664,113.2052,68989.0
2017-02-06 11:00:00,122.37,122.49,122.08,122.32,53252.0,113.233,113.344,112.9646,113.1867,53252.0
2017-02-06 11:30:00,122.31,122.42,122.13,122.2,45083.0,113.1775,113.2792,113.0109,113.0757,45083.0
2017-02-06 12:00:00,122.24,122.67,122.18,122.67,55803.0,113.1127,113.5106,113.0572,113.5106,55803.0
2017-02-06 12:30:00,122.7,122.86,122.56,122.67,49181.0,113.5383,113.6864,113.4088,113.5106,49181.0
2017-02-06 13:00:00,122.64,122.72,122.31,122.41,43684.0,113.4828,113.5568,113.1775,113.27,43684.0
2017-02-06 13:30:00,122.39,122.66,122.26,122.58,41681.0,113.2515,113.5013,113.1312,113.4273,41681.0
2017-02-06 14:00:00,122.56,122.64,122.36,122.54,44871.0,113.4088,113.4828,113.2237,113.3903,44871.0
2017-02-06 14:30:00,122.53,122.62,122.34,122.57,40058.0,113.381,113.4643,113.2052,113.418,40058.0
2017-02-06 15:00:00,122.57,122.87,122.48,122.68,76093.0,113.418,113.6956,113.3348,113.5198,76093.0
2017-02-06 15:30:00,122.69,122.95,122.57,122.86,223579.0,113.5291,113.7697,113.418,113.6864,223579.0
2017-02-07 09:30:00,125.25,128.49,125.0,126.93,243077.0,115.8979,118.896,115.6666,117.4525,243077.0
2017-02-07 10:00:00,126.97,127.23,125.84,127.02,278059.0,117.4895,117.7301,116.4439,117.5358,278059.0
2017-02-07 10:30:00,126.96,127.1,126.06,126.5,118115.0,117.4803,117.6098,116.6475,117.0546,118115.0
2017-02-07 11:00:00,126.43,126.43,125.74,125.87,126641.0,116.9898,116.9898,116.3513,116.4716,126641.0
2017-02-07 11:30:00,125.88,126.02,125.5,125.51,170739.0,116.4809,116.6104,116.1293,116.1385,170739.0
2017-02-07 12:00:00,125.57,126.73,125.47,126.61,101724.0,116.194,117.2674,116.1015,117.1564,101724.0
2017-02-07 12:30:00,126.63,126.85,126.51,126.64,70338.0,117.1749,117.3785,117.0639,117.1841,70338.0
2017-02-07 13:00:00,126.6,126.63,126.0,126.0,80546.0,117.1471,117.1749,116.5919,116.5919,80546.0
2017-02-07 13:30:00,126.03,126.28,125.86,125.95,104640.0,116.6197,116.851,116.4624,116.5457,104640.0
2017-02-07 14:00:00,125.89,126.22,125.87,126.11,82492.0,116.4901,116.7955,116.4716,116.6937,82492.0
2017-02-07 14:30:00,126.12,126.28,125.98,126.22,80893.0,116.703,116.851,116.5734,116.7955,80893.0
2017-02-07 15:00:00,126.25,126.26,125.65,125.92,113678.0,116.8233,116.8325,116.2681,116.5179,113678.0
2017-02-07 15:30:00,125.93,126.0,125.72,125.79,312304.0,116.5272,116.5919,116.3328,116.3976,312304.0
2017-02-08 09:30:00,126.0,126.75,124.98,125.18,84133.0,116.5919,117.2859,115.6481,115.8332,84133.0
2017-02-08 10:00:00,125.21,125.7,125.2,125.32,56793.0,115.8609,116.3143,115.8517,115.9627,56793.0
2017-02-08 10:30:00,125.32,125.39,124.93,125.23,50834.0,115.9627,116.0275,115.6018,115.8794,50834.0
2017-02-08 11:00:00,125.22,125.57,125.21,125.25,66260.0,115.8702,116.194,115.8609,115.8979,66260.0
2017-02-08 11:30:00,125.23,125.26,124.88,124.9,31301.0,115.8794,115.9072,115.5556,115.5741,31301.0
2017-02-08 12:00:00,124.92,125.18,124.91,125.14,27317.0,115.5926,115.8332,115.5833,115.7961,27317.0
2017-02-08 12:30:00,125.14,125.19,125.07,125.12,18125.0,115.7961,115.8424,115.7314,115.7776,18125.0
2017-02-08 13:00:00,125.13,125.37,125.11,125.32,20693.0,115.7869,116.009,115.7684,115.9627,20693.0
2017-02-08 13:30:00,125.36,125.45,125.29,125.31,18298.0,115.9997,116.083,115.9349,115.9535,18298.0
2017-02-08 14:00:00,125.29,125.32,124.91,124.91,37419.0,115.9349,115.9627,115.5833,115.5833,37419.0
2017-02-08 14:30:00,124.9,124.96,124.74,124.74,35132.0,115.5741,115.6296,115.426,115.426,35132.0
2017-02-08 15:00:00,124.76,124.87,124.64,124.82,50911.0,115.4445,115.5463,115.3335,115.5,50911.0
2017-02-08 15:30:00,124.8,125.1,124.71,125.09,160905.0,115.4815,115.7591,115.3983,115.7499,160905.0
2017-02-09 09:30:00,125.21,125.77,125.07,125.29,46753.0,115.8609,116.3791,115.7314,115.9349,46753.0
2017-02-09 10:00:00,125.28,125.49,125.06,125.36,47617.0,115.9257,116.12,115.7221,115.9997,47617.0
2017-02-09 10:30:00,125.38,125.44,125.02,125.37,42509.0,116.0182,116.0737,115.6851,116.009,42509.0
2017-02-09 11:00:00,125.34,126.05,125.27,126.04,38217.0,115.9812,116.6382,115.9164,116.6289,38217.0
2017-02-09 11:30:00,126.03,126.04,125.58,125.63,44692.0,116.6197,116.6289,116.2033,116.2496,44692.0
2017-02-09 12:00:00,125.67,125.88,125.57,125.6,27144.0,116.2866,116.4809,116.194,116.2218,27144.0
2017-02-09 12:30:00,125.57,126.11,125.57,126.06,61210.0,116.194,116.6937,116.194,116.6475,61210.0
2017-02-09 13:00:00,126.06,126.09,125.94,125.98,17511.0,116.6475,116.6752,116.5364,116.5734,17511.0
2017-02-09 13:30:00,125.98,126.1,125.87,126.01,25505.0,116.5734,116.6845,116.4716,116.6012,25505.0
2017-02-09 14:00:00,126.01,126.1,125.96,126.03,25001.0,116.6012,116.6845,116.5549,116.6197,25001.0
2017-02-09 14:30:00,126.03,126.32,126.01,126.21,27708.0,116.6197,116.888,116.6012,116.7863,27708.0
2017-02-09 15:00:00,126.22,126.42,126.12,126.42,41954.0,116.7955,116.9806,116.703,116.9806,41954.0
2017-02-09 15:30:00,126.42,126.46,126.18,126.2,126018.0,116.9806,117.0176,116.7585,116.777,126018.0
2017-02-10 09:30:00,126.21,126.39,125.57,126.07,86420.0,116.7863,116.9528,116.194,116.6567,86420.0
2017-02-10 10:00:00,126.01,126.48,125.9,126.44,79960.0,116.6012,117.0361,116.4994,116.9991,79960.0
2017-02-10 10:30:00,126.42,126.44,126.15,126.23,44519.0,116.9806,116.9991,116.7307,116.8048,44519.0
2017-02-10 11:00:00,126.23,126.29,126.11,126.16,52612.0,116.8048,116.8603,116.6937,116.74,52612.0
2017-02-10 11:30:00,126.18,126.35,126.16,126.23,30159.0,116.7585,116.9158,116.74,116.8048,30159.0
2017-02-10 12:00:00,126.24,126.33,126.15,126.3,31967.0,116.814,116.8973,116.7307,116.8695,31967.0
2017-02-10 12:30:00,126.28,126.36,125.46,125.64,144575.0,116.851,116.9251,116.0923,116.2588,144575.0
2017-02-10 13:00:00,125.65,126.12,125.62,126.08,64340.0,116.2681,116.703,116.2403,116.666,64340.0
2017-02-10 13:30:00,126.08,126.25,125.93,126.12,59215.0,116.666,116.8233,116.5272,116.703,59215.0
2017-02-10 14:00:00,126.14,126.48,126.07,126.41,29898.0,116.7215,117.0361,116.6567,116.9713,29898.0
2017-02-10 14:30:00,126.4,126.5,126.24,126.47,50449.0,116.9621,117.0546,116.814,117.0268,50449.0
2017-02-10 15:00:00,126.48,126.57,126.27,126.37,45650.0,117.0361,117.1194,116.8418,116.9343,45650.0
2017-02-10 15:30:00,126.36,126.49,126.28,126.3,78217.0,116.9251,117.0453,116.851,116.8695,78217.0
2017-02-13 09:30:00,126.94,127.37,126.12,126.12,62009.0,117.4617,117.8596,116.703,116.703,62009.0
2017-02-13 10:00:00,126.21,126.68,126.18,126.36,72383.0,116.7863,117.2212,116.7585,116.9251,72383.0
2017-02-13 10:30:00,126.36,126.46,126.07,126.11,49785.0,116.9251,117.0176,116.6567,116.6937,49785.0
2017-02-13 11:00:00,126.12,126.5,126.12,126.32,43328.0,116.703,117.0546,116.703,116.888,43328.0
2017-02-13 11:30:00,126.29,126.34,126.13,126.16,50082.0,116.8603,116.9065,116.7122,116.74,50082.0
2017-02-13 12:00:00,126.18,126.26,126.16,126.19,35111.0,116.7585,116.8325,116.74,116.7677,35111.0
2017-02-13 12:30:00,126.19,126.27,126.09,126.2,48081.0,116.7677,116.8418,116.6752,116.777,48081.0
2017-02-13 13:00:00,126.21,126.34,126.19,126.28,56821.0,116.7863,116.9065,116.7677,116.851,56821.0
2017-02-13 13:30:00,126.25,126.3,126.17,126.26,79103.0,116.8233,116.8695,116.7492,116.8325,79103.0
2017-02-13 14:00:00,126.25,126.57,126.21,126.56,70042.0,116.8233,117.1194,116.7863,117.1101,70042.0
2017-02-13 14:30:00,126.57,126.69,126.19,126.21,47832.0,117.1194,117.2304,116.7677,116.7863,47832.0
2017-02-13 15:00:00,126.21,126.66,126.19,126.49,44602.0,116.7863,117.2027,116.7677,117.0453,44602.0
2017-02-13 15:30:00,126.47,126.7,126.44,126.53,92059.0,117.0268,117.2397,116.9991,117.0824,92059.0
2017-02-14 09:30:00,126.36,126.88,126.2,126.4,62379.0,116.9251,117.4062,116.777,116.9621,62379.0
2017-02-14 10:00:00,126.39,126.89,126.32,126.76,52876.0,116.9528,117.4155,116.888,117.2952,52876.0
2017-02-14 10:30:00,126.79,126.79,126.37,126.62,39964.0,117.3229,117.3229,116.9343,117.1656,39964.0
2017-02-14 11:00:00,126.62,126.73,126.32,126.72,58338.0,117.1656,117.2674,116.888,117.2582,58338.0
2017-02-14 11:30:00,126.71,126.74,126.46,126.68,31281.0,117.2489,117.2767,117.0176,117.2212,31281.0
2017-02-14 12:00:00,126.67,126.82,126.59,126.65,44543.0,117.2119,117.3507,117.1379,117.1934,44543.0
2017-02-14 12:30:00,126.64,127.13,126.64,127.09,40573.0,117.1841,117.6376,117.1841,117.6005,40573.0
2017-02-14 13:00:00,127.1,127.3,127.08,127.15,162731.0,117.6098,117.7949,117.5913,117.6561,162731.0
2017-02-14 13:30:00,127.17,127.34,127.15,127.25,71919.0,117.6746,117.8319,117.6561,117.7486,71919.0
2017-02-14 14:00:00,127.24,127.43,127.2,127.21,54651.0,117.7393,117.9152,117.7023,117.7116,54651.0
2017-02-14 14:30:00,127.19,127.23,126.69,126.69,50488.0,117.6931,117.7301,117.2304,117.2304,50488.0
2017-02-14 15:00:00,126.73,126.81,126.5,126.54,71567.0,117.2674,117.3415,117.0546,117.0916,71567.0
2017-02-14 15:30:00,126.54,126.95,126.38,126.93,190896.0,117.0916,117.471,116.9436,117.4525,190896.0
2017-02-15 09:30:00,126.52,127.4,126.3,127.19,48171.0,117.0731,117.8874,116.8695,117.6931,48171.0
2017-02-15 10:00:00,127.26,128.29,127.17,128.14,103955.0,117.7579,118.7109,117.6746,118.5721,103955.0
2017-02-15 10:30:00,128.07,128.1,127.78,128.03,42753.0,118.5074,118.5351,118.239,118.4704,42753.0
2017-02-15 11:00:00,128.01,128.37,127.91,128.3,32115.0,118.4519,118.785,118.3593,118.7202,32115.0
2017-02-15 11:30:00,128.25,128.41,127.93,128.29,29450.0,118.6739,118.822,118.3778,118.7109,29450.0
2017-02-15 12:00:00,128.32,128.47,128.23,128.47,32324.0,118.7387,118.8775,118.6554,118.8775,32324.0
2017-02-15 12:30:00,128.46,128.46,128.28,128.28,30583.0,118.8683,118.8683,118.7017,118.7017,30583.0
2017-02-15 13:00:00,128.33,128.43,128.19,128.35,41081.0,118.748,118.8405,118.6184,118.7665,41081.0
2017-02-15 13:30:00,128.38,128.5,128.26,128.4,26691.0,118.7942,118.9053,118.6832,118.8127,26691.0
2017-02-15 14:00:00,128.4,128.48,128.16,128.25,33855.0,118.8127,118.8868,118.5907,118.6739,33855.0
2017-02-15 14:30:00,128.24,128.35,128.16,128.2,33606.0,118.6647,118.7665,118.5907,118.6277,33606.0
2017-02-15 15:00:00,128.22,128.68,128.22,128.58,34620.0,118.6462,119.0718,118.6462,118.9793,34620.0
2017-02-15 15:30:00,128.58,128.63,128.28,128.35,131787.0,118.9793,119.0256,118.7017,118.7665,131787.0
2017-02-16 09:30:00,128.24,128.96,127.71,127.81,42023.0,118.6647,119.3309,118.1743,118.2668,42023.0
2017-02-16 10:00:00,127.87,128.04,127.69,127.94,42952.0,118.3223,118.4796,118.1557,118.3871,42952.0
2017-02-16 10:30:00,127.96,128.21,127.55,127.57,39909.0,118.4056,118.6369,118.0262,118.0447,39909.0
2017-02-16 11:00:00,127.63,127.85,127.46,127.75,49906.0,118.1002,118.3038,117.9429,118.2113,49906.0
2017-02-16 11:30:00,127.75,127.86,127.61,127.84,26843.0,118.2113,118.3131,118.0817,118.2945,26843.0
2017-02-16 12:00:00,127.88,127.91,127.58,127.7,24524.0,118.3316,118.3593,118.054,118.165,24524.0
2017-02-16 12:30:00,127.69,127.76,127.6,127.6,24731.0,118.1557,118.2205,118.0725,118.0725,24731.0
2017-02-16 13:00:00,127.58,127.79,127.45,127.75,31653.0,118.054,118.2483,117.9337,118.2113,31653.0
2017-02-16 13:30:00,127.77,127.9,127.7,127.9,20847.0,118.2298,118.3501,118.165,118.3501,20847.0
2017-02-16 14:00:00,127.92,128.07,127.82,127.94,23193.0,118.3686,118.5074,118.276,118.3871,23193.0
2017-02-16 14:30:00,127.94,128.15,127.93,128.12,23186.0,118.3871,118.5814,118.3778,118.5536,23186.0
2017-02-16 15:00:00,128.11,128.24,128.03,128.21,41533.0,118.5444,118.6647,118.4704,118.6369,41533.0
2017-02-16 15:30:00,128.21,128.63,128.14,128.61,153486.0,118.6369,119.0256,118.5721,119.0071,153486.0
2017-02-17 09:30:00,128.38,129.43,128.06,129.42,104116.0,118.7942,119.7658,118.4981,119.7566,104116.0
2017-02-17 10:00:00,129.42,129.88,129.35,129.71,58417.0,119.7566,120.1822,119.6918,120.0249,58417.0
2017-02-17 10:30:00,129.67,130.24,129.65,130.14,64543.0,119.9879,120.5153,119.9694,120.4228,64543.0
2017-02-17 11:00:00,130.15,130.21,129.87,130.08,83695.0,120.4321,120.4876,120.173,120.3673,83695.0
2017-02-17 11:30:00,130.1,130.19,130.02,130.16,36666.0,120.3858,120.4691,120.3118,120.4413,36666.0
2017-02-17 12:00:00,130.14,130.32,130.1,130.21,42247.0,120.4228,120.5894,120.3858,120.4876,42247.0
2017-02-17 12:30:00,130.25,130.26,129.99,130.11,24987.0,120.5246,120.5339,120.284,120.3951,24987.0
2017-02-17 13:00:00,130.13,130.17,130.09,130.17,42540.0,120.4136,120.4506,120.3765,120.4506,42540.0
2017-02-17 13:30:00,130.16,130.29,130.11,130.13,31299.0,120.4413,120.5616,120.3951,120.4136,31299.0
2017-02-17 14:00:00,130.12,130.38,130.1,130.15,56484.0,120.4043,120.6449,120.3858,120.4321,56484.0
2017-02-17 14:30:00,130.15,130.27,130.15,130.18,32800.0,120.4321,120.5431,120.4321,120.4598,32800.0
2017-02-17 15:00:00,130.2,130.24,129.97,130.09,82540.0,120.4783,120.5153,120.2655,120.3765,82540.0
2017-02-17 15:30:00,130.08,130.42,130.08,130.37,350626.0,120.3673,120.6819,120.3673,120.6356,350626.0
2017-02-21 09:30:00,130.32,131.25,129.93,130.42,180790.0,120.5894,121.4499,120.2285,120.6819,180790.0
2017-02-21 10:00:00,130.47,131.05,130.43,130.61,74078.0,120.7282,121.2649,120.6912,120.8577,74078.0
2017-02-21 10:30:00,130.59,131.01,130.36,131.01,35847.0,120.8392,121.2278,120.6264,121.2278,35847.0
2017-02-21 11:00:00,130.96,131.25,130.88,131.04,64689.0,121.1816,121.4499,121.1076,121.2556,64689.0
2017-02-21 11:30:00,131.03,131.14,130.77,130.87,37553.0,121.2464,121.3481,121.0058,121.0983,37553.0
2017-02-21 12:00:00,130.88,130.99,130.4,130.47,86754.0,121.1076,121.2093,120.6634,120.7282,86754.0
2017-02-21 12:30:00,130.43,130.57,130.34,130.52,59449.0,120.6912,120.8207,120.6079,120.7744,59449.0
2017-02-21 13:00:00,130.53,130.53,130.36,130.43,51821.0,120.7837,120.7837,120.6264,120.6912,51821.0
2017-02-21 13:30:00,130.39,130.43,130.14,130.23,49361.0,120.6541,120.6912,120.4228,120.5061,49361.0
2017-02-21 14:00:00,130.24,130.68,130.24,130.63,35030.0,120.5153,120.9225,120.5153,120.8762,35030.0
2017-02-21 14:30:00,130.63,130.63,130.46,130.48,37002.0,120.8762,120.8762,120.7189,120.7374,37002.0
2017-02-21 15:00:00,130.48,130.73,130.39,130.72,52484.0,120.7374,120.9688,120.6541,120.9595,52484.0
2017-02-21 15:30:00,130.72,130.87,130.66,130.71,101416.0,120.9595,121.0983,120.904,120.9502,101416.0
2017-02-22 09:30:00,129.99,130.41,129.93,130.19,49049.0,120.6611,121.051,120.6054,120.8468,49049.0
2017-02-22 10:00:00,130.24,130.44,130.11,130.14,46785.0,120.8932,121.0788,120.7725,120.8003,46785.0
2017-02-22 10:30:00,130.18,130.58,130.14,130.35,32347.0,120.8375,121.2088,120.8003,120.9953,32347.0
2017-02-22 11:00:00,130.35,130.37,130.03,130.11,37447.0,120.9953,121.0138,120.6982,120.7725,37447.0
2017-02-22 11:30:00,130.07,130.49,130.07,130.44,36282.0,120.7354,121.1252,120.7354,121.0788,36282.0
2017-02-22 12:00:00,130.39,130.42,130.14,130.14,20857.0,121.0324,121.0602,120.8003,120.8003,20857.0
2017-02-22 12:30:00,130.18,130.46,130.17,130.43,16446.0,120.8375,121.0974,120.8282,121.0695,16446.0
2017-02-22 13:00:00,130.45,130.66,130.41,130.53,28596.0,121.0881,121.283,121.051,121.1624,28596.0
2017-02-22 13:30:00,130.53,130.8,130.5,130.78,35092.0,121.1624,121.413,121.1345,121.3944,35092.0
2017-02-22 14:00:00,130.79,130.8,130.52,130.61,30813.0,121.4037,121.413,121.1531,121.2366,30813.0
2017-02-22 14:30:00,130.61,130.61,130.4,130.46,19794.0,121.2366,121.2366,121.0417,121.0974,19794.0
2017-02-22 15:00:00,130.45,130.54,130.33,130.35,62525.0,121.0881,121.1716,120.9767,120.9953,62525.0
2017-02-22 15:30:00,130.35,130.84,130.32,130.76,205888.0,120.9953,121.4501,120.9674,121.3758,205888.0
2017-02-23 09:30:00,129.89,130.69,129.89,130.64,75094.0,120.5683,121.3109,120.5683,121.2645,75094.0
2017-02-23 10:00:00,130.65,130.71,129.9,130.09,29565.0,121.2737,121.3294,120.5776,120.7539,29565.0
2017-02-23 10:30:00,130.07,130.29,129.58,129.71,20980.0,120.7354,120.9396,120.2805,120.4012,20980.0
2017-02-23 11:00:00,129.72,130.09,129.39,130.07,38483.0,120.4105,120.7539,120.1042,120.7354,38483.0
2017-02-23 11:30:00,130.07,130.68,130.06,130.48,46835.0,120.7354,121.3016,120.7261,121.1159,46835.0
2017-02-23 12:00:00,130.48,130.61,130.29,130.51,19340.0,121.1159,121.2366,120.9396,121.1438,19340.0
2017-02-23 12:30:00,130.52,130.63,130.47,130.47,19233.0,121.1531,121.2552,121.1067,121.1067,19233.0
2017-02-23 13:00:00,130.48,130.58,130.36,130.45,16737.0,121.1159,121.2088,121.0046,121.0881,16737.0
2017-02-23 13:30:00,130.43,130.79,130.43,130.74,22840.0,121.0695,121.4037,121.0695,121.3573,22840.0
2017-02-23 14:00:00,130.74,130.8,130.46,130.79,25485.0,121.3573,121.413,121.0974,121.4037,25485.0
2017-02-23 14:30:00,130.79,131.26,130.73,131.18,67882.0,121.4037,121.84,121.348,121.7657,67882.0
2017-02-23 15:00:00,131.18,131.18,130.7,130.7,43964.0,121.7657,121.7657,121.3202,121.3202,43964.0
2017-02-23 15:30:00,130.7,130.84,130.6,130.78,95525.0,121.3202,121.4501,121.2273,121.3944,95525.0
2017-02-24 09:30:00,130.32,130.59,129.5,130.55,59917.0,120.9674,121.218,120.2063,121.1809,59917.0
2017-02-24 10:00:00,130.56,130.96,130.23,130.52,46241.0,121.1902,121.5615,120.8839,121.1531,46241.0
2017-02-24 10:30:00,130.55,130.81,130.23,130.66,48277.0,121.1809,121.4223,120.8839,121.283,48277.0
2017-02-24 11:00:00,130.68,130.84,130.37,130.49,48158.0,121.3016,121.4501,121.0138,121.1252,48158.0
2017-02-24 11:30:00,130.44,130.56,130.14,130.21,35436.0,121.0788,121.1902,120.8003,120.8653,35436.0
2017-02-24 12:00:00,130.18,130.57,130.13,130.52,35271.0,120.8375,121.1995,120.7911,121.1531,35271.0
2017-02-24 12:30:00,130.54,130.59,130.27,130.35,43739.0,121.1716,121.218,120.921,120.9953,43739.0
2017-02-24 13:00:00,130.36,130.43,130.04,130.09,33256.0,121.0046,121.0695,120.7075,120.7539,33256.0
2017-02-24 13:30:00,130.09,130.19,129.97,130.07,38620.0,120.7539,120.8468,120.6425,120.7354,38620.0
2017-02-24 14:00:00,130.05,130.09,129.93,130.06,47338.0,120.7168,120.7539,120.6054,120.7261,47338.0
2017-02-24 14:30:00,130.05,130.26,129.98,130.11,61802.0,120.7168,120.9117,120.6518,120.7725,61802.0
2017-02-24 15:00:00,130.15,130.49,130.03,130.45,60916.0,120.8096,121.1252,120.6982,121.0881,60916.0
2017-02-24 15:30:00,130.45,130.83,130.38,130.82,141482.0,121.0881,121.4408,121.0231,121.4315,141482.0
2017-02-27 09:30:00,130.43,130.74,129.87,130.43,58106.0,121.0695,121.3573,120.5497,121.0695,58106.0
2017-02-27 10:00:00,130.53,130.58,130.14,130.37,49636.0,121.1624,121.2088,120.8003,121.0138,49636.0
2017-02-27 10:30:00,130.32,130.64,130.28,130.29,20576.0,120.9674,121.2645,120.9303,120.9396,20576.0
2017-02-27 11:00:00,130.23,130.5,130.21,130.37,32286.0,120.8839,121.1345,120.8653,121.0138,32286.0
2017-02-27 11:30:00,130.37,130.37,130.1,130.16,55946.0,121.0138,121.0138,120.7632,120.8189,55946.0
2017-02-27 12:00:00,130.13,130.29,129.98,130.08,38788.0,120.7911,120.9396,120.6518,120.7446,38788.0
2017-02-27 12:30:00,130.12,130.27,129.98,130.05,68201.0,120.7818,120.921,120.6518,120.7168,68201.0
2017-02-27 13:00:00,130.05,130.14,129.94,130.0,44340.0,120.7168,120.8003,120.6147,120.6704,44340.0
2017-02-27 13:30:00,130.0,130.08,129.93,129.97,28704.0,120.6704,120.7446,120.6054,120.6425,28704.0
2017-02-27 14:00:00,129.97,130.05,129.75,129.96,40095.0,120.6425,120.7168,120.4383,120.6333,40095.0
2017-02-27 14:30:00,129.98,130.07,129.93,129.97,36427.0,120.6518,120.7354,120.6054,120.6425,36427.0
2017-02-27 15:00:00,129.96,130.17,129.96,130.09,125585.0,120.6333,120.8282,120.6333,120.7539,125585.0
2017-02-27 15:30:00,130.09,130.15,129.98,129.99,113518.0,120.7539,120.8096,120.6518,120.6611,113518.0
2017-02-28 09:30:00,130.0,130.16,129.26,129.76,109981.0,120.6704,120.8189,119.9835,120.4476,109981.0
2017-02-28 10:00:00,129.75,129.95,129.57,129.65,116221.0,120.4383,120.624,120.2712,120.3455,116221.0
2017-02-28 10:30:00,129.65,129.88,129.59,129.64,79051.0,120.3455,120.559,120.2898,120.3362,79051.0
2017-02-28 11:00:00,129.7,129.77,129.61,129.72,52580.0,120.3919,120.4569,120.3084,120.4105,52580.0
2017-02-28 11:30:00,129.76,129.8,129.64,129.7,44075.0,120.4476,120.4847,120.3362,120.3919,44075.0
2017-02-28 12:00:00,129.69,129.7,129.22,129.35,45120.0,120.3826,120.3919,119.9464,120.067,45120.0
2017-02-28 12:30:00,129.38,129.62,129.33,129.54,31864.0,120.0949,120.3177,120.0485,120.2434,31864.0
2017-02-28 13:00:00,129.52,129.58,129.36,129.38,32338.0,120.2248,120.2805,120.0763,120.0949,32338.0
2017-02-28 13:30:00,129.4,129.53,129.35,129.42,45387.0,120.1134,120.2341,120.067,120.132,45387.0
2017-02-28 14:00:00,129.42,129.45,129.25,129.38,44235.0,120.132,120.1599,119.9742,120.0949,44235.0
2017-02-28 14:30:00,129.39,129.65,129.37,129.6,72282.0,120.1042,120.3455,120.0856,120.2991,72282.0
2017-02-28 15:00:00,129.59,129.78,129.57,129.6,94198.0,120.2898,120.4662,120.2712,120.2991,94198.0
2017-02-28 15:30:00,129.59,129.65,129.39,129.47,127832.0,120.2898,120.3455,120.1042,120.1784,127832.0
2017-03-01 09:30:00,131.1,131.2,130.01,130.7,101251.0,121.6914,121.7843,120.6797,121.3202,101251.0
2017-03-01 10:00:00,130.64,130.78,130.14,130.18,117988.0,121.2645,121.3944,120.8003,120.8375,117988.0
2017-03-01 10:30:00,130.27,130.34,129.94,130.0,192160.0,120.921,120.986,120.6147,120.6704,192160.0
2017-03-01 11:00:00,129.99,130.84,129.93,130.62,145340.0,120.6611,121.4501,120.6054,121.2459,145340.0
2017-03-01 11:30:00,130.66,130.66,130.15,130.49,223736.0,121.283,121.283,120.8096,121.1252,223736.0
2017-03-01 12:00:00,130.48,130.79,130.45,130.47,176793.0,121.1159,121.4037,121.0881,121.1067,176793.0
2017-03-01 12:30:00,130.47,130.57,130.1,130.24,101162.0,121.1067,121.1995,120.7632,120.8932,101162.0
2017-03-01 13:00:00,130.24,130.34,130.06,130.13,82786.0,120.8932,120.986,120.7261,120.7911,82786.0
2017-03-01 13:30:00,130.16,130.22,129.82,129.91,101437.0,120.8189,120.8746,120.5033,120.5868,101437.0
2017-03-01 14:00:00,129.91,130.1,129.85,129.97,94567.0,120.5868,120.7632,120.5312,120.6425,94567.0
2017-03-01 14:30:00,129.96,130.07,129.91,130.02,124237.0,120.6333,120.7354,120.5868,120.689,124237.0
2017-03-01 15:00:00,130.0,130.09,129.9,129.98,164589.0,120.6704,120.7539,120.5776,120.6518,164589.0
2017-03-01 15:30:00,130.0,130.2,129.93,129.99,342740.0,120.6704,120.856,120.6054,120.6611,342740.0
2017-03-02 09:30:00,130.15,130.38,129.7,129.96,90963.0,120.8096,121.0231,120.3919,120.6333,90963.0
2017-03-02 10:00:00,129.96,130.22,129.73,130.17,60285.0,120.6333,120.8746,120.4198,120.8282,60285.0
2017-03-02 10:30:00,130.2,130.36,130.03,130.23,231471.0,120.856,121.0046,120.6982,120.8839,231471.0
2017-03-02 11:00:00,130.22,130.27,129.79,130.26,102078.0,120.8746,120.921,120.4755,120.9117,102078.0
2017-03-02 11:30:00,130.25,130.31,130.07,130.25,128033.0,120.9024,120.9581,120.7354,120.9024,128033.0
2017-03-02 12:00:00,130.25,130.69,130.22,130.23,136958.0,120.9024,121.3109,120.8746,120.8839,136958.0
2017-03-02 12:30:00,130.24,130.4,130.04,130.12,40648.0,120.8932,121.0417,120.7075,120.7818,40648.0
2017-03-02 13:00:00,130.14,130.57,130.13,130.44,200344.0,120.8003,121.1995,120.7911,121.0788,200344.0
2017-03-02 13:30:00,130.42,130.48,130.2,130.41,82602.0,121.0602,121.1159,120.856,121.051,82602.0
2017-03-02 14:00:00,130.4,130.4,130.25,130.29,100711.0,121.0417,121.0417,120.9024,120.9396,100711.0
2017-03-02 14:30:00,130.28,130.37,130.2,130.25,131765.0,120.9303,121.0138,120.856,120.9024,131765.0
2017-03-02 15:00:00,130.24,130.26,129.98,130.02,109202.0,120.8932,120.9117,120.6518,120.689,109202.0
2017-03-02 15:30:00,130.01,130.33,129.92,129.99,266637.0,120.6797,120.9767,120.5961,120.6611,266637.0
2017-03-03 09:30:00,130.11,130.14,129.5,129.7,56410.0,120.7725,120.8003,120.2063,120.3919,56410.0
2017-03-03 10:00:00,129.74,130.3,129.74,130.13,87743.0,120.429,120.9489,120.429,120.7911,87743.0
2017-03-03 10:30:00,130.18,130.54,130.06,130.25,117104.0,120.8375,121.1716,120.7261,120.9024,117104.0
2017-03-03 11:00:00,130.26,130.27,130.06,130.08,49689.0,120.9117,120.921,120.7261,120.7446,49689.0
2017-03-03 11:30:00,130.08,130.26,129.98,130.19,48402.0,120.7446,120.9117,120.6518,120.8468,48402.0
2017-03-03 12:00:00,130.16,130.23,130.02,130.13,32041.0,120.8189,120.8839,120.689,120.7911,32041.0
2017-03-03 12:30:00,130.16,130.23,130.06,130.15,34041.0,120.8189,120.8839,120.7261,120.8096,34041.0
2017-03-03 13:00:00,130.14,130.16,129.7,129.75,49015.0,120.8003,120.8189,120.3919,120.4383,49015.0
2017-03-03 13:30:00,129.8,129.92,129.62,129.89,28684.0,120.4847,120.5961,120.3177,120.5683,28684.0
2017-03-03 14:00:00,129.88,129.94,129.74,129.78,34943.0,120.559,120.6147,120.429,120.4662,34943.0
2017-03-03 14:30:00,129.82,129.98,129.76,129.83,46049.0,120.5033,120.6518,120.4476,120.5126,46049.0
2017-03-03 15:00:00,129.85,129.86,129.78,129.8,112221.0,120.5312,120.5404,120.4662,120.4847,112221.0
2017-03-03 15:30:00,129.79,129.88,129.46,129.64,236197.0,120.4755,120.559,120.1691,120.3362,236197.0
2017-03-06 09:30:00,129.12,129.79,129.12,129.75,42121.0,119.8535,120.4755,119.8535,120.4383,42121.0
2017-03-06 10:00:00,129.75,130.17,129.55,129.77,38991.0,120.4383,120.8282,120.2527,120.4569,38991.0
2017-03-06 10:30:00,129.75,129.99,129.5,129.98,35730.0,120.4383,120.6611,120.2063,120.6518,35730.0
2017-03-06 11:00:00,129.93,130.09,129.85,129.95,46471.0,120.6054,120.7539,120.5312,120.624,46471.0
2017-03-06 11:30:00,129.95,130.09,129.93,129.94,69781.0,120.624,120.7539,120.6054,120.6147,69781.0
2017-03-06 12:00:00,129.95,130.04,129.75,129.99,34582.0,120.624,120.7075,120.4383,120.6611,34582.0
2017-03-06 12:30:00,130.0,130.15,129.82,129.84,27736.0,120.6704,120.8096,120.5033,120.5219,27736.0
2017-03-06 13:00:00,129.93,130.38,129.9,130.33,17726.0,120.6054,121.0231,120.5776,120.9767,17726.0
2017-03-06 13:30:00,130.33,130.51,130.24,130.51,39190.0,120.9767,121.1438,120.8932,121.1438,39190.0
2017-03-06 14:00:00,130.49,130.61,130.45,130.56,21820.0,121.1252,121.2366,121.0881,121.1902,21820.0
2017-03-06 14:30:00,130.56,130.59,130.42,130.48,28606.0,121.1902,121.218,121.0602,121.1159,28606.0
2017-03-06 15:00:00,130.45,130.83,130.44,130.59,58310.0,121.0881,121.4408,121.0788,121.218,58310.0
2017-03-06 15:30:00,130.57,130.72,130.39,130.41,86473.0,121.1995,121.3387,121.0324,121.051,86473.0
2017-03-07 09:30:00,130.26,130.76,130.26,130.52,40590.0,120.9117,121.3758,120.9117,121.1531,40590.0
2017-03-07 10:00:00,130.48,130.9,130.39,130.77,36302.0,121.1159,121.5058,121.0324,121.3851,36302.0
2017-03-07 10:30:00,130.82,130.82,130.44,130.55,38699.0,121.4315,121.4315,121.0788,121.1809,38699.0
2017-03-07 11:00:00,130.53,130.66,130.35,130.35,32430.0,121.1624,121.283,120.9953,120.9953,32430.0
2017-03-07 11:30:00,130.31,130.67,130.29,130.58,25805.0,120.9581,121.2923,120.9396,121.2088,25805.0
2017-03-07 12:00:00,130.58,130.72,130.5,130.58,51347.0,121.2088,121.3387,121.1345,121.2088,51347.0
2017-03-07 12:30:00,130.56,130.72,130.43,130.7,19955.0,121.1902,121.3387,121.0695,121.3202,19955.0
2017-03-07 13:00:00,130.71,130.97,130.65,130.92,27104.0,121.3294,121.5708,121.2737,121.5244,27104.0
2017-03-07 13:30:00,130.93,131.19,130.86,130.94,65254.0,121.5336,121.775,121.4687,121.5429,65254.0
2017-03-07 14:00:00,130.92,131.02,130.81,130.98,42008.0,121.5244,121.6172,121.4223,121.5801,42008.0
2017-03-07 14:30:00,130.99,131.11,130.88,131.06,37485.0,121.5893,121.7007,121.4872,121.6543,37485.0
2017-03-07 15:00:00,131.06,131.2,130.96,130.98,38070.0,121.6543,121.7843,121.5615,121.5801,38070.0
2017-03-07 15:30:00,130.99,130.99,130.51,130.65,98841.0,121.5893,121.5893,121.1438,121.2737,98841.0
2017-03-08 09:30:00,131.06,131.29,130.6,130.69,67992.0,121.6543,121.8678,121.2273,121.3109,67992.0
2017-03-08 10:00:00,130.75,130.97,130.47,130.9,26768.0,121.3666,121.5708,121.1067,121.5058,26768.0
2017-03-08 10:30:00,130.95,130.99,130.56,130.76,27862.0,121.5522,121.5893,121.1902,121.3758,27862.0
2017-03-08 11:00:00,130.77,131.01,130.52,130.99,37666.0,121.3851,121.6079,121.1531,121.5893,37666.0
2017-03-08 11:30:00,130.97,130.97,130.65,130.71,28672.0,121.5708,121.5708,121.2737,121.3294,28672.0
2017-03-08 12:00:00,130.72,131.07,130.69,131.03,23375.0,121.3387,121.6636,121.3109,121.6265,23375.0
2017-03-08 12:30:00,131.03,131.04,130.84,130.87,27962.0,121.6265,121.6358,121.4501,121.478,27962.0
2017-03-08 13:00:00,130.88,131.06,130.87,130.9,25335.0,121.4872,121.6543,121.478,121.5058,25335.0
2017-03-08 13:30:00,130.91,131.06,130.81,131.06,33935.0,121.5151,121.6543,121.4223,121.6543,33935.0
2017-03-08 14:00:00,131.06,131.06,130.66,130.76,23630.0,121.6543,121.6543,121.283,121.3758,23630.0
2017-03-08 14:30:00,130.76,130.83,130.6,130.7,23615.0,121.3758,121.4408,121.2273,121.3202,23615.0
2017-03-08 15:00:00,130.71,130.79,130.45,130.51,36194.0,121.3294,121.4037,121.0881,121.1438,36194.0
2017-03-08 15:30:00,130.5,130.65,130.34,130.57,64501.0,121.1345,121.2737,120.986,121.1995,64501.0
2017-03-09 09:30:00,130.74,131.27,130.7,130.98,43007.0,121.3573,121.8492,121.3202,121.5801,43007.0
2017-03-09 10:00:00,131.01,131.52,130.9,130.98,40631.0,121.6079,122.0813,121.5058,121.5801,40631.0
2017-03-09 10:30:00,131.01,131.36,130.97,131.31,28978.0,121.6079,121.9328,121.5708,121.8864,28978.0
2017-03-09 11:00:00,131.32,131.34,130.7,130.82,60810.0,121.8957,121.9142,121.3202,121.4315,60810.0
2017-03-09 11:30:00,130.9,131.16,130.79,130.95,21481.0,121.5058,121.7471,121.4037,121.5522,21481.0
2017-03-09 12:00:00,130.95,131.09,130.79,130.87,14758.0,121.5522,121.6822,121.4037,121.478,14758.0
2017-03-09 12:30:00,130.9,130.98,130.77,130.94,14016.0,121.5058,121.5801,121.3851,121.5429,14016.0
2017-03-09 13:00:00,130.95,131.03,130.77,130.77,16268.0,121.5522,121.6265,121.3851,121.3851,16268.0
2017-03-09 13:30:00,130.74,130.88,130.59,130.88,23023.0,121.3573,121.4872,121.218,121.4872,23023.0
2017-03-09 14:00:00,130.86,130.88,130.5,130.74,52337.0,121.4687,121.4872,121.1345,121.3573,52337.0
2017-03-09 14:30:00,130.74,130.92,130.62,130.92,48484.0,121.3573,121.5244,121.2459,121.5244,48484.0
2017-03-09 15:00:00,130.92,130.96,130.84,130.96,28778.0,121.5244,121.5615,121.4501,121.5615,28778.0
2017-03-09 15:30:00,130.96,131.12,130.88,131.08,92197.0,121.5615,121.71,121.4872,121.6729,92197.0
2017-03-10 09:30:00,131.5,132.08,131.46,131.86,171881.0,122.0627,122.6011,122.0256,122.3969,171881.0
2017-03-10 10:00:00,131.8,131.89,131.57,131.72,81467.0,122.3412,122.4247,122.1277,122.2669,81467.0
2017-03-10 10:30:00,131.72,131.8,131.58,131.61,61203.0,122.2669,122.3412,122.137,122.1648,61203.0
2017-03-10 11:00:00,131.62,131.76,131.3,131.63,55571.0,122.1741,122.3041,121.8771,122.1834,55571.0
2017-03-10 11:30:00,131.66,131.77,131.4,131.41,48260.0,122.2113,122.3134,121.9699,121.9792,48260.0
2017-03-10 12:00:00,131.41,131.58,131.3,131.45,23635.0,121.9792,122.137,121.8771,122.0163,23635.0
2017-03-10 12:30:00,131.42,131.43,131.02,131.04,51819.0,121.9885,121.9978,121.6172,121.6358,51819.0
2017-03-10 13:00:00,131.09,131.09,130.76,130.85,49281.0,121.6822,121.6822,121.3758,121.4594,49281.0
2017-03-10 13:30:00,130.85,130.99,130.65,130.93,48221.0,121.4594,121.5893,121.2737,121.5336,48221.0
2017-03-10 14:00:00,130.96,131.12,130.89,131.09,43208.0,121.5615,121.71,121.4965,121.6822,43208.0
2017-03-10 14:30:00,131.11,131.14,130.83,131.0,53808.0,121.7007,121.7286,121.4408,121.5986,53808.0
2017-03-10 15:00:00,131.03,131.57,131.03,131.52,49953.0,121.6265,122.1277,121.6265,122.0813,49953.0
2017-03-10 15:30:00,131.54,131.74,131.43,131.73,142612.0,122.0999,122.2855,121.9978,122.2762,142612.0
2017-03-13 09:30:00,132.0,132.68,131.95,132.25,50014.0,122.5269,123.1581,122.4804,122.7589,50014.0
2017-03-13 10:00:00,132.29,132.47,132.22,132.26,41218.0,122.796,122.9631,122.7311,122.7682,41218.0
2017-03-13 10:30:00,132.32,132.51,132.22,132.22,34901.0,122.8239,123.0003,122.7311,122.7311,34901.0
2017-03-13 11:00:00,132.17,132.46,132.13,132.33,35464.0,122.6847,122.9538,122.6475,122.8332,35464.0
2017-03-13 11:30:00,132.34,132.76,132.33,132.73,43264.0,122.8425,123.2323,122.8332,123.2045,43264.0
2017-03-13 12:00:00,132.7,132.9,132.65,132.78,36774.0,123.1766,123.3623,123.1302,123.2509,36774.0
2017-03-13 12:30:00,132.78,132.95,132.67,132.67,34774.0,123.2509,123.4087,123.1488,123.1488,34774.0
2017-03-13 13:00:00,132.69,132.81,132.65,132.73,27181.0,123.1673,123.2787,123.1302,123.2045,27181.0
2017-03-13 13:30:00,132.74,132.8,132.48,132.5,42863.0,123.2137,123.2694,122.9724,122.991,42863.0
2017-03-13 14:00:00,132.5,132.68,132.42,132.67,36379.0,122.991,123.1581,122.9167,123.1488,36379.0
2017-03-13 14:30:00,132.66,132.71,132.56,132.6,30252.0,123.1395,123.1859,123.0467,123.0838,30252.0
2017-03-13 15:00:00,132.6,132.78,132.52,132.69,47418.0,123.0838,123.2509,123.0095,123.1673,47418.0
2017-03-13 15:30:00,132.69,132.74,132.54,132.61,99490.0,123.1673,123.2137,123.0281,123.0931,99490.0
2017-03-14 09:30:00,132.34,133.08,132.34,132.82,57527.0,122.8425,123.5293,122.8425,123.288,57527.0
2017-03-14 10:00:00,132.83,132.97,132.35,132.6,27490.0,123.2973,123.4272,122.8517,123.0838,27490.0
2017-03-14 10:30:00,132.55,132.66,132.1,132.37,41059.0,123.0374,123.1395,122.6197,122.8703,41059.0
2017-03-14 11:00:00,132.38,132.44,132.09,132.11,28002.0,122.8796,122.9353,122.6104,122.629,28002.0
2017-03-14 11:30:00,132.15,132.28,132.12,132.16,24022.0,122.6661,122.7868,122.6382,122.6754,24022.0
2017-03-14 12:00:00,132.16,132.16,131.68,131.73,23681.0,122.6754,122.6754,122.2298,122.2762,23681.0
2017-03-14 12:30:00,131.75,131.77,131.57,131.62,15934.0,122.2948,122.3134,122.1277,122.1741,15934.0
2017-03-14 13:00:00,131.64,131.96,131.64,131.96,13101.0,122.1927,122.4897,122.1927,122.4897,13101.0
2017-03-14 13:30:00,131.94,132.02,131.86,131.91,13714.0,122.4712,122.5454,122.3969,122.4433,13714.0
2017-03-14 14:00:00,131.93,132.01,131.76,131.96,17094.0,122.4619,122.5361,122.3041,122.4897,17094.0
2017-03-14 14:30:00,131.94,132.06,131.84,131.85,22352.0,122.4712,122.5825,122.3783,122.3876,22352.0
2017-03-14 15:00:00,131.89,132.29,131.89,132.29,36513.0,122.4247,122.796,122.4247,122.796,36513.0
2017-03-14 15:30:00,132.29,132.34,132.13,132.18,77486.0,122.796,122.8425,122.6475,122.6939,77486.0
2017-03-15 09:30:00,131.75,132.25,130.28,130.42,235615.0,122.2948,122.7589,120.9303,121.0602,235615.0
2017-03-15 10:00:00,130.41,130.51,129.81,129.85,143565.0,121.051,121.1438,120.494,120.5312,143565.0
2017-03-15 10:30:00,129.85,129.88,129.18,129.3,217253.0,120.5312,120.559,119.9092,120.0206,217253.0
2017-03-15 11:00:00,129.43,131.07,128.92,130.28,586241.0,120.1413,121.6636,119.6679,120.9303,586241.0
2017-03-15 11:30:00,130.29,130.48,129.8,129.89,164457.0,120.9396,121.1159,120.4847,120.5683,164457.0
2017-03-15 12:00:00,129.89,130.2,129.81,129.89,58384.0,120.5683,120.856,120.494,120.5683,58384.0
2017-03-15 12:30:00,129.91,130.22,129.87,130.14,98111.0,120.5868,120.8746,120.5497,120.8003,98111.0
2017-03-15 13:00:00,130.18,130.55,130.18,130.46,46855.0,120.8375,121.1809,120.8375,121.0974,46855.0
2017-03-15 13:30:00,130.46,130.72,130.34,130.45,66084.0,121.0974,121.3387,120.986,121.0881,66084.0
2017-03-15 14:00:00,130.47,131.07,130.42,130.61,119379.0,121.1067,121.6636,121.0602,121.2366,119379.0
2017-03-15 14:30:00,130.61,131.1,130.61,130.94,93237.0,121.2366,121.6914,121.2366,121.5429,93237.0
2017-03-15 15:00:00,130.97,131.0,130.75,130.82,72142.0,121.5708,121.5986,121.3666,121.4315,72142.0
2017-03-15 15:30:00,130.79,130.99,130.24,130.34,250318.0,121.4037,121.5893,120.8932,120.986,250318.0
2017-03-16 09:30:00,130.53,131.65,130.53,131.59,156536.0,121.1624,122.202,121.1624,122.1463,156536.0
2017-03-16 10:00:00,131.6,131.7,131.28,131.36,65531.0,122.1556,122.2484,121.8585,121.9328,65531.0
2017-03-16 10:30:00,131.37,131.72,131.37,131.67,44681.0,121.9421,122.2669,121.9421,122.2205,44681.0
2017-03-16 11:00:00,131.67,131.8,131.61,131.7,43662.0,122.2205,122.3412,122.1648,122.2484,43662.0
2017-03-16 11:30:00,131.68,131.75,131.41,131.56,31837.0,122.2298,122.2948,121.9792,122.1184,31837.0
2017-03-16 12:00:00,131.6,131.65,131.54,131.65,31586.0,122.1556,122.202,122.0999,122.202,31586.0
2017-03-16 12:30:00,131.65,131.7,131.54,131.54,26218.0,122.202,122.2484,122.0999,122.0999,26218.0
2017-03-16 13:00:00,131.55,131.61,131.17,131.3,42323.0,122.1091,122.1648,121.7564,121.8771,42323.0
2017-03-16 13:30:00,131.3,131.64,131.24,131.59,35402.0,121.8771,122.1927,121.8214,122.1463,35402.0
2017-03-16 14:00:00,131.63,131.76,131.61,131.72,33753.0,122.1834,122.3041,122.1648,122.2669,33753.0
2017-03-16 14:30:00,131.74,131.85,131.48,131.48,33869.0,122.2855,122.3876,122.0442,122.0442,33869.0
2017-03-16 15:00:00,131.48,131.68,131.41,131.63,43708.0,122.0442,122.2298,121.9792,122.1834,43708.0
2017-03-16 15:30:00,131.63,131.74,131.45,131.69,118530.0,122.1834,122.2855,122.0163,122.2391,118530.0
2017-03-17 09:30:00,131.3,131.63,130.42,130.46,306037.0,121.8771,122.1834,121.0602,121.0974,306037.0
2017-03-17 10:00:00,130.43,130.56,129.87,130.2,92536.0,121.0695,121.1902,120.5497,120.856,92536.0
2017-03-17 10:30:00,130.2,130.2,129.88,130.08,92363.0,120.856,120.856,120.559,120.7446,92363.0
2017-03-17 11:00:00,130.07,130.48,129.91,130.21,102143.0,120.7354,121.1159,120.5868,120.8653,102143.0
2017-03-17 11:30:00,130.23,130.38,130.07,130.09,74601.0,120.8839,121.0231,120.7354,120.7539,74601.0
2017-03-17 12:00:00,130.1,130.31,130.07,130.3,172937.0,120.7632,120.9581,120.7354,120.9489,172937.0
2017-03-17 12:30:00,130.3,130.31,130.12,130.29,68470.0,120.9489,120.9581,120.7818,120.9396,68470.0
2017-03-17 13:00:00,130.26,130.76,130.25,130.76,55861.0,120.9117,121.3758,120.9024,121.3758,55861.0
2017-03-17 13:30:00,130.74,130.76,130.51,130.61,42207.0,121.3573,121.3758,121.1438,121.2366,42207.0
2017-03-17 14:00:00,130.62,130.65,130.46,130.5,71688.0,121.2459,121.2737,121.0974,121.1345,71688.0
2017-03-17 14:30:00,130.49,130.6,130.45,130.45,75103.0,121.1252,121.2273,121.0881,121.0881,75103.0
2017-03-17 15:00:00,130.45,130.47,130.12,130.13,69916.0,121.0881,121.1067,120.7818,120.7911,69916.0
2017-03-17 15:30:00,130.15,130.21,129.92,129.96,231419.0,120.8096,120.8653,120.5961,120.6333,231419.0
2017-03-20 09:30:00,129.99,130.23,129.6,129.7,54521.0,120.6611,120.8839,120.2991,120.3919,54521.0
2017-03-20 10:00:00,129.7,130.23,129.7,129.98,75230.0,120.3919,120.8839,120.3919,120.6518,75230.0
2017-03-20 10:30:00,129.95,130.21,129.94,130.19,57815.0,120.624,120.8653,120.6147,120.8468,57815.0
2017-03-20 11:00:00,130.18,130.22,129.82,129.94,127806.0,120.8375,120.8746,120.5033,120.6147,127806.0
2017-03-20 11:30:00,129.94,130.02,129.85,129.96,33865.0,120.6147,120.689,120.5312,120.6333,33865.0
2017-03-20 12:00:00,129.92,129.97,129.6,129.64,76753.0,120.5961,120.6425,120.2991,120.3362,76753.0
2017-03-20 12:30:00,129.68,129.68,129.42,129.47,75297.0,120.3734,120.3734,120.132,120.1784,75297.0
2017-03-20 13:00:00,129.46,129.8,129.41,129.64,59798.0,120.1691,120.4847,120.1227,120.3362,59798.0
2017-03-20 13:30:00,129.62,129.72,129.28,129.28,28592.0,120.3177,120.4105,120.0021,120.0021,28592.0
2017-03-20 14:00:00,129.3,129.58,129.24,129.53,34422.0,120.0206,120.2805,119.9649,120.2341,34422.0
2017-03-20 14:30:00,129.57,129.57,129.21,129.36,56570.0,120.2712,120.2712,119.9371,120.0763,56570.0
2017-03-20 15:00:00,129.39,129.72,129.36,129.69,71049.0,120.1042,120.4105,120.0763,120.3826,71049.0
2017-03-20 15:30:00,129.71,129.85,129.63,129.69,278566.0,120.4012,120.5312,120.3269,120.3826,278566.0
2017-03-21 09:30:00,130.33,130.99,129.92,130.71,31265.0,120.9767,121.5893,120.5961,121.3294,31265.0
2017-03-21 10:00:00,130.7,130.76,129.76,129.89,40626.0,121.3202,121.3758,120.4476,120.5683,40626.0
2017-03-21 10:30:00,129.83,129.96,129.38,129.68,25581.0,120.5126,120.6333,120.0949,120.3734,25581.0
2017-03-21 11:00:00,129.69,129.71,128.73,128.81,69382.0,120.3826,120.4012,119.4915,119.5658,69382.0
2017-03-21 11:30:00,128.8,128.89,128.54,128.87,37286.0,119.5565,119.64,119.3152,119.6215,37286.0
2017-03-21 12:00:00,128.86,129.2,128.7,128.72,42845.0,119.6122,119.9278,119.4637,119.4822,42845.0
2017-03-21 12:30:00,128.81,128.81,128.56,128.72,17654.0,119.5658,119.5658,119.3337,119.4822,17654.0
2017-03-21 13:00:00,128.68,128.73,128.46,128.73,39296.0,119.4451,119.4915,119.2409,119.4915,39296.0
2017-03-21 13:30:00,128.82,128.82,128.44,128.47,26594.0,119.5751,119.5751,119.2223,119.2502,26594.0
2017-03-21 14:00:00,128.46,128.78,128.34,128.39,108351.0,119.2409,119.5379,119.1295,119.1759,108351.0
2017-03-21 14:30:00,128.39,128.76,128.3,128.53,36097.0,119.1759,119.5194,119.0924,119.3059,36097.0
2017-03-21 15:00:00,128.52,128.54,128.15,128.31,77085.0,119.2966,119.3152,118.9532,119.1017,77085.0
2017-03-21 15:30:00,128.31,128.37,127.77,128.19,138711.0,119.1017,119.1574,118.6004,118.9903,138711.0
2017-03-22 09:30:00,128.25,128.7,127.28,127.78,133383.0,119.046,119.4637,118.1456,118.6097,133383.0
2017-03-22 10:00:00,127.86,127.86,127.53,127.83,80618.0,118.684,118.684,118.3776,118.6561,80618.0
2017-03-22 10:30:00,127.77,128.06,127.7,127.91,194249.0,118.6004,118.8696,118.5354,118.7304,194249.0
2017-03-22 11:00:00,127.93,128.47,127.66,128.12,134102.0,118.7489,119.2502,118.4983,118.9253,134102.0
2017-03-22 11:30:00,128.12,128.28,127.92,128.26,121153.0,118.9253,119.0738,118.7397,119.0553,121153.0
2017-03-22 12:00:00,128.24,128.58,128.0,128.33,171550.0,119.0367,119.3523,118.8139,119.1202,171550.0
2017-03-22 12:30:00,128.33,128.34,127.97,128.18,55553.0,119.1202,119.1295,118.7861,118.981,55553.0
2017-03-22 13:00:00,128.16,128.37,127.89,128.33,50432.0,118.9624,119.1574,118.7118,119.1202,50432.0
2017-03-22 13:30:00,128.34,128.53,128.28,128.3,105016.0,119.1295,119.3059,119.0738,119.0924,105016.0
2017-03-22 14:00:00,128.28,128.36,128.11,128.14,51023.0,119.0738,119.1481,118.916,118.9439,51023.0
2017-03-22 14:30:00,128.14,128.49,128.12,128.33,61035.0,118.9439,119.2688,118.9253,119.1202,61035.0
2017-03-22 15:00:00,128.3,128.65,128.24,128.42,118200.0,119.0924,119.4173,119.0367,119.2038,118200.0
2017-03-22 15:30:00,128.42,128.69,128.4,128.48,339233.0,119.2038,119.4544,119.1852,119.2595,339233.0
2017-03-23 09:30:00,128.54,129.22,127.88,128.78,38049.0,119.3152,119.9464,118.7025,119.5379,38049.0
2017-03-23 10:00:00,128.78,129.43,128.75,129.1,65169.0,119.5379,120.1413,119.5101,119.835,65169.0
2017-03-23 10:30:00,129.07,129.78,129.07,129.6,59579.0,119.8071,120.4662,119.8071,120.2991,59579.0
2017-03-23 11:00:00,129.59,130.04,129.51,129.97,50942.0,120.2898,120.7075,120.2156,120.6425,50942.0
2017-03-23 11:30:00,129.97,130.02,129.61,129.7,47257.0,120.6425,120.689,120.3084,120.3919,47257.0
2017-03-23 12:00:00,129.7,129.83,129.44,129.49,48756.0,120.3919,120.5126,120.1506,120.197,48756.0
2017-03-23 12:30:00,129.49,129.7,129.37,129.63,47761.0,120.197,120.3919,120.0856,120.3269,47761.0
2017-03-23 13:00:00,129.6,129.6,128.83,128.83,23996.0,120.2991,120.2991,119.5844,119.5844,23996.0
2017-03-23 13:30:00,128.85,129.19,128.78,128.99,28804.0,119.6029,119.9185,119.5379,119.7329,28804.0
2017-03-23 14:00:00,128.95,129.33,128.94,129.2,30207.0,119.6957,120.0485,119.6865,119.9278,30207.0
2017-03-23 14:30:00,129.17,129.35,129.15,129.2,28729.0,119.9,120.067,119.8814,119.9278,28729.0
2017-03-23 15:00:00,129.23,129.23,128.96,129.02,28460.0,119.9556,119.9556,119.705,119.7607,28460.0
2017-03-23 15:30:00,129.02,129.21,128.85,129.15,123434.0,119.7607,119.9371,119.6029,119.8814,123434.0
2017-03-24 09:30:00,129.48,129.57,129.06,129.41,44752.0,120.1877,120.2712,119.7978,120.1227,44752.0
2017-03-24 10:00:00,129.48,129.88,129.48,129.83,22238.0,120.1877,120.559,120.1877,120.5126,22238.0
2017-03-24 10:30:00,129.85,130.02,129.74,130.0,30952.0,120.5312,120.689,120.429,120.6704,30952.0
2017-03-24 11:00:00,130.0,130.35,129.92,130.31,50750.0,120.6704,120.9953,120.5961,120.9581,50750.0
2017-03-24 11:30:00,130.3,130.55,130.15,130.55,38050.0,120.9489,121.1809,120.8096,121.1809,38050.0
2017-03-24 12:00:00,130.52,130.8,130.35,130.38,116519.0,121.1531,121.413,120.9953,121.0231,116519.0
2017-03-24 12:30:00,130.42,130.5,130.15,130.23,120127.0,121.0602,121.1345,120.8096,120.8839,120127.0
2017-03-24 13:00:00,130.19,130.26,129.83,130.02,20159.0,120.8468,120.9117,120.5126,120.689,20159.0
2017-03-24 13:30:00,130.03,130.03,129.67,129.75,15967.0,120.6982,120.6982,120.3641,120.4383,15967.0
2017-03-24 14:00:00,129.74,129.8,129.65,129.72,29024.0,120.429,120.4847,120.3455,120.4105,29024.0
2017-03-24 14:30:00,129.76,129.76,129.24,129.3,20956.0,120.4476,120.4476,119.9649,120.0206,20956.0
2017-03-24 15:00:00,129.31,129.31,128.89,129.27,55617.0,120.0299,120.0299,119.64,119.9928,55617.0
2017-03-24 15:30:00,129.26,130.0,129.19,129.71,139810.0,119.9835,120.6704,119.9185,120.4012,139810.0
2017-03-27 09:30:00,128.54,128.8,127.97,128.74,26098.0,119.3152,119.5565,118.7861,119.5008,26098.0
2017-03-27 10:00:00,128.65,128.75,128.28,128.53,18026.0,119.4173,119.5101,119.0738,119.3059,18026.0
2017-03-27 10:30:00,128.56,128.65,128.22,128.49,27460.0,119.3337,119.4173,119.0181,119.2688,27460.0
2017-03-27 11:00:00,128.54,128.73,128.47,128.64,68192.0,119.3152,119.4915,119.2502,119.408,68192.0
2017-03-27 11:30:00,128.63,128.84,128.31,128.31,189661.0,119.3987,119.5936,119.1017,119.1017,189661.0
2017-03-27 12:00:00,128.29,128.51,128.19,128.41,77171.0,119.0831,119.2873,118.9903,119.1945,77171.0
2017-03-27 12:30:00,128.37,128.61,128.32,128.47,42320.0,119.1574,119.3801,119.111,119.2502,42320.0
2017-03-27 13:00:00,128.5,129.01,128.48,128.94,93963.0,119.278,119.7514,119.2595,119.6865,93963.0
2017-03-27 13:30:00,128.95,129.05,128.78,128.89,21630.0,119.6957,119.7886,119.5379,119.64,21630.0
2017-03-27 14:00:00,128.94,129.08,128.77,128.87,25542.0,119.6865,119.8164,119.5287,119.6215,25542.0
2017-03-27 14:30:00,128.85,128.95,128.75,128.94,35846.0,119.6029,119.6957,119.5101,119.6865,35846.0
2017-03-27 15:00:00,128.93,128.95,128.51,128.84,68670.0,119.6772,119.6957,119.2873,119.5936,68670.0
2017-03-27 15:30:00,128.84,128.84,128.39,128.46,105151.0,119.5936,119.5936,119.1759,119.2409,105151.0
2017-03-28 09:30:00,128.31,129.04,127.83,128.18,41396.0,119.1017,119.7793,118.6561,118.981,41396.0
2017-03-28 10:00:00,128.18,128.55,128.04,128.21,31735.0,118.981,119.3244,118.851,119.0088,31735.0
2017-03-28 10:30:00,128.2,128.53,128.17,128.3,17980.0,118.9996,119.3059,118.9717,119.0924,17980.0
2017-03-28 11:00:00,128.4,128.62,128.4,128.42,28750.0,119.1852,119.3894,119.1852,119.2038,28750.0
2017-03-28 11:30:00,128.47,128.77,128.4,128.54,31678.0,119.2502,119.5287,119.1852,119.3152,31678.0
2017-03-28 12:00:00,128.55,128.69,128.51,128.6,16592.0,119.3244,119.4544,119.2873,119.3709,16592.0
2017-03-28 12:30:00,128.61,128.68,128.48,128.62,24969.0,119.3801,119.4451,119.2595,119.3894,24969.0
2017-03-28 13:00:00,128.64,128.82,128.61,128.72,25037.0,119.408,119.5751,119.3801,119.4822,25037.0
2017-03-28 13:30:00,128.71,129.04,128.6,128.96,22342.0,119.473,119.7793,119.3709,119.705,22342.0
2017-03-28 14:00:00,129.0,129.22,128.89,129.1,28044.0,119.7422,119.9464,119.64,119.835,28044.0
2017-03-28 14:30:00,129.13,129.21,128.93,128.94,31877.0,119.8628,119.9371,119.6772,119.6865,31877.0
2017-03-28 15:00:00,128.94,129.11,128.65,128.76,60316.0,119.6865,119.8443,119.4173,119.5194,60316.0
2017-03-28 15:30:00,128.76,128.88,128.63,128.69,124129.0,119.5194,119.6308,119.3987,119.4544,124129.0
2017-03-29 09:30:00,128.61,128.69,127.79,128.39,30313.0,119.3801,119.4544,118.619,119.1759,30313.0
2017-03-29 10:00:00,128.39,128.56,128.08,128.35,76987.0,119.1759,119.3337,118.8882,119.1388,76987.0
2017-03-29 10:30:00,128.34,128.59,128.33,128.49,52527.0,119.1295,119.3616,119.1202,119.2688,52527.0
2017-03-29 11:00:00,128.49,128.59,128.45,128.47,29025.0,119.2688,119.3616,119.2316,119.2502,29025.0
2017-03-29 11:30:00,128.47,128.51,128.12,128.22,16988.0,119.2502,119.2873,118.9253,119.0181,16988.0
2017-03-29 12:00:00,128.21,128.53,128.21,128.49,12520.0,119.0088,119.3059,119.0088,119.2688,12520.0
2017-03-29 12:30:00,128.46,128.46,128.22,128.27,13571.0,119.2409,119.2409,119.0181,119.0645,13571.0
2017-03-29 13:00:00,128.3,128.3,128.1,128.14,22940.0,119.0924,119.0924,118.9067,118.9439,22940.0
2017-03-29 13:30:00,128.15,128.16,127.89,127.9,30195.0,118.9532,118.9624,118.7118,118.7211,30195.0
2017-03-29 14:00:00,127.91,128.07,127.75,128.01,56005.0,118.7304,118.8789,118.5819,118.8232,56005.0
2017-03-29 14:30:00,128.02,128.1,127.92,128.06,34042.0,118.8325,118.9067,118.7397,118.8696,34042.0
2017-03-29 15:00:00,128.07,128.36,128.07,128.36,48506.0,118.8789,119.1481,118.8789,119.1481,48506.0
2017-03-29 15:30:00,128.34,128.45,128.23,128.32,76284.0,119.1295,119.2316,119.0274,119.111,76284.0
2017-03-30 09:30:00,128.32,128.52,128.05,128.45,26000.0,119.111,119.2966,118.8603,119.2316,26000.0
2017-03-30 10:00:00,128.44,128.85,128.37,128.69,16881.0,119.2223,119.6029,119.1574,119.4544,16881.0
2017-03-30 10:30:00,128.68,128.93,128.67,128.79,15903.0,119.4451,119.6772,119.4358,119.5472,15903.0
2017-03-30 11:00:00,128.82,128.87,128.6,128.66,29477.0,119.5751,119.6215,119.3709,119.4266,29477.0
2017-03-30 11:30:00,128.69,128.73,128.46,128.46,15985.0,119.4544,119.4915,119.2409,119.2409,15985.0
2017-03-30 12:00:00,128.44,128.64,128.44,128.61,13048.0,119.2223,119.408,119.2223,119.3801,13048.0
2017-03-30 12:30:00,128.6,128.62,128.38,128.46,6600.0,119.3709,119.3894,119.1666,119.2409,6600.0
2017-03-30 13:00:00,128.46,128.68,128.39,128.62,11830.0,119.2409,119.4451,119.1759,119.3894,11830.0
2017-03-30 13:30:00,128.62,128.77,128.58,128.73,12271.0,119.3894,119.5287,119.3523,119.4915,12271.0
2017-03-30 14:00:00,128.74,129.08,128.69,129.05,17606.0,119.5008,119.8164,119.4544,119.7886,17606.0
2017-03-30 14:30:00,129.06,129.26,129.06,129.15,49283.0,119.7978,119.9835,119.7978,119.8814,49283.0
2017-03-30 15:00:00,129.14,129.27,129.14,129.21,50557.0,119.8721,119.9928,119.8721,119.9371,50557.0
2017-03-30 15:30:00,129.22,129.5,129.18,129.4,175477.0,119.9464,120.2063,119.9092,120.1134,175477.0
2017-03-31 09:30:00,129.16,130.27,128.88,130.08,94731.0,119.8907,120.921,119.6308,120.7446,94731.0
2017-03-31 10:00:00,130.04,130.53,129.94,130.12,45835.0,120.7075,121.1624,120.6147,120.7818,45835.0
2017-03-31 10:30:00,130.13,130.65,130.04,130.04,64547.0,120.7911,121.2737,120.7075,120.7075,64547.0
2017-03-31 11:00:00,130.0,130.04,129.66,129.93,38196.0,120.6704,120.7075,120.3548,120.6054,38196.0
2017-03-31 11:30:00,129.93,130.4,129.9,130.26,58374.0,120.6054,121.0417,120.5776,120.9117,58374.0
2017-03-31 12:00:00,130.26,130.52,130.15,130.38,38423.0,120.9117,121.1531,120.8096,121.0231,38423.0
2017-03-31 12:30:00,130.38,130.4,130.24,130.36,25312.0,121.0231,121.0417,120.8932,121.0046,25312.0
2017-03-31 13:00:00,130.37,130.53,130.27,130.53,23679.0,121.0138,121.1624,120.921,121.1624,23679.0
2017-03-31 13:30:00,130.55,130.62,130.39,130.45,25583.0,121.1809,121.2459,121.0324,121.0881,25583.0
2017-03-31 14:00:00,130.44,130.93,130.39,130.81,73782.0,121.0788,121.5336,121.0324,121.4223,73782.0
2017-03-31 14:30:00,130.75,130.9,130.71,130.81,48472.0,121.3666,121.5058,121.3294,121.4223,48472.0
2017-03-31 15:00:00,130.83,131.32,130.82,131.3,119280.0,121.4408,121.8957,121.4315,121.8771,119280.0
2017-03-31 15:30:00,131.28,131.52,130.71,130.73,278882.0,121.8585,122.0813,121.3294,121.348,278882.0
2017-04-03 09:30:00,130.48,131.72,130.24,130.66,137768.0,121.1159,122.2669,120.8932,121.283,137768.0
2017-04-03 10:00:00,130.69,130.87,130.19,130.6,103086.0,121.3109,121.478,120.8468,121.2273,103086.0
2017-04-03 10:30:00,130.61,130.71,129.8,129.81,159719.0,121.2366,121.3294,120.4847,120.494,159719.0
2017-04-03 11:00:00,129.81,130.09,129.42,130.09,86232.0,120.494,120.7539,120.132,120.7539,86232.0
2017-04-03 11:30:00,130.06,130.12,129.26,129.36,146976.0,120.7261,120.7818,119.9835,120.0763,146976.0
2017-04-03 12:00:00,129.33,129.67,129.18,129.61,47588.0,120.0485,120.3641,119.9092,120.3084,47588.0
2017-04-03 12:30:00,129.61,129.61,129.21,129.32,48065.0,120.3084,120.3084,119.9371,120.0392,48065.0
2017-04-03 13:00:00,129.33,130.18,129.26,129.65,138989.0,120.0485,120.8375,119.9835,120.3455,138989.0
2017-04-03 13:30:00,129.62,129.68,129.24,129.26,45198.0,120.3177,120.3734,119.9649,119.9835,45198.0
2017-04-03 14:00:00,129.31,129.31,128.66,128.84,53050.0,120.0299,120.0299,119.4266,119.5936,53050.0
2017-04-03 14:30:00,128.84,129.49,128.82,129.21,40215.0,119.5936,120.197,119.5751,119.9371,40215.0
2017-04-03 15:00:00,129.18,129.64,129.13,129.58,56789.0,119.9092,120.3362,119.8628,120.2805,56789.0
2017-04-03 15:30:00,129.58,129.58,129.34,129.35,181558.0,120.2805,120.2805,120.0578,120.067,181558.0
2017-04-04 09:30:00,128.87,128.99,127.89,128.38,98714.0,119.6215,119.7329,118.7118,119.1666,98714.0
2017-04-04 10:00:00,128.44,128.44,127.75,127.85,68460.0,119.2223,119.2223,118.5819,118.6747,68460.0
2017-04-04 10:30:00,127.88,128.05,127.6,127.81,61936.0,118.7025,118.8603,118.4426,118.6376,61936.0
2017-04-04 11:00:00,127.81,128.47,127.81,127.99,97206.0,118.6376,119.2502,118.6376,118.8046,97206.0
2017-04-04 11:30:00,128.0,128.27,128.0,128.17,181323.0,118.8139,119.0645,118.8139,118.9717,181323.0
2017-04-04 12:00:00,128.21,128.27,128.03,128.17,62510.0,119.0088,119.0645,118.8418,118.9717,62510.0
2017-04-04 12:30:00,128.2,128.2,127.84,128.11,56404.0,118.9996,118.9996,118.6654,118.916,56404.0
2017-04-04 13:00:00,128.08,128.26,128.02,128.18,59109.0,118.8882,119.0553,118.8325,118.981,59109.0
2017-04-04 13:30:00,128.2,128.73,128.18,128.68,53106.0,118.9996,119.4915,118.981,119.4451,53106.0
2017-04-04 14:00:00,128.67,128.96,128.65,128.85,94897.0,119.4358,119.705,119.4173,119.6029,94897.0
2017-04-04 14:30:00,128.81,128.9,128.63,128.69,56138.0,119.5658,119.6493,119.3987,119.4544,56138.0
2017-04-04 15:00:00,128.61,128.71,128.53,128.65,40823.0,119.3801,119.473,119.3059,119.4173,40823.0
2017-04-04 15:30:00,128.64,128.9,128.63,128.81,193209.0,119.408,119.6493,119.3987,119.5658,193209.0
2017-04-05 09:30:00,129.46,130.48,128.49,130.35,104793.0,120.1691,121.1159,119.2688,120.9953,104793.0
2017-04-05 10:00:00,130.3,130.93,130.26,130.69,96667.0,120.9489,121.5336,120.9117,121.3109,96667.0
2017-04-05 10:30:00,130.64,130.65,130.17,130.35,67982.0,121.2645,121.2737,120.8282,120.9953,67982.0
2017-04-05 11:00:00,130.34,130.53,129.81,130.16,80914.0,120.986,121.1624,120.494,120.8189,80914.0
2017-04-05 11:30:00,130.17,130.55,130.12,130.33,87747.0,120.8282,121.1809,120.7818,120.9767,87747.0
2017-04-05 12:00:00,130.36,131.09,130.32,131.05,48692.0,121.0046,121.6822,120.9674,121.645,48692.0
2017-04-05 12:30:00,131.01,131.36,131.0,131.31,22258.0,121.6079,121.9328,121.5986,121.8864,22258.0
2017-04-05 13:00:00,131.34,131.56,131.26,131.39,49577.0,121.9142,122.1184,121.84,121.9606,49577.0
2017-04-05 13:30:00,131.43,131.6,131.25,131.56,39673.0,121.9978,122.1556,121.8307,122.1184,39673.0
2017-04-05 14:00:00,131.53,131.64,131.18,131.2,150726.0,122.0906,122.1927,121.7657,121.7843,150726.0
2017-04-05 14:30:00,131.22,131.33,130.97,131.15,84289.0,121.8028,121.9049,121.5708,121.7379,84289.0
2017-04-05 15:00:00,131.12,131.41,130.42,130.6,104443.0,121.71,121.9792,121.0602,121.2273,104443.0
2017-04-05 15:30:00,130.63,130.63,129.98,130.18,181643.0,121.2552,121.2552,120.6518,120.8375,181643.0
2017-04-06 09:30:00,130.05,130.15,129.17,130.06,39165.0,120.7168,120.8096,119.9,120.7261,39165.0
2017-04-06 10:00:00,130.12,130.12,129.45,129.81,70518.0,120.7818,120.7818,120.1599,120.494,70518.0
2017-04-06 10:30:00,129.83,129.83,129.37,129.56,17288.0,120.5126,120.5126,120.0856,120.262,17288.0
2017-04-06 11:00:00,129.61,130.53,129.61,130.5,100754.0,120.3084,121.1624,120.3084,121.1345,100754.0
2017-04-06 11:30:00,130.49,130.53,130.24,130.35,13436.0,121.1252,121.1624,120.8932,120.9953,13436.0
2017-04-06 12:00:00,130.33,130.35,130.15,130.21,12071.0,120.9767,120.9953,120.8096,120.8653,12071.0
2017-04-06 12:30:00,130.2,130.26,129.87,130.08,15895.0,120.856,120.9117,120.5497,120.7446,15895.0
2017-04-06 13:00:00,130.07,130.55,130.06,130.53,14598.0,120.7354,121.1809,120.7261,121.1624,14598.0
2017-04-06 13:30:00,130.52,130.61,130.44,130.52,14857.0,121.1531,121.2366,121.0788,121.1531,14857.0
2017-04-06 14:00:00,130.53,130.66,130.4,130.41,36016.0,121.1624,121.283,121.0417,121.051,36016.0
2017-04-06 14:30:00,130.39,130.56,130.06,130.1,54224.0,121.0324,121.1902,120.7261,120.7632,54224.0
2017-04-06 15:00:00,130.14,130.37,130.06,130.09,47403.0,120.8003,121.0138,120.7261,120.7539,47403.0
2017-04-06 15:30:00,130.1,130.1,129.83,129.99,164525.0,120.7632,120.7632,120.5126,120.6611,164525.0
2017-04-07 09:30:00,129.72,130.52,129.38,129.54,34304.0,120.4105,121.1531,120.0949,120.2434,34304.0
2017-04-07 10:00:00,129.57,130.12,129.55,130.06,23306.0,120.2712,120.7818,120.2527,120.7261,23306.0
2017-04-07 10:30:00,130.02,130.17,129.82,129.84,25261.0,120.689,120.8282,120.5033,120.5219,25261.0
2017-04-07 11:00:00,129.89,130.2,129.69,130.07,73459.0,120.5683,120.856,120.3826,120.7354,73459.0
2017-04-07 11:30:00,130.11,130.13,129.95,130.04,23267.0,120.7725,120.7911,120.624,120.7075,23267.0
2017-04-07 12:00:00,130.05,130.28,130.04,130.18,15828.0,120.7168,120.9303,120.7075,120.8375,15828.0
2017-04-07 12:30:00,130.17,130.38,130.15,130.38,20595.0,120.8282,121.0231,120.8096,121.0231,20595.0
2017-04-07 13:00:00,130.35,130.45,130.15,130.37,115386.0,120.9953,121.0881,120.8096,121.0138,115386.0
2017-04-07 13:30:00,130.39,130.58,130.29,130.33,100398.0,121.0324,121.2088,120.9396,120.9767,100398.0
2017-04-07 14:00:00,130.33,130.39,130.19,130.28,46404.0,120.9767,121.0324,120.8468,120.9303,46404.0
2017-04-07 14:30:00,130.29,130.45,130.21,130.3,35101.0,120.9396,121.0881,120.8653,120.9489,35101.0
2017-04-07 15:00:00,130.3,130.45,130.24,130.31,40151.0,120.9489,121.0881,120.8932,120.9581,40151.0
2017-04-07 15:30:00,130.33,130.33,130.0,130.06,113567.0,120.9767,120.9767,120.6704,120.7261,113567.0
2017-04-10 09:30:00,130.05,130.34,129.47,129.96,66949.0,120.7168,120.986,120.1784,120.6333,66949.0
2017-04-10 10:00:00,130.03,130.11,129.78,129.78,11217.0,120.6982,120.7725,120.4662,120.4662,11217.0
2017-04-10 10:30:00,129.83,129.86,129.45,129.54,22195.0,120.5126,120.5404,120.1599,120.2434,22195.0
2017-04-10 11:00:00,129.54,129.65,129.51,129.61,24801.0,120.2434,120.3455,120.2156,120.3084,24801.0
2017-04-10 11:30:00,129.6,129.63,129.24,129.58,90860.0,120.2991,120.3269,119.9649,120.2805,90860.0
2017-04-10 12:00:00,129.59,129.6,128.85,128.96,22829.0,120.2898,120.2991,119.6029,119.705,22829.0
2017-04-10 12:30:00,128.97,129.6,128.93,129.57,16933.0,119.7143,120.2991,119.6772,120.2712,16933.0
2017-04-10 13:00:00,129.5,129.6,129.36,129.6,34210.0,120.2063,120.2991,120.0763,120.2991,34210.0
2017-04-10 13:30:00,129.57,129.75,129.53,129.73,17666.0,120.2712,120.4383,120.2341,120.4198,17666.0
2017-04-10 14:00:00,129.71,129.76,129.49,129.51,40230.0,120.4012,120.4476,120.197,120.2156,40230.0
2017-04-10 14:30:00,129.49,129.99,129.48,129.89,31806.0,120.197,120.6611,120.1877,120.5683,31806.0
2017-04-10 15:00:00,129.89,130.02,129.56,129.64,71976.0,120.5683,120.689,120.262,120.3362,71976.0
2017-04-10 15:30:00,129.62,129.68,129.35,129.56,107844.0,120.3177,120.3734,120.067,120.262,107844.0
2017-04-11 09:30:00,129.46,129.61,128.95,129.33,46215.0,120.1691,120.3084,119.6957,120.0485,46215.0
2017-04-11 10:00:00,129.33,129.48,129.07,129.13,18481.0,120.0485,120.1877,119.8071,119.8628,18481.0
2017-04-11 10:30:00,129.11,129.11,128.57,128.8,33351.0,119.8443,119.8443,119.343,119.5565,33351.0
2017-04-11 11:00:00,128.86,129.03,128.63,128.7,19923.0,119.6122,119.77,119.3987,119.4637,19923.0
2017-04-11 11:30:00,128.74,128.79,128.51,128.74,14406.0,119.5008,119.5472,119.2873,119.5008,14406.0
2017-04-11 12:00:00,128.7,129.02,128.55,129.01,15899.0,119.4637,119.7607,119.3244,119.7514,15899.0
2017-04-11 12:30:00,129.02,129.06,128.88,128.99,18394.0,119.7607,119.7978,119.6308,119.7329,18394.0
2017-04-11 13:00:00,128.97,129.1,128.86,128.95,22301.0,119.7143,119.835,119.6122,119.6957,22301.0
2017-04-11 13:30:00,128.91,129.04,128.8,128.98,17687.0,119.6586,119.7793,119.5565,119.7236,17687.0
2017-04-11 14:00:00,128.98,129.05,128.74,129.0,34506.0,119.7236,119.7886,119.5008,119.7422,34506.0
2017-04-11 14:30:00,129.02,129.13,128.91,128.97,53249.0,119.7607,119.8628,119.6586,119.7143,53249.0
2017-04-11 15:00:00,128.96,128.97,128.6,128.88,36679.0,119.705,119.7143,119.3709,119.6308,36679.0
2017-04-11 15:30:00,128.85,129.2,128.82,129.19,253679.0,119.6029,119.9278,119.5751,119.9185,253679.0
2017-04-12 09:30:00,129.91,129.91,128.97,129.32,50951.0,120.5868,120.5868,119.7143,120.0392,50951.0
2017-04-12 10:00:00,129.37,129.48,128.97,128.97,30056.0,120.0856,120.1877,119.7143,119.7143,30056.0
2017-04-12 10:30:00,129.05,129.1,128.53,128.74,43455.0,119.7886,119.835,119.3059,119.5008,43455.0
2017-04-12 11:00:00,128.75,129.05,128.72,128.95,21775.0,119.5101,119.7886,119.4822,119.6957,21775.0
2017-04-12 11:30:00,128.88,128.89,128.48,128.71,22343.0,119.6308,119.64,119.2595,119.473,22343.0
2017-04-12 12:00:00,128.7,128.82,128.54,128.68,18805.0,119.4637,119.5751,119.3152,119.4451,18805.0
2017-04-12 12:30:00,128.67,128.68,128.42,128.47,16125.0,119.4358,119.4451,119.2038,119.2502,16125.0
2017-04-12 13:00:00,128.5,128.73,128.5,128.62,17754.0,119.278,119.4915,119.278,119.3894,17754.0
2017-04-12 13:30:00,128.59,128.94,128.51,128.94,15756.0,119.3616,119.6865,119.2873,119.6865,15756.0
2017-04-12 14:00:00,129.02,129.08,128.88,128.9,26394.0,119.7607,119.8164,119.6308,119.6493,26394.0
2017-04-12 14:30:00,128.98,129.04,128.65,128.76,23878.0,119.7236,119.7793,119.4173,119.5194,23878.0
2017-04-12 15:00:00,128.73,128.9,128.46,128.67,32185.0,119.4915,119.6493,119.2409,119.4358,32185.0
2017-04-12 15:30:00,128.64,129.03,128.63,128.91,84492.0,119.408,119.77,119.3987,119.6586,84492.0
2017-04-13 09:30:00,128.41,129.25,128.4,129.0,24546.0,119.1945,119.9742,119.1852,119.7422,24546.0
2017-04-13 10:00:00,129.05,129.26,128.68,128.7,24454.0,119.7886,119.9835,119.4451,119.4637,24454.0
2017-04-13 10:30:00,128.66,129.09,128.66,128.98,18569.0,119.4266,119.8257,119.4266,119.7236,18569.0
2017-04-13 11:00:00,128.99,129.16,128.97,129.06,18096.0,119.7329,119.8907,119.7143,119.7978,18096.0
2017-04-13 11:30:00,129.09,129.17,129.0,129.13,13803.0,119.8257,119.9,119.7422,119.8628,13803.0
2017-04-13 12:00:00,129.1,129.1,128.77,128.87,14177.0,119.835,119.835,119.5287,119.6215,14177.0
2017-04-13 12:30:00,128.88,128.89,128.55,128.58,17766.0,119.6308,119.64,119.3244,119.3523,17766.0
2017-04-13 13:00:00,128.65,128.82,128.44,128.79,22342.0,119.4173,119.5751,119.2223,119.5472,22342.0
2017-04-13 13:30:00,128.81,128.81,128.5,128.58,23951.0,119.5658,119.5658,119.278,119.3523,23951.0
2017-04-13 14:00:00,128.56,128.9,128.54,128.85,35780.0,119.3337,119.6493,119.3152,119.6029,35780.0
2017-04-13 14:30:00,128.85,129.02,128.85,128.94,24971.0,119.6029,119.7607,119.6029,119.6865,24971.0
2017-04-13 15:00:00,128.95,128.96,128.61,128.74,26415.0,119.6957,119.705,119.3801,119.5008,26415.0
2017-04-13 15:30:00,128.73,128.8,128.26,128.28,117939.0,119.4915,119.5565,119.0553,119.0738,117939.0
2017-04-17 09:30:00,129.42,130.35,129.42,129.76,36943.0,120.132,120.9953,120.132,120.4476,36943.0
2017-04-17 10:00:00,129.72,129.72,129.19,129.19,35475.0,120.4105,120.4105,119.9185,119.9185,35475.0
2017-04-17 10:30:00,129.21,129.64,129.21,129.58,22309.0,119.9371,120.3362,119.9371,120.2805,22309.0
2017-04-17 11:00:00,129.57,129.89,129.53,129.83,17705.0,120.2712,120.5683,120.2341,120.5126,17705.0
2017-04-17 11:30:00,129.86,129.98,129.78,129.91,13735.0,120.5404,120.6518,120.4662,120.5868,13735.0
2017-04-17 12:00:00,129.9,130.06,129.86,130.02,20231.0,120.5776,120.7261,120.5404,120.689,20231.0
2017-04-17 12:30:00,129.98,130.0,129.78,129.87,10990.0,120.6518,120.6704,120.4662,120.5497,10990.0
2017-04-17 13:00:00,129.87,130.1,129.86,130.09,9755.0,120.5497,120.7632,120.5404,120.7539,9755.0
2017-04-17 13:30:00,130.08,130.13,129.99,130.09,8337.0,120.7446,120.7911,120.6611,120.7539,8337.0
2017-04-17 14:00:00,130.07,130.13,130.03,130.07,8738.0,120.7354,120.7911,120.6982,120.7354,8738.0
2017-04-17 14:30:00,130.09,130.29,130.06,130.18,12631.0,120.7539,120.9396,120.7261,120.8375,12631.0
2017-04-17 15:00:00,130.18,130.44,130.1,130.43,48599.0,120.8375,121.0788,120.7632,121.0695,48599.0
2017-04-17 15:30:00,130.42,130.86,130.38,130.76,135952.0,121.0602,121.4687,121.0231,121.3758,135952.0
2017-04-18 09:30:00,130.13,131.1,129.78,131.06,45266.0,120.7911,121.6914,120.4662,121.6543,45266.0
2017-04-18 10:00:00,131.07,131.08,130.37,130.55,44175.0,121.6636,121.6729,121.0138,121.1809,44175.0
2017-04-18 10:30:00,130.55,130.8,130.43,130.56,71187.0,121.1809,121.413,121.0695,121.1902,71187.0
2017-04-18 11:00:00,130.56,131.0,130.51,130.93,38351.0,121.1902,121.5986,121.1438,121.5336,38351.0
2017-04-18 11:30:00,130.94,130.94,130.3,130.34,51186.0,121.5429,121.5429,120.9489,120.986,51186.0
2017-04-18 12:00:00,130.34,130.62,130.23,130.58,97681.0,120.986,121.2459,120.8839,121.2088,97681.0
2017-04-18 12:30:00,130.55,130.59,130.19,130.32,24838.0,121.1809,121.218,120.8468,120.9674,24838.0
2017-04-18 13:00:00,130.34,130.5,130.23,130.46,24698.0,120.986,121.1345,120.8839,121.0974,24698.0
2017-04-18 13:30:00,130.5,130.57,130.39,130.46,27566.0,121.1345,121.1995,121.0324,121.0974,27566.0
2017-04-18 14:00:00,130.46,130.7,130.43,130.69,27115.0,121.0974,121.3202,121.0695,121.3109,27115.0
2017-04-18 14:30:00,130.72,130.8,130.49,130.66,23310.0,121.3387,121.413,121.1252,121.283,23310.0
2017-04-18 15:00:00,130.69,130.78,130.55,130.72,29263.0,121.3109,121.3944,121.1809,121.3387,29263.0
2017-04-18 15:30:00,130.72,130.74,130.49,130.5,84735.0,121.3387,121.3573,121.1252,121.1345,84735.0
2017-04-19 09:30:00,131.08,131.18,130.78,131.04,27986.0,121.6729,121.7657,121.3944,121.6358,27986.0
2017-04-19 10:00:00,131.01,131.03,130.57,130.75,55835.0,121.6079,121.6265,121.1995,121.3666,55835.0
2017-04-19 10:30:00,130.79,130.87,130.59,130.6,44989.0,121.4037,121.478,121.218,121.2273,44989.0
2017-04-19 11:00:00,130.6,130.91,130.44,130.85,40968.0,121.2273,121.5151,121.0788,121.4594,40968.0
2017-04-19 11:30:00,130.83,130.88,130.68,130.68,33314.0,121.4408,121.4872,121.3016,121.3016,33314.0
2017-04-19 12:00:00,130.7,130.72,130.44,130.62,28707.0,121.3202,121.3387,121.0788,121.2459,28707.0
2017-04-19 12:30:00,130.58,130.94,130.56,130.91,50951.0,121.2088,121.5429,121.1902,121.5151,50951.0
2017-04-19 13:00:00,130.88,131.0,130.67,130.9,42113.0,121.4872,121.5986,121.2923,121.5058,42113.0
2017-04-19 13:30:00,130.9,130.94,130.72,130.87,45297.0,121.5058,121.5429,121.3387,121.478,45297.0
2017-04-19 14:00:00,130.86,130.89,130.41,130.61,39132.0,121.4687,121.4965,121.051,121.2366,39132.0
2017-04-19 14:30:00,130.61,130.72,130.31,130.5,42174.0,121.2366,121.3387,120.9581,121.1345,42174.0
2017-04-19 15:00:00,130.51,130.71,130.38,130.38,68973.0,121.1438,121.3294,121.0231,121.0231,68973.0
2017-04-19 15:30:00,130.34,130.64,130.34,130.56,137413.0,120.986,121.2645,120.986,121.1902,137413.0
2017-04-20 09:30:00,130.77,131.64,130.77,131.31,147833.0,121.3851,122.1927,121.3851,121.8864,147833.0
2017-04-20 10:00:00,131.34,131.59,131.18,131.37,80446.0,121.9142,122.1463,121.7657,121.9421,80446.0
2017-04-20 10:30:00,131.34,131.39,131.19,131.31,24731.0,121.9142,121.9606,121.775,121.8864,24731.0
2017-04-20 11:00:00,131.32,131.32,130.99,131.19,31106.0,121.8957,121.8957,121.5893,121.775,31106.0
2017-04-20 11:30:00,131.23,131.29,131.1,131.13,47284.0,121.8121,121.8678,121.6914,121.7193,47284.0
2017-04-20 12:00:00,131.19,131.67,131.15,131.65,36017.0,121.775,122.2205,121.7379,122.202,36017.0
2017-04-20 12:30:00,131.65,131.84,131.63,131.76,46132.0,122.202,122.3783,122.1834,122.3041,46132.0
2017-04-20 13:00:00,131.77,131.82,131.68,131.78,39175.0,122.3134,122.3598,122.2298,122.3226,39175.0
2017-04-20 13:30:00,131.8,132.19,131.73,132.13,38219.0,122.3412,122.7032,122.2762,122.6475,38219.0
2017-04-20 14:00:00,132.12,132.12,131.9,131.99,25579.0,122.6382,122.6382,122.434,122.5176,25579.0
2017-04-20 14:30:00,132.0,132.06,131.82,131.82,27005.0,122.5269,122.5825,122.3598,122.3598,27005.0
2017-04-20 15:00:00,131.84,131.95,131.66,131.83,38009.0,122.3783,122.4804,122.2113,122.3691,38009.0
2017-04-20 15:30:00,131.83,131.99,131.68,131.84,134947.0,122.3691,122.5176,122.2298,122.3783,134947.0
2017-04-21 09:30:00,131.9,132.83,131.53,132.01,260136.0,122.434,123.2973,122.0906,122.5361,260136.0
2017-04-21 10:00:00,132.03,132.17,131.78,131.91,59434.0,122.5547,122.6847,122.3226,122.4433,59434.0
2017-04-21 10:30:00,131.9,131.9,131.59,131.74,109408.0,122.434,122.434,122.1463,122.2855,109408.0
2017-04-21 11:00:00,131.7,131.71,131.39,131.63,37267.0,122.2484,122.2577,121.9606,122.1834,37267.0
2017-04-21 11:30:00,131.63,131.95,131.61,131.86,28678.0,122.1834,122.4804,122.1648,122.3969,28678.0
2017-04-21 12:00:00,131.89,131.96,131.8,131.9,82329.0,122.4247,122.4897,122.3412,122.434,82329.0
2017-04-21 12:30:00,131.9,132.04,131.75,131.79,61535.0,122.434,122.564,122.2948,122.3319,61535.0
2017-04-21 13:00:00,131.81,131.94,131.45,131.59,74274.0,122.3505,122.4712,122.0163,122.1463,74274.0
2017-04-21 13:30:00,131.6,131.87,131.5,131.81,23940.0,122.1556,122.4062,122.0627,122.3505,23940.0
2017-04-21 14:00:00,131.78,131.82,131.63,131.8,17256.0,122.3226,122.3598,122.1834,122.3412,17256.0
2017-04-21 14:30:00,131.84,131.89,131.74,131.82,80029.0,122.3783,122.4247,122.2855,122.3598,80029.0
2017-04-21 15:00:00,131.82,131.87,131.61,131.71,35308.0,122.3598,122.4062,122.1648,122.2577,35308.0
2017-04-21 15:30:00,131.71,131.82,131.5,131.52,148145.0,122.2577,122.3598,122.0627,122.0813,148145.0
2017-04-24 09:30:00,133.05,134.45,132.66,134.31,185145.0,123.5015,124.801,123.1395,124.6711,185145.0
2017-04-24 10:00:00,134.27,134.57,133.95,134.24,201037.0,124.6339,124.9124,124.3369,124.6061,201037.0
2017-04-24 10:30:00,134.24,134.5,133.96,134.0,153353.0,124.6061,124.8474,124.3462,124.3833,153353.0
2017-04-24 11:00:00,133.99,134.23,133.98,134.06,100029.0,124.374,124.5968,124.3648,124.439,100029.0
2017-04-24 11:30:00,134.05,134.18,133.75,133.8,82480.0,124.4297,124.5504,124.1513,124.1977,82480.0
2017-04-24 12:00:00,133.81,134.02,133.57,133.61,59011.0,124.207,124.4019,123.9842,124.0213,59011.0
2017-04-24 12:30:00,133.61,133.79,133.53,133.61,45709.0,124.0213,124.1884,123.9471,124.0213,45709.0
2017-04-24 13:00:00,133.61,133.7,133.42,133.47,78301.0,124.0213,124.1049,123.8449,123.8914,78301.0
2017-04-24 13:30:00,133.47,133.54,133.39,133.51,46145.0,123.8914,123.9563,123.8171,123.9285,46145.0
2017-04-24 14:00:00,133.5,133.51,133.26,133.37,72908.0,123.9192,123.9285,123.6964,123.7985,72908.0
2017-04-24 14:30:00,133.38,133.56,133.31,133.46,74455.0,123.8078,123.9749,123.7428,123.8821,74455.0
2017-04-24 15:00:00,133.45,133.85,133.45,133.5,146784.0,123.8728,124.2441,123.8728,123.9192,146784.0
2017-04-24 15:30:00,133.51,134.01,133.44,133.88,295080.0,123.9285,124.3926,123.8635,124.2719,295080.0
2017-04-25 09:30:00,134.39,136.75,132.81,136.3,308372.0,124.7453,126.936,123.2787,126.5183,308372.0
2017-04-25 10:00:00,136.29,136.29,134.45,134.93,102807.0,126.509,126.509,124.801,125.2466,102807.0
2017-04-25 10:30:00,134.98,135.58,134.9,135.17,90102.0,125.293,125.8499,125.2187,125.4694,90102.0
2017-04-25 11:00:00,135.15,136.64,135.14,136.52,114904.0,125.4508,126.8339,125.4415,126.7225,114904.0
2017-04-25 11:30:00,136.55,136.56,135.45,135.69,56841.0,126.7503,126.7596,125.7293,125.952,56841.0
2017-04-25 12:00:00,135.66,135.84,135.36,135.55,92281.0,125.9242,126.0913,125.6457,125.8221,92281.0
2017-04-25 12:30:00,135.51,135.51,135.02,135.09,64063.0,125.785,125.785,125.3301,125.3951,64063.0
2017-04-25 13:00:00,135.05,136.0,135.05,135.79,63671.0,125.358,126.2398,125.358,126.0449,63671.0
2017-04-25 13:30:00,135.74,136.22,135.73,135.99,68970.0,125.9984,126.444,125.9892,126.2305,68970.0
2017-04-25 14:00:00,135.93,135.94,135.35,135.36,72062.0,126.1748,126.1841,125.6364,125.6457,72062.0
2017-04-25 14:30:00,135.38,135.69,135.37,135.4,70486.0,125.6643,125.952,125.655,125.6828,70486.0
2017-04-25 15:00:00,135.37,135.83,135.18,135.72,115480.0,125.655,126.082,125.4786,125.9799,115480.0
2017-04-25 15:30:00,135.74,135.83,135.49,135.6,184873.0,125.9984,126.082,125.7664,125.8685,184873.0
2017-04-26 09:30:00,135.97,136.0,135.1,135.1,74439.0,126.2119,126.2398,125.4044,125.4044,74439.0
2017-04-26 10:00:00,135.09,135.2,134.91,134.91,88594.0,125.3951,125.4972,125.228,125.228,88594.0
2017-04-26 10:30:00,134.9,134.95,134.54,134.66,49508.0,125.2187,125.2651,124.8846,124.996,49508.0
2017-04-26 11:00:00,134.67,135.46,134.64,135.4,71014.0,125.0052,125.7385,124.9774,125.6828,71014.0
2017-04-26 11:30:00,135.43,135.43,134.81,135.0,47796.0,125.7107,125.7107,125.1352,125.3116,47796.0
2017-04-26 12:00:00,134.98,135.1,134.92,135.05,35590.0,125.293,125.4044,125.2373,125.358,35590.0
2017-04-26 12:30:00,135.06,135.44,134.99,135.43,34105.0,125.3673,125.72,125.3023,125.7107,34105.0
2017-04-26 13:00:00,135.41,135.47,135.23,135.24,31979.0,125.6921,125.7478,125.525,125.5343,31979.0
2017-04-26 13:30:00,135.23,135.25,134.75,134.78,53484.0,125.525,125.5436,125.0795,125.1073,53484.0
2017-04-26 14:00:00,134.75,134.84,134.64,134.69,36162.0,125.0795,125.163,124.9774,125.0238,36162.0
2017-04-26 14:30:00,134.69,135.21,134.68,134.99,39064.0,125.0238,125.5065,125.0145,125.3023,39064.0
2017-04-26 15:00:00,134.99,135.02,134.67,134.71,43450.0,125.3023,125.3301,125.0052,125.0424,43450.0
2017-04-26 15:30:00,134.73,134.74,134.17,134.24,186441.0,125.0609,125.0702,124.5411,124.6061,186441.0
2017-04-27 09:30:00,134.67,135.21,134.24,134.71,64515.0,125.0052,125.5065,124.6061,125.0424,64515.0
2017-04-27 10:00:00,134.71,135.23,134.62,134.99,46541.0,125.0424,125.525,124.9588,125.3023,46541.0
2017-04-27 10:30:00,135.03,135.15,134.35,134.54,50670.0,125.3394,125.4508,124.7082,124.8846,50670.0
2017-04-27 11:00:00,134.55,134.9,134.51,134.75,53541.0,124.8939,125.2187,124.8567,125.0795,53541.0
2017-04-27 11:30:00,134.75,134.88,134.61,134.8,43027.0,125.0795,125.2002,124.9495,125.1259,43027.0
2017-04-27 12:00:00,134.82,134.91,134.46,134.52,65743.0,125.1445,125.228,124.8103,124.866,65743.0
2017-04-27 12:30:00,134.6,135.07,134.6,135.01,29369.0,124.9403,125.3765,124.9403,125.3208,29369.0
2017-04-27 13:00:00,135.12,135.15,134.93,135.07,26061.0,125.4229,125.4508,125.2466,125.3765,26061.0
2017-04-27 13:30:00,135.1,135.15,134.99,135.07,27511.0,125.4044,125.4508,125.3023,125.3765,27511.0
2017-04-27 14:00:00,135.11,135.28,135.08,135.14,23985.0,125.4137,125.5715,125.3858,125.4415,23985.0
2017-04-27 14:30:00,135.15,135.27,135.07,135.21,21793.0,125.4508,125.5622,125.3765,125.5065,21793.0
2017-04-27 15:00:00,135.21,135.21,134.97,135.05,28104.0,125.5065,125.5065,125.2837,125.358,28104.0
2017-04-27 15:30:00,135.06,135.12,134.87,135.1,123699.0,125.3673,125.4229,125.1909,125.4044,123699.0
2017-04-28 09:30:00,134.51,134.95,134.11,134.68,198789.0,124.8567,125.2651,124.4854,125.0145,198789.0
2017-04-28 10:00:00,134.66,134.86,134.37,134.4,62398.0,124.996,125.1816,124.7268,124.7546,62398.0
2017-04-28 10:30:00,134.41,134.52,134.02,134.22,56574.0,124.7639,124.866,124.4019,124.5875,56574.0
2017-04-28 11:00:00,134.22,134.42,134.0,134.39,47968.0,124.5875,124.7732,124.3833,124.7453,47968.0
2017-04-28 11:30:00,134.39,134.41,134.18,134.3,38031.0,124.7453,124.7639,124.5504,124.6618,38031.0
2017-04-28 12:00:00,134.32,134.46,134.27,134.43,28129.0,124.6804,124.8103,124.6339,124.7825,28129.0
2017-04-28 12:30:00,134.45,134.45,134.2,134.44,32658.0,124.801,124.801,124.569,124.7917,32658.0
2017-04-28 13:00:00,134.44,134.51,134.16,134.32,35533.0,124.7917,124.8567,124.5318,124.6804,35533.0
2017-04-28 13:30:00,134.3,134.33,134.02,134.12,31236.0,124.6618,124.6896,124.4019,124.4947,31236.0
2017-04-28 14:00:00,134.09,134.23,133.95,134.12,35183.0,124.4669,124.5968,124.3369,124.4947,35183.0
2017-04-28 14:30:00,134.12,134.24,133.98,134.01,48313.0,124.4947,124.6061,124.3648,124.3926,48313.0
2017-04-28 15:00:00,134.05,134.31,134.02,134.09,56247.0,124.4297,124.6711,124.4019,124.4669,56247.0
2017-04-28 15:30:00,134.07,134.26,134.0,134.18,164446.0,124.4483,124.6247,124.3833,124.5504,164446.0
2017-05-01 09:30:00,134.61,135.5,134.41,134.63,33817.0,124.9495,125.7757,124.7639,124.9681,33817.0
2017-05-01 10:00:00,134.63,134.65,134.21,134.33,38642.0,124.9681,124.9867,124.5783,124.6896,38642.0
2017-05-01 10:30:00,134.3,134.57,134.28,134.51,32470.0,124.6618,124.9124,124.6432,124.8567,32470.0
2017-05-01 11:00:00,134.54,134.6,134.16,134.16,31211.0,124.8846,124.9403,124.5318,124.5318,31211.0
2017-05-01 11:30:00,134.13,134.75,134.12,134.68,53381.0,124.504,125.0795,124.4947,125.0145,53381.0
2017-05-01 12:00:00,134.74,134.76,134.52,134.62,20764.0,125.0702,125.0888,124.866,124.9588,20764.0
2017-05-01 12:30:00,134.62,134.79,134.37,134.53,55944.0,124.9588,125.1166,124.7268,124.8753,55944.0
2017-05-01 13:00:00,134.55,134.81,134.54,134.76,19043.0,124.8939,125.1352,124.8846,125.0888,19043.0
2017-05-01 13:30:00,134.75,134.92,134.73,134.89,27266.0,125.0795,125.2373,125.0609,125.2095,27266.0
2017-05-01 14:00:00,134.89,135.26,134.87,135.2,121392.0,125.2095,125.5529,125.1909,125.4972,121392.0
2017-05-01 14:30:00,135.19,135.27,135.12,135.19,33856.0,125.4879,125.5622,125.4229,125.4879,33856.0
2017-05-01 15:00:00,135.19,135.32,135.05,135.08,44476.0,125.4879,125.6086,125.358,125.3858,44476.0
2017-05-01 15:30:00,135.08,135.2,135.0,135.03,149671.0,125.3858,125.4972,125.3116,125.3394,149671.0
2017-05-02 09:30:00,134.85,135.59,134.85,135.5,69773.0,125.1723,125.8592,125.1723,125.7757,69773.0
2017-05-02 10:00:00,135.39,135.42,135.03,135.11,71485.0,125.6736,125.7014,125.3394,125.4137,71485.0
2017-05-02 10:30:00,135.09,135.24,135.02,135.12,48498.0,125.3951,125.5343,125.3301,125.4229,48498.0
2017-05-02 11:00:00,135.09,135.26,135.08,135.16,47201.0,125.3951,125.5529,125.3858,125.4601,47201.0
2017-05-02 11:30:00,135.14,135.43,135.09,135.42,33150.0,125.4415,125.7107,125.3951,125.7014,33150.0
2017-05-02 12:00:00,135.43,135.99,135.42,135.97,40512.0,125.7107,126.2305,125.7014,126.2119,40512.0
2017-05-02 12:30:00,135.98,136.12,135.98,136.08,32143.0,126.2212,126.3512,126.2212,126.314,32143.0
2017-05-02 13:00:00,136.07,136.07,135.9,135.9,22980.0,126.3048,126.3048,126.147,126.147,22980.0
2017-05-02 13:30:00,135.9,135.9,135.51,135.54,23150.0,126.147,126.147,125.785,125.8128,23150.0
2017-05-02 14:00:00,135.53,135.78,135.5,135.58,34803.0,125.8035,126.0356,125.7757,125.8499,34803.0
2017-05-02 14:30:00,135.59,135.64,135.48,135.49,91744.0,125.8592,125.9056,125.7571,125.7664,91744.0
2017-05-02 15:00:00,135.49,135.54,135.33,135.34,42514.0,125.7664,125.8128,125.6179,125.6272,42514.0
2017-05-02 15:30:00,135.34,135.51,135.11,135.43,146778.0,125.6272,125.785,125.4137,125.7107,146778.0
2017-05-03 09:30:00,135.08,135.75,134.78,135.36,61439.0,125.3858,126.0077,125.1073,125.6457,61439.0
2017-05-03 10:00:00,135.4,135.53,135.13,135.16,28406.0,125.6828,125.8035,125.4322,125.4601,28406.0
2017-05-03 10:30:00,135.13,135.23,134.7,134.89,67745.0,125.4322,125.525,125.0331,125.2095,67745.0
2017-05-03 11:00:00,134.88,134.94,134.73,134.79,35275.0,125.2002,125.2559,125.0609,125.1166,35275.0
2017-05-03 11:30:00,134.84,135.02,134.66,134.94,41906.0,125.163,125.3301,124.996,125.2559,41906.0
2017-05-03 12:00:00,134.96,135.0,134.77,134.87,17787.0,125.2744,125.3116,125.0981,125.1909,17787.0
2017-05-03 12:30:00,134.88,134.93,134.78,134.91,24039.0,125.2002,125.2466,125.1073,125.228,24039.0
2017-05-03 13:00:00,134.92,135.1,134.92,134.98,22819.0,125.2373,125.4044,125.2373,125.293,22819.0
2017-05-03 13:30:00,134.99,135.14,134.94,135.14,21791.0,125.3023,125.4415,125.2559,125.4415,21791.0
2017-05-03 14:00:00,135.17,135.6,135.16,135.28,35292.0,125.4694,125.8685,125.4601,125.5715,35292.0
2017-05-03 14:30:00,135.25,135.44,135.23,135.36,45282.0,125.5436,125.72,125.525,125.6457,45282.0
2017-05-03 15:00:00,135.33,135.51,135.24,135.32,32606.0,125.6179,125.785,125.5343,125.6086,32606.0
2017-05-03 15:30:00,135.35,135.47,135.31,135.33,72872.0,125.6364,125.7478,125.5993,125.6179,72872.0
2017-05-04 09:30:00,135.95,136.82,135.88,136.36,67861.0,126.1934,127.0009,126.1284,126.574,67861.0
2017-05-04 10:00:00,136.35,136.92,136.28,136.81,100811.0,126.5647,127.0938,126.4997,126.9917,100811.0
2017-05-04 10:30:00,136.82,136.84,135.77,135.88,176769.0,127.0009,127.0195,126.0263,126.1284,176769.0
2017-05-04 11:00:00,135.88,135.89,135.52,135.72,150462.0,126.1284,126.1377,125.7942,125.9799,150462.0
2017-05-04 11:30:00,135.74,136.54,135.73,136.07,68133.0,125.9984,126.741,125.9892,126.3048,68133.0
2017-05-04 12:00:00,136.03,136.2,135.7,136.16,100786.0,126.2676,126.4254,125.9613,126.3883,100786.0
2017-05-04 12:30:00,136.14,136.79,136.04,136.73,235502.0,126.3697,126.9731,126.2769,126.9174,235502.0
2017-05-04 13:00:00,136.7,137.37,136.68,137.37,101896.0,126.8896,127.5115,126.871,127.5115,101896.0
2017-05-04 13:30:00,137.37,137.41,136.97,137.41,95938.0,127.5115,127.5486,127.1402,127.5486,95938.0
2017-05-04 14:00:00,137.44,137.57,136.38,136.77,114110.0,127.5764,127.6971,126.5925,126.9545,114110.0
2017-05-04 14:30:00,136.77,136.88,136.51,136.51,65909.0,126.9545,127.0566,126.7132,126.7132,65909.0
2017-05-04 15:00:00,136.57,136.57,136.19,136.28,139044.0,126.7689,126.7689,126.4162,126.4997,139044.0
2017-05-04 15:30:00,136.28,136.67,136.27,136.63,231049.0,126.4997,126.8617,126.4904,126.8246,231049.0
2017-05-05 09:30:00,136.56,137.06,136.32,136.99,115430.0,126.7596,127.2237,126.5368,127.1587,115430.0
2017-05-05 10:00:00,136.98,137.04,136.68,136.93,81394.0,127.1495,127.2052,126.871,127.103,81394.0
2017-05-05 10:30:00,136.94,137.15,136.79,137.04,42306.0,127.1123,127.3073,126.9731,127.2052,42306.0
2017-05-05 11:00:00,137.03,137.33,136.99,137.24,31189.0,127.1959,127.4743,127.1587,127.3908,31189.0
2017-05-05 11:30:00,137.25,137.58,137.2,137.55,32750.0,127.4001,127.7064,127.3537,127.6786,32750.0
2017-05-05 12:00:00,137.57,137.75,137.42,137.75,29319.0,127.6971,127.8642,127.5579,127.8642,29319.0
2017-05-05 12:30:00,137.73,137.82,137.55,137.82,70589.0,127.8456,127.9292,127.6786,127.9292,70589.0
2017-05-05 13:00:00,137.78,137.99,137.73,137.98,41027.0,127.892,128.087,127.8456,128.0777,41027.0
2017-05-05 13:30:00,137.98,138.05,137.65,137.82,99848.0,128.0777,128.1427,127.7714,127.9292,99848.0
2017-05-05 14:00:00,137.81,137.93,137.59,137.59,47937.0,127.9199,128.0313,127.7157,127.7157,47937.0
2017-05-05 14:30:00,137.6,137.65,137.34,137.46,42164.0,127.725,127.7714,127.4836,127.595,42164.0
2017-05-05 15:00:00,137.46,137.61,137.37,137.56,52446.0,127.595,127.7342,127.5115,127.6878,52446.0
2017-05-05 15:30:00,137.56,137.59,137.47,137.58,122753.0,127.6878,127.7157,127.6043,127.7064,122753.0
2017-05-08 09:30:00,137.55,137.88,136.99,137.01,28646.0,127.6786,127.9849,127.1587,127.1773,28646.0
2017-05-08 10:00:00,136.97,137.05,136.43,137.01,36517.0,127.1402,127.2144,126.6389,127.1773,36517.0
2017-05-08 10:30:00,137.02,137.3,136.91,137.22,46155.0,127.1866,127.4465,127.0845,127.3722,46155.0
2017-05-08 11:00:00,137.25,137.25,136.84,136.87,31760.0,127.4001,127.4001,127.0195,127.0474,31760.0
2017-05-08 11:30:00,136.92,136.99,136.63,136.76,21656.0,127.0938,127.1587,126.8246,126.9452,21656.0
2017-05-08 12:00:00,136.77,136.85,136.69,136.75,20040.0,126.9545,127.0288,126.8803,126.936,20040.0
2017-05-08 12:30:00,136.79,137.1,136.79,137.05,25680.0,126.9731,127.2608,126.9731,127.2144,25680.0
2017-05-08 13:00:00,137.06,137.13,136.98,137.07,29430.0,127.2237,127.2887,127.1495,127.233,29430.0
2017-05-08 13:30:00,137.07,137.12,136.99,137.07,16522.0,127.233,127.2794,127.1587,127.233,16522.0
2017-05-08 14:00:00,137.06,137.09,136.92,137.05,16855.0,127.2237,127.2516,127.0938,127.2144,16855.0
2017-05-08 14:30:00,137.06,137.09,136.91,136.96,19611.0,127.2237,127.2516,127.0845,127.1309,19611.0
2017-05-08 15:00:00,136.94,137.05,136.9,136.9,40784.0,127.1123,127.2144,127.0752,127.0752,40784.0
2017-05-08 15:30:00,136.93,137.01,136.84,136.88,125109.0,127.103,127.1773,127.0195,127.0566,125109.0
2017-05-09 09:30:00,136.81,137.7,136.81,137.6,40643.0,126.9917,127.8178,126.9917,127.725,40643.0
2017-05-09 10:00:00,137.6,137.6,137.09,137.2,63156.0,127.725,127.725,127.2516,127.3537,63156.0
2017-05-09 10:30:00,137.19,137.28,136.86,137.02,38289.0,127.3444,127.4279,127.0381,127.1866,38289.0
2017-05-09 11:00:00,137.05,137.43,137.05,137.33,39192.0,127.2144,127.5672,127.2144,127.4743,39192.0
2017-05-09 11:30:00,137.33,137.51,137.28,137.42,28051.0,127.4743,127.6414,127.4279,127.5579,28051.0
2017-05-09 12:00:00,137.43,137.55,137.4,137.45,24554.0,127.5672,127.6786,127.5393,127.5857,24554.0
2017-05-09 12:30:00,137.43,137.43,137.18,137.18,33479.0,127.5672,127.5672,127.3351,127.3351,33479.0
2017-05-09 13:00:00,137.17,137.43,137.13,137.27,28650.0,127.3258,127.5672,127.2887,127.4186,28650.0
2017-05-09 13:30:00,137.32,137.48,137.29,137.42,24644.0,127.4651,127.6136,127.4372,127.5579,24644.0
2017-05-09 14:00:00,137.44,137.44,137.28,137.37,26764.0,127.5764,127.5764,127.4279,127.5115,26764.0
2017-05-09 14:30:00,137.38,137.63,137.32,137.62,37929.0,127.5208,127.7528,127.4651,127.7435,37929.0
2017-05-09 15:00:00,137.63,137.65,137.39,137.41,49729.0,127.7528,127.7714,127.53,127.5486,49729.0
2017-05-09 15:30:00,137.41,137.41,137.05,137.29,146081.0,127.5486,127.5486,127.2144,127.4372,146081.0
2017-05-10 09:30:00,136.93,137.6,136.67,136.7,33991.0,127.103,127.725,126.8617,126.8896,33991.0
2017-05-10 10:00:00,136.69,136.89,136.49,136.72,50294.0,126.8803,127.0659,126.6946,126.9081,50294.0
2017-05-10 10:30:00,136.75,136.86,136.66,136.68,64250.0,126.936,127.0381,126.8524,126.871,64250.0
2017-05-10 11:00:00,136.67,137.32,136.61,137.32,36760.0,126.8617,127.4651,126.806,127.4651,36760.0
2017-05-10 11:30:00,137.38,137.38,137.01,137.21,23150.0,127.5208,127.5208,127.1773,127.363,23150.0
2017-05-10 12:00:00,137.2,137.26,137.11,137.22,16543.0,127.3537,127.4094,127.2701,127.3722,16543.0
2017-05-10 12:30:00,137.22,137.28,137.17,137.2,17578.0,127.3722,127.4279,127.3258,127.3537,17578.0
2017-05-10 13:00:00,137.22,137.26,136.97,137.03,21210.0,127.3722,127.4094,127.1402,127.1959,21210.0
2017-05-10 13:30:00,137.04,137.19,136.91,137.13,26670.0,127.2052,127.3444,127.0845,127.2887,26670.0
2017-05-10 14:00:00,137.14,137.35,137.1,137.29,20260.0,127.298,127.4929,127.2608,127.4372,20260.0
2017-05-10 14:30:00,137.29,137.4,137.26,137.28,28132.0,127.4372,127.5393,127.4094,127.4279,28132.0
2017-05-10 15:00:00,137.28,137.51,137.28,137.45,34373.0,127.4279,127.6414,127.4279,127.5857,34373.0
2017-05-10 15:30:00,137.44,137.94,137.43,137.87,187181.0,127.5764,128.0406,127.5672,127.9756,187181.0
2017-05-11 09:30:00,137.3,137.41,136.91,137.14,36638.0,127.4465,127.5486,127.0845,127.298,36638.0
2017-05-11 10:00:00,137.12,137.33,136.5,136.5,84379.0,127.2794,127.4743,126.7039,126.7039,84379.0
2017-05-11 10:30:00,136.5,137.05,136.49,136.97,37103.0,126.7039,127.2144,126.6946,127.1402,37103.0
2017-05-11 11:00:00,137.01,137.06,136.68,136.75,26215.0,127.1773,127.2237,126.871,126.936,26215.0
2017-05-11 11:30:00,136.76,136.8,136.6,136.64,27373.0,126.9452,126.9824,126.7967,126.8339,27373.0
2017-05-11 12:00:00,136.66,136.82,136.53,136.75,26274.0,126.8524,127.0009,126.7318,126.936,26274.0
2017-05-11 12:30:00,136.8,136.98,136.78,136.9,23173.0,126.9824,127.1495,126.9638,127.0752,23173.0
2017-05-11 13:00:00,136.88,137.17,136.88,137.06,28362.0,127.0566,127.3258,127.0566,127.2237,28362.0
2017-05-11 13:30:00,137.06,137.12,136.99,137.07,22760.0,127.2237,127.2794,127.1587,127.233,22760.0
2017-05-11 14:00:00,137.08,137.33,137.0,137.27,28775.0,127.2423,127.4743,127.168,127.4186,28775.0
2017-05-11 14:30:00,137.27,137.36,137.22,137.31,30754.0,127.4186,127.5022,127.3722,127.4558,30754.0
2017-05-11 15:00:00,137.32,137.35,137.16,137.18,46654.0,127.4651,127.4929,127.3165,127.3351,46654.0
2017-05-11 15:30:00,137.17,137.36,137.11,137.27,115119.0,127.3258,127.5022,127.2701,127.4186,115119.0
2017-05-12 09:30:00,136.92,137.26,136.55,137.24,35085.0,127.0938,127.4094,126.7503,127.3908,35085.0
2017-05-12 10:00:00,137.25,137.34,137.01,137.01,39592.0,127.4001,127.4836,127.1773,127.1773,39592.0
2017-05-12 10:30:00,137.01,137.01,136.7,136.79,51642.0,127.1773,127.1773,126.8896,126.9731,51642.0
2017-05-12 11:00:00,136.78,136.92,136.56,136.57,41891.0,126.9638,127.0938,126.7596,126.7689,41891.0
2017-05-12 11:30:00,136.57,136.68,136.53,136.63,31863.0,126.7689,126.871,126.7318,126.8246,31863.0
2017-05-12 12:00:00,136.61,136.64,136.37,136.5,31232.0,126.806,126.8339,126.5832,126.7039,31232.0
2017-05-12 12:30:00,136.51,136.67,136.49,136.53,27283.0,126.7132,126.8617,126.6946,126.7318,27283.0
2017-05-12 13:00:00,136.53,136.56,136.43,136.5,31728.0,126.7318,126.7596,126.6389,126.7039,31728.0
2017-05-12 13:30:00,136.49,136.54,136.41,136.41,26895.0,126.6946,126.741,126.6204,126.6204,26895.0
2017-05-12 14:00:00,136.41,136.56,136.39,136.56,26575.0,126.6204,126.7596,126.6018,126.7596,26575.0
2017-05-12 14:30:00,136.55,136.7,136.53,136.65,28707.0,126.7503,126.8896,126.7318,126.8431,28707.0
2017-05-12 15:00:00,136.64,136.76,136.61,136.7,36322.0,126.8339,126.9452,126.806,126.8896,36322.0
2017-05-12 15:30:00,136.69,136.76,136.58,136.7,87782.0,126.8803,126.9452,126.7782,126.8896,87782.0
2017-05-15 09:30:00,136.86,137.67,136.58,137.65,65318.0,127.0381,127.7899,126.7782,127.7714,65318.0
2017-05-15 10:00:00,137.65,137.89,137.27,137.37,45968.0,127.7714,127.9942,127.4186,127.5115,45968.0
2017-05-15 10:30:00,137.4,137.74,137.26,137.63,19553.0,127.5393,127.8549,127.4094,127.7528,19553.0
2017-05-15 11:00:00,137.69,138.46,137.67,138.4,51675.0,127.8085,128.5232,127.7899,128.4676,51675.0
2017-05-15 11:30:00,138.36,138.43,138.09,138.22,30690.0,128.4304,128.4954,128.1798,128.3005,30690.0
2017-05-15 12:00:00,138.21,138.48,138.21,138.48,18495.0,128.2912,128.5418,128.2912,128.5418,18495.0
2017-05-15 12:30:00,138.43,138.45,138.17,138.2,13377.0,128.4954,128.514,128.2541,128.2819,13377.0
2017-05-15 13:00:00,138.2,138.33,138.12,138.27,24348.0,128.2819,128.4026,128.2076,128.3469,24348.0
2017-05-15 13:30:00,138.26,138.42,138.18,138.42,11550.0,128.3376,128.4861,128.2633,128.4861,11550.0
2017-05-15 14:00:00,138.37,138.38,138.1,138.15,22860.0,128.4397,128.449,128.1891,128.2355,22860.0
2017-05-15 14:30:00,138.12,138.21,138.02,138.14,26361.0,128.2076,128.2912,128.1148,128.2262,26361.0
2017-05-15 15:00:00,138.16,138.3,138.11,138.24,24730.0,128.2448,128.3747,128.1984,128.319,24730.0
2017-05-15 15:30:00,138.24,138.45,138.09,138.37,108107.0,128.319,128.514,128.1798,128.4397,108107.0
2017-05-16 09:30:00,138.38,138.99,137.89,138.84,83808.0,128.449,129.0152,127.9942,128.876,83808.0
2017-05-16 10:00:00,138.85,139.45,138.27,138.42,86889.0,128.8853,129.4422,128.3469,128.4861,86889.0
2017-05-16 10:30:00,138.39,138.6,138.23,138.43,34117.0,128.4583,128.6532,128.3098,128.4954,34117.0
2017-05-16 11:00:00,138.42,138.86,138.3,138.81,107775.0,128.4861,128.8945,128.3747,128.8481,107775.0
2017-05-16 11:30:00,138.78,139.02,138.68,138.9,29988.0,128.8203,129.0431,128.7275,128.9317,29988.0
2017-05-16 12:00:00,138.92,139.07,138.85,138.9,29018.0,128.9502,129.0895,128.8853,128.9317,29018.0
2017-05-16 12:30:00,138.87,139.07,138.77,138.99,32019.0,128.9038,129.0895,128.811,129.0152,32019.0
2017-05-16 13:00:00,139.01,139.07,138.93,138.97,31187.0,129.0338,129.0895,128.9595,128.9966,31187.0
2017-05-16 13:30:00,138.98,139.16,138.98,139.1,26165.0,129.0059,129.173,129.0059,129.1173,26165.0
2017-05-16 14:00:00,139.09,139.12,138.97,139.03,61924.0,129.108,129.1359,128.9966,129.0523,61924.0
2017-05-16 14:30:00,139.02,139.08,139.0,139.02,37741.0,129.0431,129.0987,129.0245,129.0431,37741.0
2017-05-16 15:00:00,139.02,139.14,139.0,139.1,45337.0,129.0431,129.1544,129.0245,129.1173,45337.0
2017-05-16 15:30:00,139.1,139.14,139.0,139.02,173294.0,129.1173,129.1544,129.0245,129.0431,173294.0
2017-05-17 09:30:00,137.97,138.42,137.82,138.13,86040.0,128.0684,128.4861,127.9292,128.2169,86040.0
2017-05-17 10:00:00,138.19,138.34,137.84,137.89,66069.0,128.2726,128.4119,127.9477,127.9942,66069.0
2017-05-17 10:30:00,137.88,138.13,137.47,137.47,41327.0,127.9849,128.2169,127.6043,127.6043,41327.0
2017-05-17 11:00:00,137.5,137.85,137.44,137.65,28150.0,127.6321,127.957,127.5764,127.7714,28150.0
2017-05-17 11:30:00,137.63,137.81,137.43,137.78,27860.0,127.7528,127.9199,127.5672,127.892,27860.0
2017-05-17 12:00:00,137.75,137.88,137.71,137.73,30804.0,127.8642,127.9849,127.8271,127.8456,30804.0
2017-05-17 12:30:00,137.68,137.74,137.48,137.74,19678.0,127.7992,127.8549,127.6136,127.8549,19678.0
2017-05-17 13:00:00,137.71,137.75,137.49,137.6,26109.0,127.8271,127.8642,127.6229,127.725,26109.0
2017-05-17 13:30:00,137.61,137.62,137.29,137.39,37807.0,127.7342,127.7435,127.4372,127.53,37807.0
2017-05-17 14:00:00,137.34,137.44,136.8,136.89,38479.0,127.4836,127.5764,126.9824,127.0659,38479.0
2017-05-17 14:30:00,136.9,137.04,136.72,137.01,36484.0,127.0752,127.2052,126.9081,127.1773,36484.0
2017-05-17 15:00:00,136.99,137.26,136.8,137.0,58189.0,127.1587,127.4094,126.9824,127.168,58189.0
2017-05-17 15:30:00,136.98,137.19,136.49,136.57,161179.0,127.1495,127.3444,126.6946,126.7689,161179.0
2017-05-18 09:30:00,136.62,138.09,136.22,137.65,103008.0,126.8153,128.1798,126.444,127.7714,103008.0
2017-05-18 10:00:00,137.69,138.15,137.32,138.15,57104.0,127.8085,128.2355,127.4651,128.2355,57104.0
2017-05-18 10:30:00,138.12,138.26,137.83,137.96,31488.0,128.2076,128.3376,127.9385,128.0591,31488.0
2017-05-18 11:00:00,138.05,138.2,137.95,137.96,65643.0,128.1427,128.2819,128.0498,128.0591,65643.0
2017-05-18 11:30:00,137.96,138.06,137.32,137.36,42191.0,128.0591,128.152,127.4651,127.5022,42191.0
2017-05-18 12:00:00,137.33,137.35,136.94,137.34,31019.0,127.4743,127.4929,127.1123,127.4836,31019.0
2017-05-18 12:30:00,137.28,137.42,137.16,137.32,19302.0,127.4279,127.5579,127.3165,127.4651,19302.0
2017-05-18 13:00:00,137.32,137.32,137.01,137.09,26844.0,127.4651,127.4651,127.1773,127.2516,26844.0
2017-05-18 13:30:00,137.03,137.43,136.94,137.3,30301.0,127.1959,127.5672,127.1123,127.4465,30301.0
2017-05-18 14:00:00,137.34,137.81,137.34,137.71,23342.0,127.4836,127.9199,127.4836,127.8271,23342.0
2017-05-18 14:30:00,137.72,137.98,137.6,137.65,31161.0,127.8364,128.0777,127.725,127.7714,31161.0
2017-05-18 15:00:00,137.65,137.83,137.53,137.62,42912.0,127.7714,127.9385,127.66,127.7435,42912.0
2017-05-18 15:30:00,137.59,137.81,137.4,137.45,100920.0,127.7157,127.9199,127.5393,127.5857,100920.0
2017-05-19 09:30:00,137.69,138.99,137.04,138.69,134571.0,127.8085,129.0152,127.2052,128.7367,134571.0
2017-05-19 10:00:00,138.7,138.71,138.1,138.28,41278.0,128.746,128.7553,128.1891,128.3562,41278.0
2017-05-19 10:30:00,138.36,138.67,138.28,138.65,15397.0,128.4304,128.7182,128.3562,128.6996,15397.0
2017-05-19 11:00:00,138.66,138.9,138.5,138.9,27559.0,128.7089,128.9317,128.5604,128.9317,27559.0
2017-05-19 11:30:00,138.9,138.92,138.52,138.62,25466.0,128.9317,128.9502,128.5789,128.6718,25466.0
2017-05-19 12:00:00,138.62,138.73,138.32,138.34,44458.0,128.6718,128.7739,128.3933,128.4119,44458.0
2017-05-19 12:30:00,138.34,138.54,138.31,138.47,50311.0,128.4119,128.5975,128.384,128.5325,50311.0
2017-05-19 13:00:00,138.47,138.49,138.19,138.27,24081.0,128.5325,128.5511,128.2726,128.3469,24081.0
2017-05-19 13:30:00,138.3,138.34,138.19,138.2,21413.0,128.3747,128.4119,128.2726,128.2819,21413.0
2017-05-19 14:00:00,138.2,138.35,138.13,138.35,15879.0,128.2819,128.4211,128.2169,128.4211,15879.0
2017-05-19 14:30:00,138.33,138.55,138.27,138.27,21743.0,128.4026,128.6068,128.3469,128.3469,21743.0
2017-05-19 15:00:00,138.32,138.37,137.88,138.08,35688.0,128.3933,128.4397,127.9849,128.1705,35688.0
2017-05-19 15:30:00,138.06,138.22,137.97,138.14,89909.0,128.152,128.3005,128.0684,128.2262,89909.0
2017-05-22 09:30:00,138.43,139.2,138.22,138.53,45663.0,128.4954,129.2101,128.3005,128.5882,45663.0
2017-05-22 10:00:00,138.53,138.96,138.52,138.81,38676.0,128.5882,128.9874,128.5789,128.8481,38676.0
2017-05-22 10:30:00,138.85,138.92,138.56,138.82,33631.0,128.8853,128.9502,128.6161,128.8574,33631.0
2017-05-22 11:00:00,138.75,138.94,138.55,138.73,32922.0,128.7924,128.9688,128.6068,128.7739,32922.0
2017-05-22 11:30:00,138.71,138.84,138.5,138.6,31502.0,128.7553,128.876,128.5604,128.6532,31502.0
2017-05-22 12:00:00,138.61,138.81,138.56,138.63,22098.0,128.6625,128.8481,128.6161,128.681,22098.0
2017-05-22 12:30:00,138.63,138.65,138.48,138.52,16121.0,128.681,128.6996,128.5418,128.5789,16121.0
2017-05-22 13:00:00,138.55,138.63,138.44,138.54,21357.0,128.6068,128.681,128.5047,128.5975,21357.0
2017-05-22 13:30:00,138.56,138.68,138.47,138.59,19966.0,128.6161,128.7275,128.5325,128.6439,19966.0
2017-05-22 14:00:00,138.59,138.77,138.54,138.69,16337.0,128.6439,128.811,128.5975,128.7367,16337.0
2017-05-22 14:30:00,138.68,138.83,138.6,138.66,22833.0,128.7275,128.8667,128.6532,128.7089,22833.0
2017-05-22 15:00:00,138.61,138.75,138.56,138.65,23851.0,128.6625,128.7924,128.6161,128.6996,23851.0
2017-05-22 15:30:00,138.68,138.91,138.66,138.71,82725.0,128.7275,128.941,128.7089,128.7553,82725.0
2017-05-23 09:30:00,138.58,139.23,138.48,139.03,49086.0,128.6346,129.238,128.5418,129.0523,49086.0
2017-05-23 10:00:00,138.98,139.07,138.71,138.95,47509.0,129.0059,129.0895,128.7553,128.9781,47509.0
2017-05-23 10:30:00,138.95,138.99,138.41,138.45,30059.0,128.9781,129.0152,128.4768,128.514,30059.0
2017-05-23 11:00:00,138.5,138.65,138.29,138.42,26546.0,128.5604,128.6996,128.3654,128.4861,26546.0
2017-05-23 11:30:00,138.45,138.71,138.35,138.35,28451.0,128.514,128.7553,128.4211,128.4211,28451.0
2017-05-23 12:00:00,138.34,138.44,138.04,138.06,45887.0,128.4119,128.5047,128.1334,128.152,45887.0
2017-05-23 12:30:00,138.05,138.11,137.66,137.68,50623.0,128.1427,128.1984,127.7807,127.7992,50623.0
2017-05-23 13:00:00,137.68,138.08,137.68,137.99,19060.0,127.7992,128.1705,127.7992,128.087,19060.0
2017-05-23 13:30:00,137.96,138.08,137.8,137.85,24536.0,128.0591,128.1705,127.9106,127.957,24536.0
2017-05-23 14:00:00,137.88,138.07,137.82,137.95,19410.0,127.9849,128.1612,127.9292,128.0498,19410.0
2017-05-23 14:30:00,137.97,138.22,137.89,138.2,45556.0,128.0684,128.3005,127.9942,128.2819,45556.0
2017-05-23 15:00:00,138.22,138.42,138.16,138.28,30211.0,128.3005,128.4861,128.2448,128.3562,30211.0
2017-05-23 15:30:00,138.29,138.29,138.12,138.24,142184.0,128.3654,128.3654,128.2076,128.319,142184.0
2017-05-24 09:30:00,138.27,138.45,137.76,138.39,53218.0,128.7241,128.8916,128.2493,128.8358,53218.0
2017-05-24 10:00:00,138.35,138.63,138.18,138.59,34195.0,128.7986,129.0592,128.6403,129.022,34195.0
2017-05-24 10:30:00,138.61,138.81,138.54,138.73,22539.0,129.0406,129.2268,128.9754,129.1523,22539.0
2017-05-24 11:00:00,138.75,139.08,138.75,139.01,39918.0,129.1709,129.4782,129.1709,129.413,39918.0
2017-05-24 11:30:00,139.02,139.31,139.02,139.31,20942.0,129.4223,129.6923,129.4223,129.6923,20942.0
2017-05-24 12:00:00,139.31,139.36,139.12,139.33,28896.0,129.6923,129.7388,129.5154,129.7109,28896.0
2017-05-24 12:30:00,139.33,139.51,139.22,139.51,20979.0,129.7109,129.8785,129.6085,129.8785,20979.0
2017-05-24 13:00:00,139.51,139.58,139.45,139.52,28006.0,129.8785,129.9436,129.8226,129.8878,28006.0
2017-05-24 13:30:00,139.53,139.55,139.32,139.33,67472.0,129.8971,129.9157,129.7016,129.7109,67472.0
2017-05-24 14:00:00,139.34,139.59,139.18,139.53,59316.0,129.7202,129.9529,129.5712,129.8971,59316.0
2017-05-24 14:30:00,139.53,139.6,139.39,139.5,39457.0,129.8971,129.9623,129.7668,129.8692,39457.0
2017-05-24 15:00:00,139.5,139.58,139.36,139.49,31496.0,129.8692,129.9436,129.7388,129.8598,31496.0
2017-05-24 15:30:00,139.53,139.72,139.51,139.54,93132.0,129.8971,130.074,129.8785,129.9064,93132.0
2017-05-25 09:30:00,139.91,140.45,139.83,140.3,38809.0,130.2509,130.7536,130.1764,130.6139,38809.0
2017-05-25 10:00:00,140.29,140.61,140.16,140.24,29731.0,130.6046,130.9025,130.4836,130.5581,29731.0
2017-05-25 10:30:00,140.29,140.58,140.19,140.28,30125.0,130.6046,130.8746,130.5115,130.5953,30125.0
2017-05-25 11:00:00,140.29,140.45,140.17,140.4,29581.0,130.6046,130.7536,130.4929,130.707,29581.0
2017-05-25 11:30:00,140.37,140.42,140.18,140.24,24875.0,130.6791,130.7256,130.5022,130.5581,24875.0
2017-05-25 12:00:00,140.22,140.45,140.16,140.41,16239.0,130.5394,130.7536,130.4836,130.7163,16239.0
2017-05-25 12:30:00,140.39,140.53,140.32,140.52,12798.0,130.6977,130.828,130.6325,130.8187,12798.0
2017-05-25 13:00:00,140.52,140.55,140.42,140.54,17865.0,130.8187,130.8467,130.7256,130.8374,17865.0
2017-05-25 13:30:00,140.54,140.56,140.41,140.54,13989.0,130.8374,130.856,130.7163,130.8374,13989.0
2017-05-25 14:00:00,140.53,140.73,140.53,140.7,15229.0,130.828,131.0142,130.828,130.9863,15229.0
2017-05-25 14:30:00,140.68,140.9,140.65,140.77,21599.0,130.9677,131.1725,130.9398,131.0515,21599.0
2017-05-25 15:00:00,140.76,140.77,140.55,140.65,22935.0,131.0422,131.0515,130.8467,130.9398,22935.0
2017-05-25 15:30:00,140.64,140.9,140.62,140.69,77773.0,130.9305,131.1725,130.9118,130.977,77773.0
2017-05-26 09:30:00,140.63,141.11,139.79,140.55,71387.0,130.9211,131.368,130.1391,130.8467,71387.0
2017-05-26 10:00:00,140.56,140.58,140.2,140.37,57806.0,130.856,130.8746,130.5208,130.6791,57806.0
2017-05-26 10:30:00,140.37,140.55,140.26,140.4,39855.0,130.6791,130.8467,130.5767,130.707,39855.0
2017-05-26 11:00:00,140.38,140.49,140.26,140.46,37707.0,130.6884,130.7908,130.5767,130.7629,37707.0
2017-05-26 11:30:00,140.49,140.63,140.3,140.4,79014.0,130.7908,130.9211,130.6139,130.707,79014.0
2017-05-26 12:00:00,140.4,140.45,140.22,140.35,37079.0,130.707,130.7536,130.5394,130.6605,37079.0
2017-05-26 12:30:00,140.34,140.35,140.25,140.27,34232.0,130.6512,130.6605,130.5674,130.586,34232.0
2017-05-26 13:00:00,140.27,140.49,140.16,140.49,53599.0,130.586,130.7908,130.4836,130.7908,53599.0
2017-05-26 13:30:00,140.5,140.51,140.28,140.32,31130.0,130.8001,130.8094,130.5953,130.6325,31130.0
2017-05-26 14:00:00,140.34,140.42,140.22,140.25,74617.0,130.6512,130.7256,130.5394,130.5674,74617.0
2017-05-26 14:30:00,140.26,140.31,140.13,140.17,29505.0,130.5767,130.6232,130.4557,130.4929,29505.0
2017-05-26 15:00:00,140.16,140.25,140.12,140.17,59399.0,130.4836,130.5674,130.4464,130.4929,59399.0
2017-05-26 15:30:00,140.17,140.32,140.16,140.2,153957.0,130.4929,130.6325,130.4836,130.5208,153957.0
2017-05-30 09:30:00,140.04,140.42,139.94,140.26,56094.0,130.3719,130.7256,130.2788,130.5767,56094.0
2017-05-30 10:00:00,140.24,140.24,139.75,139.75,63994.0,130.5581,130.5581,130.1019,130.1019,63994.0
2017-05-30 10:30:00,139.77,140.13,139.77,140.0,43420.0,130.1205,130.4557,130.1205,130.3346,43420.0
2017-05-30 11:00:00,140.03,140.15,139.96,140.04,42312.0,130.3626,130.4743,130.2974,130.3719,42312.0
2017-05-30 11:30:00,140.03,140.44,140.02,140.33,25192.0,130.3626,130.7443,130.3533,130.6419,25192.0
2017-05-30 12:00:00,140.34,140.5,140.27,140.48,18652.0,130.6512,130.8001,130.586,130.7815,18652.0
2017-05-30 12:30:00,140.49,140.6,140.45,140.56,23028.0,130.7908,130.8932,130.7536,130.856,23028.0
2017-05-30 13:00:00,140.58,140.59,140.36,140.5,33525.0,130.8746,130.8839,130.6698,130.8001,33525.0
2017-05-30 13:30:00,140.49,140.6,140.45,140.53,13170.0,130.7908,130.8932,130.7536,130.828,13170.0
2017-05-30 14:00:00,140.57,140.73,140.55,140.71,19127.0,130.8653,131.0142,130.8467,130.9956,19127.0
2017-05-30 14:30:00,140.7,140.82,140.67,140.79,26285.0,130.9863,131.098,130.9584,131.0701,26285.0
2017-05-30 15:00:00,140.78,140.85,140.67,140.76,35502.0,131.0608,131.126,130.9584,131.0422,35502.0
2017-05-30 15:30:00,140.76,140.92,140.73,140.82,79511.0,131.0422,131.1911,131.0142,131.098,79511.0
2017-05-31 09:30:00,140.83,141.71,140.53,140.86,53942.0,131.1073,131.9266,130.828,131.1353,53942.0
2017-05-31 10:00:00,140.87,141.48,140.81,141.27,81073.0,131.1446,131.7125,131.0887,131.517,81073.0
2017-05-31 10:30:00,141.23,141.45,141.0,141.45,41485.0,131.4797,131.6845,131.2656,131.6845,41485.0
2017-05-31 11:00:00,141.44,141.49,140.87,141.21,44104.0,131.6752,131.7218,131.1446,131.4611,44104.0
2017-05-31 11:30:00,141.25,141.48,141.1,141.37,36658.0,131.4983,131.7125,131.3587,131.6101,36658.0
2017-05-31 12:00:00,141.39,141.9,141.36,141.89,43567.0,131.6287,132.1035,131.6007,132.0942,43567.0
2017-05-31 12:30:00,141.91,141.96,141.57,141.86,58401.0,132.1128,132.1593,131.7962,132.0662,58401.0
2017-05-31 13:00:00,141.87,142.36,141.86,142.19,74225.0,132.0755,132.5317,132.0662,132.3734,74225.0
2017-05-31 13:30:00,142.18,142.4,142.04,142.19,53937.0,132.3641,132.5689,132.2338,132.3734,53937.0
2017-05-31 14:00:00,142.2,142.5,142.06,142.47,57411.0,132.3828,132.662,132.2524,132.6341,57411.0
2017-05-31 14:30:00,142.47,142.59,142.43,142.46,53485.0,132.6341,132.7458,132.5969,132.6248,53485.0
2017-05-31 15:00:00,142.45,142.62,142.36,142.56,48583.0,132.6155,132.7738,132.5317,132.7179,48583.0
2017-05-31 15:30:00,142.57,142.93,142.55,142.81,157880.0,132.7272,133.0624,132.7086,132.9506,157880.0
2017-06-01 09:30:00,143.21,144.63,143.08,144.63,128677.0,133.323,134.645,133.202,134.645,128677.0
2017-06-01 10:00:00,144.73,144.75,143.69,144.08,162321.0,134.7381,134.7567,133.7699,134.133,162321.0
2017-06-01 10:30:00,144.08,144.72,144.01,144.48,95953.0,134.133,134.7288,134.0678,134.5053,95953.0
2017-06-01 11:00:00,144.46,145.06,144.4,144.95,126349.0,134.4867,135.0453,134.4309,134.9429,126349.0
2017-06-01 11:30:00,144.99,145.23,144.87,145.18,112823.0,134.9801,135.2036,134.8684,135.157,112823.0
2017-06-01 12:00:00,145.17,145.3,144.83,144.91,151966.0,135.1477,135.2687,134.8312,134.9057,151966.0
2017-06-01 12:30:00,144.91,145.16,144.58,144.58,158107.0,134.9057,135.1384,134.5984,134.5984,158107.0
2017-06-01 13:00:00,144.58,144.64,143.96,144.05,72794.0,134.5984,134.6543,134.0212,134.105,72794.0
2017-06-01 13:30:00,144.05,144.05,143.63,143.66,50379.0,134.105,134.105,133.714,133.742,50379.0
2017-06-01 14:00:00,143.63,144.19,143.59,144.02,65744.0,133.714,134.2354,133.6768,134.0771,65744.0
2017-06-01 14:30:00,144.04,144.09,143.42,143.48,56495.0,134.0957,134.1423,133.5185,133.5744,56495.0
2017-06-01 15:00:00,143.45,143.5,143.35,143.46,86990.0,133.5465,133.593,133.4534,133.5558,86990.0
2017-06-01 15:30:00,143.44,143.72,143.29,143.7,180416.0,133.5371,133.7978,133.3975,133.7792,180416.0
2017-06-02 09:30:00,144.06,144.18,143.08,143.24,71930.0,134.1143,134.2261,133.202,133.351,71930.0
2017-06-02 10:00:00,143.23,144.1,143.19,143.57,69899.0,133.3416,134.1516,133.3044,133.6582,69899.0
2017-06-02 10:30:00,143.57,144.21,143.57,143.89,47832.0,133.6582,134.254,133.6582,133.9561,47832.0
2017-06-02 11:00:00,143.9,144.31,143.89,144.3,100738.0,133.9654,134.3471,133.9561,134.3378,100738.0
2017-06-02 11:30:00,144.27,144.47,144.16,144.44,39972.0,134.3098,134.496,134.2074,134.4681,39972.0
2017-06-02 12:00:00,144.42,144.64,144.23,144.51,76026.0,134.4495,134.6543,134.2726,134.5333,76026.0
2017-06-02 12:30:00,144.52,144.55,144.23,144.43,103254.0,134.5426,134.5705,134.2726,134.4588,103254.0
2017-06-02 13:00:00,144.4,144.44,144.07,144.15,39183.0,134.4309,134.4681,134.1237,134.1981,39183.0
2017-06-02 13:30:00,144.18,144.35,144.17,144.2,35682.0,134.2261,134.3843,134.2167,134.2447,35682.0
2017-06-02 14:00:00,144.21,144.31,144.08,144.11,59129.0,134.254,134.3471,134.133,134.1609,59129.0
2017-06-02 14:30:00,144.12,144.22,144.07,144.19,30825.0,134.1702,134.2633,134.1237,134.2354,30825.0
2017-06-02 15:00:00,144.22,144.28,144.13,144.21,84555.0,134.2633,134.3192,134.1795,134.254,84555.0
2017-06-02 15:30:00,144.19,144.27,143.91,144.06,135180.0,134.2354,134.3098,133.9747,134.1143,135180.0
2017-06-05 09:30:00,144.19,144.44,143.76,144.36,23413.0,134.2354,134.4681,133.8351,134.3936,23413.0
2017-06-05 10:00:00,144.41,144.48,144.17,144.21,46645.0,134.4402,134.5053,134.2167,134.254,46645.0
2017-06-05 10:30:00,144.21,144.53,144.17,144.53,32883.0,134.254,134.5519,134.2167,134.5519,32883.0
2017-06-05 11:00:00,144.53,144.62,144.1,144.16,50727.0,134.5519,134.6357,134.1516,134.2074,50727.0
2017-06-05 11:30:00,144.16,144.43,144.16,144.39,17630.0,134.2074,134.4588,134.2074,134.4216,17630.0
2017-06-05 12:00:00,144.38,144.46,144.31,144.37,13202.0,134.4122,134.4867,134.3471,134.4029,13202.0
2017-06-05 12:30:00,144.35,144.41,144.27,144.41,8543.0,134.3843,134.4402,134.3098,134.4402,8543.0
2017-06-05 13:00:00,144.42,144.54,144.36,144.37,39573.0,134.4495,134.5612,134.3936,134.4029,39573.0
2017-06-05 13:30:00,144.36,144.49,144.32,144.46,14466.0,134.3936,134.5147,134.3564,134.4867,14466.0
2017-06-05 14:00:00,144.46,144.48,144.35,144.37,20793.0,134.4867,134.5053,134.3843,134.4029,20793.0
2017-06-05 14:30:00,144.36,144.44,144.3,144.34,37723.0,134.3936,134.4681,134.3378,134.375,37723.0
2017-06-05 15:00:00,144.34,144.51,144.25,144.5,22228.0,134.375,134.5333,134.2912,134.524,22228.0
2017-06-05 15:30:00,144.51,144.68,144.34,144.39,83917.0,134.5333,134.6915,134.375,134.4216,83917.0
2017-06-06 09:30:00,144.0,144.36,143.4,144.27,48216.0,134.0585,134.3936,133.4999,134.3098,48216.0
2017-06-06 10:00:00,144.26,144.26,143.91,143.97,26546.0,134.3005,134.3005,133.9747,134.0306,26546.0
2017-06-06 10:30:00,144.01,144.03,143.8,143.9,82947.0,134.0678,134.0864,133.8723,133.9654,82947.0
2017-06-06 11:00:00,143.85,144.04,143.85,143.94,26683.0,133.9188,134.0957,133.9188,134.0026,26683.0
2017-06-06 11:30:00,143.96,144.04,143.82,143.99,32437.0,134.0212,134.0957,133.8909,134.0492,32437.0
2017-06-06 12:00:00,143.99,144.14,143.89,143.89,11879.0,134.0492,134.1888,133.9561,133.9561,11879.0
2017-06-06 12:30:00,143.89,144.06,143.89,143.98,42977.0,133.9561,134.1143,133.9561,134.0399,42977.0
2017-06-06 13:00:00,143.99,144.04,143.75,143.8,26262.0,134.0492,134.0957,133.8257,133.8723,26262.0
2017-06-06 13:30:00,143.78,144.02,143.78,144.02,46855.0,133.8537,134.0771,133.8537,134.0771,46855.0
2017-06-06 14:00:00,143.99,144.1,143.96,144.02,24605.0,134.0492,134.1516,134.0212,134.0771,24605.0
2017-06-06 14:30:00,144.02,144.29,143.99,144.14,22527.0,134.0771,134.3285,134.0492,134.1888,22527.0
2017-06-06 15:00:00,144.06,144.14,143.96,143.97,25313.0,134.1143,134.1888,134.0212,134.0306,25313.0
2017-06-06 15:30:00,143.97,144.08,143.86,143.95,120569.0,134.0306,134.133,133.9281,134.0119,120569.0
2017-06-07 09:30:00,144.37,144.92,144.1,144.92,75930.0,134.4029,134.915,134.1516,134.915,75930.0
2017-06-07 10:00:00,144.89,144.94,144.54,144.64,173627.0,134.887,134.9336,134.5612,134.6543,173627.0
2017-06-07 10:30:00,144.64,144.75,144.32,144.63,100769.0,134.6543,134.7567,134.3564,134.645,100769.0
2017-06-07 11:00:00,144.6,144.78,144.58,144.7,50427.0,134.6171,134.7846,134.5984,134.7102,50427.0
2017-06-07 11:30:00,144.69,145.23,144.67,145.22,85377.0,134.7008,135.2036,134.6822,135.1943,85377.0
2017-06-07 12:00:00,145.15,145.26,145.08,145.15,24389.0,135.1291,135.2315,135.0639,135.1291,24389.0
2017-06-07 12:30:00,145.15,145.27,144.96,145.12,25641.0,135.1291,135.2408,134.9522,135.1012,25641.0
2017-06-07 13:00:00,145.12,145.27,145.05,145.1,29755.0,135.1012,135.2408,135.036,135.0825,29755.0
2017-06-07 13:30:00,145.06,145.1,144.93,145.04,34724.0,135.0453,135.0825,134.9243,135.0267,34724.0
2017-06-07 14:00:00,145.03,145.13,144.98,145.01,52577.0,135.0174,135.1105,134.9708,134.9988,52577.0
2017-06-07 14:30:00,145.06,145.44,145.01,145.34,45753.0,135.0453,135.3991,134.9988,135.306,45753.0
2017-06-07 15:00:00,145.31,146.17,145.3,146.0,90118.0,135.278,136.0787,135.2687,135.9204,90118.0
2017-06-07 15:30:00,146.0,146.32,145.98,146.03,220349.0,135.9204,136.2183,135.9018,135.9483,220349.0
2017-06-08 09:30:00,146.0,146.42,145.41,146.05,66886.0,135.9204,136.3114,135.3711,135.967,66886.0
2017-06-08 10:00:00,146.08,146.18,145.64,145.75,32261.0,135.9949,136.088,135.5853,135.6877,32261.0
2017-06-08 10:30:00,145.76,145.93,145.64,145.8,35153.0,135.697,135.8552,135.5853,135.7342,35153.0
2017-06-08 11:00:00,145.82,146.2,145.82,145.99,31171.0,135.7528,136.1066,135.7528,135.9111,31171.0
2017-06-08 11:30:00,146.02,146.02,145.53,145.56,72873.0,135.939,135.939,135.4829,135.5108,72873.0
2017-06-08 12:00:00,145.63,145.72,145.44,145.71,58123.0,135.576,135.6597,135.3991,135.6504,58123.0
2017-06-08 12:30:00,145.69,145.75,145.46,145.59,32576.0,135.6318,135.6877,135.4177,135.5387,32576.0
2017-06-08 13:00:00,145.64,145.68,145.53,145.56,38090.0,135.5853,135.6225,135.4829,135.5108,38090.0
2017-06-08 13:30:00,145.53,145.94,145.53,145.94,22416.0,135.4829,135.8645,135.4829,135.8645,22416.0
2017-06-08 14:00:00,145.89,145.94,145.52,145.55,37438.0,135.818,135.8645,135.4735,135.5015,37438.0
2017-06-08 14:30:00,145.59,145.6,144.9,145.32,71035.0,135.5387,135.548,134.8963,135.2874,71035.0
2017-06-08 15:00:00,145.31,145.57,145.3,145.51,37320.0,135.278,135.5201,135.2687,135.4642,37320.0
2017-06-08 15:30:00,145.53,145.63,145.26,145.57,114061.0,135.4829,135.576,135.2315,135.5201,114061.0
2017-06-09 09:30:00,145.7,146.25,144.78,146.25,38455.0,135.6411,136.1531,134.7846,136.1531,38455.0
2017-06-09 10:00:00,146.26,146.76,146.18,146.76,21994.0,136.1625,136.6279,136.088,136.6279,21994.0
2017-06-09 10:30:00,146.76,146.98,146.62,146.76,30875.0,136.6279,136.8327,136.4976,136.6279,30875.0
2017-06-09 11:00:00,146.71,146.94,146.57,146.94,28922.0,136.5814,136.7955,136.4511,136.7955,28922.0
2017-06-09 11:30:00,146.94,147.22,146.79,147.07,43967.0,136.7955,137.0562,136.6559,136.9165,43967.0
2017-06-09 12:00:00,147.07,147.52,147.01,147.49,71268.0,136.9165,137.3355,136.8607,137.3075,71268.0
2017-06-09 12:30:00,147.49,147.51,147.08,147.41,77782.0,137.3075,137.3262,136.9258,137.2331,77782.0
2017-06-09 13:00:00,147.39,147.54,147.3,147.5,70045.0,137.2144,137.3541,137.1307,137.3169,70045.0
2017-06-09 13:30:00,147.49,147.49,146.7,146.72,68386.0,137.3075,137.3075,136.5721,136.5907,68386.0
2017-06-09 14:00:00,146.72,146.91,146.42,146.44,38336.0,136.5907,136.7676,136.3114,136.33,38336.0
2017-06-09 14:30:00,146.44,146.49,145.89,145.99,65293.0,136.33,136.3766,135.818,135.9111,65293.0
2017-06-09 15:00:00,146.02,146.64,146.02,146.64,56132.0,135.939,136.5162,135.939,136.5162,56132.0
2017-06-09 15:30:00,146.61,146.87,146.3,146.78,160791.0,136.4883,136.7303,136.1997,136.6466,160791.0
2017-06-12 09:30:00,146.39,147.03,145.0,145.16,97094.0,136.2835,136.8793,134.9894,135.1384,97094.0
2017-06-12 10:00:00,145.17,145.21,144.35,144.75,85641.0,135.1477,135.1849,134.3843,134.7567,85641.0
2017-06-12 10:30:00,144.8,145.39,144.6,145.34,48981.0,134.8033,135.3525,134.6171,135.306,48981.0
2017-06-12 11:00:00,145.37,146.09,145.32,145.97,46021.0,135.3339,136.0042,135.2874,135.8925,46021.0
2017-06-12 11:30:00,145.97,146.48,145.79,146.48,104632.0,135.8925,136.3673,135.7249,136.3673,104632.0
2017-06-12 12:00:00,146.43,146.74,146.17,146.17,53712.0,136.3207,136.6093,136.0787,136.0787,53712.0
2017-06-12 12:30:00,146.14,146.14,145.35,145.65,122721.0,136.0507,136.0507,135.3153,135.5946,122721.0
2017-06-12 13:00:00,145.62,145.7,145.4,145.52,82713.0,135.5666,135.6411,135.3618,135.4735,82713.0
2017-06-12 13:30:00,145.53,145.74,145.43,145.43,55596.0,135.4829,135.6784,135.3898,135.3898,55596.0
2017-06-12 14:00:00,145.4,145.53,145.12,145.15,48240.0,135.3618,135.4829,135.1012,135.1291,48240.0
2017-06-12 14:30:00,145.16,145.61,145.12,145.59,52562.0,135.1384,135.5573,135.1012,135.5387,52562.0
2017-06-12 15:00:00,145.62,145.63,145.13,145.16,56355.0,135.5666,135.576,135.1105,135.1384,56355.0
2017-06-12 15:30:00,145.16,145.74,145.12,145.7,165914.0,135.1384,135.6784,135.1012,135.6411,165914.0
2017-06-13 09:30:00,145.9,146.69,144.81,146.12,99385.0,135.8273,136.5628,134.8126,136.0321,99385.0
2017-06-13 10:00:00,146.1,146.47,145.72,146.47,91545.0,136.0135,136.358,135.6597,136.358,91545.0
2017-06-13 10:30:00,146.48,146.64,146.07,146.21,51364.0,136.3673,136.5162,135.9856,136.1159,51364.0
2017-06-13 11:00:00,146.18,146.46,146.01,146.01,50502.0,136.088,136.3486,135.9297,135.9297,50502.0
2017-06-13 11:30:00,146.06,146.07,145.5,145.9,73381.0,135.9763,135.9856,135.4549,135.8273,73381.0
2017-06-13 12:00:00,145.86,146.23,145.86,146.22,35298.0,135.7901,136.1345,135.7901,136.1252,35298.0
2017-06-13 12:30:00,146.19,146.81,146.18,146.78,26964.0,136.0973,136.6745,136.088,136.6466,26964.0
2017-06-13 13:00:00,146.78,146.81,146.7,146.79,25646.0,136.6466,136.6745,136.5721,136.6559,25646.0
2017-06-13 13:30:00,146.81,146.88,146.55,146.68,29317.0,136.6745,136.7397,136.4324,136.5535,29317.0
2017-06-13 14:00:00,146.71,146.76,146.38,146.43,43066.0,136.5814,136.6279,136.2742,136.3207,43066.0
2017-06-13 14:30:00,146.39,146.52,146.18,146.24,58822.0,136.2835,136.4045,136.088,136.1438,58822.0
2017-06-13 15:00:00,146.24,146.27,146.04,146.27,55130.0,136.1438,136.1718,135.9576,136.1718,55130.0
2017-06-13 15:30:00,146.26,146.47,146.15,146.45,166057.0,136.1625,136.358,136.0601,136.3393,166057.0
2017-06-14 09:30:00,146.46,147.09,146.46,146.81,28756.0,136.3486,136.9352,136.3486,136.6745,28756.0
2017-06-14 10:00:00,146.78,147.21,146.64,146.84,29473.0,136.6466,137.0469,136.5162,136.7024,29473.0
2017-06-14 10:30:00,146.85,147.08,146.48,146.73,79006.0,136.7117,136.9258,136.3673,136.6,79006.0
2017-06-14 11:00:00,146.71,146.82,146.46,146.58,128259.0,136.5814,136.6838,136.3486,136.4604,128259.0
2017-06-14 11:30:00,146.62,146.69,146.21,146.57,67873.0,136.4976,136.5628,136.1159,136.4511,67873.0
2017-06-14 12:00:00,146.57,146.67,146.38,146.64,43521.0,136.4511,136.5442,136.2742,136.5162,43521.0
2017-06-14 12:30:00,146.62,147.07,146.56,147.06,46514.0,136.4976,136.9165,136.4417,136.9072,46514.0
2017-06-14 13:00:00,147.11,147.22,147.0,147.18,26550.0,136.9538,137.0562,136.8514,137.0189,26550.0
2017-06-14 13:30:00,147.2,147.68,147.16,147.68,36190.0,137.0376,137.4844,137.0003,137.4844,36190.0
2017-06-14 14:00:00,147.72,148.0,147.69,147.88,118498.0,137.5217,137.7823,137.4937,137.6706,118498.0
2017-06-14 14:30:00,147.87,148.16,147.17,147.28,71475.0,137.6613,137.9313,137.0096,137.112,71475.0
2017-06-14 15:00:00,147.31,147.56,146.93,147.28,99669.0,137.14,137.3727,136.7862,137.112,99669.0
2017-06-14 15:30:00,147.26,147.59,147.25,147.41,107488.0,137.0934,137.4006,137.0841,137.2331,107488.0
2017-06-15 09:30:00,146.83,147.18,146.26,147.18,54593.0,136.6931,137.0189,136.1625,137.0189,54593.0
2017-06-15 10:00:00,147.1,147.31,146.67,146.99,42749.0,136.9445,137.14,136.5442,136.8421,42749.0
2017-06-15 10:30:00,146.99,147.37,146.74,147.33,72727.0,136.8421,137.1958,136.6093,137.1586,72727.0
2017-06-15 11:00:00,147.36,148.04,147.34,148.0,55601.0,137.1865,137.8196,137.1679,137.7823,55601.0
2017-06-15 11:30:00,147.99,148.14,147.88,148.06,37341.0,137.773,137.9127,137.6706,137.8382,37341.0
2017-06-15 12:00:00,148.1,148.18,147.78,147.89,39527.0,137.8754,137.9499,137.5775,137.6799,39527.0
2017-06-15 12:30:00,147.88,148.46,147.87,148.41,48502.0,137.6706,138.2106,137.6613,138.164,48502.0
2017-06-15 13:00:00,148.4,148.42,148.08,148.09,23894.0,138.1547,138.1733,137.8568,137.8661,23894.0
2017-06-15 13:30:00,148.18,148.25,147.99,148.02,21652.0,137.9499,138.0151,137.773,137.801,21652.0
2017-06-15 14:00:00,148.0,148.27,147.96,148.14,30982.0,137.7823,138.0337,137.7451,137.9127,30982.0
2017-06-15 14:30:00,148.15,148.3,148.07,148.22,40168.0,137.922,138.0616,137.8475,137.9871,40168.0
2017-06-15 15:00:00,148.22,148.38,148.22,148.25,52659.0,137.9871,138.1361,137.9871,138.0151,52659.0
2017-06-15 15:30:00,148.24,148.49,148.03,148.44,137139.0,138.0058,138.2385,137.8103,138.192,137139.0
2017-06-16 09:30:00,148.83,149.17,148.12,148.71,216978.0,138.555,138.8716,137.894,138.4433,216978.0
2017-06-16 10:00:00,148.74,148.92,148.3,148.51,37624.0,138.4712,138.6388,138.0616,138.2571,37624.0
2017-06-16 10:30:00,148.45,148.57,148.19,148.3,68433.0,138.2013,138.313,137.9592,138.0616,68433.0
2017-06-16 11:00:00,148.3,148.32,147.85,147.98,42976.0,138.0616,138.0802,137.6427,137.7637,42976.0
2017-06-16 11:30:00,147.97,148.3,147.95,148.08,42289.0,137.7544,138.0616,137.7358,137.8568,42289.0
2017-06-16 12:00:00,148.12,148.46,147.94,148.27,82188.0,137.894,138.2106,137.7265,138.0337,82188.0
2017-06-16 12:30:00,148.3,148.52,148.18,148.37,33295.0,138.0616,138.2664,137.9499,138.1268,33295.0
2017-06-16 13:00:00,148.39,148.4,148.09,148.12,33820.0,138.1454,138.1547,137.8661,137.894,33820.0
2017-06-16 13:30:00,148.13,148.26,148.05,148.22,41030.0,137.9034,138.0244,137.8289,137.9871,41030.0
2017-06-16 14:00:00,148.22,148.64,148.21,148.36,37268.0,137.9871,138.3781,137.9778,138.1175,37268.0
2017-06-16 14:30:00,148.39,148.45,148.28,148.41,40755.0,138.1454,138.2013,138.043,138.164,40755.0
2017-06-16 15:00:00,148.44,148.59,148.38,148.51,62510.0,138.192,138.3316,138.1361,138.2571,62510.0
2017-06-16 15:30:00,148.53,148.6,148.31,148.49,122578.0,138.2757,138.3409,138.0709,138.2385,122578.0
2017-06-19 09:30:00,149.58,149.86,148.82,149.25,44697.0,139.2533,139.5139,138.5457,138.946,44697.0
2017-06-19 10:00:00,149.32,149.54,149.21,149.45,43872.0,139.0112,139.216,138.9088,139.1322,43872.0
2017-06-19 10:30:00,149.44,149.71,148.86,149.12,39331.0,139.1229,139.3743,138.583,138.825,39331.0
2017-06-19 11:00:00,149.14,149.14,148.87,149.01,31143.0,138.8436,138.8436,138.5923,138.7226,31143.0
2017-06-19 11:30:00,149.12,149.22,148.97,149.14,24324.0,138.825,138.9181,138.6854,138.8436,24324.0
2017-06-19 12:00:00,149.14,149.19,148.99,149.19,39066.0,138.8436,138.8902,138.704,138.8902,39066.0
2017-06-19 12:30:00,149.2,149.36,149.07,149.07,69288.0,138.8995,139.0484,138.7785,138.7785,69288.0
2017-06-19 13:00:00,149.15,149.15,148.83,149.1,51623.0,138.8529,138.8529,138.555,138.8064,51623.0
2017-06-19 13:30:00,149.07,150.4,149.01,149.08,117823.0,138.7785,140.0166,138.7226,138.7878,117823.0
2017-06-19 14:00:00,149.12,149.33,148.97,149.33,57121.0,138.825,139.0205,138.6854,139.0205,57121.0
2017-06-19 14:30:00,149.35,149.35,149.0,149.14,61302.0,139.0391,139.0391,138.7133,138.8436,61302.0
2017-06-19 15:00:00,149.14,149.25,149.05,149.07,96887.0,138.8436,138.946,138.7598,138.7785,96887.0
2017-06-19 15:30:00,149.06,149.39,148.96,149.34,217682.0,138.7692,139.0764,138.6761,139.0298,217682.0
2017-06-20 09:30:00,149.37,149.38,148.47,148.5,137036.0,139.0577,139.0671,138.2199,138.2478,137036.0
2017-06-20 10:00:00,148.53,148.77,147.97,148.45,120283.0,138.2757,138.4992,137.7544,138.2013,120283.0
2017-06-20 10:30:00,148.44,148.56,148.29,148.41,74884.0,138.192,138.3037,138.0523,138.164,74884.0
2017-06-20 11:00:00,148.44,148.48,148.03,148.17,72144.0,138.192,138.2292,137.8103,137.9406,72144.0
2017-06-20 11:30:00,148.17,148.22,147.68,147.69,84884.0,137.9406,137.9871,137.4844,137.4937,84884.0
2017-06-20 12:00:00,147.69,147.79,147.36,147.59,54201.0,137.4937,137.5868,137.1865,137.4006,54201.0
2017-06-20 12:30:00,147.59,147.69,147.47,147.67,57442.0,137.4006,137.4937,137.2889,137.4751,57442.0
2017-06-20 13:00:00,147.77,147.82,147.47,147.5,87902.0,137.5682,137.6148,137.2889,137.3169,87902.0
2017-06-20 13:30:00,147.5,147.51,147.25,147.35,42685.0,137.3169,137.3262,137.0841,137.1772,42685.0
2017-06-20 14:00:00,147.39,147.39,147.0,147.06,40341.0,137.2144,137.2144,136.8514,136.9072,40341.0
2017-06-20 14:30:00,147.06,147.14,146.86,147.09,57118.0,136.9072,136.9817,136.721,136.9352,57118.0
2017-06-20 15:00:00,147.09,147.54,147.09,147.44,111200.0,136.9352,137.3541,136.9352,137.261,111200.0
2017-06-20 15:30:00,147.43,147.46,147.12,147.21,142654.0,137.2517,137.2796,136.9631,137.0469,142654.0
2017-06-21 09:30:00,147.3,147.69,145.71,146.01,76631.0,137.1307,137.4937,135.6504,135.9297,76631.0
2017-06-21 10:00:00,146.07,146.08,145.45,145.7,109745.0,135.9856,135.9949,135.4084,135.6411,109745.0
2017-06-21 10:30:00,145.65,145.7,145.29,145.44,95968.0,135.5946,135.6411,135.2594,135.3991,95968.0
2017-06-21 11:00:00,145.44,145.5,144.95,145.43,114880.0,135.3991,135.4549,134.9429,135.3898,114880.0
2017-06-21 11:30:00,145.4,145.48,145.29,145.38,71689.0,135.3618,135.4363,135.2594,135.3432,71689.0
2017-06-21 12:00:00,145.38,145.41,145.12,145.24,45960.0,135.3432,135.3711,135.1012,135.2129,45960.0
2017-06-21 12:30:00,145.24,145.44,145.15,145.15,50725.0,135.2129,135.3991,135.1291,135.1291,50725.0
2017-06-21 13:00:00,145.17,145.28,144.96,144.98,58574.0,135.1477,135.2501,134.9522,134.9708,58574.0
2017-06-21 13:30:00,144.98,145.19,144.8,145.04,111068.0,134.9708,135.1663,134.8033,135.0267,111068.0
2017-06-21 14:00:00,145.01,145.06,144.88,144.98,110465.0,134.9988,135.0453,134.8777,134.9708,110465.0
2017-06-21 14:30:00,145.0,145.11,144.95,145.11,94410.0,134.9894,135.0919,134.9429,135.0919,94410.0
2017-06-21 15:00:00,145.11,145.15,144.91,145.08,107488.0,135.0919,135.1291,134.9057,135.0639,107488.0
2017-06-21 15:30:00,145.09,145.33,145.04,145.24,265038.0,135.0732,135.2967,135.0267,135.2129,265038.0
2017-06-22 09:30:00,145.38,145.7,144.92,145.16,46050.0,135.3432,135.6411,134.915,135.1384,46050.0
2017-06-22 10:00:00,145.26,145.32,144.68,145.26,47171.0,135.2315,135.2874,134.6915,135.2315,47171.0
2017-06-22 10:30:00,145.25,145.26,144.74,144.82,91900.0,135.2222,135.2315,134.7474,134.8219,91900.0
2017-06-22 11:00:00,144.8,145.13,144.76,145.04,82829.0,134.8033,135.1105,134.766,135.0267,82829.0
2017-06-22 11:30:00,144.99,145.08,144.87,145.05,89967.0,134.9801,135.0639,134.8684,135.036,89967.0
2017-06-22 12:00:00,145.07,145.07,144.87,145.04,44559.0,135.0546,135.0546,134.8684,135.0267,44559.0
2017-06-22 12:30:00,145.03,145.05,144.87,144.99,38840.0,135.0174,135.036,134.8684,134.9801,38840.0
2017-06-22 13:00:00,144.97,145.03,144.9,144.94,108581.0,134.9615,135.0174,134.8963,134.9336,108581.0
2017-06-22 13:30:00,144.96,145.47,144.95,145.41,101759.0,134.9522,135.427,134.9429,135.3711,101759.0
2017-06-22 14:00:00,145.41,145.44,145.1,145.28,73112.0,135.3711,135.3991,135.0825,135.2501,73112.0
2017-06-22 14:30:00,145.23,145.3,145.17,145.3,33204.0,135.2036,135.2687,135.1477,135.2687,33204.0
2017-06-22 15:00:00,145.29,145.36,145.18,145.25,43821.0,135.2594,135.3246,135.157,135.2222,43821.0
2017-06-22 15:30:00,145.24,145.44,145.15,145.31,199749.0,135.2129,135.3991,135.1291,135.278,199749.0
2017-06-23 09:30:00,145.78,145.78,145.16,145.3,51070.0,135.7156,135.7156,135.1384,135.2687,51070.0
2017-06-23 10:00:00,145.25,145.58,145.25,145.44,72084.0,135.2222,135.5294,135.2222,135.3991,72084.0
2017-06-23 10:30:00,145.46,146.04,145.31,146.04,123800.0,135.4177,135.9576,135.278,135.9576,123800.0
2017-06-23 11:00:00,146.0,146.64,145.97,146.29,236681.0,135.9204,136.5162,135.8925,136.1904,236681.0
2017-06-23 11:30:00,146.31,146.99,146.27,146.99,75946.0,136.209,136.8421,136.1718,136.8421,75946.0
2017-06-23 12:00:00,146.99,146.99,146.68,146.77,41359.0,136.8421,136.8421,136.5535,136.6372,41359.0
2017-06-23 12:30:00,146.74,147.09,146.74,146.9,18766.0,136.6093,136.9352,136.6093,136.7583,18766.0
2017-06-23 13:00:00,146.9,147.01,146.8,146.94,19387.0,136.7583,136.8607,136.6652,136.7955,19387.0
2017-06-23 13:30:00,146.94,147.08,146.88,146.98,22865.0,136.7955,136.9258,136.7397,136.8327,22865.0
2017-06-23 14:00:00,147.01,147.09,146.8,146.97,29864.0,136.8607,136.9352,136.6652,136.8234,29864.0
2017-06-23 14:30:00,147.0,147.12,146.82,146.86,36995.0,136.8514,136.9631,136.6838,136.721,36995.0
2017-06-23 15:00:00,146.84,146.89,146.44,146.44,79997.0,136.7024,136.749,136.33,136.33,79997.0
2017-06-23 15:30:00,146.44,146.89,146.35,146.7,150351.0,136.33,136.749,136.2462,136.5721,150351.0
2017-06-26 09:30:00,147.17,148.1,147.17,147.51,78692.0,137.0096,137.8754,137.0096,137.3262,78692.0
2017-06-26 10:00:00,147.51,147.52,146.85,147.31,39196.0,137.3262,137.3355,136.7117,137.14,39196.0
2017-06-26 10:30:00,147.33,147.33,146.63,146.75,37517.0,137.1586,137.1586,136.5069,136.6186,37517.0
2017-06-26 11:00:00,146.72,146.75,146.33,146.52,39283.0,136.5907,136.6186,136.2276,136.4045,39283.0
2017-06-26 11:30:00,146.5,146.59,146.29,146.56,48579.0,136.3859,136.4697,136.1904,136.4417,48579.0
2017-06-26 12:00:00,146.56,146.76,146.49,146.6,30581.0,136.4417,136.6279,136.3766,136.479,30581.0
2017-06-26 12:30:00,146.58,146.81,146.56,146.81,57774.0,136.4604,136.6745,136.4417,136.6745,57774.0
2017-06-26 13:00:00,146.77,146.79,146.56,146.75,20730.0,136.6372,136.6559,136.4417,136.6186,20730.0
2017-06-26 13:30:00,146.74,146.86,146.7,146.81,26441.0,136.6093,136.721,136.5721,136.6745,26441.0
2017-06-26 14:00:00,146.77,146.78,146.37,146.48,47207.0,136.6372,136.6466,136.2649,136.3673,47207.0
2017-06-26 14:30:00,146.47,146.65,146.39,146.39,58115.0,136.358,136.5255,136.2835,136.2835,58115.0
2017-06-26 15:00:00,146.37,146.53,146.23,146.28,49881.0,136.2649,136.4138,136.1345,136.1811,49881.0
2017-06-26 15:30:00,146.31,146.51,146.17,146.3,94914.0,136.209,136.3952,136.0787,136.1997,94914.0
2017-06-27 09:30:00,146.71,147.55,145.6,145.72,51195.0,136.5814,137.3634,135.548,135.6597,51195.0
2017-06-27 10:00:00,145.72,146.32,145.66,145.88,35119.0,135.6597,136.2183,135.6039,135.8087,35119.0
2017-06-27 10:30:00,145.86,145.98,145.56,145.98,32493.0,135.7901,135.9018,135.5108,135.9018,32493.0
2017-06-27 11:00:00,146.01,146.42,145.95,146.29,28732.0,135.9297,136.3114,135.8739,136.1904,28732.0
2017-06-27 11:30:00,146.31,146.65,146.31,146.42,27184.0,136.209,136.5255,136.209,136.3114,27184.0
2017-06-27 12:00:00,146.37,146.69,146.26,146.45,43229.0,136.2649,136.5628,136.1625,136.3393,43229.0
2017-06-27 12:30:00,146.43,146.51,146.25,146.3,22323.0,136.3207,136.3952,136.1531,136.1997,22323.0
2017-06-27 13:00:00,146.35,146.51,146.25,146.44,29598.0,136.2462,136.3952,136.1531,136.33,29598.0
2017-06-27 13:30:00,146.47,146.53,146.13,146.35,38467.0,136.358,136.4138,136.0414,136.2462,38467.0
2017-06-27 14:00:00,146.36,146.81,146.22,146.73,73864.0,136.2556,136.6745,136.1252,136.6,73864.0
2017-06-27 14:30:00,146.78,146.79,146.52,146.7,32454.0,136.6466,136.6559,136.4045,136.5721,32454.0
2017-06-27 15:00:00,146.71,146.78,146.42,146.43,50631.0,136.5814,136.6466,136.3114,136.3207,50631.0
2017-06-27 15:30:00,146.46,146.48,146.12,146.13,100116.0,136.3486,136.3673,136.0321,136.0414,100116.0
2017-06-28 09:30:00,146.9,147.3,146.58,147.07,41423.0,136.7583,137.1307,136.4604,136.9165,41423.0
2017-06-28 10:00:00,147.07,147.78,146.89,147.73,39716.0,136.9165,137.5775,136.749,137.531,39716.0
2017-06-28 10:30:00,147.74,148.42,147.71,148.1,62686.0,137.5403,138.1733,137.5124,137.8754,62686.0
2017-06-28 11:00:00,148.14,148.55,148.09,148.21,82479.0,137.9127,138.2944,137.8661,137.9778,82479.0
2017-06-28 11:30:00,148.21,148.51,148.08,148.41,85948.0,137.9778,138.2571,137.8568,138.164,85948.0
2017-06-28 12:00:00,148.38,148.44,148.21,148.26,67708.0,138.1361,138.192,137.9778,138.0244,67708.0
2017-06-28 12:30:00,148.27,148.44,148.21,148.33,45334.0,138.0337,138.192,137.9778,138.0895,45334.0
2017-06-28 13:00:00,148.32,148.35,148.12,148.31,36692.0,138.0802,138.1082,137.894,138.0709,36692.0
2017-06-28 13:30:00,148.29,148.4,148.14,148.26,24586.0,138.0523,138.1547,137.9127,138.0244,24586.0
2017-06-28 14:00:00,148.25,148.5,148.18,148.21,44555.0,138.0151,138.2478,137.9499,137.9778,44555.0
2017-06-28 14:30:00,148.21,148.48,148.18,148.41,35798.0,137.9778,138.2292,137.9499,138.164,35798.0
2017-06-28 15:00:00,148.43,148.8,148.43,148.68,44060.0,138.1826,138.5271,138.1826,138.4154,44060.0
2017-06-28 15:30:00,148.71,149.05,148.71,148.88,149513.0,138.4433,138.7598,138.4433,138.6016,149513.0
2017-06-29 09:30:00,149.11,149.88,147.65,148.04,102789.0,138.8157,139.5325,137.4565,137.8196,102789.0
2017-06-29 10:00:00,148.03,148.15,146.6,146.9,181974.0,137.8103,137.922,136.479,136.7583,181974.0
2017-06-29 10:30:00,146.92,147.1,146.66,146.8,35501.0,136.7769,136.9445,136.5348,136.6652,35501.0
2017-06-29 11:00:00,146.82,147.02,146.4,146.5,69271.0,136.6838,136.87,136.2928,136.3859,69271.0
2017-06-29 11:30:00,146.46,146.53,146.04,146.26,91202.0,136.3486,136.4138,135.9576,136.1625,91202.0
2017-06-29 12:00:00,146.18,146.98,145.89,146.64,133723.0,136.088,136.8327,135.818,136.5162,133723.0
2017-06-29 12:30:00,146.64,147.03,146.47,146.5,50224.0,136.5162,136.8793,136.358,136.3859,50224.0
2017-06-29 13:00:00,146.44,146.63,145.88,145.93,91588.0,136.33,136.5069,135.8087,135.8552,91588.0
2017-06-29 13:30:00,145.88,146.34,145.87,146.12,34906.0,135.8087,136.2369,135.7994,136.0321,34906.0
2017-06-29 14:00:00,146.12,146.4,145.95,146.23,34757.0,136.0321,136.2928,135.8739,136.1345,34757.0
2017-06-29 14:30:00,146.28,146.42,146.02,146.22,31651.0,136.1811,136.3114,135.939,136.1252,31651.0
2017-06-29 15:00:00,146.28,146.54,146.1,146.21,52474.0,136.1811,136.4231,136.0135,136.1159,52474.0
2017-06-29 15:30:00,146.2,146.42,146.02,146.06,116896.0,136.1066,136.3114,135.939,135.9763,116896.0
2017-06-30 09:30:00,146.38,146.84,146.07,146.07,58953.0,136.2742,136.7024,135.9856,135.9856,58953.0
2017-06-30 10:00:00,146.07,146.26,145.89,146.02,63905.0,135.9856,136.1625,135.818,135.939,63905.0
2017-06-30 10:30:00,146.03,146.15,145.71,146.01,60667.0,135.9483,136.0601,135.6504,135.9297,60667.0
2017-06-30 11:00:00,146.0,146.14,145.75,145.75,37463.0,135.9204,136.0507,135.6877,135.6877,37463.0
2017-06-30 11:30:00,145.72,146.17,145.71,146.0,33455.0,135.6597,136.0787,135.6504,135.9204,33455.0
2017-06-30 12:00:00,145.99,146.2,145.94,146.09,47690.0,135.9111,136.1066,135.8645,136.0042,47690.0
2017-06-30 12:30:00,146.11,146.12,145.98,146.07,31127.0,136.0228,136.0321,135.9018,135.9856,31127.0
2017-06-30 13:00:00,146.1,146.12,145.85,146.02,31359.0,136.0135,136.0321,135.7808,135.939,31359.0
2017-06-30 13:30:00,146.01,146.1,145.81,146.08,32265.0,135.9297,136.0135,135.7435,135.9949,32265.0
2017-06-30 14:00:00,146.05,146.14,145.99,146.12,43213.0,135.967,136.0507,135.9111,136.0321,43213.0
2017-06-30 14:30:00,146.11,146.49,146.11,146.46,87192.0,136.0228,136.3766,136.0228,136.3486,87192.0
2017-06-30 15:00:00,146.47,146.65,146.29,146.5,68125.0,136.358,136.5255,136.1904,136.3859,68125.0
2017-06-30 15:30:00,146.5,146.56,145.97,145.99,169664.0,136.3859,136.4417,135.8925,135.9111,169664.0
2017-07-03 09:30:00,146.42,147.31,146.29,146.96,74770.0,136.3114,137.14,136.1904,136.8141,74770.0
2017-07-03 10:00:00,146.99,147.64,146.85,146.93,52022.0,136.8421,137.4472,136.7117,136.7862,52022.0
2017-07-03 10:30:00,146.92,147.04,146.6,146.89,66055.0,136.7769,136.8886,136.479,136.749,66055.0
2017-07-03 11:00:00,146.89,147.04,146.74,146.89,49311.0,136.749,136.8886,136.6093,136.749,49311.0
2017-07-03 11:30:00,146.9,147.06,146.82,146.83,32584.0,136.7583,136.9072,136.6838,136.6931,32584.0
2017-07-03 12:00:00,146.84,146.86,146.07,146.15,49783.0,136.7024,136.721,135.9856,136.0601,49783.0
2017-07-03 12:30:00,146.16,146.16,145.75,145.76,94370.0,136.0694,136.0694,135.6877,135.697,94370.0
2017-07-05 09:30:00,146.07,147.6,146.07,147.6,134948.0,135.9856,137.4099,135.9856,137.4099,134948.0
2017-07-05 10:00:00,147.56,147.56,146.67,147.12,57324.0,137.3727,137.3727,136.5442,136.9631,57324.0
2017-07-05 10:30:00,147.13,147.85,147.1,147.79,41438.0,136.9724,137.6427,136.9445,137.5868,41438.0
2017-07-05 11:00:00,147.83,148.13,147.66,148.03,52775.0,137.6241,137.9034,137.4658,137.8103,52775.0
2017-07-05 11:30:00,148.03,148.13,147.54,147.87,61076.0,137.8103,137.9034,137.3541,137.6613,61076.0
2017-07-05 12:00:00,147.91,148.1,147.77,147.81,40782.0,137.6985,137.8754,137.5682,137.6054,40782.0
2017-07-05 12:30:00,147.8,148.1,147.71,148.03,28315.0,137.5961,137.8754,137.5124,137.8103,28315.0
2017-07-05 13:00:00,148.0,148.18,147.86,148.03,42543.0,137.7823,137.9499,137.652,137.8103,42543.0
2017-07-05 13:30:00,148.08,148.42,148.05,148.27,32415.0,137.8568,138.1733,137.8289,138.0337,32415.0
2017-07-05 14:00:00,148.26,148.34,148.01,148.28,51851.0,138.0244,138.0989,137.7916,138.043,51851.0
2017-07-05 14:30:00,148.31,148.39,147.74,147.81,58561.0,138.0709,138.1454,137.5403,137.6054,58561.0
2017-07-05 15:00:00,147.81,147.84,147.62,147.63,60597.0,137.6054,137.6334,137.4286,137.4379,60597.0
2017-07-05 15:30:00,147.59,147.83,147.39,147.57,220392.0,137.4006,137.6241,137.2144,137.382,220392.0
2017-07-06 09:30:00,147.27,147.45,145.75,146.52,48415.0,137.1027,137.2703,135.6877,136.4045,48415.0
2017-07-06 10:00:00,146.53,147.15,146.36,146.92,47707.0,136.4138,136.991,136.2556,136.7769,47707.0
2017-07-06 10:30:00,146.91,147.13,146.71,147.12,40560.0,136.7676,136.9724,136.5814,136.9631,40560.0
2017-07-06 11:00:00,147.15,147.16,146.71,146.96,46262.0,136.991,137.0003,136.5814,136.8141,46262.0
2017-07-06 11:30:00,146.96,147.46,146.78,147.46,49304.0,136.8141,137.2796,136.6466,137.2796,49304.0
2017-07-06 12:00:00,147.5,147.58,146.91,147.0,52172.0,137.3169,137.3913,136.7676,136.8514,52172.0
2017-07-06 12:30:00,147.01,147.52,146.96,147.48,29897.0,136.8607,137.3355,136.8141,137.2982,29897.0
2017-07-06 13:00:00,147.48,147.87,147.48,147.78,54562.0,137.2982,137.6613,137.2982,137.5775,54562.0
2017-07-06 13:30:00,147.78,147.86,147.3,147.71,37122.0,137.5775,137.652,137.1307,137.5124,37122.0
2017-07-06 14:00:00,147.67,147.69,146.94,146.99,143069.0,137.4751,137.4937,136.7955,136.8421,143069.0
2017-07-06 14:30:00,146.94,146.99,146.59,146.77,61026.0,136.7955,136.8421,136.4697,136.6372,61026.0
2017-07-06 15:00:00,146.75,146.82,146.56,146.59,52871.0,136.6186,136.6838,136.4417,136.4697,52871.0
2017-07-06 15:30:00,146.6,146.6,146.09,146.37,117103.0,136.479,136.479,136.0042,136.2649,117103.0
2017-07-07 09:30:00,146.5,147.45,145.97,147.45,79529.0,136.3859,137.2703,135.8925,137.2703,79529.0
2017-07-07 10:00:00,147.43,147.79,147.26,147.79,39901.0,137.2517,137.5868,137.0934,137.5868,39901.0
2017-07-07 10:30:00,147.79,148.62,147.7,148.58,68579.0,137.5868,138.3595,137.503,138.3223,68579.0
2017-07-07 11:00:00,148.52,149.07,148.5,148.91,118224.0,138.2664,138.7785,138.2478,138.6295,118224.0
2017-07-07 11:30:00,148.88,149.11,148.78,149.04,52992.0,138.6016,138.8157,138.5085,138.7505,52992.0
2017-07-07 12:00:00,149.06,149.51,148.91,149.44,56720.0,138.7692,139.1881,138.6295,139.1229,56720.0
2017-07-07 12:30:00,149.43,149.79,149.39,149.7,51702.0,139.1136,139.4488,139.0764,139.365,51702.0
2017-07-07 13:00:00,149.7,149.8,149.38,149.4,51566.0,139.365,139.4581,139.0671,139.0857,51566.0
2017-07-07 13:30:00,149.4,149.44,149.05,149.18,35149.0,139.0857,139.1229,138.7598,138.8809,35149.0
2017-07-07 14:00:00,149.22,149.28,149.1,149.24,29007.0,138.9181,138.974,138.8064,138.9367,29007.0
2017-07-07 14:30:00,149.23,149.23,149.08,149.11,33251.0,138.9274,138.9274,138.7878,138.8157,33251.0
2017-07-07 15:00:00,149.1,149.13,148.54,148.6,49313.0,138.8064,138.8343,138.2851,138.3409,49313.0
2017-07-07 15:30:00,148.61,148.88,148.55,148.71,153208.0,138.3502,138.6016,138.2944,138.4433,153208.0
2017-07-10 09:30:00,148.55,149.27,148.04,148.15,109957.0,138.2944,138.9647,137.8196,137.922,109957.0
2017-07-10 10:00:00,148.23,148.84,148.13,148.67,58583.0,137.9965,138.5643,137.9034,138.4061,58583.0
2017-07-10 10:30:00,148.65,149.05,148.6,148.95,40174.0,138.3875,138.7598,138.3409,138.6667,40174.0
2017-07-10 11:00:00,148.95,149.2,148.55,148.68,45221.0,138.6667,138.8995,138.2944,138.4154,45221.0
2017-07-10 11:30:00,148.68,148.73,148.31,148.37,117153.0,138.4154,138.4619,138.0709,138.1268,117153.0
2017-07-10 12:00:00,148.36,148.72,148.35,148.68,26607.0,138.1175,138.4526,138.1082,138.4154,26607.0
2017-07-10 12:30:00,148.71,148.86,148.45,148.58,69162.0,138.4433,138.583,138.2013,138.3223,69162.0
2017-07-10 13:00:00,148.54,148.71,148.52,148.52,41151.0,138.2851,138.4433,138.2664,138.2664,41151.0
2017-07-10 13:30:00,148.46,148.7,148.36,148.66,27283.0,138.2106,138.434,138.1175,138.3968,27283.0
2017-07-10 14:00:00,148.64,148.93,148.62,148.67,88626.0,138.3781,138.6481,138.3595,138.4061,88626.0
2017-07-10 14:30:00,148.65,148.82,148.65,148.7,23590.0,138.3875,138.5457,138.3875,138.434,23590.0
2017-07-10 15:00:00,148.72,148.85,148.6,148.71,49018.0,138.4526,138.5736,138.3409,138.4433,49018.0
2017-07-10 15:30:00,148.72,149.07,148.72,148.75,171242.0,138.4526,138.7785,138.4526,138.4806,171242.0
2017-07-11 09:30:00,148.31,148.55,147.81,147.88,54261.0,138.0709,138.2944,137.6054,137.6706,54261.0
2017-07-11 10:00:00,147.94,148.21,147.57,148.2,65274.0,137.7265,137.9778,137.382,137.9685,65274.0
2017-07-11 10:30:00,148.19,148.32,147.98,148.22,43729.0,137.9592,138.0802,137.7637,137.9871,43729.0
2017-07-11 11:00:00,148.16,148.55,147.2,147.41,51808.0,137.9313,138.2944,137.0376,137.2331,51808.0
2017-07-11 11:30:00,147.4,147.76,147.4,147.45,23419.0,137.2238,137.5589,137.2238,137.2703,23419.0
2017-07-11 12:00:00,147.45,147.56,146.96,147.27,36812.0,137.2703,137.3727,136.8141,137.1027,36812.0
2017-07-11 12:30:00,147.31,147.89,147.3,147.8,27917.0,137.14,137.6799,137.1307,137.5961,27917.0
2017-07-11 13:00:00,147.82,147.95,147.35,147.47,43255.0,137.6148,137.7358,137.1772,137.2889,43255.0
2017-07-11 13:30:00,147.48,148.13,147.44,148.07,22284.0,137.2982,137.9034,137.261,137.8475,22284.0
2017-07-11 14:00:00,148.05,148.12,147.81,148.06,19445.0,137.8289,137.894,137.6054,137.8382,19445.0
2017-07-11 14:30:00,148.0,148.0,147.7,147.78,16892.0,137.7823,137.7823,137.503,137.5775,16892.0
2017-07-11 15:00:00,147.75,148.11,147.72,148.06,39824.0,137.5496,137.8847,137.5217,137.8382,39824.0
2017-07-11 15:30:00,148.05,148.38,147.88,147.92,101684.0,137.8289,138.1361,137.6706,137.7079,101684.0
2017-07-12 09:30:00,148.48,148.96,148.02,148.52,28959.0,138.2292,138.6761,137.801,138.2664,28959.0
2017-07-12 10:00:00,148.61,148.84,148.23,148.7,51394.0,138.3502,138.5643,137.9965,138.434,51394.0
2017-07-12 10:30:00,148.71,149.04,148.45,149.03,41668.0,138.4433,138.7505,138.2013,138.7412,41668.0
2017-07-12 11:00:00,149.03,149.36,148.91,148.95,36523.0,138.7412,139.0484,138.6295,138.6667,36523.0
2017-07-12 11:30:00,148.89,149.11,148.77,149.02,22422.0,138.6109,138.8157,138.4992,138.7319,22422.0
2017-07-12 12:00:00,149.02,149.18,148.93,149.18,24939.0,138.7319,138.8809,138.6481,138.8809,24939.0
2017-07-12 12:30:00,149.19,149.28,149.03,149.28,21752.0,138.8902,138.974,138.7412,138.974,21752.0
2017-07-12 13:00:00,149.33,149.49,149.26,149.42,34203.0,139.0205,139.1695,138.9553,139.1043,34203.0
2017-07-12 13:30:00,149.41,149.73,149.36,149.6,31930.0,139.095,139.3929,139.0484,139.2719,31930.0
2017-07-12 14:00:00,149.65,149.73,149.34,149.71,34880.0,139.3184,139.3929,139.0298,139.3743,34880.0
2017-07-12 14:30:00,149.69,149.74,149.51,149.67,19085.0,139.3557,139.4022,139.1881,139.337,19085.0
2017-07-12 15:00:00,149.67,149.88,149.6,149.6,29514.0,139.337,139.5325,139.2719,139.2719,29514.0
2017-07-12 15:30:00,149.61,149.64,149.27,149.46,101191.0,139.2812,139.3091,138.9647,139.1415,101191.0
2017-07-13 09:30:00,149.35,149.46,148.77,148.94,48762.0,139.0391,139.1415,138.4992,138.6574,48762.0
2017-07-13 10:00:00,148.96,149.16,148.43,148.55,49937.0,138.6761,138.8622,138.1826,138.2944,49937.0
2017-07-13 10:30:00,148.48,149.01,148.29,148.94,72822.0,138.2292,138.7226,138.0523,138.6574,72822.0
2017-07-13 11:00:00,148.95,149.25,148.72,148.94,40464.0,138.6667,138.946,138.4526,138.6574,40464.0
2017-07-13 11:30:00,148.96,149.02,148.73,148.94,31544.0,138.6761,138.7319,138.4619,138.6574,31544.0
2017-07-13 12:00:00,148.96,149.39,148.88,149.37,30891.0,138.6761,139.0764,138.6016,139.0577,30891.0
2017-07-13 12:30:00,149.37,149.65,149.37,149.45,32112.0,139.0577,139.3184,139.0577,139.1322,32112.0
2017-07-13 13:00:00,149.43,149.54,149.17,149.41,33584.0,139.1136,139.216,138.8716,139.095,33584.0
2017-07-13 13:30:00,149.37,149.67,149.14,149.6,35423.0,139.0577,139.337,138.8436,139.2719,35423.0
2017-07-13 14:00:00,149.6,149.87,149.5,149.76,56168.0,139.2719,139.5232,139.1788,139.4208,56168.0
2017-07-13 14:30:00,149.77,149.88,149.6,149.69,43494.0,139.4301,139.5325,139.2719,139.3557,43494.0
2017-07-13 15:00:00,149.72,149.89,149.68,149.8,48342.0,139.3836,139.5418,139.3463,139.4581,48342.0
2017-07-13 15:30:00,149.8,150.01,149.59,149.66,150714.0,139.4581,139.6536,139.2626,139.3277,150714.0
2017-07-14 09:30:00,149.22,149.22,148.59,148.79,26070.0,138.9181,138.9181,138.3316,138.5178,26070.0
2017-07-14 10:00:00,148.86,149.35,148.86,149.31,32373.0,138.583,139.0391,138.583,139.0019,32373.0
2017-07-14 10:30:00,149.34,149.6,149.2,149.47,20016.0,139.0298,139.2719,138.8995,139.1508,20016.0
2017-07-14 11:00:00,149.45,149.62,149.09,149.3,84364.0,139.1322,139.2905,138.7971,138.9926,84364.0
2017-07-14 11:30:00,149.3,149.34,149.08,149.08,81017.0,138.9926,139.0298,138.7878,138.7878,81017.0
2017-07-14 12:00:00,149.09,149.32,148.86,149.28,105539.0,138.7971,139.0112,138.583,138.974,105539.0
2017-07-14 12:30:00,149.29,149.36,149.01,149.06,58502.0,138.9833,139.0484,138.7226,138.7692,58502.0
2017-07-14 13:00:00,149.08,149.2,149.01,149.08,36799.0,138.7878,138.8995,138.7226,138.7878,36799.0
2017-07-14 13:30:00,149.1,149.25,149.04,149.25,66378.0,138.8064,138.946,138.7505,138.946,66378.0
2017-07-14 14:00:00,149.25,149.58,149.08,149.58,267719.0,138.946,139.2533,138.7878,139.2533,267719.0
2017-07-14 14:30:00,149.56,149.8,149.54,149.64,14405.0,139.2346,139.4581,139.216,139.3091,14405.0
2017-07-14 15:00:00,149.6,149.8,149.39,149.8,55857.0,139.2719,139.4581,139.0764,139.4581,55857.0
2017-07-14 15:30:00,149.8,149.99,149.1,149.45,292463.0,139.4581,139.6349,138.8064,139.1322,292463.0
2017-07-17 09:30:00,149.26,149.36,148.57,148.67,107795.0,138.9553,139.0484,138.313,138.4061,107795.0
2017-07-17 10:00:00,148.68,149.63,148.64,149.5,66164.0,138.4154,139.2998,138.3781,139.1788,66164.0
2017-07-17 10:30:00,149.45,149.61,149.16,149.34,73886.0,139.1322,139.2812,138.8622,139.0298,73886.0
2017-07-17 11:00:00,149.38,149.66,149.17,149.18,34391.0,139.0671,139.3277,138.8716,138.8809,34391.0
2017-07-17 11:30:00,149.21,149.25,149.0,149.13,34620.0,138.9088,138.946,138.7133,138.8343,34620.0
2017-07-17 12:00:00,149.13,149.15,148.98,149.1,22983.0,138.8343,138.8529,138.6947,138.8064,22983.0
2017-07-17 12:30:00,149.14,149.17,149.08,149.16,30796.0,138.8436,138.8716,138.7878,138.8622,30796.0
2017-07-17 13:00:00,149.18,149.6,149.13,149.55,43902.0,138.8809,139.2719,138.8343,139.2253,43902.0
2017-07-17 13:30:00,149.54,149.6,149.34,149.39,22657.0,139.216,139.2719,139.0298,139.0764,22657.0
2017-07-17 14:00:00,149.39,149.47,149.37,149.47,34886.0,139.0764,139.1508,139.0577,139.1508,34886.0
2017-07-17 14:30:00,149.5,149.96,149.48,149.86,40383.0,139.1788,139.607,139.1602,139.5139,40383.0
2017-07-17 15:00:00,149.87,149.87,149.42,149.42,49143.0,139.5232,139.5232,139.1043,139.1043,49143.0
2017-07-17 15:30:00,149.42,149.8,149.36,149.46,125119.0,139.1043,139.4581,139.0484,139.1415,125119.0
2017-07-18 09:30:00,148.79,149.12,148.19,148.83,26964.0,138.5178,138.825,137.9592,138.555,26964.0
2017-07-18 10:00:00,148.88,149.19,148.61,149.18,13536.0,138.6016,138.8902,138.3502,138.8809,13536.0
2017-07-18 10:30:00,149.1,149.53,149.0,149.47,28399.0,138.8064,139.2067,138.7133,139.1508,28399.0
2017-07-18 11:00:00,149.46,149.56,149.33,149.47,16328.0,139.1415,139.2346,139.0205,139.1508,16328.0
2017-07-18 11:30:00,149.44,149.63,149.32,149.49,17037.0,139.1229,139.2998,139.0112,139.1695,17037.0
2017-07-18 12:00:00,149.51,149.7,149.45,149.7,15857.0,139.1881,139.365,139.1322,139.365,15857.0
2017-07-18 12:30:00,149.71,149.82,149.56,149.57,15013.0,139.3743,139.4767,139.2346,139.2439,15013.0
2017-07-18 13:00:00,149.58,149.83,149.5,149.76,10625.0,139.2533,139.486,139.1788,139.4208,10625.0
2017-07-18 13:30:00,149.78,149.95,149.78,149.92,17091.0,139.4394,139.5977,139.4394,139.5698,17091.0
2017-07-18 14:00:00,149.93,149.96,149.8,149.91,15698.0,139.5791,139.607,139.4581,139.5605,15698.0
2017-07-18 14:30:00,149.86,150.16,149.86,149.95,36612.0,139.5139,139.7932,139.5139,139.5977,36612.0
2017-07-18 15:00:00,149.93,150.0,149.72,149.95,49226.0,139.5791,139.6443,139.3836,139.5977,49226.0
2017-07-18 15:30:00,149.97,150.03,149.78,149.88,116770.0,139.6163,139.6722,139.4394,139.5325,116770.0
2017-07-19 09:30:00,150.01,150.28,149.37,150.1,88211.0,139.6536,139.9049,139.0577,139.7374,88211.0
2017-07-19 10:00:00,150.06,150.07,149.48,149.92,54367.0,139.7001,139.7094,139.1602,139.5698,54367.0
2017-07-19 10:30:00,149.96,149.96,149.47,149.81,20757.0,139.607,139.607,139.1508,139.4674,20757.0
2017-07-19 11:00:00,149.79,149.92,149.47,149.84,25113.0,139.4488,139.5698,139.1508,139.4953,25113.0
2017-07-19 11:30:00,149.83,149.99,149.83,149.96,19480.0,139.486,139.6349,139.486,139.607,19480.0
2017-07-19 12:00:00,149.95,150.05,149.8,150.02,26034.0,139.5977,139.6908,139.4581,139.6629,26034.0
2017-07-19 12:30:00,150.05,150.12,149.9,149.95,23122.0,139.6908,139.756,139.5512,139.5977,23122.0
2017-07-19 13:00:00,149.92,150.15,149.91,150.06,21251.0,139.5698,139.7839,139.5605,139.7001,21251.0
2017-07-19 13:30:00,150.07,150.07,149.77,149.79,20821.0,139.7094,139.7094,139.4301,139.4488,20821.0
2017-07-19 14:00:00,149.78,150.03,149.78,150.0,18969.0,139.4394,139.6722,139.4394,139.6443,18969.0
2017-07-19 14:30:00,150.03,150.35,150.02,150.34,24339.0,139.6722,139.9701,139.6629,139.9608,24339.0
2017-07-19 15:00:00,150.33,150.33,150.0,150.1,48693.0,139.9515,139.9515,139.6443,139.7374,48693.0
2017-07-19 15:30:00,150.09,150.22,150.0,150.13,183510.0,139.728,139.8491,139.6443,139.7653,183510.0
2017-07-20 09:30:00,150.33,151.0,150.21,150.78,42918.0,139.9515,140.5752,139.8398,140.3704,42918.0
2017-07-20 10:00:00,150.78,151.0,150.55,150.9,31511.0,140.3704,140.5752,140.1563,140.4821,31511.0
2017-07-20 10:30:00,150.9,151.11,150.54,151.0,41722.0,140.4821,140.6776,140.147,140.5752,41722.0
2017-07-20 11:00:00,151.02,151.45,150.91,151.39,46079.0,140.5938,140.9941,140.4914,140.9383,46079.0
2017-07-20 11:30:00,151.39,151.63,151.24,151.63,33423.0,140.9383,141.1617,140.7986,141.1617,33423.0
2017-07-20 12:00:00,151.63,151.63,151.18,151.46,94442.0,141.1617,141.1617,140.7428,141.0035,94442.0
2017-07-20 12:30:00,151.45,151.45,151.19,151.2,34163.0,140.9941,140.9941,140.7521,140.7614,34163.0
2017-07-20 13:00:00,151.17,151.41,151.01,151.21,36403.0,140.7335,140.9569,140.5845,140.7707,36403.0
2017-07-20 13:30:00,151.2,151.22,151.0,151.11,70662.0,140.7614,140.78,140.5752,140.6776,70662.0
2017-07-20 14:00:00,151.1,151.16,150.82,151.16,91390.0,140.6683,140.7242,140.4076,140.7242,91390.0
2017-07-20 14:30:00,151.11,151.46,151.1,151.25,46977.0,140.6776,141.0035,140.6683,140.808,46977.0
2017-07-20 15:00:00,151.26,151.27,151.06,151.27,68001.0,140.8173,140.8266,140.6311,140.8266,68001.0
2017-07-20 15:30:00,151.27,151.3,151.09,151.2,146821.0,140.8266,140.8545,140.659,140.7614,146821.0
2017-07-21 09:30:00,150.9,154.66,150.9,152.16,433377.0,140.4821,143.9825,140.4821,141.6551,433377.0
2017-07-21 10:00:00,152.27,153.31,152.06,152.39,123725.0,141.7575,142.7257,141.562,141.8693,123725.0
2017-07-21 10:30:00,152.41,153.16,152.38,152.94,142344.0,141.8879,142.5861,141.8599,142.3813,142344.0
2017-07-21 11:00:00,152.97,153.25,152.79,152.85,76792.0,142.4092,142.6699,142.2416,142.2975,76792.0
2017-07-21 11:30:00,152.82,153.17,152.82,153.13,63792.0,142.2696,142.5954,142.2696,142.5582,63792.0
2017-07-21 12:00:00,153.15,153.23,152.95,153.07,47454.0,142.5768,142.6513,142.3906,142.5023,47454.0
2017-07-21 12:30:00,153.04,153.52,152.94,153.47,178374.0,142.4744,142.9212,142.3813,142.8747,178374.0
2017-07-21 13:00:00,153.47,153.69,153.25,153.26,66552.0,142.8747,143.0795,142.6699,142.6792,66552.0
2017-07-21 13:30:00,153.3,153.69,153.15,153.53,77054.0,142.7164,143.0795,142.5768,142.9305,77054.0
2017-07-21 14:00:00,153.52,153.67,153.26,153.6,123616.0,142.9212,143.0609,142.6792,142.9957,123616.0
2017-07-21 14:30:00,153.58,153.71,153.45,153.49,54329.0,142.9771,143.0981,142.8561,142.8933,54329.0
2017-07-21 15:00:00,153.52,153.71,153.48,153.51,252006.0,142.9212,143.0981,142.884,142.9119,252006.0
2017-07-21 15:30:00,153.51,153.89,153.47,153.81,184843.0,142.9119,143.2657,142.8747,143.1912,184843.0
2017-07-24 09:30:00,153.77,154.75,153.72,154.66,85919.0,143.154,144.0663,143.1074,143.9825,85919.0
2017-07-24 10:00:00,154.69,154.75,153.96,154.15,42793.0,144.0105,144.0663,143.3309,143.5077,42793.0
2017-07-24 10:30:00,154.17,154.3,153.83,154.25,38567.0,143.5264,143.6474,143.2098,143.6008,38567.0
2017-07-24 11:00:00,154.21,154.56,153.91,154.56,45085.0,143.5636,143.8894,143.2843,143.8894,45085.0
2017-07-24 11:30:00,154.57,154.89,154.51,154.75,48406.0,143.8987,144.1967,143.8429,144.0663,48406.0
2017-07-24 12:00:00,154.78,154.96,154.65,154.96,64591.0,144.0943,144.2618,143.9732,144.2618,64591.0
2017-07-24 12:30:00,154.94,154.95,154.61,154.69,15853.0,144.2432,144.2525,143.936,144.0105,15853.0
2017-07-24 13:00:00,154.7,154.91,154.69,154.81,28422.0,144.0198,144.2153,144.0105,144.1222,28422.0
2017-07-24 13:30:00,154.83,154.87,154.5,154.78,32654.0,144.1408,144.178,143.8336,144.0943,32654.0
2017-07-24 14:00:00,154.77,154.91,154.66,154.9,29298.0,144.0849,144.2153,143.9825,144.206,29298.0
2017-07-24 14:30:00,154.91,155.0,154.81,154.94,42769.0,144.2153,144.2991,144.1222,144.2432,42769.0
2017-07-24 15:00:00,154.95,155.13,154.83,155.07,56864.0,144.2525,144.4201,144.1408,144.3642,56864.0
2017-07-24 15:30:00,155.09,155.17,154.69,154.84,153625.0,144.3828,144.4573,144.0105,144.1501,153625.0
2017-07-25 09:30:00,155.95,157.43,154.63,155.08,46820.0,145.1835,146.5613,143.9546,144.3735,46820.0
2017-07-25 10:00:00,155.09,155.47,154.97,155.14,30455.0,144.3828,144.7366,144.2711,144.4294,30455.0
2017-07-25 10:30:00,155.1,155.14,154.63,154.95,52495.0,144.3922,144.4294,143.9546,144.2525,52495.0
2017-07-25 11:00:00,154.94,155.55,154.83,155.31,61148.0,144.2432,144.8111,144.1408,144.5877,61148.0
2017-07-25 11:30:00,155.31,155.5,155.07,155.47,32485.0,144.5877,144.7645,144.3642,144.7366,32485.0
2017-07-25 12:00:00,155.47,155.54,154.92,154.98,35469.0,144.7366,144.8018,144.2246,144.2804,35469.0
2017-07-25 12:30:00,154.98,155.16,154.75,155.1,34479.0,144.2804,144.448,144.0663,144.3922,34479.0
2017-07-25 13:00:00,155.14,155.29,154.94,155.05,22942.0,144.4294,144.569,144.2432,144.3456,22942.0
2017-07-25 13:30:00,155.1,155.31,155.07,155.17,23142.0,144.3922,144.5877,144.3642,144.4573,23142.0
2017-07-25 14:00:00,155.18,155.38,155.1,155.28,31314.0,144.4666,144.6528,144.3922,144.5597,31314.0
2017-07-25 14:30:00,155.29,155.49,155.19,155.39,40850.0,144.569,144.7552,144.4759,144.6621,40850.0
2017-07-25 15:00:00,155.36,155.42,154.94,155.05,42624.0,144.6342,144.6901,144.2432,144.3456,42624.0
2017-07-25 15:30:00,155.04,155.3,154.99,155.19,104626.0,144.3363,144.5784,144.2898,144.4759,104626.0
2017-07-26 09:30:00,155.3,155.72,154.62,155.33,52043.0,144.5784,144.9694,143.9453,144.6063,52043.0
2017-07-26 10:00:00,155.29,156.18,155.1,155.9,72381.0,144.569,145.3976,144.3922,145.1369,72381.0
2017-07-26 10:30:00,155.86,156.05,155.44,155.57,62195.0,145.0997,145.2766,144.7087,144.8297,62195.0
2017-07-26 11:00:00,155.59,155.6,155.12,155.12,62332.0,144.8483,144.8576,144.4108,144.4108,62332.0
2017-07-26 11:30:00,155.2,155.4,154.98,155.06,47730.0,144.4853,144.6714,144.2804,144.3549,47730.0
2017-07-26 12:00:00,155.11,155.5,155.08,155.08,38124.0,144.4015,144.7645,144.3735,144.3735,38124.0
2017-07-26 12:30:00,155.09,155.3,155.02,155.1,41250.0,144.3828,144.5784,144.3177,144.3922,41250.0
2017-07-26 13:00:00,154.99,155.12,154.83,154.94,31398.0,144.2898,144.4108,144.1408,144.2432,31398.0
2017-07-26 13:30:00,154.94,155.41,154.94,155.15,37170.0,144.2432,144.6808,144.2432,144.4387,37170.0
2017-07-26 14:00:00,155.2,155.36,154.84,154.88,32567.0,144.4853,144.6342,144.1501,144.1873,32567.0
2017-07-26 14:30:00,154.88,154.95,154.79,154.89,49403.0,144.1873,144.2525,144.1036,144.1967,49403.0
2017-07-26 15:00:00,154.87,155.29,154.85,155.12,53153.0,144.178,144.569,144.1594,144.4108,53153.0
2017-07-26 15:30:00,155.09,155.12,154.4,154.58,151191.0,144.3828,144.4108,143.7405,143.9081,151191.0
2017-07-27 09:30:00,158.35,158.35,155.09,155.55,137586.0,147.4178,147.4178,144.3828,144.8111,137586.0
2017-07-27 10:00:00,155.44,155.9,154.59,155.14,118083.0,144.7087,145.1369,143.9174,144.4294,118083.0
2017-07-27 10:30:00,154.86,155.87,154.64,155.42,47217.0,144.1687,145.109,143.9639,144.6901,47217.0
2017-07-27 11:00:00,155.45,155.59,154.47,155.16,44900.0,144.718,144.8483,143.8057,144.448,44900.0
2017-07-27 11:30:00,155.24,156.35,155.23,155.58,50619.0,144.5225,145.5559,144.5132,144.839,50619.0
2017-07-27 12:00:00,155.54,155.55,154.85,154.91,45269.0,144.8018,144.8111,144.1594,144.2153,45269.0
2017-07-27 12:30:00,155.02,155.02,153.66,153.72,56599.0,144.3177,144.3177,143.0516,143.1074,56599.0
2017-07-27 13:00:00,153.88,154.17,152.81,153.12,43618.0,143.2564,143.5264,142.2603,142.5489,43618.0
2017-07-27 13:30:00,153.13,153.22,151.86,152.95,57102.0,142.5582,142.642,141.3758,142.3906,57102.0
2017-07-27 14:00:00,153.01,153.12,152.46,152.62,55489.0,142.4464,142.5489,141.9344,142.0834,55489.0
2017-07-27 14:30:00,152.62,153.18,152.29,152.9,116150.0,142.0834,142.6047,141.7762,142.344,116150.0
2017-07-27 15:00:00,152.92,153.64,152.74,153.57,130027.0,142.3627,143.033,142.1951,142.9678,130027.0
2017-07-27 15:30:00,153.57,153.64,153.17,153.45,215207.0,142.9678,143.033,142.5954,142.8561,215207.0
2017-07-28 09:30:00,153.47,153.51,152.32,152.38,61934.0,142.8747,142.9119,141.8041,141.8599,61934.0
2017-07-28 10:00:00,152.44,152.96,152.44,152.72,55895.0,141.9158,142.3999,141.9158,142.1765,55895.0
2017-07-28 10:30:00,152.8,153.04,152.29,152.43,52421.0,142.2509,142.4744,141.7762,141.9065,52421.0
2017-07-28 11:00:00,152.47,153.32,152.47,153.16,56804.0,141.9437,142.735,141.9437,142.5861,56804.0
2017-07-28 11:30:00,153.16,153.59,153.09,153.55,33341.0,142.5861,142.9864,142.5209,142.9492,33341.0
2017-07-28 12:00:00,153.53,154.09,153.48,153.83,91696.0,142.9305,143.4519,142.884,143.2098,91696.0
2017-07-28 12:30:00,153.86,153.95,153.16,153.73,60480.0,143.2378,143.3216,142.5861,143.1167,60480.0
2017-07-28 13:00:00,153.75,153.81,153.38,153.4,29222.0,143.1354,143.1912,142.7909,142.8095,29222.0
2017-07-28 13:30:00,153.4,153.66,153.38,153.53,33476.0,142.8095,143.0516,142.7909,142.9305,33476.0
2017-07-28 14:00:00,153.55,153.95,153.53,153.85,43835.0,142.9492,143.3216,142.9305,143.2285,43835.0
2017-07-28 14:30:00,153.84,154.02,153.5,153.61,33768.0,143.2191,143.3867,142.9026,143.005,33768.0
2017-07-28 15:00:00,153.66,153.84,153.56,153.56,41879.0,143.0516,143.2191,142.9585,142.9585,41879.0
2017-07-28 15:30:00,153.57,153.71,153.38,153.48,181638.0,142.9678,143.0981,142.7909,142.884,181638.0
2017-07-31 09:30:00,154.52,154.84,153.88,153.99,77436.0,143.8522,144.1501,143.2564,143.3588,77436.0
2017-07-31 10:00:00,154.06,154.3,153.71,154.15,45626.0,143.424,143.6474,143.0981,143.5077,45626.0
2017-07-31 10:30:00,154.09,154.53,153.95,154.34,41460.0,143.4519,143.8615,143.3216,143.6846,41460.0
2017-07-31 11:00:00,154.31,154.52,154.16,154.47,44256.0,143.6567,143.8522,143.5171,143.8057,44256.0
2017-07-31 11:30:00,154.47,154.67,154.28,154.5,35150.0,143.8057,143.9918,143.6288,143.8336,35150.0
2017-07-31 12:00:00,154.48,154.63,154.19,154.45,28359.0,143.815,143.9546,143.545,143.787,28359.0
2017-07-31 12:30:00,154.45,154.51,154.23,154.3,31061.0,143.787,143.8429,143.5822,143.6474,31061.0
2017-07-31 13:00:00,154.33,154.45,154.22,154.33,29704.0,143.6753,143.787,143.5729,143.6753,29704.0
2017-07-31 13:30:00,154.33,154.36,154.14,154.26,39745.0,143.6753,143.7032,143.4984,143.6102,39745.0
2017-07-31 14:00:00,154.26,154.29,154.0,154.0,53447.0,143.6102,143.6381,143.3681,143.3681,53447.0
2017-07-31 14:30:00,154.03,154.04,153.74,153.8,66393.0,143.396,143.4053,143.1261,143.1819,66393.0
2017-07-31 15:00:00,153.8,153.96,153.75,153.75,59177.0,143.1819,143.3309,143.1354,143.1354,59177.0
2017-07-31 15:30:00,153.74,153.92,153.48,153.53,156578.0,143.1261,143.2936,142.884,142.9305,156578.0
2017-08-01 09:30:00,154.0,154.82,154.0,154.71,123179.0,143.3681,144.1315,143.3681,144.0291,123179.0
2017-08-01 10:00:00,154.76,155.35,154.62,155.07,49095.0,144.0756,144.6249,143.9453,144.3642,49095.0
2017-08-01 10:30:00,155.1,155.3,154.69,155.26,69023.0,144.3922,144.5784,144.0105,144.5411,69023.0
2017-08-01 11:00:00,155.29,155.36,154.72,154.81,57536.0,144.569,144.6342,144.0384,144.1222,57536.0
2017-08-01 11:30:00,154.83,155.29,154.29,155.04,81160.0,144.1408,144.569,143.6381,144.3363,81160.0
2017-08-01 12:00:00,155.06,155.48,155.02,155.34,31221.0,144.3549,144.7459,144.3177,144.6156,31221.0
2017-08-01 12:30:00,155.36,155.6,155.28,155.46,28177.0,144.6342,144.8576,144.5597,144.7273,28177.0
2017-08-01 13:00:00,155.47,155.79,155.47,155.68,34043.0,144.7366,145.0345,144.7366,144.9321,34043.0
2017-08-01 13:30:00,155.69,155.84,155.31,155.42,61378.0,144.9414,145.0811,144.5877,144.6901,61378.0
2017-08-01 14:00:00,155.37,155.48,154.93,155.07,50411.0,144.6435,144.7459,144.2339,144.3642,50411.0
2017-08-01 14:30:00,155.1,155.34,154.93,154.93,46224.0,144.3922,144.6156,144.2339,144.2339,46224.0
2017-08-01 15:00:00,154.95,155.03,154.71,154.73,41947.0,144.2525,144.327,144.0291,144.0477,41947.0
2017-08-01 15:30:00,154.73,154.88,154.54,154.68,139722.0,144.0477,144.1873,143.8708,144.0012,139722.0
2017-08-02 09:30:00,154.38,154.7,153.63,153.99,73952.0,143.7219,144.0198,143.0236,143.3588,73952.0
2017-08-02 10:00:00,154.0,154.05,153.48,153.54,90116.0,143.3681,143.4146,142.884,142.9399,90116.0
2017-08-02 10:30:00,153.61,154.06,152.9,153.0,71213.0,143.005,143.424,142.344,142.4371,71213.0
2017-08-02 11:00:00,153.0,153.09,152.66,152.81,104113.0,142.4371,142.5209,142.1206,142.2603,104113.0
2017-08-02 11:30:00,152.85,152.92,152.32,152.34,81734.0,142.2975,142.3627,141.8041,141.8227,81734.0
2017-08-02 12:00:00,152.38,152.74,152.09,152.11,74358.0,141.8599,142.1951,141.59,141.6086,74358.0
2017-08-02 12:30:00,152.13,152.42,152.04,152.37,41548.0,141.6272,141.8972,141.5434,141.8506,41548.0
2017-08-02 13:00:00,152.37,152.38,151.61,151.73,69675.0,141.8506,141.8599,141.1431,141.2548,69675.0
2017-08-02 13:30:00,151.72,152.2,151.67,152.04,61220.0,141.2455,141.6924,141.199,141.5434,61220.0
2017-08-02 14:00:00,152.01,152.03,151.12,151.37,135728.0,141.5155,141.5341,140.6869,140.9197,135728.0
2017-08-02 14:30:00,151.4,151.79,151.33,151.79,110306.0,140.9476,141.3107,140.8824,141.3107,110306.0
2017-08-02 15:00:00,151.76,152.01,151.55,151.9,124800.0,141.2827,141.5155,141.0872,141.4131,124800.0
2017-08-02 15:30:00,151.92,152.42,151.86,151.95,396630.0,141.4317,141.8972,141.3758,141.4596,396630.0
2017-08-03 09:30:00,151.68,152.46,151.53,151.81,63066.0,141.2083,141.9344,141.0686,141.3293,63066.0
2017-08-03 10:00:00,151.81,152.12,151.76,152.03,66168.0,141.3293,141.6179,141.2827,141.5341,66168.0
2017-08-03 10:30:00,152.05,152.05,151.54,151.91,46214.0,141.5527,141.5527,141.0779,141.4224,46214.0
2017-08-03 11:00:00,151.95,152.04,151.82,151.97,63143.0,141.4596,141.5434,141.3386,141.4782,63143.0
2017-08-03 11:30:00,151.97,152.05,151.8,152.0,42818.0,141.4782,141.5527,141.32,141.5062,42818.0
2017-08-03 12:00:00,152.02,152.04,151.8,151.9,80162.0,141.5248,141.5434,141.32,141.4131,80162.0
2017-08-03 12:30:00,151.92,152.05,151.89,151.91,44691.0,141.4317,141.5527,141.4038,141.4224,44691.0
2017-08-03 13:00:00,151.9,152.03,151.82,151.95,46212.0,141.4131,141.5341,141.3386,141.4596,46212.0
2017-08-03 13:30:00,151.93,152.28,151.91,152.27,145689.0,141.441,141.7668,141.4224,141.7575,145689.0
2017-08-03 14:00:00,152.25,152.29,151.97,152.0,65102.0,141.7389,141.7762,141.4782,141.5062,65102.0
2017-08-03 14:30:00,152.0,152.02,151.81,151.9,55789.0,141.5062,141.5248,141.3293,141.4131,55789.0
2017-08-03 15:00:00,151.92,152.0,151.72,151.85,81722.0,141.4317,141.5062,141.2455,141.3665,81722.0
2017-08-03 15:30:00,151.9,151.97,151.55,151.92,176479.0,141.4131,141.4782,141.0872,141.4317,176479.0
2017-08-04 09:30:00,152.36,152.74,151.94,151.97,45145.0,141.8413,142.1951,141.4503,141.4782,45145.0
2017-08-04 10:00:00,151.92,152.18,151.25,151.64,71788.0,141.4317,141.6738,140.808,141.171,71788.0
2017-08-04 10:30:00,151.68,151.99,151.55,151.78,26488.0,141.2083,141.4969,141.0872,141.3014,26488.0
2017-08-04 11:00:00,151.86,152.11,151.77,151.83,60149.0,141.3758,141.6086,141.2921,141.3479,60149.0
2017-08-04 11:30:00,151.78,152.0,151.7,151.83,24161.0,141.3014,141.5062,141.2269,141.3479,24161.0
2017-08-04 12:00:00,151.85,151.88,151.44,151.52,28359.0,141.3665,141.3945,140.9848,141.0593,28359.0
2017-08-04 12:30:00,151.47,151.52,151.25,151.37,62207.0,141.0128,141.0593,140.808,140.9197,62207.0
2017-08-04 13:00:00,151.33,151.42,151.04,151.1,51936.0,140.8824,140.9662,140.6125,140.6683,51936.0
2017-08-04 13:30:00,151.11,151.45,151.09,151.34,38651.0,140.6776,140.9941,140.659,140.8917,38651.0
2017-08-04 14:00:00,151.29,151.43,151.2,151.29,31122.0,140.8452,140.9755,140.7614,140.8452,31122.0
2017-08-04 14:30:00,151.26,151.32,151.15,151.27,45085.0,140.8173,140.8731,140.7149,140.8266,45085.0
2017-08-04 15:00:00,151.27,151.32,151.13,151.15,60336.0,140.8266,140.8731,140.6962,140.7149,60336.0
2017-08-04 15:30:00,151.14,151.22,150.94,150.96,221127.0,140.7056,140.78,140.5194,140.538,221127.0
2017-08-07 09:30:00,151.56,151.94,150.96,151.44,41663.0,141.0966,141.4503,140.538,140.9848,41663.0
2017-08-07 10:00:00,151.44,151.86,151.33,151.34,27005.0,140.9848,141.3758,140.8824,140.8917,27005.0
2017-08-07 10:30:00,151.34,151.42,150.98,150.98,93474.0,140.8917,140.9662,140.5566,140.5566,93474.0
2017-08-07 11:00:00,150.99,151.22,150.79,150.93,43513.0,140.5659,140.78,140.3797,140.51,43513.0
2017-08-07 11:30:00,150.96,150.98,150.78,150.89,28575.0,140.538,140.5566,140.3704,140.4728,28575.0
2017-08-07 12:00:00,150.9,150.98,150.82,150.95,19679.0,140.4821,140.5566,140.4076,140.5287,19679.0
2017-08-07 12:30:00,150.96,151.17,150.93,151.12,28436.0,140.538,140.7335,140.51,140.6869,28436.0
2017-08-07 13:00:00,151.12,151.19,151.02,151.15,25123.0,140.6869,140.7521,140.5938,140.7149,25123.0
2017-08-07 13:30:00,151.19,151.2,150.87,151.02,25702.0,140.7521,140.7614,140.4542,140.5938,25702.0
2017-08-07 14:00:00,151.03,151.15,150.98,151.06,23651.0,140.6031,140.7149,140.5566,140.6311,23651.0
2017-08-07 14:30:00,151.03,151.14,150.96,150.96,21616.0,140.6031,140.7056,140.538,140.538,21616.0
2017-08-07 15:00:00,150.91,150.96,150.74,150.92,49071.0,140.4914,140.538,140.3332,140.5007,49071.0
2017-08-07 15:30:00,150.92,151.02,150.81,150.9,112430.0,140.5007,140.5938,140.3983,140.4821,112430.0
2017-08-08 09:30:00,150.9,151.15,149.82,150.35,58340.0,140.4821,140.7149,139.4767,139.9701,58340.0
2017-08-08 10:00:00,150.35,150.36,150.1,150.18,39775.0,139.9701,139.9794,139.7374,139.8118,39775.0
2017-08-08 10:30:00,150.18,150.37,150.16,150.34,91815.0,139.8118,139.9887,139.7932,139.9608,91815.0
2017-08-08 11:00:00,150.34,150.37,149.89,149.98,44281.0,139.9608,139.9887,139.5418,139.6256,44281.0
2017-08-08 11:30:00,149.94,150.31,149.85,150.01,45811.0,139.5884,139.9329,139.5046,139.6536,45811.0
2017-08-08 12:00:00,150.03,150.04,149.75,149.86,25557.0,139.6722,139.6815,139.4115,139.5139,25557.0
2017-08-08 12:30:00,149.85,149.86,149.53,149.71,31639.0,139.5046,139.5139,139.2067,139.3743,31639.0
2017-08-08 13:00:00,149.72,149.75,148.92,149.04,69023.0,139.3836,139.4115,138.6388,138.7505,69023.0
2017-08-08 13:30:00,149.01,149.03,148.29,148.71,69792.0,138.7226,138.7412,138.0523,138.4433,69792.0
2017-08-08 14:00:00,148.68,148.75,148.5,148.52,49761.0,138.4154,138.4806,138.2478,138.2664,49761.0
2017-08-08 14:30:00,148.58,148.62,148.14,148.24,93612.0,138.3223,138.3595,137.9127,138.0058,93612.0
2017-08-08 15:00:00,148.25,148.49,148.07,148.3,83700.0,138.0151,138.2385,137.8475,138.0616,83700.0
2017-08-08 15:30:00,148.3,148.33,148.07,148.24,257760.0,138.0616,138.0895,137.8475,138.0058,257760.0
2017-08-09 09:30:00,147.71,148.97,147.07,148.9,69288.0,137.5124,138.6854,136.9165,138.6202,69288.0
2017-08-09 10:00:00,148.77,149.11,148.58,148.9,54630.0,138.4992,138.8157,138.3223,138.6202,54630.0
2017-08-09 10:30:00,148.9,149.42,148.8,149.4,65691.0,138.6202,139.1043,138.5271,139.0857,65691.0
2017-08-09 11:00:00,149.46,149.86,149.34,149.79,71975.0,139.1415,139.5139,139.0298,139.4488,71975.0
2017-08-09 11:30:00,149.8,149.98,149.54,149.74,36908.0,139.4581,139.6256,139.216,139.4022,36908.0
2017-08-09 12:00:00,149.77,149.96,149.58,149.92,39039.0,139.4301,139.607,139.2533,139.5698,39039.0
2017-08-09 12:30:00,149.93,150.15,149.89,150.08,38381.0,139.5791,139.7839,139.5418,139.7187,38381.0
2017-08-09 13:00:00,150.05,150.38,150.05,150.28,58938.0,139.6908,139.998,139.6908,139.9049,58938.0
2017-08-09 13:30:00,150.26,150.39,150.02,150.39,54794.0,139.8863,140.0073,139.6629,140.0073,54794.0
2017-08-09 14:00:00,150.39,150.41,150.15,150.21,43635.0,140.0073,140.0259,139.7839,139.8398,43635.0
2017-08-09 14:30:00,150.21,150.34,150.07,150.12,50123.0,139.8398,139.9608,139.7094,139.756,50123.0
2017-08-09 15:00:00,150.14,150.58,150.13,150.58,92411.0,139.7746,140.1842,139.7653,140.1842,92411.0
2017-08-09 15:30:00,150.58,150.89,150.4,150.82,203064.0,140.1842,140.4728,140.0166,140.4076,203064.0
2017-08-10 09:30:00,150.28,150.91,149.69,149.82,49761.0,139.9049,140.4914,139.3557,139.4767,49761.0
2017-08-10 10:00:00,149.9,150.11,149.38,150.05,41490.0,139.5512,139.7467,139.0671,139.6908,41490.0
2017-08-10 10:30:00,150.08,150.37,149.59,149.59,35252.0,139.7187,139.9887,139.2626,139.2626,35252.0
2017-08-10 11:00:00,149.6,149.62,148.91,148.94,53394.0,139.2719,139.2905,138.6295,138.6574,53394.0
2017-08-10 11:30:00,148.94,149.32,148.64,148.69,41012.0,138.6574,139.0112,138.3781,138.4247,41012.0
2017-08-10 12:00:00,148.77,149.05,148.67,148.67,38958.0,138.4992,138.7598,138.4061,138.4061,38958.0
2017-08-10 12:30:00,148.68,148.99,148.39,148.91,40868.0,138.4154,138.704,138.1454,138.6295,40868.0
2017-08-10 13:00:00,148.92,149.13,148.76,148.99,31617.0,138.6388,138.8343,138.4899,138.704,31617.0
2017-08-10 13:30:00,149.02,149.13,148.87,149.03,43444.0,138.7319,138.8343,138.5923,138.7412,43444.0
2017-08-10 14:00:00,149.11,149.37,148.84,149.37,48980.0,138.8157,139.0577,138.5643,139.0577,48980.0
2017-08-10 14:30:00,149.37,149.58,149.16,149.16,41372.0,139.0577,139.2533,138.8622,138.8622,41372.0
2017-08-10 15:00:00,149.16,149.25,148.66,148.84,40606.0,138.8622,138.946,138.3968,138.5643,40606.0
2017-08-10 15:30:00,148.84,148.94,148.31,148.32,96298.0,138.5643,138.6574,138.0709,138.0802,96298.0
2017-08-11 09:30:00,149.05,149.52,148.73,149.09,53806.0,138.7598,139.1974,138.4619,138.7971,53806.0
2017-08-11 10:00:00,149.04,149.75,148.83,149.49,82374.0,138.7505,139.4115,138.555,139.1695,82374.0
2017-08-11 10:30:00,149.5,150.0,149.5,149.59,63004.0,139.1788,139.6443,139.1788,139.2626,63004.0
2017-08-11 11:00:00,149.58,149.7,148.94,148.97,65762.0,139.2533,139.365,138.6574,138.6854,65762.0
2017-08-11 11:30:00,148.99,149.04,148.49,148.97,68796.0,138.704,138.7505,138.2385,138.6854,68796.0
2017-08-11 12:00:00,148.96,149.01,148.79,148.88,31437.0,138.6761,138.7226,138.5178,138.6016,31437.0
2017-08-11 12:30:00,148.88,148.98,148.72,148.89,55941.0,138.6016,138.6947,138.4526,138.6109,55941.0
2017-08-11 13:00:00,148.9,149.06,148.86,148.95,29012.0,138.6202,138.7692,138.583,138.6667,29012.0
2017-08-11 13:30:00,148.96,149.04,148.91,148.97,31827.0,138.6761,138.7505,138.6295,138.6854,31827.0
2017-08-11 14:00:00,148.96,149.22,148.91,149.08,38932.0,138.6761,138.9181,138.6295,138.7878,38932.0
2017-08-11 14:30:00,149.06,149.06,148.56,148.59,44018.0,138.7692,138.7692,138.3037,138.3316,44018.0
2017-08-11 15:00:00,148.63,148.7,148.32,148.47,39883.0,138.3688,138.434,138.0802,138.2199,39883.0
2017-08-11 15:30:00,148.46,148.68,148.28,148.46,106040.0,138.2106,138.4154,138.043,138.2106,106040.0
2017-08-14 09:30:00,149.19,150.57,149.19,150.16,40443.0,138.8902,140.1749,138.8902,139.7932,40443.0
2017-08-14 10:00:00,150.3,151.07,150.13,150.49,37554.0,139.9235,140.6404,139.7653,140.1004,37554.0
2017-08-14 10:30:00,150.51,151.05,150.51,150.98,20004.0,140.119,140.6218,140.119,140.5566,20004.0
2017-08-14 11:00:00,150.94,150.94,150.33,150.41,34646.0,140.5194,140.5194,139.9515,140.0259,34646.0
2017-08-14 11:30:00,150.43,150.5,150.26,150.43,28594.0,140.0446,140.1097,139.8863,140.0446,28594.0
2017-08-14 12:00:00,150.43,150.63,150.38,150.54,27153.0,140.0446,140.2308,139.998,140.147,27153.0
2017-08-14 12:30:00,150.51,150.65,150.39,150.39,18147.0,140.119,140.2494,140.0073,140.0073,18147.0
2017-08-14 13:00:00,150.39,150.63,150.38,150.53,20082.0,140.0073,140.2308,139.998,140.1377,20082.0
2017-08-14 13:30:00,150.52,150.6,150.43,150.44,23706.0,140.1284,140.2028,140.0446,140.0539,23706.0
2017-08-14 14:00:00,150.48,150.6,150.29,150.44,32141.0,140.0911,140.2028,139.9142,140.0539,32141.0
2017-08-14 14:30:00,150.47,150.57,150.26,150.37,28850.0,140.0818,140.1749,139.8863,139.9887,28850.0
2017-08-14 15:00:00,150.4,150.83,150.33,150.76,66262.0,140.0166,140.417,139.9515,140.3518,66262.0
2017-08-14 15:30:00,150.77,150.9,150.49,150.51,118500.0,140.3611,140.4821,140.1004,140.119,118500.0
2017-08-15 09:30:00,151.27,152.38,150.57,150.96,78161.0,140.8266,141.8599,140.1749,140.538,78161.0
2017-08-15 10:00:00,151.01,151.39,150.59,151.33,61024.0,140.5845,140.9383,140.1935,140.8824,61024.0
2017-08-15 10:30:00,151.36,151.72,151.1,151.55,41934.0,140.9104,141.2455,140.6683,141.0872,41934.0
2017-08-15 11:00:00,151.59,151.93,151.47,151.81,42268.0,141.1245,141.441,141.0128,141.3293,42268.0
2017-08-15 11:30:00,151.85,151.85,151.52,151.63,32299.0,141.3665,141.3665,141.0593,141.1617,32299.0
2017-08-15 12:00:00,151.62,151.75,151.49,151.57,23092.0,141.1524,141.2734,141.0314,141.1059,23092.0
2017-08-15 12:30:00,151.62,151.74,151.52,151.68,27652.0,141.1524,141.2641,141.0593,141.2083,27652.0
2017-08-15 13:00:00,151.69,151.69,151.39,151.54,36399.0,141.2176,141.2176,140.9383,141.0779,36399.0
2017-08-15 13:30:00,151.56,151.68,151.46,151.58,25595.0,141.0966,141.2083,141.0035,141.1152,25595.0
2017-08-15 14:00:00,151.6,151.72,151.45,151.69,33826.0,141.1338,141.2455,140.9941,141.2176,33826.0
2017-08-15 14:30:00,151.7,151.73,151.51,151.66,41686.0,141.2269,141.2548,141.05,141.1897,41686.0
2017-08-15 15:00:00,151.67,151.72,151.53,151.65,108453.0,141.199,141.2455,141.0686,141.1803,108453.0
2017-08-15 15:30:00,151.65,151.87,151.43,151.49,90053.0,141.1803,141.3852,140.9755,141.0314,90053.0
2017-08-16 09:30:00,152.12,152.38,151.16,151.62,206677.0,141.6179,141.8599,140.7242,141.1524,206677.0
2017-08-16 10:00:00,151.6,152.36,151.55,152.29,37120.0,141.1338,141.8413,141.0872,141.7762,37120.0
2017-08-16 10:30:00,152.23,152.66,152.05,152.63,30634.0,141.7203,142.1206,141.5527,142.0927,30634.0
2017-08-16 11:00:00,152.69,152.81,152.52,152.61,28408.0,142.1485,142.2603,141.9903,142.0741,28408.0
2017-08-16 11:30:00,152.66,152.95,152.57,152.95,23825.0,142.1206,142.3906,142.0368,142.3906,23825.0
2017-08-16 12:00:00,152.95,153.02,152.85,152.9,40249.0,142.3906,142.4558,142.2975,142.344,40249.0
2017-08-16 12:30:00,152.88,152.88,152.52,152.56,21789.0,142.3254,142.3254,141.9903,142.0275,21789.0
2017-08-16 13:00:00,152.57,152.73,152.24,152.5,17903.0,142.0368,142.1858,141.7296,141.9717,17903.0
2017-08-16 13:30:00,152.49,152.67,152.32,152.6,36918.0,141.9623,142.1299,141.8041,142.0648,36918.0
2017-08-16 14:00:00,152.58,152.71,151.98,152.07,41632.0,142.0461,142.1672,141.4876,141.5713,41632.0
2017-08-16 14:30:00,152.06,152.4,151.93,152.34,23532.0,141.562,141.8786,141.441,141.8227,23532.0
2017-08-16 15:00:00,152.38,152.58,152.28,152.55,36393.0,141.8599,142.0461,141.7668,142.0182,36393.0
2017-08-16 15:30:00,152.56,152.6,152.09,152.27,130458.0,142.0275,142.0648,141.59,141.7575,130458.0
2017-08-17 09:30:00,151.53,152.87,151.53,152.82,49717.0,141.0686,142.3161,141.0686,142.2696,49717.0
2017-08-17 10:00:00,152.8,152.82,152.08,152.15,37622.0,142.2509,142.2696,141.5807,141.6458,37622.0
2017-08-17 10:30:00,152.22,152.48,151.44,151.8,123216.0,141.711,141.953,140.9848,141.32,123216.0
2017-08-17 11:00:00,151.85,152.76,151.78,151.91,73546.0,141.3665,142.2137,141.3014,141.4224,73546.0
2017-08-17 11:30:00,151.92,152.27,151.66,152.04,37540.0,141.4317,141.7575,141.1897,141.5434,37540.0
2017-08-17 12:00:00,152.06,152.11,151.59,151.68,34926.0,141.562,141.6086,141.1245,141.2083,34926.0
2017-08-17 12:30:00,151.72,151.73,151.05,151.18,25456.0,141.2455,141.2548,140.6218,140.7428,25456.0
2017-08-17 13:00:00,151.13,151.13,150.74,150.88,21071.0,140.6962,140.6962,140.3332,140.4635,21071.0
2017-08-17 13:30:00,150.93,151.14,150.73,151.01,28174.0,140.51,140.7056,140.3239,140.5845,28174.0
2017-08-17 14:00:00,151.05,151.06,150.5,150.74,23875.0,140.6218,140.6311,140.1097,140.3332,23875.0
2017-08-17 14:30:00,150.76,150.81,150.34,150.76,41810.0,140.3518,140.3983,139.9608,140.3518,41810.0
2017-08-17 15:00:00,150.78,150.78,150.41,150.49,44339.0,140.3704,140.3704,140.0259,140.1004,44339.0
2017-08-17 15:30:00,150.48,150.56,149.94,150.0,120956.0,140.0911,140.1656,139.5884,139.6443,120956.0
2017-08-18 09:30:00,150.14,150.82,149.19,149.9,95367.0,139.7746,140.4076,138.8902,139.5512,95367.0
2017-08-18 10:00:00,149.92,150.32,149.71,149.87,33487.0,139.5698,139.9422,139.3743,139.5232,33487.0
2017-08-18 10:30:00,149.82,149.98,149.6,149.69,42630.0,139.4767,139.6256,139.2719,139.3557,42630.0
2017-08-18 11:00:00,149.69,150.35,149.41,150.34,42316.0,139.3557,139.9701,139.095,139.9608,42316.0
2017-08-18 11:30:00,150.38,150.39,149.85,150.16,51121.0,139.998,140.0073,139.5046,139.7932,51121.0
2017-08-18 12:00:00,150.2,150.2,149.83,150.05,23821.0,139.8304,139.8304,139.486,139.6908,23821.0
2017-08-18 12:30:00,150.07,150.6,150.02,150.29,23645.0,139.7094,140.2028,139.6629,139.9142,23645.0
2017-08-18 13:00:00,150.32,150.42,149.94,150.18,11925.0,139.9422,140.0353,139.5884,139.8118,11925.0
2017-08-18 13:30:00,150.12,150.26,149.92,150.03,19199.0,139.756,139.8863,139.5698,139.6722,19199.0
2017-08-18 14:00:00,150.07,150.22,149.97,150.11,21359.0,139.7094,139.8491,139.6163,139.7467,21359.0
2017-08-18 14:30:00,150.14,150.69,150.12,150.24,131133.0,139.7746,140.2866,139.756,139.8677,131133.0
2017-08-18 15:00:00,150.24,150.64,150.24,150.53,84544.0,139.8677,140.2401,139.8677,140.1377,84544.0
2017-08-18 15:30:00,150.52,150.63,150.06,150.07,187641.0,140.1284,140.2308,139.7001,139.7094,187641.0
2017-08-21 09:30:00,150.15,150.54,149.45,149.75,38812.0,139.7839,140.147,139.1322,139.4115,38812.0
2017-08-21 10:00:00,149.7,149.79,149.04,149.68,37614.0,139.365,139.4488,138.7505,139.3463,37614.0
2017-08-21 10:30:00,149.69,150.0,149.48,150.0,31689.0,139.3557,139.6443,139.1602,139.6443,31689.0
2017-08-21 11:00:00,150.02,150.18,149.78,149.99,16619.0,139.6629,139.8118,139.4394,139.6349,16619.0
2017-08-21 11:30:00,149.92,150.01,149.62,149.73,21587.0,139.5698,139.6536,139.2905,139.3929,21587.0
2017-08-21 12:00:00,149.75,150.08,149.72,149.88,23190.0,139.4115,139.7187,139.3836,139.5325,23190.0
2017-08-21 12:30:00,149.92,150.05,149.68,149.91,25101.0,139.5698,139.6908,139.3463,139.5605,25101.0
2017-08-21 13:00:00,149.92,149.97,149.64,149.71,25967.0,139.5698,139.6163,139.3091,139.3743,25967.0
2017-08-21 13:30:00,149.74,149.76,149.51,149.61,16094.0,139.4022,139.4208,139.1881,139.2812,16094.0
2017-08-21 14:00:00,149.59,149.85,149.53,149.83,8711.0,139.2626,139.5046,139.2067,139.486,8711.0
2017-08-21 14:30:00,149.86,150.07,149.77,149.93,14895.0,139.5139,139.7094,139.4301,139.5791,14895.0
2017-08-21 15:00:00,150.01,150.04,149.74,150.01,24636.0,139.6536,139.6815,139.4022,139.6536,24636.0
2017-08-21 15:30:00,150.07,150.27,149.98,150.04,64079.0,139.7094,139.8956,139.6256,139.6815,64079.0
2017-08-22 09:30:00,150.62,151.33,150.28,150.96,27464.0,140.2215,140.8824,139.9049,140.538,27464.0
2017-08-22 10:00:00,150.98,151.97,150.86,151.97,32608.0,140.5566,141.4782,140.4449,141.4782,32608.0
2017-08-22 10:30:00,151.91,152.15,151.69,152.01,28834.0,141.4224,141.6458,141.2176,141.5155,28834.0
2017-08-22 11:00:00,152.0,152.0,151.67,151.82,35586.0,141.5062,141.5062,141.199,141.3386,35586.0
2017-08-22 11:30:00,151.82,152.12,151.75,151.98,33891.0,141.3386,141.6179,141.2734,141.4876,33891.0
2017-08-22 12:00:00,152.01,152.38,152.01,152.26,22546.0,141.5155,141.8599,141.5155,141.7482,22546.0
2017-08-22 12:30:00,152.24,152.56,152.16,152.53,19208.0,141.7296,142.0275,141.6551,141.9996,19208.0
2017-08-22 13:00:00,152.53,152.86,152.49,152.86,38453.0,141.9996,142.3068,141.9623,142.3068,38453.0
2017-08-22 13:30:00,152.86,152.86,152.43,152.52,21967.0,142.3068,142.3068,141.9065,141.9903,21967.0
2017-08-22 14:00:00,152.49,152.72,152.46,152.64,23640.0,141.9623,142.1765,141.9344,142.102,23640.0
2017-08-22 14:30:00,152.67,152.98,152.65,152.74,30373.0,142.1299,142.4185,142.1113,142.1951,30373.0
2017-08-22 15:00:00,152.75,152.78,152.58,152.78,28575.0,142.2044,142.2323,142.0461,142.2323,28575.0
2017-08-22 15:30:00,152.78,153.11,152.74,152.84,93865.0,142.2323,142.5395,142.1951,142.2882,93865.0
2017-08-23 09:30:00,151.67,152.37,151.44,151.98,47966.0,141.199,141.8506,140.9848,141.4876,47966.0
2017-08-23 10:00:00,151.98,152.08,151.49,152.08,28171.0,141.4876,141.5807,141.0314,141.5807,28171.0
2017-08-23 10:30:00,152.04,152.44,151.76,152.06,30024.0,141.5434,141.9158,141.2827,141.562,30024.0
2017-08-23 11:00:00,152.12,152.12,151.52,151.62,47764.0,141.6179,141.6179,141.0593,141.1524,47764.0
2017-08-23 11:30:00,151.61,151.79,151.56,151.7,32079.0,141.1431,141.3107,141.0966,141.2269,32079.0
2017-08-23 12:00:00,151.71,151.76,151.52,151.56,19125.0,141.2362,141.2827,141.0593,141.0966,19125.0
2017-08-23 12:30:00,151.55,151.62,151.32,151.52,25320.0,141.0872,141.1524,140.8731,141.0593,25320.0
2017-08-23 13:00:00,151.5,151.92,151.5,151.68,32200.0,141.0407,141.4317,141.0407,141.2083,32200.0
2017-08-23 13:30:00,151.67,151.69,151.39,151.46,24652.0,141.199,141.2176,140.9383,141.0035,24652.0
2017-08-23 14:00:00,151.44,151.84,151.39,151.71,24406.0,140.9848,141.3572,140.9383,141.2362,24406.0
2017-08-23 14:30:00,151.71,151.77,151.59,151.73,20095.0,141.2362,141.2921,141.1245,141.2548,20095.0
2017-08-23 15:00:00,151.74,151.82,151.64,151.74,33306.0,141.2641,141.3386,141.171,141.2641,33306.0
2017-08-23 15:30:00,151.78,151.82,151.29,151.29,90968.0,141.3014,141.3386,140.8452,140.8452,90968.0
2017-08-24 09:30:00,151.15,151.72,150.59,150.76,32343.0,141.0958,141.6279,140.573,140.7317,32343.0
2017-08-24 10:00:00,150.72,151.25,150.43,151.06,17302.0,140.6944,141.1891,140.4237,141.0118,17302.0
2017-08-24 10:30:00,151.13,151.68,150.93,151.31,18292.0,141.0771,141.5905,140.8904,141.2452,18292.0
2017-08-24 11:00:00,151.14,151.55,150.71,150.78,20527.0,141.0865,141.4692,140.6851,140.7504,20527.0
2017-08-24 11:30:00,150.84,151.02,150.57,150.83,21501.0,140.8064,140.9744,140.5544,140.7971,21501.0
2017-08-24 12:00:00,150.92,150.99,150.81,150.96,12992.0,140.8811,140.9464,140.7784,140.9184,12992.0
2017-08-24 12:30:00,150.96,151.0,150.73,150.82,16320.0,140.9184,140.9558,140.7037,140.7877,16320.0
2017-08-24 13:00:00,150.78,151.34,150.73,151.26,12711.0,140.7504,141.2732,140.7037,141.1985,12711.0
2017-08-24 13:30:00,151.27,151.41,151.16,151.41,13390.0,141.2078,141.3385,141.1051,141.3385,13390.0
2017-08-24 14:00:00,151.36,151.46,151.13,151.24,21031.0,141.2918,141.3852,141.0771,141.1798,21031.0
2017-08-24 14:30:00,151.24,151.42,151.22,151.42,22013.0,141.1798,141.3478,141.1611,141.3478,22013.0
2017-08-24 15:00:00,151.42,151.68,151.32,151.59,47119.0,141.3478,141.5905,141.2545,141.5065,47119.0
2017-08-24 15:30:00,151.59,151.66,151.43,151.46,74225.0,141.5065,141.5719,141.3572,141.3852,74225.0
2017-08-25 09:30:00,151.99,152.63,151.76,152.31,43269.0,141.8799,142.4774,141.6652,142.1786,43269.0
2017-08-25 10:00:00,152.2,152.47,152.02,152.22,44360.0,142.076,142.328,141.9079,142.0946,44360.0
2017-08-25 10:30:00,152.13,152.22,151.76,151.94,36972.0,142.0106,142.0946,141.6652,141.8332,36972.0
2017-08-25 11:00:00,151.93,151.93,151.36,151.5,33186.0,141.8239,141.8239,141.2918,141.4225,33186.0
2017-08-25 11:30:00,151.56,151.86,151.42,151.66,19760.0,141.4785,141.7586,141.3478,141.5719,19760.0
2017-08-25 12:00:00,151.69,151.76,151.55,151.61,18736.0,141.5999,141.6652,141.4692,141.5252,18736.0
2017-08-25 12:30:00,151.6,151.61,151.35,151.35,19118.0,141.5159,141.5252,141.2825,141.2825,19118.0
2017-08-25 13:00:00,151.35,151.46,151.0,151.23,30557.0,141.2825,141.3852,140.9558,141.1705,30557.0
2017-08-25 13:30:00,151.22,151.25,151.07,151.17,24174.0,141.1611,141.1891,141.0211,141.1145,24174.0
2017-08-25 14:00:00,151.15,151.49,151.14,151.4,18113.0,141.0958,141.4132,141.0865,141.3292,18113.0
2017-08-25 14:30:00,151.43,151.58,151.38,151.47,20220.0,141.3572,141.4972,141.3105,141.3945,20220.0
2017-08-25 15:00:00,151.52,151.67,151.36,151.56,26888.0,141.4412,141.5812,141.2918,141.4785,26888.0
2017-08-25 15:30:00,151.55,151.57,151.2,151.3,60937.0,141.4692,141.4879,141.1425,141.2358,60937.0
2017-08-28 09:30:00,151.52,152.05,151.34,151.42,29932.0,141.4412,141.9359,141.2732,141.3478,29932.0
2017-08-28 10:00:00,151.37,151.96,151.23,151.58,28857.0,141.3012,141.8519,141.1705,141.4972,28857.0
2017-08-28 10:30:00,151.52,151.63,151.36,151.44,19904.0,141.4412,141.5439,141.2918,141.3665,19904.0
2017-08-28 11:00:00,151.39,151.6,151.32,151.42,25230.0,141.3198,141.5159,141.2545,141.3478,25230.0
2017-08-28 11:30:00,151.41,151.65,151.41,151.56,23484.0,141.3385,141.5625,141.3385,141.4785,23484.0
2017-08-28 12:00:00,151.53,151.62,151.34,151.41,34269.0,141.4505,141.5345,141.2732,141.3385,34269.0
2017-08-28 12:30:00,151.42,151.61,151.42,151.54,22174.0,141.3478,141.5252,141.3478,141.4599,22174.0
2017-08-28 13:00:00,151.56,151.68,151.43,151.46,22074.0,141.4785,141.5905,141.3572,141.3852,22074.0
2017-08-28 13:30:00,151.44,151.68,151.32,151.68,21684.0,141.3665,141.5905,141.2545,141.5905,21684.0
2017-08-28 14:00:00,151.68,151.8,151.64,151.78,18500.0,141.5905,141.7026,141.5532,141.6839,18500.0
2017-08-28 14:30:00,151.75,151.93,151.62,151.62,25365.0,141.6559,141.8239,141.5345,141.5345,25365.0
2017-08-28 15:00:00,151.66,152.03,151.65,152.03,23130.0,141.5719,141.9173,141.5625,141.9173,23130.0
2017-08-28 15:30:00,152.0,152.03,151.77,151.95,54345.0,141.8893,141.9173,141.6746,141.8426,54345.0
2017-08-29 09:30:00,150.77,151.47,149.97,151.17,35750.0,140.7411,141.3945,139.9943,141.1145,35750.0
2017-08-29 10:00:00,151.3,151.3,150.69,150.98,38955.0,141.2358,141.2358,140.6664,140.9371,38955.0
2017-08-29 10:30:00,151.07,151.09,150.8,150.93,29822.0,141.0211,141.0398,140.7691,140.8904,29822.0
2017-08-29 11:00:00,150.91,150.96,150.7,150.73,118756.0,140.8718,140.9184,140.6757,140.7037,118756.0
2017-08-29 11:30:00,150.71,150.93,150.56,150.71,32269.0,140.6851,140.8904,140.545,140.6851,32269.0
2017-08-29 12:00:00,150.77,150.77,150.57,150.68,29092.0,140.7411,140.7411,140.5544,140.6571,29092.0
2017-08-29 12:30:00,150.69,150.98,150.64,150.86,30515.0,140.6664,140.9371,140.6197,140.8251,30515.0
2017-08-29 13:00:00,150.87,150.93,150.55,150.72,78020.0,140.8344,140.8904,140.5357,140.6944,78020.0
2017-08-29 13:30:00,150.77,150.78,150.59,150.61,24003.0,140.7411,140.7504,140.573,140.5917,24003.0
2017-08-29 14:00:00,150.6,150.95,150.57,150.84,45731.0,140.5824,140.9091,140.5544,140.8064,45731.0
2017-08-29 14:30:00,150.84,151.0,150.61,150.63,107544.0,140.8064,140.9558,140.5917,140.6104,107544.0
2017-08-29 15:00:00,150.61,151.07,150.6,151.03,30558.0,140.5917,141.0211,140.5824,140.9838,30558.0
2017-08-29 15:30:00,151.03,151.09,150.83,150.91,74470.0,140.9838,141.0398,140.7971,140.8718,74470.0
2017-08-30 09:30:00,150.58,152.04,150.54,152.04,41610.0,140.5637,141.9266,140.5264,141.9266,41610.0
2017-08-30 10:00:00,151.99,152.37,151.77,152.34,122213.0,141.8799,142.2346,141.6746,142.2066,122213.0
2017-08-30 10:30:00,152.35,152.78,152.08,152.64,88895.0,142.216,142.6174,141.9639,142.4867,88895.0
2017-08-30 11:00:00,152.6,152.66,152.14,152.5,28200.0,142.4493,142.5054,142.0199,142.356,28200.0
2017-08-30 11:30:00,152.58,152.83,152.54,152.62,29410.0,142.4307,142.664,142.3933,142.468,29410.0
2017-08-30 12:00:00,152.59,152.77,152.5,152.67,25706.0,142.44,142.608,142.356,142.5147,25706.0
2017-08-30 12:30:00,152.65,152.93,152.58,152.91,33079.0,142.496,142.7574,142.4307,142.7387,33079.0
2017-08-30 13:00:00,152.95,153.72,152.92,153.68,68617.0,142.7761,143.4948,142.7481,143.4575,68617.0
2017-08-30 13:30:00,153.65,153.65,153.41,153.41,41808.0,143.4295,143.4295,143.2055,143.2055,41808.0
2017-08-30 14:00:00,153.46,153.47,153.17,153.36,17630.0,143.2521,143.2615,142.9814,143.1588,17630.0
2017-08-30 14:30:00,153.36,153.99,153.19,153.83,114308.0,143.1588,143.7469,143.0001,143.5975,114308.0
2017-08-30 15:00:00,153.77,153.77,153.24,153.43,61741.0,143.5415,143.5415,143.0468,143.2241,61741.0
2017-08-30 15:30:00,153.38,153.59,153.12,153.47,221448.0,143.1775,143.3735,142.9348,143.2615,221448.0
2017-08-31 09:30:00,154.0,154.57,153.75,154.2,72178.0,143.7562,144.2883,143.5229,143.9429,72178.0
2017-08-31 10:00:00,154.25,154.28,153.93,154.09,72830.0,143.9896,144.0176,143.6909,143.8402,72830.0
2017-08-31 10:30:00,154.02,154.07,153.76,153.9,54470.0,143.7749,143.8216,143.5322,143.6629,54470.0
2017-08-31 11:00:00,153.91,154.06,153.66,153.89,46346.0,143.6722,143.8122,143.4388,143.6535,46346.0
2017-08-31 11:30:00,153.88,153.92,153.71,153.87,47127.0,143.6442,143.6815,143.4855,143.6349,47127.0
2017-08-31 12:00:00,153.85,154.1,153.73,153.88,33246.0,143.6162,143.8496,143.5042,143.6442,33246.0
2017-08-31 12:30:00,153.96,153.97,153.71,153.76,31003.0,143.7189,143.7282,143.4855,143.5322,31003.0
2017-08-31 13:00:00,153.75,153.78,153.48,153.56,26270.0,143.5229,143.5509,143.2708,143.3455,26270.0
2017-08-31 13:30:00,153.55,153.81,153.55,153.73,35254.0,143.3362,143.5789,143.3362,143.5042,35254.0
2017-08-31 14:00:00,153.69,153.75,153.46,153.75,70258.0,143.4668,143.5229,143.2521,143.5229,70258.0
2017-08-31 14:30:00,153.77,154.35,153.76,154.35,59846.0,143.5415,144.0829,143.5322,144.0829,59846.0
2017-08-31 15:00:00,154.36,154.39,154.12,154.33,109878.0,144.0923,144.1203,143.8682,144.0643,109878.0
2017-08-31 15:30:00,154.35,154.49,154.13,154.2,301463.0,144.0829,144.2136,143.8776,143.9429,301463.0
2017-09-01 09:30:00,154.65,154.66,153.62,153.89,72073.0,144.363,144.3723,143.4015,143.6535,72073.0
2017-09-01 10:00:00,153.97,154.35,153.2,153.82,72723.0,143.7282,144.0829,143.0094,143.5882,72723.0
2017-09-01 10:30:00,153.82,153.91,153.6,153.83,69269.0,143.5882,143.6722,143.3828,143.5975,69269.0
2017-09-01 11:00:00,153.83,153.83,153.47,153.6,33318.0,143.5975,143.5975,143.2615,143.3828,33318.0
2017-09-01 11:30:00,153.53,153.74,153.48,153.7,23293.0,143.3175,143.5135,143.2708,143.4762,23293.0
2017-09-01 12:00:00,153.73,153.9,153.68,153.79,34890.0,143.5042,143.6629,143.4575,143.5602,34890.0
2017-09-01 12:30:00,153.79,153.88,153.68,153.8,68455.0,143.5602,143.6442,143.4575,143.5695,68455.0
2017-09-01 13:00:00,153.78,153.88,153.68,153.8,48359.0,143.5509,143.6442,143.4575,143.5695,48359.0
2017-09-01 13:30:00,153.8,153.83,153.69,153.82,29714.0,143.5695,143.5975,143.4668,143.5882,29714.0
2017-09-01 14:00:00,153.79,153.87,153.67,153.7,36255.0,143.5602,143.6349,143.4482,143.4762,36255.0
2017-09-01 14:30:00,153.71,154.04,153.69,154.01,35211.0,143.4855,143.7936,143.4668,143.7656,35211.0
2017-09-01 15:00:00,153.97,153.97,153.64,153.64,36056.0,143.7282,143.7282,143.4202,143.4202,36056.0
2017-09-01 15:30:00,153.62,153.88,153.62,153.65,88652.0,143.4015,143.6442,143.4015,143.4295,88652.0
2017-09-05 09:30:00,153.18,155.0,153.12,153.95,75526.0,142.9908,144.6897,142.9348,143.7095,75526.0
2017-09-05 10:00:00,153.96,154.03,153.52,153.75,25431.0,143.7189,143.7842,143.3082,143.5229,25431.0
2017-09-05 10:30:00,153.66,153.82,153.59,153.7,26291.0,143.4388,143.5882,143.3735,143.4762,26291.0
2017-09-05 11:00:00,153.65,153.85,153.51,153.81,42033.0,143.4295,143.6162,143.2988,143.5789,42033.0
2017-09-05 11:30:00,153.84,153.85,153.46,153.65,39818.0,143.6069,143.6162,143.2521,143.4295,39818.0
2017-09-05 12:00:00,153.59,153.82,153.04,153.13,39370.0,143.3735,143.5882,142.8601,142.9441,39370.0
2017-09-05 12:30:00,153.12,153.26,152.89,153.13,23208.0,142.9348,143.0654,142.7201,142.9441,23208.0
2017-09-05 13:00:00,153.05,153.25,152.8,153.14,18521.0,142.8694,143.0561,142.636,142.9534,18521.0
2017-09-05 13:30:00,153.13,153.32,153.04,153.25,23608.0,142.9441,143.1215,142.8601,143.0561,23608.0
2017-09-05 14:00:00,153.25,153.31,153.05,153.25,51737.0,143.0561,143.1121,142.8694,143.0561,51737.0
2017-09-05 14:30:00,153.27,153.29,153.01,153.1,28608.0,143.0748,143.0934,142.8321,142.9161,28608.0
2017-09-05 15:00:00,153.14,153.2,152.88,153.18,40485.0,142.9534,143.0094,142.7107,142.9908,40485.0
2017-09-05 15:30:00,153.21,153.27,152.97,153.21,123094.0,143.0188,143.0748,142.7947,143.0188,123094.0
2017-09-06 09:30:00,153.49,153.71,152.75,153.26,96216.0,143.2801,143.4855,142.5894,143.0654,96216.0
2017-09-06 10:00:00,153.21,153.27,152.7,152.86,53587.0,143.0188,143.0748,142.5427,142.6921,53587.0
2017-09-06 10:30:00,152.93,153.01,152.46,152.75,54012.0,142.7574,142.8321,142.3187,142.5894,54012.0
2017-09-06 11:00:00,152.77,152.81,152.04,152.34,80755.0,142.608,142.6454,141.9266,142.2066,80755.0
2017-09-06 11:30:00,152.31,152.31,151.99,152.0,70097.0,142.1786,142.1786,141.8799,141.8893,70097.0
2017-09-06 12:00:00,152.0,152.04,151.65,151.8,57824.0,141.8893,141.9266,141.5625,141.7026,57824.0
2017-09-06 12:30:00,151.82,151.83,151.61,151.79,42524.0,141.7212,141.7306,141.5252,141.6932,42524.0
2017-09-06 13:00:00,151.81,152.04,151.52,151.62,57015.0,141.7119,141.9266,141.4412,141.5345,57015.0
2017-09-06 13:30:00,151.63,152.13,151.54,151.91,44939.0,141.5439,142.0106,141.4599,141.8052,44939.0
2017-09-06 14:00:00,151.95,152.09,151.75,151.84,43315.0,141.8426,141.9733,141.6559,141.7399,43315.0
2017-09-06 14:30:00,151.82,151.99,151.76,151.77,68645.0,141.7212,141.8799,141.6652,141.6746,68645.0
2017-09-06 15:00:00,151.8,152.1,151.79,151.99,69090.0,141.7026,141.9826,141.6932,141.8799,69090.0
2017-09-06 15:30:00,151.98,152.01,151.13,151.2,179056.0,141.8706,141.8986,141.0771,141.1425,179056.0
2017-09-07 09:30:00,151.76,152.33,151.3,152.16,41238.0,141.6652,142.1973,141.2358,142.0386,41238.0
2017-09-07 10:00:00,152.25,152.25,151.49,151.67,35684.0,142.1226,142.1226,141.4132,141.5812,35684.0
2017-09-07 10:30:00,151.64,152.08,151.62,151.93,34788.0,141.5532,141.9639,141.5345,141.8239,34788.0
2017-09-07 11:00:00,151.97,152.08,151.5,151.68,38876.0,141.8613,141.9639,141.4225,141.5905,38876.0
2017-09-07 11:30:00,151.61,151.81,151.52,151.66,36544.0,141.5252,141.7119,141.4412,141.5719,36544.0
2017-09-07 12:00:00,151.63,151.78,151.21,151.23,51819.0,141.5439,141.6839,141.1518,141.1705,51819.0
2017-09-07 12:30:00,151.25,151.54,151.12,151.52,53940.0,141.1891,141.4599,141.0678,141.4412,53940.0
2017-09-07 13:00:00,151.47,151.53,151.16,151.3,34134.0,141.3945,141.4505,141.1051,141.2358,34134.0
2017-09-07 13:30:00,151.27,151.4,151.21,151.33,32319.0,141.2078,141.3292,141.1518,141.2638,32319.0
2017-09-07 14:00:00,151.34,151.4,151.2,151.28,36809.0,141.2732,141.3292,141.1425,141.2172,36809.0
2017-09-07 14:30:00,151.31,151.32,151.12,151.2,25768.0,141.2452,141.2545,141.0678,141.1425,25768.0
2017-09-07 15:00:00,151.21,151.33,151.15,151.28,64268.0,141.1518,141.2638,141.0958,141.2172,64268.0
2017-09-07 15:30:00,151.28,151.46,151.07,151.32,165962.0,141.2172,141.3852,141.0211,141.2545,165962.0
2017-09-08 09:30:00,151.08,151.95,150.34,151.46,34200.0,141.0305,141.8426,140.3397,141.3852,34200.0
2017-09-08 10:00:00,151.72,152.36,151.5,152.15,76196.0,141.6279,142.2253,141.4225,142.0293,76196.0
2017-09-08 10:30:00,152.17,152.49,152.1,152.34,30794.0,142.048,142.3467,141.9826,142.2066,30794.0
2017-09-08 11:00:00,152.36,152.6,152.24,152.28,24039.0,142.2253,142.4493,142.1133,142.1506,24039.0
2017-09-08 11:30:00,152.3,152.32,151.99,152.09,31883.0,142.1693,142.188,141.8799,141.9733,31883.0
2017-09-08 12:00:00,152.02,152.17,152.0,152.15,24831.0,141.9079,142.048,141.8893,142.0293,24831.0
2017-09-08 12:30:00,152.17,152.48,152.16,152.35,32687.0,142.048,142.3373,142.0386,142.216,32687.0
2017-09-08 13:00:00,152.38,152.42,152.18,152.29,16114.0,142.244,142.2813,142.0573,142.16,16114.0
2017-09-08 13:30:00,152.31,152.32,152.08,152.12,23696.0,142.1786,142.188,141.9639,142.0013,23696.0
2017-09-08 14:00:00,152.1,152.11,151.74,151.87,36464.0,141.9826,141.9919,141.6466,141.7679,36464.0
2017-09-08 14:30:00,151.89,152.08,151.84,152.08,22717.0,141.7866,141.9639,141.7399,141.9639,22717.0
2017-09-08 15:00:00,152.06,152.06,151.51,151.75,46070.0,141.9453,141.9453,141.4319,141.6559,46070.0
2017-09-08 15:30:00,151.74,151.93,151.5,151.89,103154.0,141.6466,141.8239,141.4225,141.7866,103154.0
2017-09-11 09:30:00,153.4,153.71,152.14,153.11,47320.0,143.1961,143.4855,142.0199,142.9254,47320.0
2017-09-11 10:00:00,153.21,153.46,152.75,152.94,35507.0,143.0188,143.2521,142.5894,142.7667,35507.0
2017-09-11 10:30:00,152.94,153.01,152.45,152.46,55902.0,142.7667,142.8321,142.3093,142.3187,55902.0
2017-09-11 11:00:00,152.61,153.03,152.53,152.69,31859.0,142.4587,142.8507,142.384,142.5334,31859.0
2017-09-11 11:30:00,152.71,153.11,152.67,152.69,23938.0,142.552,142.9254,142.5147,142.5334,23938.0
2017-09-11 12:00:00,152.66,153.17,152.66,153.1,19524.0,142.5054,142.9814,142.5054,142.9161,19524.0
2017-09-11 12:30:00,152.99,153.2,152.72,152.91,23214.0,142.8134,143.0094,142.5614,142.7387,23214.0
2017-09-11 13:00:00,152.91,153.2,152.73,152.91,29330.0,142.7387,143.0094,142.5707,142.7387,29330.0
2017-09-11 13:30:00,152.84,152.99,152.72,152.82,32905.0,142.6734,142.8134,142.5614,142.6547,32905.0
2017-09-11 14:00:00,152.84,152.88,152.66,152.67,15794.0,142.6734,142.7107,142.5054,142.5147,15794.0
2017-09-11 14:30:00,152.68,152.81,152.65,152.71,20397.0,142.524,142.6454,142.496,142.552,20397.0
2017-09-11 15:00:00,152.7,152.77,152.59,152.7,26650.0,142.5427,142.608,142.44,142.5427,26650.0
2017-09-11 15:30:00,152.71,152.88,152.59,152.74,106097.0,142.552,142.7107,142.44,142.58,106097.0
2017-09-12 09:30:00,152.9,153.56,152.54,153.56,28898.0,142.7294,143.3455,142.3933,143.3455,28898.0
2017-09-12 10:00:00,153.38,153.42,152.78,152.78,19482.0,143.1775,143.2148,142.6174,142.6174,19482.0
2017-09-12 10:30:00,152.85,152.88,152.48,152.72,29019.0,142.6827,142.7107,142.3373,142.5614,29019.0
2017-09-12 11:00:00,152.74,152.84,152.65,152.71,11726.0,142.58,142.6734,142.496,142.552,11726.0
2017-09-12 11:30:00,152.68,152.78,152.62,152.71,16077.0,142.524,142.6174,142.468,142.552,16077.0
2017-09-12 12:00:00,152.66,153.3,152.6,153.27,17402.0,142.5054,143.1028,142.4493,143.0748,17402.0
2017-09-12 12:30:00,153.22,153.32,153.12,153.31,17347.0,143.0281,143.1215,142.9348,143.1121,17347.0
2017-09-12 13:00:00,153.27,153.29,153.04,153.06,7477.0,143.0748,143.0934,142.8601,142.8787,7477.0
2017-09-12 13:30:00,153.11,153.11,152.95,153.01,11220.0,142.9254,142.9254,142.7761,142.8321,11220.0
2017-09-12 14:00:00,152.92,153.09,152.86,153.06,14760.0,142.7481,142.9068,142.6921,142.8787,14760.0
2017-09-12 14:30:00,153.07,153.17,153.04,153.17,26765.0,142.8881,142.9814,142.8601,142.9814,26765.0
2017-09-12 15:00:00,153.21,153.37,153.06,153.31,22540.0,143.0188,143.1681,142.8787,143.1121,22540.0
2017-09-12 15:30:00,153.31,153.64,153.31,153.64,105129.0,143.1121,143.4202,143.1121,143.4202,105129.0
2017-09-13 09:30:00,153.26,153.53,152.95,153.21,41882.0,143.0654,143.3175,142.7761,143.0188,41882.0
2017-09-13 10:00:00,153.17,153.65,153.16,153.45,47704.0,142.9814,143.4295,142.9721,143.2428,47704.0
2017-09-13 10:30:00,153.5,153.68,153.44,153.49,20530.0,143.2895,143.4575,143.2335,143.2801,20530.0
2017-09-13 11:00:00,153.47,153.58,153.46,153.56,33566.0,143.2615,143.3642,143.2521,143.3455,33566.0
2017-09-13 11:30:00,153.56,153.56,153.24,153.47,34337.0,143.3455,143.3455,143.0468,143.2615,34337.0
2017-09-13 12:00:00,153.43,153.65,153.34,153.35,21234.0,143.2241,143.4295,143.1401,143.1495,21234.0
2017-09-13 12:30:00,153.34,153.58,153.29,153.52,13116.0,143.1401,143.3642,143.0934,143.3082,13116.0
2017-09-13 13:00:00,153.5,153.54,153.27,153.5,25260.0,143.2895,143.3268,143.0748,143.2895,25260.0
2017-09-13 13:30:00,153.49,153.53,153.25,153.34,20889.0,143.2801,143.3175,143.0561,143.1401,20889.0
2017-09-13 14:00:00,153.35,153.48,153.3,153.46,20353.0,143.1495,143.2708,143.1028,143.2521,20353.0
2017-09-13 14:30:00,153.45,153.61,153.45,153.53,17713.0,143.2428,143.3922,143.2428,143.3175,17713.0
2017-09-13 15:00:00,153.52,153.65,153.51,153.62,29495.0,143.3082,143.4295,143.2988,143.4015,29495.0
2017-09-13 15:30:00,153.62,153.72,153.37,153.48,90726.0,143.4015,143.4948,143.1681,143.2708,90726.0
2017-09-14 09:30:00,153.05,153.41,152.8,153.09,34025.0,142.8694,143.2055,142.636,142.9068,34025.0
2017-09-14 10:00:00,153.06,153.46,153.01,153.46,27584.0,142.8787,143.2521,142.8321,143.2521,27584.0
2017-09-14 10:30:00,153.45,153.45,153.14,153.14,20162.0,143.2428,143.2428,142.9534,142.9534,20162.0
2017-09-14 11:00:00,153.06,153.43,153.06,153.31,17830.0,142.8787,143.2241,142.8787,143.1121,17830.0
2017-09-14 11:30:00,153.33,153.44,153.3,153.4,19962.0,143.1308,143.2335,143.1028,143.1961,19962.0
2017-09-14 12:00:00,153.45,153.46,153.3,153.42,11523.0,143.2428,143.2521,143.1028,143.2148,11523.0
2017-09-14 12:30:00,153.35,153.6,153.35,153.49,14375.0,143.1495,143.3828,143.1495,143.2801,14375.0
2017-09-14 13:00:00,153.49,153.5,153.21,153.28,22417.0,143.2801,143.2895,143.0188,143.0841,22417.0
2017-09-14 13:30:00,153.27,153.53,153.25,153.48,23209.0,143.0748,143.3175,143.0561,143.2708,23209.0
2017-09-14 14:00:00,153.5,153.54,153.28,153.31,23511.0,143.2895,143.3268,143.0841,143.1121,23511.0
2017-09-14 14:30:00,153.29,153.6,153.29,153.44,20257.0,143.0934,143.3828,143.0934,143.2335,20257.0
2017-09-14 15:00:00,153.42,153.53,153.3,153.43,52356.0,143.2148,143.3175,143.1028,143.2241,52356.0
2017-09-14 15:30:00,153.43,153.76,153.37,153.72,109496.0,143.2241,143.5322,143.1681,143.4948,109496.0
2017-09-15 09:30:00,153.69,153.98,153.27,153.76,231190.0,143.4668,143.7376,143.0748,143.5322,231190.0
2017-09-15 10:00:00,153.87,153.88,153.44,153.73,19842.0,143.6349,143.6442,143.2335,143.5042,19842.0
2017-09-15 10:30:00,153.7,154.32,153.66,154.15,36971.0,143.4762,144.0549,143.4388,143.8962,36971.0
2017-09-15 11:00:00,154.11,154.31,154.04,154.28,27707.0,143.8589,144.0456,143.7936,144.0176,27707.0
2017-09-15 11:30:00,154.31,154.41,153.95,154.0,29588.0,144.0456,144.1389,143.7095,143.7562,29588.0
2017-09-15 12:00:00,154.01,154.01,153.7,153.88,27208.0,143.7656,143.7656,143.4762,143.6442,27208.0
2017-09-15 12:30:00,153.89,153.89,153.68,153.84,23317.0,143.6535,143.6535,143.4575,143.6069,23317.0
2017-09-15 13:00:00,153.87,153.91,153.71,153.81,28876.0,143.6349,143.6722,143.4855,143.5789,28876.0
2017-09-15 13:30:00,153.78,153.92,153.7,153.92,36393.0,143.5509,143.6815,143.4762,143.6815,36393.0
2017-09-15 14:00:00,153.91,154.21,153.88,154.21,28139.0,143.6722,143.9523,143.6442,143.9523,28139.0
2017-09-15 14:30:00,154.16,154.22,154.06,154.13,28969.0,143.9056,143.9616,143.8122,143.8776,28969.0
2017-09-15 15:00:00,154.13,154.13,154.0,154.02,27106.0,143.8776,143.8776,143.7562,143.7749,27106.0
2017-09-15 15:30:00,154.03,154.08,153.85,154.0,112309.0,143.7842,143.8309,143.6162,143.7562,112309.0
2017-09-18 09:30:00,154.58,154.64,153.86,154.27,17535.0,144.2976,144.3537,143.6255,144.0083,17535.0
2017-09-18 10:00:00,154.33,154.48,154.09,154.22,21639.0,144.0643,144.2043,143.8402,143.9616,21639.0
2017-09-18 10:30:00,154.18,154.29,153.93,154.04,24601.0,143.9242,144.0269,143.6909,143.7936,24601.0
2017-09-18 11:00:00,154.08,154.22,153.96,154.18,21181.0,143.8309,143.9616,143.7189,143.9242,21181.0
2017-09-18 11:30:00,154.31,154.38,154.22,154.25,6089.0,144.0456,144.1109,143.9616,143.9896,6089.0
2017-09-18 12:00:00,154.24,154.5,154.22,154.38,12423.0,143.9803,144.223,143.9616,144.1109,12423.0
2017-09-18 12:30:00,154.37,154.38,154.15,154.35,26596.0,144.1016,144.1109,143.8962,144.0829,26596.0
2017-09-18 13:00:00,154.35,154.73,154.32,154.62,243645.0,144.0829,144.4377,144.0549,144.335,243645.0
2017-09-18 13:30:00,154.65,154.69,154.46,154.63,58425.0,144.363,144.4003,144.1856,144.3443,58425.0
2017-09-18 14:00:00,154.62,154.68,154.47,154.57,17723.0,144.335,144.391,144.195,144.2883,17723.0
2017-09-18 14:30:00,154.56,154.67,154.46,154.61,19149.0,144.279,144.3817,144.1856,144.3256,19149.0
2017-09-18 15:00:00,154.62,154.7,154.47,154.51,37534.0,144.335,144.4097,144.195,144.2323,37534.0
2017-09-18 15:30:00,154.49,154.68,154.32,154.46,75916.0,144.2136,144.391,144.0549,144.1856,75916.0
2017-09-19 09:30:00,154.88,155.04,154.12,154.84,31560.0,144.5777,144.727,143.8682,144.5403,31560.0
2017-09-19 10:00:00,154.9,155.09,154.6,154.78,34974.0,144.5964,144.7737,144.3163,144.4843,34974.0
2017-09-19 10:30:00,154.9,155.02,154.7,155.0,83818.0,144.5964,144.7084,144.4097,144.6897,83818.0
2017-09-19 11:00:00,155.0,155.17,154.78,155.0,43933.0,144.6897,144.8484,144.4843,144.6897,43933.0
2017-09-19 11:30:00,154.95,155.1,154.77,155.07,37470.0,144.643,144.7831,144.475,144.755,37470.0
2017-09-19 12:00:00,155.09,155.16,154.95,155.02,16250.0,144.7737,144.8391,144.643,144.7084,16250.0
2017-09-19 12:30:00,155.06,155.28,155.06,155.14,11649.0,144.7457,144.9511,144.7457,144.8204,11649.0
2017-09-19 13:00:00,155.17,155.28,155.07,155.22,25627.0,144.8484,144.9511,144.755,144.8951,25627.0
2017-09-19 13:30:00,155.23,155.3,155.01,155.1,67284.0,144.9044,144.9697,144.699,144.7831,67284.0
2017-09-19 14:00:00,155.13,155.3,155.07,155.2,50683.0,144.8111,144.9697,144.755,144.8764,50683.0
2017-09-19 14:30:00,155.2,155.58,155.17,155.4,30715.0,144.8764,145.2311,144.8484,145.0631,30715.0
2017-09-19 15:00:00,155.41,155.63,155.41,155.59,31405.0,145.0724,145.2778,145.0724,145.2405,31405.0
2017-09-19 15:30:00,155.59,155.66,155.38,155.61,73224.0,145.2405,145.3058,145.0444,145.2591,73224.0
2017-09-20 09:30:00,156.0,156.37,155.62,155.88,15931.0,145.6232,145.9686,145.2685,145.5112,15931.0
2017-09-20 10:00:00,155.82,155.95,155.49,155.89,24974.0,145.4552,145.5765,145.1471,145.5205,24974.0
2017-09-20 10:30:00,155.86,156.22,155.73,155.88,27481.0,145.4925,145.8286,145.3711,145.5112,27481.0
2017-09-20 11:00:00,155.89,156.06,155.81,155.98,19934.0,145.5205,145.6792,145.4458,145.6045,19934.0
2017-09-20 11:30:00,155.96,156.04,155.65,155.93,17538.0,145.5858,145.6605,145.2965,145.5578,17538.0
2017-09-20 12:00:00,155.94,155.94,155.71,155.85,11461.0,145.5672,145.5672,145.3525,145.4832,11461.0
2017-09-20 12:30:00,155.93,155.99,155.7,155.78,8281.0,145.5578,145.6139,145.3431,145.4178,8281.0
2017-09-20 13:00:00,155.79,155.79,155.52,155.69,12340.0,145.4272,145.4272,145.1751,145.3338,12340.0
2017-09-20 13:30:00,155.7,155.71,155.55,155.63,18261.0,145.3431,145.3525,145.2031,145.2778,18261.0
2017-09-20 14:00:00,155.66,155.94,155.29,155.52,29900.0,145.3058,145.5672,144.9604,145.1751,29900.0
2017-09-20 14:30:00,155.52,155.8,155.47,155.72,19640.0,145.1751,145.4365,145.1284,145.3618,19640.0
2017-09-20 15:00:00,155.71,155.73,155.47,155.68,28049.0,145.3525,145.3711,145.1284,145.3245,28049.0
2017-09-20 15:30:00,155.69,155.93,155.61,155.84,76798.0,145.3338,145.5578,145.2591,145.4738,76798.0
2017-09-21 09:30:00,155.44,156.1,155.16,155.29,33560.0,145.1004,145.7165,144.8391,144.9604,33560.0
2017-09-21 10:00:00,155.27,155.3,154.9,155.3,56286.0,144.9417,144.9697,144.5964,144.9697,56286.0
2017-09-21 10:30:00,155.28,155.5,155.23,155.46,12490.0,144.9511,145.1564,144.9044,145.1191,12490.0
2017-09-21 11:00:00,155.49,155.54,155.32,155.44,18706.0,145.1471,145.1938,144.9884,145.1004,18706.0
2017-09-21 11:30:00,155.46,155.56,155.31,155.34,34646.0,145.1191,145.2125,144.9791,145.0071,34646.0
2017-09-21 12:00:00,155.33,155.51,155.2,155.32,25512.0,144.9978,145.1658,144.8764,144.9884,25512.0
2017-09-21 12:30:00,155.34,155.53,155.33,155.53,15199.0,145.0071,145.1844,144.9978,145.1844,15199.0
2017-09-21 13:00:00,155.53,155.6,155.42,155.46,14101.0,145.1844,145.2498,145.0818,145.1191,14101.0
2017-09-21 13:30:00,155.44,155.74,155.41,155.73,19825.0,145.1004,145.3805,145.0724,145.3711,19825.0
2017-09-21 14:00:00,155.74,155.82,155.68,155.68,22382.0,145.3805,145.4552,145.3245,145.3245,22382.0
2017-09-21 14:30:00,155.66,155.77,155.53,155.68,15028.0,145.3058,145.4085,145.1844,145.3245,15028.0
2017-09-21 15:00:00,155.68,155.96,155.68,155.84,16266.0,145.3245,145.5858,145.3245,145.4738,16266.0
2017-09-21 15:30:00,155.8,155.96,155.71,155.74,68507.0,145.4365,145.5858,145.3525,145.3805,68507.0
2017-09-22 09:30:00,155.71,156.77,155.61,156.53,35380.0,145.3525,146.342,145.2591,146.1179,35380.0
2017-09-22 10:00:00,156.48,156.88,156.19,156.56,23351.0,146.0713,146.4447,145.8005,146.1459,23351.0
2017-09-22 10:30:00,156.59,156.97,156.59,156.63,19101.0,146.1739,146.5287,146.1739,146.2113,19101.0
2017-09-22 11:00:00,156.6,156.91,156.51,156.55,29368.0,146.1833,146.4727,146.0993,146.1366,29368.0
2017-09-22 11:30:00,156.56,156.84,156.39,156.64,46723.0,146.1459,146.4073,145.9872,146.2206,46723.0
2017-09-22 12:00:00,156.61,156.98,156.59,156.98,35415.0,146.1926,146.538,146.1739,146.538,35415.0
2017-09-22 12:30:00,156.97,157.09,156.91,157.09,25415.0,146.5287,146.6407,146.4727,146.6407,25415.0
2017-09-22 13:00:00,157.1,157.11,156.79,157.02,21574.0,146.65,146.6594,146.3606,146.5753,21574.0
2017-09-22 13:30:00,156.99,157.47,156.91,157.38,37352.0,146.5473,146.9954,146.4727,146.9114,37352.0
2017-09-22 14:00:00,157.39,157.41,157.09,157.12,28830.0,146.9207,146.9394,146.6407,146.6687,28830.0
2017-09-22 14:30:00,157.15,157.17,156.75,156.84,93611.0,146.6967,146.7154,146.3233,146.4073,93611.0
2017-09-22 15:00:00,156.86,156.9,156.6,156.72,41350.0,146.426,146.4633,146.1833,146.2953,41350.0
2017-09-22 15:30:00,156.74,156.95,156.68,156.8,75893.0,146.314,146.51,146.258,146.37,75893.0
2017-09-25 09:30:00,156.58,156.91,156.05,156.15,24056.0,146.1646,146.4727,145.6699,145.7632,24056.0
2017-09-25 10:00:00,156.19,156.19,155.87,156.02,28120.0,145.8005,145.8005,145.5018,145.6419,28120.0
2017-09-25 10:30:00,156.05,156.22,155.32,155.33,34613.0,145.6699,145.8286,144.9884,144.9978,34613.0
2017-09-25 11:00:00,155.37,155.61,154.91,155.61,44962.0,145.0351,145.2591,144.6057,145.2591,44962.0
2017-09-25 11:30:00,155.62,155.63,154.79,154.79,59624.0,145.2685,145.2778,144.4937,144.4937,59624.0
2017-09-25 12:00:00,154.89,154.89,154.53,154.84,39354.0,144.587,144.587,144.251,144.5403,39354.0
2017-09-25 12:30:00,154.78,154.99,154.69,154.89,33467.0,144.4843,144.6804,144.4003,144.587,33467.0
2017-09-25 13:00:00,154.85,155.03,154.84,154.93,28134.0,144.5497,144.7177,144.5403,144.6244,28134.0
2017-09-25 13:30:00,154.96,155.31,154.92,155.28,36833.0,144.6524,144.9791,144.615,144.9511,36833.0
2017-09-25 14:00:00,155.28,155.33,155.01,155.03,39330.0,144.9511,144.9978,144.699,144.7177,39330.0
2017-09-25 14:30:00,155.03,155.23,154.87,155.2,39927.0,144.7177,144.9044,144.5684,144.8764,39927.0
2017-09-25 15:00:00,155.18,155.5,155.04,155.38,44146.0,144.8577,145.1564,144.727,145.0444,44146.0
2017-09-25 15:30:00,155.38,155.66,155.29,155.51,82291.0,145.0444,145.3058,144.9604,145.1658,82291.0
2017-09-26 09:30:00,155.52,156.19,155.42,155.61,40542.0,145.1751,145.8005,145.0818,145.2591,40542.0
2017-09-26 10:00:00,155.56,155.66,155.3,155.48,67588.0,145.2125,145.3058,144.9697,145.1378,67588.0
2017-09-26 10:30:00,155.42,155.61,155.01,155.05,48826.0,145.0818,145.2591,144.699,144.7364,48826.0
2017-09-26 11:00:00,155.05,155.23,154.73,155.23,68113.0,144.7364,144.9044,144.4377,144.9044,68113.0
2017-09-26 11:30:00,155.27,155.49,155.04,155.08,33374.0,144.9417,145.1471,144.727,144.7644,33374.0
2017-09-26 12:00:00,155.14,155.36,155.09,155.33,32406.0,144.8204,145.0258,144.7737,144.9978,32406.0
2017-09-26 12:30:00,155.34,155.51,155.28,155.35,22057.0,145.0071,145.1658,144.9511,145.0164,22057.0
2017-09-26 13:00:00,155.35,155.43,155.22,155.3,22525.0,145.0164,145.0911,144.8951,144.9697,22525.0
2017-09-26 13:30:00,155.28,155.39,155.18,155.29,36100.0,144.9511,145.0538,144.8577,144.9604,36100.0
2017-09-26 14:00:00,155.29,155.3,155.16,155.23,23350.0,144.9604,144.9697,144.8391,144.9044,23350.0
2017-09-26 14:30:00,155.21,155.28,155.13,155.18,28180.0,144.8857,144.9511,144.8111,144.8577,28180.0
2017-09-26 15:00:00,155.18,155.21,155.06,155.12,31071.0,144.8577,144.8857,144.7457,144.8017,31071.0
2017-09-26 15:30:00,155.13,155.22,155.0,155.12,99283.0,144.8111,144.8951,144.6897,144.8017,99283.0
2017-09-27 09:30:00,155.97,156.14,155.23,155.32,30308.0,145.5952,145.7539,144.9044,144.9884,30308.0
2017-09-27 10:00:00,155.31,155.62,155.01,155.41,24198.0,144.9791,145.2685,144.699,145.0724,24198.0
2017-09-27 10:30:00,155.47,155.49,154.99,155.19,48457.0,145.1284,145.1471,144.6804,144.8671,48457.0
2017-09-27 11:00:00,155.19,155.52,155.11,155.43,22121.0,144.8671,145.1751,144.7924,145.0911,22121.0
2017-09-27 11:30:00,155.35,155.39,154.93,155.02,33933.0,145.0164,145.0538,144.6244,144.7084,33933.0
2017-09-27 12:00:00,154.95,155.13,154.9,155.12,23415.0,144.643,144.8111,144.5964,144.8017,23415.0
2017-09-27 12:30:00,155.09,155.13,154.86,155.02,22572.0,144.7737,144.8111,144.559,144.7084,22572.0
2017-09-27 13:00:00,155.04,155.04,154.86,155.02,29048.0,144.727,144.727,144.559,144.7084,29048.0
2017-09-27 13:30:00,155.02,155.29,154.94,155.13,20883.0,144.7084,144.9604,144.6337,144.8111,20883.0
2017-09-27 14:00:00,155.12,155.34,155.03,155.07,36280.0,144.8017,145.0071,144.7177,144.755,36280.0
2017-09-27 14:30:00,155.07,155.12,154.95,155.05,33206.0,144.755,144.8017,144.643,144.7364,33206.0
2017-09-27 15:00:00,155.06,155.22,155.03,155.17,38777.0,144.7457,144.8951,144.7177,144.8484,38777.0
2017-09-27 15:30:00,155.19,155.19,154.75,154.82,126653.0,144.8671,144.8671,144.4563,144.5217,126653.0
2017-09-28 09:30:00,154.73,155.02,154.58,154.78,40325.0,144.4377,144.7084,144.2976,144.4843,40325.0
2017-09-28 10:00:00,154.85,154.95,154.63,154.82,36003.0,144.5497,144.643,144.3443,144.5217,36003.0
2017-09-28 10:30:00,154.82,155.04,154.67,154.79,93013.0,144.5217,144.727,144.3817,144.4937,93013.0
2017-09-28 11:00:00,154.79,154.8,154.3,154.7,91456.0,144.4937,144.503,144.0363,144.4097,91456.0
2017-09-28 11:30:00,154.75,154.81,154.51,154.62,37223.0,144.4563,144.5123,144.2323,144.335,37223.0
2017-09-28 12:00:00,154.62,154.78,154.55,154.59,27077.0,144.335,144.4843,144.2696,144.307,27077.0
2017-09-28 12:30:00,154.62,154.91,154.58,154.81,23220.0,144.335,144.6057,144.2976,144.5123,23220.0
2017-09-28 13:00:00,154.87,155.06,154.72,154.99,23081.0,144.5684,144.7457,144.4283,144.6804,23081.0
2017-09-28 13:30:00,154.99,155.16,154.97,155.07,88597.0,144.6804,144.8391,144.6617,144.755,88597.0
2017-09-28 14:00:00,155.1,155.38,155.08,155.21,35475.0,144.7831,145.0444,144.7644,144.8857,35475.0
2017-09-28 14:30:00,155.2,155.39,155.16,155.2,80203.0,144.8764,145.0538,144.8391,144.8764,80203.0
2017-09-28 15:00:00,155.22,155.31,155.14,155.26,52211.0,144.8951,144.9791,144.8204,144.9324,52211.0
2017-09-28 15:30:00,155.27,155.53,155.22,155.49,77749.0,144.9417,145.1844,144.8951,145.1471,77749.0
2017-09-29 09:30:00,155.33,155.62,154.89,155.12,65734.0,144.9978,145.2685,144.587,144.8017,65734.0
2017-09-29 10:00:00,155.02,155.69,155.02,155.59,24891.0,144.7084,145.3338,144.7084,145.2405,24891.0
2017-09-29 10:30:00,155.57,155.86,155.56,155.8,16601.0,145.2218,145.4925,145.2125,145.4365,16601.0
2017-09-29 11:00:00,155.8,156.1,155.5,155.83,40775.0,145.4365,145.7165,145.1564,145.4645,40775.0
2017-09-29 11:30:00,155.88,156.15,155.76,156.12,16518.0,145.5112,145.7632,145.3992,145.7352,16518.0
2017-09-29 12:00:00,156.08,156.32,156.03,156.24,9254.0,145.6979,145.9219,145.6512,145.8472,9254.0
2017-09-29 12:30:00,156.25,156.35,156.14,156.29,14148.0,145.8566,145.9499,145.7539,145.8939,14148.0
2017-09-29 13:00:00,156.35,156.35,156.18,156.18,16376.0,145.9499,145.9499,145.7912,145.7912,16376.0
2017-09-29 13:30:00,156.17,156.22,156.04,156.07,15679.0,145.7819,145.8286,145.6605,145.6885,15679.0
2017-09-29 14:00:00,156.09,156.14,155.89,155.91,11087.0,145.7072,145.7539,145.5205,145.5392,11087.0
2017-09-29 14:30:00,155.94,155.97,155.84,155.86,14419.0,145.5672,145.5952,145.4738,145.4925,14419.0
2017-09-29 15:00:00,155.85,155.94,155.85,155.89,17776.0,145.4832,145.5672,145.4832,145.5205,17776.0
2017-09-29 15:30:00,155.89,156.34,155.86,156.26,85379.0,145.5205,145.9406,145.4925,145.8659,85379.0
2017-10-02 09:30:00,156.85,156.9,156.41,156.61,29612.0,146.4166,146.4633,146.0059,146.1926,29612.0
2017-10-02 10:00:00,156.62,157.19,156.58,156.89,38670.0,146.2019,146.734,146.1646,146.454,38670.0
2017-10-02 10:30:00,156.89,157.26,156.84,157.03,23849.0,146.454,146.7994,146.4073,146.5847,23849.0
2017-10-02 11:00:00,157.03,157.14,156.8,156.92,24687.0,146.5847,146.6874,146.37,146.482,24687.0
2017-10-02 11:30:00,156.94,157.57,156.93,157.4,35682.0,146.5007,147.0888,146.4913,146.9301,35682.0
2017-10-02 12:00:00,157.34,157.62,157.28,157.55,26049.0,146.8741,147.1354,146.818,147.0701,26049.0
2017-10-02 12:30:00,157.57,157.61,157.41,157.52,23526.0,147.0888,147.1261,146.9394,147.0421,23526.0
2017-10-02 13:00:00,157.49,158.06,157.49,157.79,52360.0,147.0141,147.5462,147.0141,147.2941,52360.0
2017-10-02 13:30:00,157.75,157.81,157.13,157.13,34457.0,147.2568,147.3128,146.678,146.678,34457.0
2017-10-02 14:00:00,157.11,157.28,156.99,157.19,47533.0,146.6594,146.818,146.5473,146.734,47533.0
2017-10-02 14:30:00,157.2,157.29,156.97,157.03,49159.0,146.7434,146.8274,146.5287,146.5847,49159.0
2017-10-02 15:00:00,157.08,157.46,156.97,157.2,59036.0,146.6313,146.9861,146.5287,146.7434,59036.0
2017-10-02 15:30:00,157.2,157.52,157.19,157.5,105280.0,146.7434,147.0421,146.734,147.0234,105280.0
2017-10-03 09:30:00,157.33,157.6,157.0,157.39,25618.0,146.8647,147.1168,146.5567,146.9207,25618.0
2017-10-03 10:00:00,157.39,158.07,157.33,157.9,32355.0,146.9207,147.5555,146.8647,147.3968,32355.0
2017-10-03 10:30:00,157.96,159.08,157.96,158.98,37797.0,147.4528,148.4983,147.4528,148.405,37797.0
2017-10-03 11:00:00,158.95,159.17,158.53,159.04,37289.0,148.377,148.5823,147.9849,148.461,37289.0
2017-10-03 11:30:00,159.13,159.32,159.05,159.27,21096.0,148.545,148.7223,148.4703,148.6757,21096.0
2017-10-03 12:00:00,159.24,159.33,159.14,159.22,14022.0,148.6477,148.7317,148.5543,148.629,14022.0
2017-10-03 12:30:00,159.22,159.55,159.2,159.51,34672.0,148.629,148.937,148.6103,148.8997,34672.0
2017-10-03 13:00:00,159.51,159.51,159.12,159.12,29675.0,148.8997,148.8997,148.5356,148.5356,29675.0
2017-10-03 13:30:00,159.15,159.41,159.08,159.28,84790.0,148.5637,148.8064,148.4983,148.685,84790.0
2017-10-03 14:00:00,159.28,159.44,159.27,159.39,17284.0,148.685,148.8344,148.6757,148.7877,17284.0
2017-10-03 14:30:00,159.38,159.52,159.26,159.34,69497.0,148.7784,148.909,148.6663,148.741,69497.0
2017-10-03 15:00:00,159.29,159.31,159.1,159.14,32893.0,148.6943,148.713,148.517,148.5543,32893.0
2017-10-03 15:30:00,159.17,159.23,159.07,159.2,75545.0,148.5823,148.6383,148.489,148.6103,75545.0
2017-10-04 09:30:00,159.34,159.81,159.01,159.5,61010.0,148.741,149.1798,148.433,148.8904,61010.0
2017-10-04 10:00:00,159.57,159.74,159.34,159.34,51307.0,148.9557,149.1144,148.741,148.741,51307.0
2017-10-04 10:30:00,159.34,159.48,159.24,159.34,23262.0,148.741,148.8717,148.6477,148.741,23262.0
2017-10-04 11:00:00,159.39,159.4,159.03,159.39,39229.0,148.7877,148.797,148.4516,148.7877,39229.0
2017-10-04 11:30:00,159.39,159.46,159.23,159.38,34161.0,148.7877,148.853,148.6383,148.7784,34161.0
2017-10-04 12:00:00,159.41,159.41,159.21,159.27,27212.0,148.8064,148.8064,148.6197,148.6757,27212.0
2017-10-04 12:30:00,159.31,159.32,159.14,159.25,20882.0,148.713,148.7223,148.5543,148.657,20882.0
2017-10-04 13:00:00,159.21,159.38,159.18,159.34,16964.0,148.6197,148.7784,148.5917,148.741,16964.0
2017-10-04 13:30:00,159.35,159.48,159.06,159.47,39278.0,148.7504,148.8717,148.4796,148.8624,39278.0
2017-10-04 14:00:00,159.49,159.61,159.43,159.61,20678.0,148.881,148.9931,148.825,148.9931,20678.0
2017-10-04 14:30:00,159.63,159.65,159.46,159.62,23816.0,149.0117,149.0304,148.853,149.0024,23816.0
2017-10-04 15:00:00,159.61,159.82,159.61,159.68,35876.0,148.9931,149.1891,148.9931,149.0584,35876.0
2017-10-04 15:30:00,159.68,159.8,159.58,159.62,121818.0,149.0584,149.1704,148.9651,149.0024,121818.0
2017-10-05 09:30:00,159.72,160.0,158.9,159.25,34735.0,149.0957,149.3571,148.3303,148.657,34735.0
2017-10-05 10:00:00,159.31,159.33,158.6,158.7,28988.0,148.713,148.7317,148.0502,148.1436,28988.0
2017-10-05 10:30:00,158.7,158.9,158.51,158.84,30608.0,148.1436,148.3303,147.9662,148.2743,30608.0
2017-10-05 11:00:00,158.84,159.41,158.82,159.39,26120.0,148.2743,148.8064,148.2556,148.7877,26120.0
2017-10-05 11:30:00,159.37,159.59,159.16,159.59,28008.0,148.769,148.9744,148.573,148.9744,28008.0
2017-10-05 12:00:00,159.59,159.66,159.45,159.52,22062.0,148.9744,149.0397,148.8437,148.909,22062.0
2017-10-05 12:30:00,159.49,159.52,159.15,159.18,35197.0,148.881,148.909,148.5637,148.5917,35197.0
2017-10-05 13:00:00,159.2,159.38,159.2,159.23,23941.0,148.6103,148.7784,148.6103,148.6383,23941.0
2017-10-05 13:30:00,159.25,159.39,159.22,159.32,18967.0,148.657,148.7877,148.629,148.7223,18967.0
2017-10-05 14:00:00,159.31,159.31,159.16,159.21,23309.0,148.713,148.713,148.573,148.6197,23309.0
2017-10-05 14:30:00,159.22,159.28,159.19,159.24,21345.0,148.629,148.685,148.601,148.6477,21345.0
2017-10-05 15:00:00,159.25,159.3,159.13,159.16,41568.0,148.657,148.7037,148.545,148.573,41568.0
2017-10-05 15:30:00,159.15,159.21,158.98,159.05,89992.0,148.5637,148.6197,148.405,148.4703,89992.0
2017-10-06 09:30:00,159.43,159.83,158.89,159.18,56390.0,148.825,149.1984,148.3209,148.5917,56390.0
2017-10-06 10:00:00,159.23,159.5,159.17,159.4,30013.0,148.6383,148.8904,148.5823,148.797,30013.0
2017-10-06 10:30:00,159.38,159.52,159.05,159.07,29130.0,148.7784,148.909,148.4703,148.489,29130.0
2017-10-06 11:00:00,159.06,159.13,158.72,158.83,26387.0,148.4796,148.545,148.1623,148.2649,26387.0
2017-10-06 11:30:00,158.82,158.96,158.14,158.6,36578.0,148.2556,148.3863,147.6208,148.0502,36578.0
2017-10-06 12:00:00,158.59,158.72,158.44,158.59,20039.0,148.0409,148.1623,147.9009,148.0409,20039.0
2017-10-06 12:30:00,158.63,158.71,158.3,158.39,26103.0,148.0782,148.1529,147.7702,147.8542,26103.0
2017-10-06 13:00:00,158.38,158.5,158.24,158.42,21761.0,147.8449,147.9569,147.7142,147.8822,21761.0
2017-10-06 13:30:00,158.42,158.67,158.11,158.46,26885.0,147.8822,148.1156,147.5928,147.9196,26885.0
2017-10-06 14:00:00,158.45,158.66,158.29,158.39,29332.0,147.9102,148.1062,147.7609,147.8542,29332.0
2017-10-06 14:30:00,158.4,158.79,158.01,158.66,37626.0,147.8635,148.2276,147.4995,148.1062,37626.0
2017-10-06 15:00:00,158.69,158.76,158.35,158.52,29817.0,148.1343,148.1996,147.8169,147.9756,29817.0
2017-10-06 15:30:00,158.52,158.56,158.31,158.45,109221.0,147.9756,148.0129,147.7795,147.9102,109221.0
2017-10-09 09:30:00,158.91,159.57,158.32,158.49,23019.0,148.3396,148.9557,147.7889,147.9476,23019.0
2017-10-09 10:00:00,158.48,159.02,158.46,159.02,16557.0,147.9382,148.4423,147.9196,148.4423,16557.0
2017-10-09 10:30:00,159.07,159.07,158.82,158.92,38570.0,148.489,148.489,148.2556,148.349,38570.0
2017-10-09 11:00:00,158.96,159.28,158.78,158.85,25794.0,148.3863,148.685,148.2183,148.2836,25794.0
2017-10-09 11:30:00,159.0,159.09,158.91,158.98,12208.0,148.4236,148.5076,148.3396,148.405,12208.0
2017-10-09 12:00:00,158.99,159.22,158.96,159.2,25931.0,148.4143,148.629,148.3863,148.6103,25931.0
2017-10-09 12:30:00,159.21,159.42,158.7,159.27,29357.0,148.6197,148.8157,148.1436,148.6757,29357.0
2017-10-09 13:00:00,159.25,159.4,159.14,159.36,19176.0,148.657,148.797,148.5543,148.7597,19176.0
2017-10-09 13:30:00,159.36,159.52,159.17,159.39,22572.0,148.7597,148.909,148.5823,148.7877,22572.0
2017-10-09 14:00:00,159.39,159.4,159.08,159.18,24721.0,148.7877,148.797,148.4983,148.5917,24721.0
2017-10-09 14:30:00,159.22,159.27,159.01,159.27,25483.0,148.629,148.6757,148.433,148.6757,25483.0
2017-10-09 15:00:00,159.27,159.3,159.02,159.1,30065.0,148.6757,148.7037,148.4423,148.517,30065.0
2017-10-09 15:30:00,159.07,159.18,159.04,159.15,87886.0,148.489,148.5917,148.461,148.5637,87886.0
2017-10-10 09:30:00,159.24,159.48,158.76,158.91,32378.0,148.6477,148.8717,148.1996,148.3396,32378.0
2017-10-10 10:00:00,158.95,159.17,158.8,159.06,50864.0,148.377,148.5823,148.2369,148.4796,50864.0
2017-10-10 10:30:00,159.03,159.33,158.95,159.19,28357.0,148.4516,148.7317,148.377,148.601,28357.0
2017-10-10 11:00:00,159.22,159.42,159.04,159.12,20121.0,148.629,148.8157,148.461,148.5356,20121.0
2017-10-10 11:30:00,159.06,159.28,158.96,159.0,32841.0,148.4796,148.685,148.3863,148.4236,32841.0
2017-10-10 12:00:00,159.07,159.1,158.84,159.0,18812.0,148.489,148.517,148.2743,148.4236,18812.0
2017-10-10 12:30:00,158.97,159.15,158.91,159.03,25247.0,148.3956,148.5637,148.3396,148.4516,25247.0
2017-10-10 13:00:00,159.03,159.18,158.95,159.0,20863.0,148.4516,148.5917,148.377,148.4236,20863.0
2017-10-10 13:30:00,159.0,159.1,158.91,158.97,26390.0,148.4236,148.517,148.3396,148.3956,26390.0
2017-10-10 14:00:00,158.95,159.01,158.86,158.95,25243.0,148.377,148.433,148.2929,148.377,25243.0
2017-10-10 14:30:00,158.91,159.04,158.9,158.98,24477.0,148.3396,148.461,148.3303,148.405,24477.0
2017-10-10 15:00:00,158.93,158.99,158.85,158.9,37232.0,148.3583,148.4143,148.2836,148.3303,37232.0
2017-10-10 15:30:00,158.93,158.93,158.69,158.8,106962.0,148.3583,148.3583,148.1343,148.2369,106962.0
2017-10-11 09:30:00,158.66,159.19,158.15,158.24,57632.0,148.1062,148.601,147.6302,147.7142,57632.0
2017-10-11 10:00:00,158.21,158.66,158.18,158.64,48001.0,147.6862,148.1062,147.6582,148.0876,48001.0
2017-10-11 10:30:00,158.64,158.65,158.3,158.46,28115.0,148.0876,148.0969,147.7702,147.9196,28115.0
2017-10-11 11:00:00,158.49,158.55,158.37,158.49,40916.0,147.9476,148.0036,147.8355,147.9476,40916.0
2017-10-11 11:30:00,158.49,158.52,158.31,158.31,28420.0,147.9476,147.9756,147.7795,147.7795,28420.0
2017-10-11 12:00:00,158.34,158.51,158.3,158.42,26192.0,147.8075,147.9662,147.7702,147.8822,26192.0
2017-10-11 12:30:00,158.42,158.45,158.35,158.45,23865.0,147.8822,147.9102,147.8169,147.9102,23865.0
2017-10-11 13:00:00,158.44,158.45,158.09,158.11,34680.0,147.9009,147.9102,147.5742,147.5928,34680.0
2017-10-11 13:30:00,158.1,158.4,158.01,158.36,117233.0,147.5835,147.8635,147.4995,147.8262,117233.0
2017-10-11 14:00:00,158.32,158.64,158.28,158.37,65491.0,147.7889,148.0876,147.7515,147.8355,65491.0
2017-10-11 14:30:00,158.39,158.6,158.31,158.43,388755.0,147.8542,148.0502,147.7795,147.8915,388755.0
2017-10-11 15:00:00,158.43,158.96,158.33,158.85,134717.0,147.8915,148.3863,147.7982,148.2836,134717.0
2017-10-11 15:30:00,158.86,159.04,158.76,159.01,156182.0,148.2929,148.461,148.1996,148.433,156182.0
2017-10-12 09:30:00,159.32,159.9,159.02,159.64,120006.0,148.7223,149.2638,148.4423,149.0211,120006.0
2017-10-12 10:00:00,159.68,159.96,159.37,159.88,64562.0,149.0584,149.3198,148.769,149.2451,64562.0
2017-10-12 10:30:00,159.89,160.15,159.7,159.92,71128.0,149.2544,149.4971,149.0771,149.2824,71128.0
2017-10-12 11:00:00,159.86,160.43,159.61,160.43,41141.0,149.2264,149.7585,148.9931,149.7585,41141.0
2017-10-12 11:30:00,160.38,160.6,160.34,160.51,22526.0,149.7118,149.9172,149.6745,149.8332,22526.0
2017-10-12 12:00:00,160.5,161.06,160.45,161.04,31099.0,149.8239,150.3466,149.7772,150.3279,31099.0
2017-10-12 12:30:00,161.05,161.47,160.99,161.45,30804.0,150.3373,150.7293,150.2813,150.7107,30804.0
2017-10-12 13:00:00,161.41,161.66,161.4,161.59,32469.0,150.6733,150.9067,150.664,150.8414,32469.0
2017-10-12 13:30:00,161.6,161.6,161.1,161.18,30573.0,150.8507,150.8507,150.3839,150.4586,30573.0
2017-10-12 14:00:00,161.2,161.5,161.11,161.5,20199.0,150.4773,150.7573,150.3933,150.7573,20199.0
2017-10-12 14:30:00,161.49,161.53,161.15,161.22,39214.0,150.748,150.7853,150.4306,150.496,39214.0
2017-10-12 15:00:00,161.21,161.54,161.16,161.31,44261.0,150.4866,150.7947,150.44,150.58,44261.0
2017-10-12 15:30:00,161.34,161.36,160.99,161.13,124487.0,150.608,150.6266,150.2813,150.4119,124487.0
2017-10-13 09:30:00,161.28,162.0,160.55,161.41,107076.0,150.552,151.2241,149.8705,150.6733,107076.0
2017-10-13 10:00:00,161.47,161.98,161.2,161.83,48977.0,150.7293,151.2054,150.4773,151.0654,48977.0
2017-10-13 10:30:00,161.87,162.47,161.84,162.07,64774.0,151.1027,151.6628,151.0747,151.2894,64774.0
2017-10-13 11:00:00,162.11,162.64,162.07,162.64,87338.0,151.3268,151.8215,151.2894,151.8215,87338.0
2017-10-13 11:30:00,162.6,162.75,162.42,162.7,34046.0,151.7842,151.9242,151.6161,151.8775,34046.0
2017-10-13 12:00:00,162.7,162.76,162.46,162.63,40026.0,151.8775,151.9335,151.6535,151.8122,40026.0
2017-10-13 12:30:00,162.66,162.82,162.56,162.56,27162.0,151.8402,151.9895,151.7468,151.7468,27162.0
2017-10-13 13:00:00,162.6,162.96,162.5,162.56,41574.0,151.7842,152.1202,151.6908,151.7468,41574.0
2017-10-13 13:30:00,162.6,162.71,161.86,161.92,56383.0,151.7842,151.8868,151.0934,151.1494,56383.0
2017-10-13 14:00:00,161.9,162.28,161.85,162.24,49538.0,151.1307,151.4855,151.0841,151.4481,49538.0
2017-10-13 14:30:00,162.18,162.29,161.74,161.77,37462.0,151.3921,151.4948,150.9814,151.0094,37462.0
2017-10-13 15:00:00,161.8,162.04,161.67,161.91,45794.0,151.0374,151.2614,150.916,151.1401,45794.0
2017-10-13 15:30:00,161.91,161.99,161.68,161.81,83565.0,151.1401,151.2147,150.9254,151.0467,83565.0
2017-10-16 09:30:00,161.82,162.46,161.57,162.0,87531.0,151.0561,151.6535,150.8227,151.2241,87531.0
2017-10-16 10:00:00,162.0,162.31,161.92,162.02,38907.0,151.2241,151.5135,151.1494,151.2427,38907.0
2017-10-16 10:30:00,162.0,162.19,161.95,162.04,88740.0,151.2241,151.4014,151.1774,151.2614,88740.0
2017-10-16 11:00:00,162.03,162.3,161.9,162.23,37529.0,151.2521,151.5041,151.1307,151.4388,37529.0
2017-10-16 11:30:00,162.23,162.39,162.13,162.31,44041.0,151.4388,151.5881,151.3454,151.5135,44041.0
2017-10-16 12:00:00,162.31,162.34,161.9,161.97,27198.0,151.5135,151.5415,151.1307,151.1961,27198.0
2017-10-16 12:30:00,162.0,162.0,161.74,161.77,31535.0,151.2241,151.2241,150.9814,151.0094,31535.0
2017-10-16 13:00:00,161.79,161.93,161.68,161.88,25825.0,151.028,151.1587,150.9254,151.1121,25825.0
2017-10-16 13:30:00,161.89,162.32,161.86,162.27,21822.0,151.1214,151.5228,151.0934,151.4761,21822.0
2017-10-16 14:00:00,162.3,162.3,162.0,162.18,75383.0,151.5041,151.5041,151.2241,151.3921,75383.0
2017-10-16 14:30:00,162.17,162.24,161.97,162.14,24152.0,151.3828,151.4481,151.1961,151.3548,24152.0
2017-10-16 15:00:00,162.2,162.33,162.06,162.27,37012.0,151.4108,151.5321,151.2801,151.4761,37012.0
2017-10-16 15:30:00,162.3,162.53,162.24,162.45,142786.0,151.5041,151.7188,151.4481,151.6441,142786.0
2017-10-17 09:30:00,162.76,162.87,162.28,162.54,154150.0,151.9335,152.0362,151.4855,151.7282,154150.0
2017-10-17 10:00:00,162.47,162.47,161.79,162.01,37674.0,151.6628,151.6628,151.028,151.2334,37674.0
2017-10-17 10:30:00,162.01,162.06,161.63,161.73,54865.0,151.2334,151.2801,150.8787,150.972,54865.0
2017-10-17 11:00:00,161.72,161.94,161.67,161.87,38576.0,150.9627,151.1681,150.916,151.1027,38576.0
2017-10-17 11:30:00,161.87,161.98,161.72,161.77,31220.0,151.1027,151.2054,150.9627,151.0094,31220.0
2017-10-17 12:00:00,161.76,161.85,161.54,161.54,26835.0,151.0,151.0841,150.7947,150.7947,26835.0
2017-10-17 12:30:00,161.54,161.75,161.54,161.57,26860.0,150.7947,150.9907,150.7947,150.8227,26860.0
2017-10-17 13:00:00,161.6,161.73,161.47,161.55,38417.0,150.8507,150.972,150.7293,150.804,38417.0
2017-10-17 13:30:00,161.54,161.65,161.26,161.35,23851.0,150.7947,150.8974,150.5333,150.6173,23851.0
2017-10-17 14:00:00,161.36,161.47,161.25,161.31,35206.0,150.6266,150.7293,150.524,150.58,35206.0
2017-10-17 14:30:00,161.28,161.42,161.14,161.33,47788.0,150.552,150.6827,150.4213,150.5986,47788.0
2017-10-17 15:00:00,161.34,161.51,161.34,161.51,49357.0,150.608,150.7667,150.608,150.7667,49357.0
2017-10-17 15:30:00,161.51,161.67,161.47,161.66,101559.0,150.7667,150.916,150.7293,150.9067,101559.0
2017-10-18 09:30:00,161.97,162.29,161.15,161.44,69581.0,151.1961,151.4948,150.4306,150.7013,69581.0
2017-10-18 10:00:00,161.42,161.77,161.35,161.42,38872.0,150.6827,151.0094,150.6173,150.6827,38872.0
2017-10-18 10:30:00,161.46,161.54,161.27,161.27,33372.0,150.72,150.7947,150.5426,150.5426,33372.0
2017-10-18 11:00:00,161.27,161.56,161.27,161.43,36251.0,150.5426,150.8133,150.5426,150.692,36251.0
2017-10-18 11:30:00,161.42,161.5,161.33,161.43,19806.0,150.6827,150.7573,150.5986,150.692,19806.0
2017-10-18 12:00:00,161.42,161.51,161.36,161.44,23206.0,150.6827,150.7667,150.6266,150.7013,23206.0
2017-10-18 12:30:00,161.46,161.72,161.45,161.58,26361.0,150.72,150.9627,150.7107,150.832,26361.0
2017-10-18 13:00:00,161.59,161.71,161.56,161.61,58421.0,150.8414,150.9534,150.8133,150.86,58421.0
2017-10-18 13:30:00,161.62,161.83,161.61,161.64,33305.0,150.8694,151.0654,150.86,150.888,33305.0
2017-10-18 14:00:00,161.63,161.64,161.14,161.3,47086.0,150.8787,150.888,150.4213,150.5706,47086.0
2017-10-18 14:30:00,161.29,161.33,161.14,161.18,30449.0,150.5613,150.5986,150.4213,150.4586,30449.0
2017-10-18 15:00:00,161.16,161.62,161.12,161.61,45400.0,150.44,150.8694,150.4026,150.86,45400.0
2017-10-18 15:30:00,161.6,161.68,161.18,161.28,172690.0,150.8507,150.9254,150.4586,150.552,172690.0
2017-10-19 09:30:00,160.48,160.95,159.42,159.63,72869.0,149.8052,150.2439,148.8157,149.0117,72869.0
2017-10-19 10:00:00,159.63,159.9,159.5,159.61,60993.0,149.0117,149.2638,148.8904,148.9931,60993.0
2017-10-19 10:30:00,159.65,160.13,159.53,160.11,57145.0,149.0304,149.4785,148.9184,149.4598,57145.0
2017-10-19 11:00:00,160.08,160.17,159.97,160.06,46375.0,149.4318,149.5158,149.3291,149.4131,46375.0
2017-10-19 11:30:00,160.07,160.55,160.04,160.34,108543.0,149.4225,149.8705,149.3945,149.6745,108543.0
2017-10-19 12:00:00,160.36,160.36,159.84,159.84,34942.0,149.6932,149.6932,149.2078,149.2078,34942.0
2017-10-19 12:30:00,159.83,159.85,159.29,159.36,45613.0,149.1984,149.2171,148.6943,148.7597,45613.0
2017-10-19 13:00:00,159.39,159.52,159.26,159.46,61953.0,148.7877,148.909,148.6663,148.853,61953.0
2017-10-19 13:30:00,159.48,159.48,159.03,159.15,46060.0,148.8717,148.8717,148.4516,148.5637,46060.0
2017-10-19 14:00:00,159.16,159.25,159.05,159.11,39185.0,148.573,148.657,148.4703,148.5263,39185.0
2017-10-19 14:30:00,159.13,159.19,158.93,159.01,59752.0,148.545,148.601,148.3583,148.433,59752.0
2017-10-19 15:00:00,159.03,159.23,158.93,159.18,94498.0,148.4516,148.6383,148.3583,148.5917,94498.0
2017-10-19 15:30:00,159.17,159.47,159.09,159.43,214920.0,148.5823,148.8624,148.5076,148.825,214920.0
2017-10-20 09:30:00,160.27,160.95,160.15,160.75,69661.0,149.6092,150.2439,149.4971,150.0572,69661.0
2017-10-20 10:00:00,160.7,161.28,160.65,160.97,40046.0,150.0106,150.552,149.9639,150.2626,40046.0
2017-10-20 10:30:00,161.0,161.01,160.24,160.24,56523.0,150.2906,150.2999,149.5811,149.5811,56523.0
2017-10-20 11:00:00,160.28,160.33,160.02,160.29,29983.0,149.6185,149.6652,149.3758,149.6278,29983.0
2017-10-20 11:30:00,160.3,160.55,160.08,160.46,37739.0,149.6372,149.8705,149.4318,149.7865,37739.0
2017-10-20 12:00:00,160.46,161.0,160.38,160.85,55445.0,149.7865,150.2906,149.7118,150.1506,55445.0
2017-10-20 12:30:00,160.88,161.08,160.79,160.81,33816.0,150.1786,150.3653,150.0946,150.1132,33816.0
2017-10-20 13:00:00,160.8,161.05,160.76,160.97,22233.0,150.1039,150.3373,150.0666,150.2626,22233.0
2017-10-20 13:30:00,161.03,161.04,160.94,161.01,24423.0,150.3186,150.3279,150.2346,150.2999,24423.0
2017-10-20 14:00:00,161.03,161.08,160.91,161.08,36439.0,150.3186,150.3653,150.2066,150.3653,36439.0
2017-10-20 14:30:00,161.06,161.45,161.06,161.44,27675.0,150.3466,150.7107,150.3466,150.7013,27675.0
2017-10-20 15:00:00,161.44,161.52,161.29,161.31,34024.0,150.7013,150.776,150.5613,150.58,34024.0
2017-10-20 15:30:00,161.32,161.56,161.26,161.54,148588.0,150.5893,150.8133,150.5333,150.7947,148588.0
2017-10-23 09:30:00,162.34,162.34,161.59,161.77,38069.0,151.5415,151.5415,150.8414,151.0094,38069.0
2017-10-23 10:00:00,161.8,162.02,161.52,161.95,20036.0,151.0374,151.2427,150.776,151.1774,20036.0
2017-10-23 10:30:00,161.96,162.12,161.86,162.04,25672.0,151.1867,151.3361,151.0934,151.2614,25672.0
2017-10-23 11:00:00,162.08,162.32,161.93,162.32,24294.0,151.2988,151.5228,151.1587,151.5228,24294.0
2017-10-23 11:30:00,162.31,162.41,162.07,162.41,22531.0,151.5135,151.6068,151.2894,151.6068,22531.0
2017-10-23 12:00:00,162.37,162.4,162.09,162.26,29103.0,151.5695,151.5975,151.3081,151.4668,29103.0
2017-10-23 12:30:00,162.25,163.11,162.25,162.82,37485.0,151.4574,152.2602,151.4574,151.9895,37485.0
2017-10-23 13:00:00,162.75,162.92,162.68,162.78,26662.0,151.9242,152.0829,151.8588,151.9522,26662.0
2017-10-23 13:30:00,162.73,162.8,162.53,162.69,25516.0,151.9055,151.9709,151.7188,151.8682,25516.0
2017-10-23 14:00:00,162.66,162.66,162.34,162.47,12200.0,151.8402,151.8402,151.5415,151.6628,12200.0
2017-10-23 14:30:00,162.45,162.52,162.26,162.41,18014.0,151.6441,151.7095,151.4668,151.6068,18014.0
2017-10-23 15:00:00,162.42,162.46,162.16,162.22,27125.0,151.6161,151.6535,151.3734,151.4294,27125.0
2017-10-23 15:30:00,162.22,162.33,162.02,162.15,82796.0,151.4294,151.5321,151.2427,151.3641,82796.0
2017-10-24 09:30:00,162.05,162.05,161.18,161.4,47674.0,151.2708,151.2708,150.4586,150.664,47674.0
2017-10-24 10:00:00,161.42,161.53,161.1,161.53,50426.0,150.6827,150.7853,150.3839,150.7853,50426.0
2017-10-24 10:30:00,161.48,161.81,161.43,161.63,58835.0,150.7387,151.0467,150.692,150.8787,58835.0
2017-10-24 11:00:00,161.65,161.73,161.34,161.49,40039.0,150.8974,150.972,150.608,150.748,40039.0
2017-10-24 11:30:00,161.51,161.77,161.41,161.72,21084.0,150.7667,151.0094,150.6733,150.9627,21084.0
2017-10-24 12:00:00,161.7,162.07,161.61,161.98,25546.0,150.944,151.2894,150.86,151.2054,25546.0
2017-10-24 12:30:00,162.01,162.03,161.86,161.91,19445.0,151.2334,151.2521,151.0934,151.1401,19445.0
2017-10-24 13:00:00,161.9,162.06,161.86,162.04,29894.0,151.1307,151.2801,151.0934,151.2614,29894.0
2017-10-24 13:30:00,162.05,162.23,162.05,162.21,21422.0,151.2708,151.4388,151.2708,151.4201,21422.0
2017-10-24 14:00:00,162.16,162.65,162.14,162.56,35365.0,151.3734,151.8308,151.3548,151.7468,35365.0
2017-10-24 14:30:00,162.56,162.62,161.66,161.82,38355.0,151.7468,151.8028,150.9067,151.0561,38355.0
2017-10-24 15:00:00,161.82,162.05,161.66,161.79,48958.0,151.0561,151.2708,150.9067,151.028,48958.0
2017-10-24 15:30:00,161.81,161.93,161.78,161.93,92924.0,151.0467,151.1587,151.0187,151.1587,92924.0
2017-10-25 09:30:00,161.9,162.29,161.6,161.6,46713.0,151.1307,151.4948,150.8507,150.8507,46713.0
2017-10-25 10:00:00,161.64,161.87,160.89,161.22,68662.0,150.888,151.1027,150.1879,150.496,68662.0
2017-10-25 10:30:00,161.23,161.62,161.21,161.59,84700.0,150.5053,150.8694,150.4866,150.8414,84700.0
2017-10-25 11:00:00,161.59,161.71,161.05,161.34,95933.0,150.8414,150.9534,150.3373,150.608,95933.0
2017-10-25 11:30:00,161.25,161.66,161.13,161.28,78953.0,150.524,150.9067,150.4119,150.552,78953.0
2017-10-25 12:00:00,161.32,161.32,160.46,160.57,31803.0,150.5893,150.5893,149.7865,149.8892,31803.0
2017-10-25 12:30:00,160.56,160.56,160.18,160.35,43612.0,149.8799,149.8799,149.5251,149.6838,43612.0
2017-10-25 13:00:00,160.35,160.54,160.25,160.32,37363.0,149.6838,149.8612,149.5905,149.6558,37363.0
2017-10-25 13:30:00,160.29,160.5,160.27,160.45,44314.0,149.6278,149.8239,149.6092,149.7772,44314.0
2017-10-25 14:00:00,160.43,160.76,160.4,160.45,84819.0,149.7585,150.0666,149.7305,149.7772,84819.0
2017-10-25 14:30:00,160.43,160.48,160.29,160.46,50187.0,149.7585,149.8052,149.6278,149.7865,50187.0
2017-10-25 15:00:00,160.47,160.8,160.33,160.47,65460.0,149.7959,150.1039,149.6652,149.7959,65460.0
2017-10-25 15:30:00,160.52,161.03,160.41,160.95,156296.0,149.8425,150.3186,149.7398,150.2439,156296.0
2017-10-26 09:30:00,163.08,165.69,162.1,165.22,608022.0,152.2322,154.6686,151.3174,154.2299,608022.0
2017-10-26 10:00:00,165.16,166.17,165.0,165.34,231775.0,154.1739,155.1167,154.0245,154.3419,231775.0
2017-10-26 10:30:00,165.37,165.82,164.9,165.36,128984.0,154.3699,154.79,153.9312,154.3606,128984.0
2017-10-26 11:00:00,165.3,165.45,164.88,165.08,120974.0,154.3046,154.4446,153.9125,154.0992,120974.0
2017-10-26 11:30:00,165.07,165.18,164.75,164.9,91376.0,154.0899,154.1926,153.7912,153.9312,91376.0
2017-10-26 12:00:00,164.92,165.06,164.28,164.79,56502.0,153.9498,154.0805,153.3524,153.8285,56502.0
2017-10-26 12:30:00,164.79,165.0,164.43,164.91,98753.0,153.8285,154.0245,153.4924,153.9405,98753.0
2017-10-26 13:00:00,164.9,165.1,164.65,165.03,57674.0,153.9312,154.1179,153.6978,154.0525,57674.0
2017-10-26 13:30:00,165.02,165.08,164.66,164.75,82195.0,154.0432,154.0992,153.7071,153.7912,82195.0
2017-10-26 14:00:00,164.72,164.86,164.53,164.69,132680.0,153.7631,153.8938,153.5858,153.7351,132680.0
2017-10-26 14:30:00,164.69,165.5,164.51,165.2,110223.0,153.7351,154.4913,153.5671,154.2112,110223.0
2017-10-26 15:00:00,165.21,165.68,165.05,165.29,149480.0,154.2206,154.6593,154.0712,154.2952,149480.0
2017-10-26 15:30:00,165.27,165.49,164.9,164.98,327596.0,154.2766,154.4819,153.9312,154.0059,327596.0
2017-10-27 09:30:00,164.78,164.83,162.84,163.05,101557.0,153.8192,153.8658,152.0082,152.2042,101557.0
2017-10-27 10:00:00,163.05,163.09,162.25,162.37,76931.0,152.2042,152.2416,151.4574,151.5695,76931.0
2017-10-27 10:30:00,162.38,162.39,161.8,162.15,69740.0,151.5788,151.5881,151.0374,151.3641,69740.0
2017-10-27 11:00:00,162.14,162.25,162.05,162.15,99952.0,151.3548,151.4574,151.2708,151.3641,99952.0
2017-10-27 11:30:00,162.15,162.98,162.14,162.98,147449.0,151.3641,152.1389,151.3548,152.1389,147449.0
2017-10-27 12:00:00,162.98,164.5,162.94,164.41,81017.0,152.1389,153.5578,152.1016,153.4738,81017.0
2017-10-27 12:30:00,164.37,164.41,163.6,163.6,33359.0,153.4364,153.4738,152.7176,152.7176,33359.0
2017-10-27 13:00:00,163.58,163.73,162.14,162.35,81285.0,152.699,152.839,151.3548,151.5508,81285.0
2017-10-27 13:30:00,162.35,162.6,162.25,162.28,50978.0,151.5508,151.7842,151.4574,151.4855,50978.0
2017-10-27 14:00:00,162.33,162.52,162.26,162.39,58396.0,151.5321,151.7095,151.4668,151.5881,58396.0
2017-10-27 14:30:00,162.39,163.36,162.34,163.31,101356.0,151.5881,152.4936,151.5415,152.4469,101356.0
2017-10-27 15:00:00,163.31,163.46,162.92,162.93,117601.0,152.4469,152.587,152.0829,152.0922,117601.0
2017-10-27 15:30:00,162.96,162.97,162.01,162.17,198042.0,152.1202,152.1296,151.2334,151.3828,198042.0
2017-10-30 09:30:00,161.52,161.59,159.57,159.69,67258.0,150.776,150.8414,148.9557,149.0677,67258.0
2017-10-30 10:00:00,159.65,160.05,158.96,159.06,86775.0,149.0304,149.4038,148.3863,148.4796,86775.0
2017-10-30 10:30:00,159.12,159.12,158.1,158.28,110708.0,148.5356,148.5356,147.5835,147.7515,110708.0
2017-10-30 11:00:00,158.26,158.75,157.86,157.86,57271.0,147.7329,148.1903,147.3595,147.3595,57271.0
2017-10-30 11:30:00,157.86,158.43,157.32,157.4,84032.0,147.3595,147.8915,146.8554,146.9301,84032.0
2017-10-30 12:00:00,157.44,157.45,156.56,156.87,99658.0,146.9674,146.9767,146.1459,146.4353,99658.0
2017-10-30 12:30:00,156.89,157.16,156.73,157.14,68017.0,146.454,146.706,146.3046,146.6874,68017.0
2017-10-30 13:00:00,157.13,157.73,157.13,157.3,75455.0,146.678,147.2381,146.678,146.8367,75455.0
2017-10-30 13:30:00,157.3,157.45,156.96,156.98,72123.0,146.8367,146.9767,146.5193,146.538,72123.0
2017-10-30 14:00:00,157.01,157.11,156.74,156.74,72463.0,146.566,146.6594,146.314,146.314,72463.0
2017-10-30 14:30:00,156.71,156.85,156.35,156.52,67574.0,146.286,146.4166,145.9499,146.1086,67574.0
2017-10-30 15:00:00,156.55,156.62,156.27,156.31,75631.0,146.1366,146.2019,145.8752,145.9126,75631.0
2017-10-30 15:30:00,156.32,156.65,156.15,156.31,329294.0,145.9219,146.2299,145.7632,145.9126,329294.0
2017-10-31 09:30:00,156.53,157.76,155.9,155.99,111109.0,146.1179,147.2661,145.5298,145.6139,111109.0
2017-10-31 10:00:00,155.93,155.99,154.46,154.63,111304.0,145.5578,145.6139,144.1856,144.3443,111304.0
2017-10-31 10:30:00,154.62,154.77,154.13,154.14,144444.0,144.335,144.475,143.8776,143.8869,144444.0
2017-10-31 11:00:00,154.19,155.11,153.25,154.73,751489.0,143.9336,144.7924,143.0561,144.4377,751489.0
2017-10-31 11:30:00,154.78,156.23,154.75,156.04,152008.0,144.4843,145.8379,144.4563,145.6605,152008.0
2017-10-31 12:00:00,156.05,156.05,155.46,155.62,109344.0,145.6699,145.6699,145.1191,145.2685,109344.0
2017-10-31 12:30:00,155.61,155.68,155.39,155.64,86332.0,145.2591,145.3245,145.0538,145.2871,86332.0
2017-10-31 13:00:00,155.62,156.1,155.62,155.9,58468.0,145.2685,145.7165,145.2685,145.5298,58468.0
2017-10-31 13:30:00,155.95,156.1,155.84,156.0,67085.0,145.5765,145.7165,145.4738,145.6232,67085.0
2017-10-31 14:00:00,155.99,156.37,155.95,156.3,142663.0,145.6139,145.9686,145.5765,145.9032,142663.0
2017-10-31 14:30:00,156.35,156.74,156.21,156.71,76079.0,145.9499,146.314,145.8192,146.286,76079.0
2017-10-31 15:00:00,156.72,157.46,156.64,157.29,156194.0,146.2953,146.9861,146.2206,146.8274,156194.0
2017-10-31 15:30:00,157.26,157.27,156.26,156.46,288709.0,146.7994,146.8087,145.8659,146.0526,288709.0
2017-11-01 09:30:00,157.08,158.09,156.47,156.83,196357.0,146.6313,147.5742,146.0619,146.398,196357.0
2017-11-01 10:00:00,156.83,157.13,156.64,156.72,99419.0,146.398,146.678,146.2206,146.2953,99419.0
2017-11-01 10:30:00,156.75,157.05,156.14,156.86,120949.0,146.3233,146.6033,145.7539,146.426,120949.0
2017-11-01 11:00:00,156.88,157.41,156.88,157.04,62265.0,146.4447,146.9394,146.4447,146.594,62265.0
2017-11-01 11:30:00,157.02,157.07,156.19,156.28,65101.0,146.5753,146.622,145.8005,145.8846,65101.0
2017-11-01 12:00:00,156.17,156.66,156.11,156.47,50754.0,145.7819,146.2393,145.7259,146.0619,50754.0
2017-11-01 12:30:00,156.48,156.62,156.37,156.62,49352.0,146.0713,146.2019,145.9686,146.2019,49352.0
2017-11-01 13:00:00,156.64,157.04,156.43,156.93,55705.0,146.2206,146.594,146.0246,146.4913,55705.0
2017-11-01 13:30:00,156.93,157.57,156.8,157.57,39505.0,146.4913,147.0888,146.37,147.0888,39505.0
2017-11-01 14:00:00,157.59,157.9,157.14,157.18,78109.0,147.1074,147.3968,146.6874,146.7247,78109.0
2017-11-01 14:30:00,157.15,157.31,156.68,156.76,55149.0,146.6967,146.846,146.258,146.3326,55149.0
2017-11-01 15:00:00,156.76,156.76,156.32,156.4,79025.0,146.3326,146.3326,145.9219,145.9966,79025.0
2017-11-01 15:30:00,156.41,156.8,156.39,156.47,191362.0,146.0059,146.37,145.9872,146.0619,191362.0
2017-11-02 09:30:00,156.2,156.62,155.35,156.31,52988.0,145.8099,146.2019,145.0164,145.9126,52988.0
2017-11-02 10:00:00,156.33,156.33,155.34,155.99,36798.0,145.9312,145.9312,145.0071,145.6139,36798.0
2017-11-02 10:30:00,155.97,156.44,155.78,156.34,39601.0,145.5952,146.0339,145.4178,145.9406,39601.0
2017-11-02 11:00:00,156.34,156.83,156.28,156.83,65207.0,145.9406,146.398,145.8846,146.398,65207.0
2017-11-02 11:30:00,156.82,156.83,156.43,156.46,47072.0,146.3886,146.398,146.0246,146.0526,47072.0
2017-11-02 12:00:00,156.46,156.92,156.46,156.71,35731.0,146.0526,146.482,146.0526,146.286,35731.0
2017-11-02 12:30:00,156.74,156.82,156.45,156.74,25833.0,146.314,146.3886,146.0433,146.314,25833.0
2017-11-02 13:00:00,156.73,156.87,156.52,156.52,24320.0,146.3046,146.4353,146.1086,146.1086,24320.0
2017-11-02 13:30:00,156.53,156.64,156.4,156.4,29679.0,146.1179,146.2206,145.9966,145.9966,29679.0
2017-11-02 14:00:00,156.43,156.69,156.41,156.66,25829.0,146.0246,146.2673,146.0059,146.2393,25829.0
2017-11-02 14:30:00,156.69,156.69,155.91,156.04,122348.0,146.2673,146.2673,145.5392,145.6605,122348.0
2017-11-02 15:00:00,156.04,156.07,155.46,155.46,85000.0,145.6605,145.6885,145.1191,145.1191,85000.0
2017-11-02 15:30:00,155.44,155.86,155.41,155.45,283067.0,145.1004,145.4925,145.0724,145.1098,283067.0
2017-11-03 09:30:00,156.24,156.49,154.7,155.96,77508.0,145.8472,146.0806,144.4097,145.5858,77508.0
2017-11-03 10:00:00,155.91,155.99,155.43,155.48,56163.0,145.5392,145.6139,145.0911,145.1378,56163.0
2017-11-03 10:30:00,155.49,155.64,154.98,155.26,74966.0,145.1471,145.2871,144.671,144.9324,74966.0
2017-11-03 11:00:00,155.41,156.13,155.34,156.0,106470.0,145.0724,145.7445,145.0071,145.6232,106470.0
2017-11-03 11:30:00,155.99,156.7,155.96,156.59,85639.0,145.6139,146.2766,145.5858,146.1739,85639.0
2017-11-03 12:00:00,156.54,157.61,156.45,157.52,103198.0,146.1273,147.1261,146.0433,147.0421,103198.0
2017-11-03 12:30:00,157.53,158.41,157.53,158.38,123100.0,147.0514,147.8729,147.0514,147.8449,123100.0
2017-11-03 13:00:00,158.39,158.54,158.17,158.39,80456.0,147.8542,147.9942,147.6488,147.8542,80456.0
2017-11-03 13:30:00,158.41,158.46,157.66,157.71,76929.0,147.8729,147.9196,147.1728,147.2194,76929.0
2017-11-03 14:00:00,157.72,158.46,157.5,158.39,96291.0,147.2288,147.9196,147.0234,147.8542,96291.0
2017-11-03 14:30:00,158.39,158.55,158.2,158.2,70903.0,147.8542,148.0036,147.6768,147.6768,70903.0
2017-11-03 15:00:00,158.16,158.64,158.16,158.54,78635.0,147.6395,148.0876,147.6395,147.9942,78635.0
2017-11-03 15:30:00,158.54,158.8,158.35,158.66,232275.0,147.9942,148.2369,147.8169,148.1062,232275.0
2017-11-06 09:30:00,158.07,158.58,157.47,158.58,55097.0,147.5555,148.0316,146.9954,148.0316,55097.0
2017-11-06 10:00:00,158.52,158.66,158.01,158.55,40961.0,147.9756,148.1062,147.4995,148.0036,40961.0
2017-11-06 10:30:00,158.52,159.6,158.45,159.11,53071.0,147.9756,148.9837,147.9102,148.5263,53071.0
2017-11-06 11:00:00,159.05,159.14,158.59,158.83,36475.0,148.4703,148.5543,148.0409,148.2649,36475.0
2017-11-06 11:30:00,158.81,158.93,158.57,158.61,37408.0,148.2463,148.3583,148.0222,148.0596,37408.0
2017-11-06 12:00:00,158.58,158.91,158.58,158.83,57537.0,148.0316,148.3396,148.0316,148.2649,57537.0
2017-11-06 12:30:00,158.79,158.97,158.55,158.91,42007.0,148.2276,148.3956,148.0036,148.3396,42007.0
2017-11-06 13:00:00,158.91,158.94,158.66,158.69,25147.0,148.3396,148.3676,148.1062,148.1343,25147.0
2017-11-06 13:30:00,158.67,158.81,158.52,158.65,26995.0,148.1156,148.2463,147.9756,148.0969,26995.0
2017-11-06 14:00:00,158.64,158.74,158.56,158.68,25607.0,148.0876,148.1809,148.0129,148.1249,25607.0
2017-11-06 14:30:00,158.67,158.76,158.46,158.59,26916.0,148.1156,148.1996,147.9196,148.0409,26916.0
2017-11-06 15:00:00,158.54,158.86,158.52,158.84,55329.0,147.9942,148.2929,147.9756,148.2743,55329.0
2017-11-06 15:30:00,158.84,158.89,158.52,158.6,115737.0,148.2743,148.3209,147.9756,148.0502,115737.0
2017-11-07 09:30:00,158.75,159.62,158.18,159.06,57240.0,148.1903,149.0024,147.6582,148.4796,57240.0
2017-11-07 10:00:00,159.14,159.29,158.55,158.56,31782.0,148.5543,148.6943,148.0036,148.0129,31782.0
2017-11-07 10:30:00,158.52,158.62,158.29,158.51,33529.0,147.9756,148.0689,147.7609,147.9662,33529.0
2017-11-07 11:00:00,158.55,158.94,158.51,158.94,30247.0,148.0036,148.3676,147.9662,148.3676,30247.0
2017-11-07 11:30:00,158.94,159.16,158.49,158.56,27578.0,148.3676,148.573,147.9476,148.0129,27578.0
2017-11-07 12:00:00,158.52,158.81,158.39,158.61,33085.0,147.9756,148.2463,147.8542,148.0596,33085.0
2017-11-07 12:30:00,158.56,158.74,158.56,158.69,24369.0,148.0129,148.1809,148.0129,148.1343,24369.0
2017-11-07 13:00:00,158.68,158.92,158.45,158.56,24412.0,148.1249,148.349,147.9102,148.0129,24412.0
2017-11-07 13:30:00,158.55,158.78,158.49,158.49,21672.0,148.0036,148.2183,147.9476,147.9476,21672.0
2017-11-07 14:00:00,158.41,158.66,158.4,158.66,31520.0,147.8729,148.1062,147.8635,148.1062,31520.0
2017-11-07 14:30:00,158.69,158.86,158.49,158.8,36771.0,148.1343,148.2929,147.9476,148.2369,36771.0
2017-11-07 15:00:00,158.78,158.87,158.55,158.84,60080.0,148.2183,148.3023,148.0036,148.2743,60080.0
2017-11-07 15:30:00,158.87,159.14,158.84,159.08,109439.0,148.3023,148.5543,148.2743,148.4983,109439.0
2017-11-08 09:30:00,158.62,159.56,157.85,159.5,41320.0,148.0689,148.9464,147.3501,148.8904,41320.0
2017-11-08 10:00:00,159.53,160.5,159.53,159.8,43492.0,148.9184,149.8239,148.9184,149.1704,43492.0
2017-11-08 10:30:00,159.99,160.13,159.67,159.89,27227.0,149.3478,149.4785,149.0491,149.2544,27227.0
2017-11-08 11:00:00,159.86,160.08,159.77,159.92,21022.0,149.2264,149.4318,149.1424,149.2824,21022.0
2017-11-08 11:30:00,159.89,159.91,159.58,159.83,18081.0,149.2544,149.2731,148.9651,149.1984,18081.0
2017-11-08 12:00:00,159.86,160.03,159.8,159.83,29025.0,149.2264,149.3851,149.1704,149.1984,29025.0
2017-11-08 12:30:00,159.84,159.85,159.69,159.8,39417.0,149.2078,149.2171,149.0677,149.1704,39417.0
2017-11-08 13:00:00,159.8,159.83,159.69,159.74,14558.0,149.1704,149.1984,149.0677,149.1144,14558.0
2017-11-08 13:30:00,159.72,159.81,159.66,159.75,11059.0,149.0957,149.1798,149.0397,149.1237,11059.0
2017-11-08 14:00:00,159.8,160.07,159.8,160.07,35588.0,149.1704,149.4225,149.1704,149.4225,35588.0
2017-11-08 14:30:00,160.04,160.16,159.71,159.95,23378.0,149.3945,149.5065,149.0864,149.3104,23378.0
2017-11-08 15:00:00,159.9,160.03,159.86,159.99,65268.0,149.2638,149.3851,149.2264,149.3478,65268.0
2017-11-08 15:30:00,159.96,160.08,159.89,160.04,123168.0,149.3198,149.4318,149.2544,149.3945,123168.0
2017-11-09 09:30:00,159.38,159.97,158.32,158.74,22792.0,148.7784,149.3291,147.7889,148.1809,22792.0
2017-11-09 10:00:00,158.82,158.99,158.36,158.81,35970.0,148.2556,148.4143,147.8262,148.2463,35970.0
2017-11-09 10:30:00,158.83,158.91,157.81,158.91,58985.0,148.2649,148.3396,147.3128,148.3396,58985.0
2017-11-09 11:00:00,158.87,158.87,157.49,157.54,32856.0,148.3023,148.3023,147.0141,147.0607,32856.0
2017-11-09 11:30:00,157.58,157.66,156.68,157.15,40972.0,147.0981,147.1728,146.258,146.6967,40972.0
2017-11-09 12:00:00,157.15,157.27,156.64,156.69,37005.0,146.6967,146.8087,146.2206,146.2673,37005.0
2017-11-09 12:30:00,156.73,157.11,156.45,157.07,38726.0,146.3046,146.6594,146.0433,146.622,38726.0
2017-11-09 13:00:00,157.08,157.27,156.79,157.16,20876.0,146.6313,146.8087,146.3606,146.706,20876.0
2017-11-09 13:30:00,157.22,157.43,157.06,157.14,16309.0,146.762,146.9581,146.6127,146.6874,16309.0
2017-11-09 14:00:00,157.06,157.44,157.05,157.25,26174.0,146.6127,146.9674,146.6033,146.79,26174.0
2017-11-09 14:30:00,157.26,157.47,157.14,157.44,29470.0,146.7994,146.9954,146.6874,146.9674,29470.0
2017-11-09 15:00:00,157.44,158.0,157.39,157.98,42802.0,146.9674,147.4901,146.9207,147.4715,42802.0
2017-11-09 15:30:00,157.96,158.05,157.7,157.9,117264.0,147.4528,147.5368,147.2101,147.3968,117264.0
2017-11-10 09:30:00,157.7,157.89,156.72,156.83,53507.0,147.2101,147.3875,146.2953,146.398,53507.0
2017-11-10 10:00:00,156.94,157.22,156.77,157.15,26758.0,146.5007,146.762,146.342,146.6967,26758.0
2017-11-10 10:30:00,157.18,157.37,156.8,157.37,25306.0,146.7247,146.9021,146.37,146.9021,25306.0
2017-11-10 11:00:00,157.27,157.51,157.23,157.42,30579.0,146.8087,147.0327,146.7714,146.9487,30579.0
2017-11-10 11:30:00,157.34,157.55,157.29,157.42,32457.0,146.8741,147.0701,146.8274,146.9487,32457.0
2017-11-10 12:00:00,157.42,157.6,157.34,157.37,34123.0,146.9487,147.1168,146.8741,146.9021,34123.0
2017-11-10 12:30:00,157.38,157.45,157.29,157.34,23158.0,146.9114,146.9767,146.8274,146.8741,23158.0
2017-11-10 13:00:00,157.36,157.68,157.35,157.61,19769.0,146.8927,147.1914,146.8834,147.1261,19769.0
2017-11-10 13:30:00,157.6,157.66,157.01,157.05,31826.0,147.1168,147.1728,146.566,146.6033,31826.0
2017-11-10 14:00:00,157.07,157.56,157.07,157.52,28146.0,146.622,147.0794,146.622,147.0421,28146.0
2017-11-10 14:30:00,157.51,157.55,157.33,157.41,32089.0,147.0327,147.0701,146.8647,146.9394,32089.0
2017-11-10 15:00:00,157.39,157.47,157.09,157.15,37261.0,146.9207,146.9954,146.6407,146.6967,37261.0
2017-11-10 15:30:00,157.15,157.15,156.85,156.96,102789.0,146.6967,146.6967,146.4166,146.5193,102789.0
2017-11-13 09:30:00,156.7,157.15,156.5,156.77,37973.0,146.2766,146.6967,146.0899,146.342,37973.0
2017-11-13 10:00:00,156.94,157.45,156.8,157.41,24563.0,146.5007,146.9767,146.37,146.9394,24563.0
2017-11-13 10:30:00,157.42,157.9,157.35,157.9,28387.0,146.9487,147.3968,146.8834,147.3968,28387.0
2017-11-13 11:00:00,157.92,158.26,157.86,157.91,30693.0,147.4155,147.7329,147.3595,147.4061,30693.0
2017-11-13 11:30:00,157.93,158.25,157.9,158.18,24767.0,147.4248,147.7235,147.3968,147.6582,24767.0
2017-11-13 12:00:00,158.18,158.79,158.17,158.61,32288.0,147.6582,148.2276,147.6488,148.0596,32288.0
2017-11-13 12:30:00,158.6,158.62,158.38,158.56,22941.0,148.0502,148.0689,147.8449,148.0129,22941.0
2017-11-13 13:00:00,158.55,158.58,158.21,158.22,17710.0,148.0036,148.0316,147.6862,147.6955,17710.0
2017-11-13 13:30:00,158.21,158.28,157.94,158.15,25937.0,147.6862,147.7515,147.4341,147.6302,25937.0
2017-11-13 14:00:00,158.2,158.27,158.08,158.22,24035.0,147.6768,147.7422,147.5648,147.6955,24035.0
2017-11-13 14:30:00,158.22,158.41,158.17,158.29,25715.0,147.6955,147.8729,147.6488,147.7609,25715.0
2017-11-13 15:00:00,158.29,158.52,158.08,158.4,39154.0,147.7609,147.9756,147.5648,147.8635,39154.0
2017-11-13 15:30:00,158.37,158.37,157.85,158.03,85082.0,147.8355,147.8355,147.3501,147.5182,85082.0
2017-11-14 09:30:00,157.64,157.96,157.32,157.75,25727.0,147.1541,147.4528,146.8554,147.2568,25727.0
2017-11-14 10:00:00,157.85,158.26,156.94,158.1,62085.0,147.3501,147.7329,146.5007,147.5835,62085.0
2017-11-14 10:30:00,158.11,159.84,158.07,159.62,49517.0,147.5928,149.2078,147.5555,149.0024,49517.0
2017-11-14 11:00:00,159.61,159.73,159.21,159.34,24848.0,148.9931,149.1051,148.6197,148.741,24848.0
2017-11-14 11:30:00,159.35,159.36,158.73,159.17,23994.0,148.7504,148.7597,148.1716,148.5823,23994.0
2017-11-14 12:00:00,159.17,159.32,158.97,159.1,32179.0,148.5823,148.7223,148.3956,148.517,32179.0
2017-11-14 12:30:00,159.1,159.14,158.7,158.79,18176.0,148.517,148.5543,148.1436,148.2276,18176.0
2017-11-14 13:00:00,158.75,159.69,158.64,159.69,37782.0,148.1903,149.0677,148.0876,149.0677,37782.0
2017-11-14 13:30:00,159.67,159.92,159.35,159.38,38276.0,149.0491,149.2824,148.7504,148.7784,38276.0
2017-11-14 14:00:00,159.41,159.46,158.96,159.06,32860.0,148.8064,148.853,148.3863,148.4796,32860.0
2017-11-14 14:30:00,159.1,159.15,158.6,158.82,36195.0,148.517,148.5637,148.0502,148.2556,36195.0
2017-11-14 15:00:00,158.84,159.02,158.82,158.86,48970.0,148.2743,148.4423,148.2556,148.2929,48970.0
2017-11-14 15:30:00,158.86,159.34,158.8,159.29,118926.0,148.2929,148.741,148.2369,148.6943,118926.0
2017-11-15 09:30:00,157.79,158.36,156.73,157.26,105477.0,147.2941,147.8262,146.3046,146.7994,105477.0
2017-11-15 10:00:00,157.13,157.84,157.11,157.69,44397.0,146.678,147.3408,146.6594,147.2008,44397.0
2017-11-15 10:30:00,157.61,158.77,157.59,158.68,70323.0,147.1261,148.2089,147.1074,148.1249,70323.0
2017-11-15 11:00:00,158.73,159.07,158.58,158.91,27198.0,148.1716,148.489,148.0316,148.3396,27198.0
2017-11-15 11:30:00,158.91,159.05,158.71,158.87,25757.0,148.3396,148.4703,148.1529,148.3023,25757.0
2017-11-15 12:00:00,158.86,159.0,158.54,158.89,43516.0,148.2929,148.4236,147.9942,148.3209,43516.0
2017-11-15 12:30:00,158.86,159.14,158.77,159.05,23124.0,148.2929,148.5543,148.2089,148.4703,23124.0
2017-11-15 13:00:00,159.02,159.05,158.85,158.91,21575.0,148.4423,148.4703,148.2836,148.3396,21575.0
2017-11-15 13:30:00,158.92,159.23,158.71,158.76,35419.0,148.349,148.6383,148.1529,148.1996,35419.0
2017-11-15 14:00:00,158.74,158.79,158.41,158.54,31359.0,148.1809,148.2276,147.8729,147.9942,31359.0
2017-11-15 14:30:00,158.53,159.02,158.5,158.93,31855.0,147.9849,148.4423,147.9569,148.3583,31855.0
2017-11-15 15:00:00,158.93,159.16,158.64,158.81,49896.0,148.3583,148.573,148.0876,148.2463,49896.0
2017-11-15 15:30:00,158.79,159.23,158.79,158.84,150528.0,148.2276,148.6383,148.2276,148.2743,150528.0
2017-11-16 09:30:00,158.94,160.54,158.94,160.53,50702.0,148.3676,149.8612,148.3676,149.8519,50702.0
2017-11-16 10:00:00,160.5,160.5,159.83,159.9,41154.0,149.8239,149.8239,149.1984,149.2638,41154.0
2017-11-16 10:30:00,159.9,160.98,159.86,160.98,59465.0,149.2638,150.2719,149.2264,150.2719,59465.0
2017-11-16 11:00:00,160.98,161.58,160.84,161.58,48117.0,150.2719,150.832,150.1412,150.832,48117.0
2017-11-16 11:30:00,161.54,161.58,160.93,161.12,42025.0,150.7947,150.832,150.2253,150.4026,42025.0
2017-11-16 12:00:00,161.09,161.2,161.05,161.17,25942.0,150.3746,150.4773,150.3373,150.4493,25942.0
2017-11-16 12:30:00,161.2,161.34,160.97,161.06,31113.0,150.4773,150.608,150.2626,150.3466,31113.0
2017-11-16 13:00:00,161.07,161.2,160.75,160.86,44908.0,150.3559,150.4773,150.0572,150.1599,44908.0
2017-11-16 13:30:00,160.89,160.91,160.27,160.34,38896.0,150.1879,150.2066,149.6092,149.6745,38896.0
2017-11-16 14:00:00,160.31,160.44,160.12,160.35,24276.0,149.6465,149.7678,149.4691,149.6838,24276.0
2017-11-16 14:30:00,160.35,160.4,159.96,160.05,40148.0,149.6838,149.7305,149.3198,149.4038,40148.0
2017-11-16 15:00:00,160.06,160.36,159.81,160.18,65093.0,149.4131,149.6932,149.1798,149.5251,65093.0
2017-11-16 15:30:00,160.18,160.28,159.91,160.04,135546.0,149.5251,149.6185,149.2731,149.3945,135546.0
2017-11-17 09:30:00,159.89,160.83,158.9,160.8,82080.0,149.2544,150.1319,148.3303,150.1039,82080.0
2017-11-17 10:00:00,160.73,161.14,160.54,160.63,133498.0,150.0386,150.4213,149.8612,149.9452,133498.0
2017-11-17 10:30:00,160.66,160.78,160.44,160.56,29333.0,149.9732,150.0852,149.7678,149.8799,29333.0
2017-11-17 11:00:00,160.64,160.69,160.21,160.64,38792.0,149.9545,150.0012,149.5531,149.9545,38792.0
2017-11-17 11:30:00,160.66,160.85,160.36,160.46,36903.0,149.9732,150.1506,149.6932,149.7865,36903.0
2017-11-17 12:00:00,160.45,161.15,160.35,160.97,32294.0,149.7772,150.4306,149.6838,150.2626,32294.0
2017-11-17 12:30:00,161.04,161.1,160.73,160.84,32307.0,150.3279,150.3839,150.0386,150.1412,32307.0
2017-11-17 13:00:00,160.91,161.01,160.76,160.81,22492.0,150.2066,150.2999,150.0666,150.1132,22492.0
2017-11-17 13:30:00,160.8,160.84,160.57,160.6,21899.0,150.1039,150.1412,149.8892,149.9172,21899.0
2017-11-17 14:00:00,160.56,160.8,160.38,160.73,43986.0,149.8799,150.1039,149.7118,150.0386,43986.0
2017-11-17 14:30:00,160.76,161.3,160.76,161.3,33966.0,150.0666,150.5706,150.0666,150.5706,33966.0
2017-11-17 15:00:00,161.3,161.3,160.57,160.67,52131.0,150.5706,150.5706,149.8892,149.9825,52131.0
2017-11-17 15:30:00,160.65,160.82,160.42,160.61,94952.0,149.9639,150.1226,149.7492,149.9265,94952.0
2017-11-20 09:30:00,161.15,161.77,160.56,161.43,93364.0,150.4306,151.0094,149.8799,150.692,93364.0
2017-11-20 10:00:00,161.56,162.22,161.56,161.69,28417.0,150.8133,151.4294,150.8133,150.9347,28417.0
2017-11-20 10:30:00,161.69,162.28,161.69,162.28,40679.0,150.9347,151.4855,150.9347,151.4855,40679.0
2017-11-20 11:00:00,162.28,162.63,162.09,162.11,41263.0,151.4855,151.8122,151.3081,151.3268,41263.0
2017-11-20 11:30:00,162.03,162.1,161.73,161.99,27892.0,151.2521,151.3174,150.972,151.2147,27892.0
2017-11-20 12:00:00,161.97,162.01,161.74,161.92,26037.0,151.1961,151.2334,150.9814,151.1494,26037.0
2017-11-20 12:30:00,161.92,161.96,161.69,161.78,41581.0,151.1494,151.1867,150.9347,151.0187,41581.0
2017-11-20 13:00:00,161.8,162.36,161.79,162.26,44623.0,151.0374,151.5601,151.028,151.4668,44623.0
2017-11-20 13:30:00,162.27,162.92,162.27,162.84,39914.0,151.4761,152.0829,151.4761,152.0082,39914.0
2017-11-20 14:00:00,162.82,162.82,162.23,162.3,44564.0,151.9895,151.9895,151.4388,151.5041,44564.0
2017-11-20 14:30:00,162.27,162.72,162.17,162.56,73763.0,151.4761,151.8962,151.3828,151.7468,73763.0
2017-11-20 15:00:00,162.58,162.64,162.41,162.6,73382.0,151.7655,151.8215,151.6068,151.7842,73382.0
2017-11-20 15:30:00,162.6,162.73,162.07,162.2,202347.0,151.7842,151.9055,151.2894,151.4108,202347.0
2017-11-21 09:30:00,162.69,163.3,162.19,163.17,95249.0,151.8682,152.4376,151.4014,152.3163,95249.0
2017-11-21 10:00:00,163.13,163.22,162.89,163.1,59218.0,152.2789,152.3629,152.0549,152.2509,59218.0
2017-11-21 10:30:00,163.05,163.31,162.82,163.25,31351.0,152.2042,152.4469,151.9895,152.3909,31351.0
2017-11-21 11:00:00,163.29,163.48,163.21,163.21,24691.0,152.4283,152.6056,152.3536,152.3536,24691.0
2017-11-21 11:30:00,163.17,163.19,162.88,163.05,58991.0,152.3163,152.3349,152.0455,152.2042,58991.0
2017-11-21 12:00:00,163.04,163.04,162.6,162.96,54099.0,152.1949,152.1949,151.7842,152.1202,54099.0
2017-11-21 12:30:00,162.96,163.46,162.9,163.43,25408.0,152.1202,152.587,152.0642,152.559,25408.0
2017-11-21 13:00:00,163.43,163.68,163.42,163.64,22361.0,152.559,152.7923,152.5496,152.755,22361.0
2017-11-21 13:30:00,163.66,163.91,163.41,163.9,62253.0,152.7737,153.007,152.5403,152.9977,62253.0
2017-11-21 14:00:00,163.88,164.28,163.8,164.1,43803.0,152.979,153.3524,152.9043,153.1844,43803.0
2017-11-21 14:30:00,164.11,164.24,164.07,164.21,44316.0,153.1937,153.3151,153.1564,153.2871,44316.0
2017-11-21 15:00:00,164.2,164.3,164.03,164.11,65598.0,153.2777,153.3711,153.119,153.1937,65598.0
2017-11-21 15:30:00,164.09,164.1,163.54,163.7,192130.0,153.1751,153.1844,152.6616,152.811,192130.0
2017-11-22 09:30:00,164.0,164.55,163.48,164.17,28125.0,153.091,153.6045,152.6056,153.2497,28125.0
2017-11-22 10:00:00,164.22,164.32,163.55,163.6,23032.0,153.2964,153.3898,152.671,152.7176,23032.0
2017-11-22 10:30:00,163.63,164.38,163.63,164.24,28794.0,152.7457,153.4458,152.7457,153.3151,28794.0
2017-11-22 11:00:00,164.29,164.3,163.64,163.71,23467.0,153.3618,153.3711,152.755,152.8203,23467.0
2017-11-22 11:30:00,163.7,163.97,163.6,163.76,26847.0,152.811,153.063,152.7176,152.867,26847.0
2017-11-22 12:00:00,163.77,163.77,162.93,163.06,27506.0,152.8763,152.8763,152.0922,152.2136,27506.0
2017-11-22 12:30:00,163.04,163.16,162.94,163.16,14827.0,152.1949,152.3069,152.1016,152.3069,14827.0
2017-11-22 13:00:00,163.15,163.18,162.83,162.91,13816.0,152.2976,152.3256,151.9989,152.0735,13816.0
2017-11-22 13:30:00,162.96,162.97,162.66,162.71,16999.0,152.1202,152.1296,151.8402,151.8868,16999.0
2017-11-22 14:00:00,162.7,162.92,162.7,162.82,18869.0,151.8775,152.0829,151.8775,151.9895,18869.0
2017-11-22 14:30:00,162.8,163.01,162.75,163.01,25416.0,151.9709,152.1669,151.9242,152.1669,25416.0
2017-11-22 15:00:00,163.01,163.24,163.0,163.12,35809.0,152.1669,152.3816,152.1576,152.2696,35809.0
2017-11-22 15:30:00,163.12,163.52,163.12,163.24,79241.0,152.2696,152.643,152.2696,152.3816,79241.0
2017-11-24 09:30:00,163.48,164.45,163.34,164.45,22090.0,152.6056,153.5111,152.4749,153.5111,22090.0
2017-11-24 10:00:00,164.41,164.63,164.2,164.2,18942.0,153.4738,153.6791,153.2777,153.2777,18942.0
2017-11-24 10:30:00,164.24,164.26,164.03,164.17,24041.0,153.3151,153.3337,153.119,153.2497,24041.0
2017-11-24 11:00:00,164.13,164.34,164.02,164.11,17601.0,153.2124,153.4084,153.1097,153.1937,17601.0
2017-11-24 11:30:00,164.1,164.32,163.74,164.26,19046.0,153.1844,153.3898,152.8483,153.3337,19046.0
2017-11-24 12:00:00,164.31,164.37,164.14,164.22,13524.0,153.3804,153.4364,153.2217,153.2964,13524.0
2017-11-24 12:30:00,164.21,164.5,164.08,164.18,32756.0,153.2871,153.5578,153.1657,153.2591,32756.0
2017-11-27 09:30:00,163.81,164.63,163.54,164.28,33969.0,153.295,154.0624,153.0424,153.7349,33969.0
2017-11-27 10:00:00,164.21,164.43,163.9,164.33,27273.0,153.6694,153.8752,153.3793,153.7817,27273.0
2017-11-27 10:30:00,164.35,164.57,164.26,164.37,31302.0,153.8004,154.0062,153.7161,153.8191,31302.0
2017-11-27 11:00:00,164.43,164.63,164.19,164.19,29439.0,153.8752,154.0624,153.6506,153.6506,29439.0
2017-11-27 11:30:00,164.1,164.38,164.1,164.19,19759.0,153.5664,153.8284,153.5664,153.6506,19759.0
2017-11-27 12:00:00,164.16,164.68,164.16,164.67,15110.0,153.6226,154.1092,153.6226,154.0998,15110.0
2017-11-27 12:30:00,164.67,164.71,164.53,164.61,24839.0,154.0998,154.1373,153.9688,154.0437,24839.0
2017-11-27 13:00:00,164.61,164.69,164.48,164.54,23122.0,154.0437,154.1185,153.922,153.9782,23122.0
2017-11-27 13:30:00,164.53,164.79,164.45,164.79,26168.0,153.9688,154.2121,153.894,154.2121,26168.0
2017-11-27 14:00:00,164.77,164.77,164.32,164.52,19928.0,154.1934,154.1934,153.7723,153.9595,19928.0
2017-11-27 14:30:00,164.5,164.78,164.42,164.72,48368.0,153.9407,154.2028,153.8659,154.1466,48368.0
2017-11-27 15:00:00,164.67,164.68,164.47,164.59,35340.0,154.0998,154.1092,153.9127,154.025,35340.0
2017-11-27 15:30:00,164.58,164.79,164.41,164.43,90735.0,154.0156,154.2121,153.8565,153.8752,90735.0
2017-11-28 09:30:00,164.98,165.0,163.6,164.53,43177.0,154.3899,154.4086,153.0985,153.9688,43177.0
2017-11-28 10:00:00,164.62,164.87,164.43,164.87,19891.0,154.053,154.287,153.8752,154.287,19891.0
2017-11-28 10:30:00,164.81,164.88,164.47,164.48,17133.0,154.2308,154.2964,153.9127,153.922,17133.0
2017-11-28 11:00:00,164.35,164.49,164.16,164.49,24179.0,153.8004,153.9314,153.6226,153.9314,24179.0
2017-11-28 11:30:00,164.45,164.96,164.4,164.74,22257.0,153.894,154.3712,153.8472,154.1653,22257.0
2017-11-28 12:00:00,164.78,165.19,164.72,164.93,16858.0,154.2028,154.5865,154.1466,154.3431,16858.0
2017-11-28 12:30:00,164.93,165.06,164.57,164.85,19640.0,154.3431,154.4648,154.0062,154.2683,19640.0
2017-11-28 13:00:00,164.91,165.18,164.59,164.72,33331.0,154.3244,154.5771,154.025,154.1466,33331.0
2017-11-28 13:30:00,164.66,164.97,164.23,164.27,27403.0,154.0905,154.3806,153.6881,153.7255,27403.0
2017-11-28 14:00:00,164.4,164.6,164.22,164.53,15706.0,153.8472,154.0343,153.6787,153.9688,15706.0
2017-11-28 14:30:00,164.53,165.01,164.44,164.96,27706.0,153.9688,154.418,153.8846,154.3712,27706.0
2017-11-28 15:00:00,164.95,165.69,164.8,165.32,40449.0,154.3619,155.0544,154.2215,154.7081,40449.0
2017-11-28 15:30:00,165.29,165.84,165.29,165.81,131677.0,154.68,155.1947,154.68,155.1667,131677.0
2017-11-29 09:30:00,166.22,167.87,166.03,167.05,77071.0,155.5503,157.0944,155.3725,156.3271,77071.0
2017-11-29 10:00:00,167.08,167.08,165.86,166.14,66542.0,156.3551,156.3551,155.2134,155.4755,66542.0
2017-11-29 10:30:00,166.1,167.23,165.92,165.92,56299.0,155.438,156.4955,155.2696,155.2696,56299.0
2017-11-29 11:00:00,165.91,165.96,164.5,164.72,88219.0,155.2602,155.307,153.9407,154.1466,88219.0
2017-11-29 11:30:00,164.91,165.22,164.06,164.06,50927.0,154.3244,154.6145,153.529,153.529,50927.0
2017-11-29 12:00:00,164.06,164.37,163.64,164.27,39362.0,153.529,153.8191,153.1359,153.7255,39362.0
2017-11-29 12:30:00,164.26,164.55,164.13,164.3,27439.0,153.7161,153.9875,153.5945,153.7536,27439.0
2017-11-29 13:00:00,164.32,164.34,163.9,163.98,32074.0,153.7723,153.791,153.3793,153.4541,32074.0
2017-11-29 13:30:00,163.96,164.39,163.84,164.27,31634.0,153.4354,153.8378,153.3231,153.7255,31634.0
2017-11-29 14:00:00,164.3,164.56,164.23,164.48,32870.0,153.7536,153.9969,153.6881,153.922,32870.0
2017-11-29 14:30:00,164.51,164.52,164.09,164.39,34945.0,153.9501,153.9595,153.5571,153.8378,34945.0
2017-11-29 15:00:00,164.32,164.47,164.11,164.46,75814.0,153.7723,153.9127,153.5758,153.9033,75814.0
2017-11-29 15:30:00,164.47,164.87,164.41,164.72,133105.0,153.9127,154.287,153.8565,154.1466,133105.0
2017-11-30 09:30:00,165.42,165.69,163.24,164.0,67285.0,154.8017,155.0544,152.7616,153.4728,67285.0
2017-11-30 10:00:00,164.0,164.47,163.51,164.38,53597.0,153.4728,153.9127,153.0143,153.8284,53597.0
2017-11-30 10:30:00,164.37,164.78,163.83,164.78,74547.0,153.8191,154.2028,153.3138,154.2028,74547.0
2017-11-30 11:00:00,164.82,165.47,164.71,164.9,38993.0,154.2402,154.8485,154.1373,154.3151,38993.0
2017-11-30 11:30:00,164.9,165.72,164.64,165.55,22765.0,154.3151,155.0824,154.0718,154.9233,22765.0
2017-11-30 12:00:00,165.65,165.94,165.26,165.49,48001.0,155.0169,155.2883,154.652,154.8672,48001.0
2017-11-30 12:30:00,165.42,166.62,165.42,166.31,49357.0,154.8017,155.9247,154.8017,155.6346,49357.0
2017-11-30 13:00:00,166.2,166.25,165.33,165.61,88057.0,155.5316,155.5784,154.7175,154.9795,88057.0
2017-11-30 13:30:00,165.55,166.0,164.72,165.08,62159.0,154.9233,155.3445,154.1466,154.4835,62159.0
2017-11-30 14:00:00,165.17,165.38,164.77,165.38,29717.0,154.5677,154.7643,154.1934,154.7643,29717.0
2017-11-30 14:30:00,165.3,165.35,164.78,164.86,29950.0,154.6894,154.7362,154.2028,154.2776,29950.0
2017-11-30 15:00:00,164.87,165.41,164.54,165.4,59788.0,154.287,154.7923,153.9782,154.783,59788.0
2017-11-30 15:30:00,165.42,165.8,165.05,165.49,194868.0,154.8017,155.1573,154.4554,154.8672,194868.0
2017-12-01 09:30:00,165.26,165.88,164.05,165.79,76145.0,154.652,155.2322,153.5196,155.1479,76145.0
2017-12-01 10:00:00,165.81,166.55,165.69,166.34,65346.0,155.1667,155.8592,155.0544,155.6626,65346.0
2017-12-01 10:30:00,166.38,166.56,165.64,165.99,75912.0,155.7001,155.8685,155.0076,155.3351,75912.0
2017-12-01 11:00:00,166.0,166.1,162.63,162.96,76525.0,155.3445,155.438,152.1908,152.4996,76525.0
2017-12-01 11:30:00,162.85,164.4,162.3,164.29,43335.0,152.3967,153.8472,151.882,153.7442,43335.0
2017-12-01 12:00:00,164.31,164.78,163.93,164.47,46816.0,153.7629,154.2028,153.4073,153.9127,46816.0
2017-12-01 12:30:00,164.4,164.95,164.25,164.95,28222.0,153.8472,154.3619,153.7068,154.3619,28222.0
2017-12-01 13:00:00,164.84,165.55,164.8,165.29,25523.0,154.2589,154.9233,154.2215,154.68,25523.0
2017-12-01 13:30:00,165.34,165.85,165.18,165.75,36565.0,154.7268,155.2041,154.5771,155.1105,36565.0
2017-12-01 14:00:00,165.73,166.02,165.59,165.89,94768.0,155.0918,155.3632,154.9608,155.2415,94768.0
2017-12-01 14:30:00,165.9,165.93,165.39,165.67,35872.0,155.2509,155.279,154.7736,155.0356,35872.0
2017-12-01 15:00:00,165.58,166.0,165.25,165.9,33843.0,154.9514,155.3445,154.6426,155.2509,33843.0
2017-12-01 15:30:00,165.91,166.32,165.86,166.1,93583.0,155.2602,155.6439,155.2134,155.438,93583.0
2017-12-04 09:30:00,167.38,169.0,162.25,167.1,66720.0,156.6359,158.1519,151.8352,156.3738,66720.0
2017-12-04 10:00:00,167.1,167.75,166.82,166.91,72274.0,156.3738,156.9821,156.1118,156.196,72274.0
2017-12-04 10:30:00,166.91,167.2,166.35,166.77,53293.0,156.196,156.4674,155.672,156.065,53293.0
2017-12-04 11:00:00,166.78,167.55,166.67,167.55,50336.0,156.0744,156.795,155.9715,156.795,50336.0
2017-12-04 11:30:00,167.53,167.86,167.3,167.79,43313.0,156.7762,157.0851,156.561,157.0196,43313.0
2017-12-04 12:00:00,167.76,168.14,167.48,167.53,49150.0,156.9915,157.3471,156.7295,156.7762,49150.0
2017-12-04 12:30:00,167.54,167.94,167.3,167.5,56650.0,156.7856,157.1599,156.561,156.7482,56650.0
2017-12-04 13:00:00,167.47,167.92,167.43,167.61,33750.0,156.7201,157.1412,156.6827,156.8511,33750.0
2017-12-04 13:30:00,167.57,168.08,167.5,168.05,32744.0,156.8137,157.2909,156.7482,157.2629,32744.0
2017-12-04 14:00:00,168.1,168.1,167.85,168.03,50314.0,157.3097,157.3097,157.0757,157.2442,50314.0
2017-12-04 14:30:00,168.0,168.85,167.74,168.51,100793.0,157.2161,158.0115,156.9728,157.6933,100793.0
2017-12-04 15:00:00,168.49,168.98,168.28,168.45,103247.0,157.6746,158.1332,157.4781,157.6372,103247.0
2017-12-04 15:30:00,168.42,168.55,167.45,167.46,200071.0,157.6091,157.7308,156.7014,156.7107,200071.0
2017-12-05 09:30:00,168.04,171.1,167.72,168.58,110332.0,157.2535,160.1171,156.9541,157.7588,110332.0
2017-12-05 10:00:00,168.8,169.54,168.41,168.52,134399.0,157.9647,158.6572,157.5998,157.7027,134399.0
2017-12-05 10:30:00,168.51,168.95,168.3,168.81,94476.0,157.6933,158.1051,157.4968,157.9741,94476.0
2017-12-05 11:00:00,168.87,169.09,168.62,168.99,66859.0,158.0302,158.2361,157.7963,158.1425,66859.0
2017-12-05 11:30:00,169.03,169.34,168.36,168.37,31885.0,158.18,158.4701,157.553,157.5623,31885.0
2017-12-05 12:00:00,168.54,168.88,168.07,168.67,25200.0,157.7214,158.0396,157.2816,157.8431,25200.0
2017-12-05 12:30:00,168.66,168.81,168.35,168.46,23442.0,157.8337,157.9741,157.5436,157.6466,23442.0
2017-12-05 13:00:00,168.33,168.62,168.07,168.16,30827.0,157.5249,157.7963,157.2816,157.3658,30827.0
2017-12-05 13:30:00,168.24,168.4,167.94,168.07,19477.0,157.4407,157.5904,157.1599,157.2816,19477.0
2017-12-05 14:00:00,168.08,168.29,167.96,168.18,27378.0,157.2909,157.4875,157.1786,157.3845,27378.0
2017-12-05 14:30:00,168.11,168.41,167.92,167.97,36647.0,157.319,157.5998,157.1412,157.188,36647.0
2017-12-05 15:00:00,167.97,167.99,167.59,167.87,47166.0,157.188,157.2067,156.8324,157.0944,47166.0
2017-12-05 15:30:00,167.89,168.04,167.5,167.9,121766.0,157.1131,157.2535,156.7482,157.1225,121766.0
2017-12-06 09:30:00,168.04,168.99,167.88,168.59,39989.0,157.2535,158.1425,157.1038,157.7682,39989.0
2017-12-06 10:00:00,168.69,169.02,167.97,168.12,39796.0,157.8618,158.1706,157.188,157.3284,39796.0
2017-12-06 10:30:00,168.16,169.14,167.77,169.14,50772.0,157.3658,158.2829,157.0008,158.2829,50772.0
2017-12-06 11:00:00,168.92,169.4,168.9,169.17,47494.0,158.077,158.5262,158.0583,158.311,47494.0
2017-12-06 11:30:00,169.2,169.26,168.85,168.94,17711.0,158.339,158.3952,158.0115,158.0957,17711.0
2017-12-06 12:00:00,168.96,169.16,168.55,168.77,28657.0,158.1145,158.3016,157.7308,157.9367,28657.0
2017-12-06 12:30:00,168.81,169.09,168.73,168.84,16284.0,157.9741,158.2361,157.8992,158.0022,16284.0
2017-12-06 13:00:00,168.8,169.02,168.55,168.7,13701.0,157.9647,158.1706,157.7308,157.8711,13701.0
2017-12-06 13:30:00,168.78,168.91,168.59,168.69,17605.0,157.946,158.0677,157.7682,157.8618,17605.0
2017-12-06 14:00:00,168.69,168.91,168.54,168.71,15902.0,157.8618,158.0677,157.7214,157.8805,15902.0
2017-12-06 14:30:00,168.71,169.13,168.66,169.0,20022.0,157.8805,158.2735,157.8337,158.1519,20022.0
2017-12-06 15:00:00,168.97,169.02,168.84,168.9,24026.0,158.1238,158.1706,158.0022,158.0583,24026.0
2017-12-06 15:30:00,168.87,169.04,168.55,168.64,126109.0,158.0302,158.1893,157.7308,157.815,126109.0
2017-12-07 09:30:00,168.22,169.1,167.76,168.14,22604.0,157.422,158.2455,156.9915,157.3471,22604.0
2017-12-07 10:00:00,168.19,168.83,168.17,168.69,20795.0,157.3939,157.9928,157.3752,157.8618,20795.0
2017-12-07 10:30:00,168.76,169.71,168.76,169.2,24313.0,157.9273,158.8163,157.9273,158.339,24313.0
2017-12-07 11:00:00,169.26,169.45,168.76,169.35,22484.0,158.3952,158.573,157.9273,158.4794,22484.0
2017-12-07 11:30:00,169.31,169.91,169.31,169.9,37025.0,158.442,159.0035,158.442,158.9941,37025.0
2017-12-07 12:00:00,169.87,169.93,169.45,169.55,20547.0,158.966,159.0222,158.573,158.6666,20547.0
2017-12-07 12:30:00,169.45,169.7,169.38,169.66,7414.0,158.573,158.807,158.5075,158.7695,7414.0
2017-12-07 13:00:00,169.69,169.7,169.16,169.27,13604.0,158.7976,158.807,158.3016,158.4046,13604.0
2017-12-07 13:30:00,169.31,169.37,168.95,169.02,14507.0,158.442,158.4981,158.1051,158.1706,14507.0
2017-12-07 14:00:00,169.1,169.32,169.07,169.17,18356.0,158.2455,158.4513,158.2174,158.311,18356.0
2017-12-07 14:30:00,169.18,169.2,168.88,169.18,27872.0,158.3203,158.339,158.0396,158.3203,27872.0
2017-12-07 15:00:00,169.19,169.39,169.05,169.33,20936.0,158.3297,158.5169,158.1987,158.4607,20936.0
2017-12-07 15:30:00,169.31,169.67,169.28,169.53,118215.0,158.442,158.7789,158.4139,158.6479,118215.0
2017-12-08 09:30:00,170.02,170.09,169.4,169.93,35496.0,159.1064,159.1719,158.5262,159.0222,35496.0
2017-12-08 10:00:00,169.86,170.39,169.61,170.13,60883.0,158.9567,159.4527,158.7227,159.2094,60883.0
2017-12-08 10:30:00,170.18,170.33,169.86,170.0,47527.0,159.2561,159.3965,158.9567,159.0877,47527.0
2017-12-08 11:00:00,170.03,170.08,169.77,169.91,44704.0,159.1158,159.1626,158.8725,159.0035,44704.0
2017-12-08 11:30:00,169.88,170.43,169.86,170.31,31480.0,158.9754,159.4901,158.9567,159.3778,31480.0
2017-12-08 12:00:00,170.25,170.45,170.25,170.4,17964.0,159.3217,159.5088,159.3217,159.462,17964.0
2017-12-08 12:30:00,170.43,170.58,170.33,170.38,12175.0,159.4901,159.6305,159.3965,159.4433,12175.0
2017-12-08 13:00:00,170.38,170.57,170.32,170.48,17951.0,159.4433,159.6211,159.3872,159.5369,17951.0
2017-12-08 13:30:00,170.49,170.6,170.37,170.4,17908.0,159.5462,159.6492,159.4339,159.462,17908.0
2017-12-08 14:00:00,170.36,170.86,170.36,170.78,48575.0,159.4246,159.8925,159.4246,159.8176,48575.0
2017-12-08 14:30:00,170.73,170.83,170.49,170.75,117155.0,159.7708,159.8644,159.5462,159.7896,117155.0
2017-12-08 15:00:00,170.73,170.82,170.33,170.8,47165.0,159.7708,159.8551,159.3965,159.8363,47165.0
2017-12-08 15:30:00,170.78,171.21,170.61,171.2,211390.0,159.8176,160.22,159.6585,160.2107,211390.0
2017-12-11 09:30:00,171.28,172.3,171.23,171.87,144425.0,160.2855,161.2401,160.2387,160.8377,144425.0
2017-12-11 10:00:00,172.13,172.29,170.8,171.08,38500.0,161.081,161.2307,159.8363,160.0984,38500.0
2017-12-11 10:30:00,171.07,171.55,170.89,170.89,67074.0,160.089,160.5382,159.9206,159.9206,67074.0
2017-12-11 11:00:00,170.87,171.56,170.62,171.38,40864.0,159.9019,160.5476,159.6679,160.3791,40864.0
2017-12-11 11:30:00,171.36,171.63,171.25,171.3,32949.0,160.3604,160.6131,160.2575,160.3043,32949.0
2017-12-11 12:00:00,171.33,171.58,171.26,171.51,78441.0,160.3323,160.5663,160.2668,160.5008,78441.0
2017-12-11 12:30:00,171.51,171.73,171.27,171.47,127544.0,160.5008,160.7066,160.2762,160.4633,127544.0
2017-12-11 13:00:00,171.39,171.91,171.39,171.73,70381.0,160.3885,160.8751,160.3885,160.7066,70381.0
2017-12-11 13:30:00,171.74,171.83,171.63,171.77,23104.0,160.716,160.8002,160.6131,160.7441,23104.0
2017-12-11 14:00:00,171.81,171.85,171.56,171.67,39192.0,160.7815,160.8189,160.5476,160.6505,39192.0
2017-12-11 14:30:00,171.66,171.79,171.54,171.66,52661.0,160.6411,160.7628,160.5288,160.6411,52661.0
2017-12-11 15:00:00,171.58,171.83,171.35,171.41,54724.0,160.5663,160.8002,160.351,160.4072,54724.0
2017-12-11 15:30:00,171.4,171.74,171.24,171.69,146021.0,160.3978,160.716,160.2481,160.6692,146021.0
2017-12-12 09:30:00,171.86,172.8,171.45,172.73,135840.0,160.8283,161.708,160.4446,161.6425,135840.0
2017-12-12 10:00:00,172.69,173.08,172.47,172.77,62703.0,161.605,161.97,161.3991,161.6799,62703.0
2017-12-12 10:30:00,172.83,172.98,172.44,172.74,80950.0,161.736,161.8764,161.3711,161.6518,80950.0
2017-12-12 11:00:00,172.74,173.28,172.72,173.21,43246.0,161.6518,162.1572,161.6331,162.0916,43246.0
2017-12-12 11:30:00,173.23,173.29,173.03,173.16,41913.0,162.1104,162.1665,161.9232,162.0449,41913.0
2017-12-12 12:00:00,173.15,173.38,172.91,173.0,32755.0,162.0355,162.2507,161.8109,161.8951,32755.0
2017-12-12 12:30:00,173.01,173.32,172.9,173.22,49757.0,161.9045,162.1946,161.8015,162.101,49757.0
2017-12-12 13:00:00,173.2,173.57,173.13,173.24,72902.0,162.0823,162.4285,162.0168,162.1197,72902.0
2017-12-12 13:30:00,173.25,173.54,173.25,173.47,52031.0,162.1291,162.4005,162.1291,162.335,52031.0
2017-12-12 14:00:00,173.44,173.83,173.28,173.73,49277.0,162.3069,162.6719,162.1572,162.5783,49277.0
2017-12-12 14:30:00,173.74,174.07,173.52,173.59,186067.0,162.5876,162.8964,162.3817,162.4473,186067.0
2017-12-12 15:00:00,173.56,173.67,173.36,173.36,46951.0,162.4192,162.5221,162.232,162.232,46951.0
2017-12-12 15:30:00,173.37,173.39,172.51,172.58,125404.0,162.2414,162.2601,161.4366,161.5021,125404.0
2017-12-13 09:30:00,172.54,173.22,170.42,171.31,126282.0,161.4647,162.101,159.4807,160.3136,126282.0
2017-12-13 10:00:00,171.31,172.58,171.01,171.05,272225.0,160.3136,161.5021,160.0329,160.0703,272225.0
2017-12-13 10:30:00,171.13,171.58,170.61,170.82,61180.0,160.1452,160.5663,159.6585,159.8551,61180.0
2017-12-13 11:00:00,170.82,171.03,170.55,170.55,52188.0,159.8551,160.0516,159.6024,159.6024,52188.0
2017-12-13 11:30:00,170.56,170.62,170.28,170.35,50844.0,159.6118,159.6679,159.3497,159.4152,50844.0
2017-12-13 12:00:00,170.29,170.78,169.99,170.53,64774.0,159.3591,159.8176,159.0783,159.5837,64774.0
2017-12-13 12:30:00,170.58,170.67,169.97,169.97,34540.0,159.6305,159.7147,159.0596,159.0596,34540.0
2017-12-13 13:00:00,170.01,170.25,169.72,170.13,43234.0,159.0971,159.3217,158.8257,159.2094,43234.0
2017-12-13 13:30:00,170.13,170.13,169.7,169.76,29617.0,159.2094,159.2094,158.807,158.8631,29617.0
2017-12-13 14:00:00,169.81,170.26,169.43,170.2,52346.0,158.9099,159.331,158.5543,159.2749,52346.0
2017-12-13 14:30:00,170.2,170.33,169.77,170.32,66651.0,159.2749,159.3965,158.8725,159.3872,66651.0
2017-12-13 15:00:00,170.37,170.41,169.57,169.57,74113.0,159.4339,159.4714,158.6853,158.6853,74113.0
2017-12-13 15:30:00,169.59,169.93,168.94,169.04,199156.0,158.704,159.0222,158.0957,158.1893,199156.0
2017-12-14 09:30:00,169.0,170.0,168.13,169.14,70582.0,158.1519,159.0877,157.3377,158.2829,70582.0
2017-12-14 10:00:00,169.13,169.27,168.29,168.29,49845.0,158.2735,158.4046,157.4875,157.4875,49845.0
2017-12-14 10:30:00,168.38,169.1,168.29,168.62,77293.0,157.5717,158.2455,157.4875,157.7963,77293.0
2017-12-14 11:00:00,168.49,168.67,168.09,168.25,32249.0,157.6746,157.8431,157.3003,157.45,32249.0
2017-12-14 11:30:00,168.25,168.36,167.9,168.0,38537.0,157.45,157.553,157.1225,157.2161,38537.0
2017-12-14 12:00:00,168.04,168.15,167.71,168.05,49720.0,157.2535,157.3564,156.9447,157.2629,49720.0
2017-12-14 12:30:00,168.02,168.2,167.7,168.07,217417.0,157.2348,157.4032,156.9353,157.2816,217417.0
2017-12-14 13:00:00,168.11,168.43,168.04,168.18,39808.0,157.319,157.6185,157.2535,157.3845,39808.0
2017-12-14 13:30:00,168.21,168.23,167.77,167.91,34446.0,157.4126,157.4313,157.0008,157.1319,34446.0
2017-12-14 14:00:00,167.89,168.14,167.34,167.34,39165.0,157.1131,157.3471,156.5984,156.5984,39165.0
2017-12-14 14:30:00,167.49,168.06,167.48,168.06,35051.0,156.7388,157.2722,156.7295,157.2722,35051.0
2017-12-14 15:00:00,168.06,168.08,167.59,167.71,43289.0,157.2722,157.2909,156.8324,156.9447,43289.0
2017-12-14 15:30:00,167.74,167.94,167.47,167.58,140056.0,156.9728,157.1599,156.7201,156.823,140056.0
2017-12-15 09:30:00,168.9,169.59,168.46,169.14,282235.0,158.0583,158.704,157.6466,158.2829,282235.0
2017-12-15 10:00:00,169.09,169.99,168.96,168.96,39615.0,158.2361,159.0783,158.1145,158.1145,39615.0
2017-12-15 10:30:00,168.92,169.49,168.6,169.2,76288.0,158.077,158.6104,157.7776,158.339,76288.0
2017-12-15 11:00:00,169.19,169.51,168.92,169.12,67787.0,158.3297,158.6292,158.077,158.2642,67787.0
2017-12-15 11:30:00,169.14,169.2,168.73,168.78,43948.0,158.2829,158.339,157.8992,157.946,43948.0
2017-12-15 12:00:00,168.78,169.2,168.75,169.15,17766.0,157.946,158.339,157.9179,158.2923,17766.0
2017-12-15 12:30:00,169.2,169.2,169.0,169.05,38728.0,158.339,158.339,158.1519,158.1987,38728.0
2017-12-15 13:00:00,169.08,169.18,168.86,169.11,28691.0,158.2268,158.3203,158.0209,158.2548,28691.0
2017-12-15 13:30:00,169.18,169.23,168.86,169.14,45046.0,158.3203,158.3671,158.0209,158.2829,45046.0
2017-12-15 14:00:00,169.11,169.18,168.97,169.02,48723.0,158.2548,158.3203,158.1238,158.1706,48723.0
2017-12-15 14:30:00,168.98,169.18,168.96,169.03,34297.0,158.1332,158.3203,158.1145,158.18,34297.0
2017-12-15 15:00:00,169.04,169.14,168.94,168.99,38252.0,158.1893,158.2829,158.0957,158.1425,38252.0
2017-12-15 15:30:00,168.99,169.12,168.77,169.03,200914.0,158.1425,158.2642,157.9367,158.18,200914.0
2017-12-18 09:30:00,169.49,170.69,169.21,169.5,101549.0,158.6104,159.7334,158.3484,158.6198,101549.0
2017-12-18 10:00:00,169.45,169.92,169.16,169.66,26976.0,158.573,159.0128,158.3016,158.7695,26976.0
2017-12-18 10:30:00,169.67,169.91,169.61,169.79,109471.0,158.7789,159.0035,158.7227,158.8912,109471.0
2017-12-18 11:00:00,169.85,170.26,169.76,169.87,129819.0,158.9473,159.331,158.8631,158.966,129819.0
2017-12-18 11:30:00,169.93,170.89,169.93,170.44,37301.0,159.0222,159.9206,159.0222,159.4995,37301.0
2017-12-18 12:00:00,170.47,171.09,170.31,171.09,34983.0,159.5275,160.1077,159.3778,160.1077,34983.0
2017-12-18 12:30:00,171.01,171.12,170.77,171.03,48938.0,160.0329,160.1358,159.8083,160.0516,48938.0
2017-12-18 13:00:00,171.02,171.39,170.99,171.35,25189.0,160.0422,160.3885,160.0141,160.351,25189.0
2017-12-18 13:30:00,171.3,171.39,171.08,171.15,38232.0,160.3043,160.3885,160.0984,160.1639,38232.0
2017-12-18 14:00:00,171.1,171.23,170.86,171.17,32379.0,160.1171,160.2387,159.8925,160.1826,32379.0
2017-12-18 14:30:00,171.06,171.23,170.93,171.0,21595.0,160.0797,160.2387,159.958,160.0235,21595.0
2017-12-18 15:00:00,170.96,171.0,170.7,170.7,27268.0,159.9861,160.0235,159.7428,159.7428,27268.0
2017-12-18 15:30:00,170.69,171.16,170.65,170.99,128138.0,159.7334,160.1732,159.696,160.0141,128138.0
2017-12-19 09:30:00,171.42,172.13,170.54,171.57,54537.0,160.4165,161.081,159.593,160.5569,54537.0
2017-12-19 10:00:00,171.39,172.08,171.28,171.57,59530.0,160.3885,161.0342,160.2855,160.5569,59530.0
2017-12-19 10:30:00,171.74,171.98,171.34,171.54,41291.0,160.716,160.9406,160.3417,160.5288,41291.0
2017-12-19 11:00:00,171.55,172.13,171.21,171.95,43164.0,160.5382,161.081,160.22,160.9125,43164.0
2017-12-19 11:30:00,171.9,172.02,171.33,171.36,22866.0,160.8657,160.978,160.3323,160.3604,22866.0
2017-12-19 12:00:00,171.36,171.55,171.18,171.29,19632.0,160.3604,160.5382,160.192,160.2949,19632.0
2017-12-19 12:30:00,171.23,171.65,171.19,171.57,23167.0,160.2387,160.6318,160.2013,160.5569,23167.0
2017-12-19 13:00:00,171.6,172.02,171.6,171.74,20889.0,160.585,160.978,160.585,160.716,20889.0
2017-12-19 13:30:00,171.79,171.94,171.68,171.82,46716.0,160.7628,160.9032,160.6599,160.7909,46716.0
2017-12-19 14:00:00,171.81,171.85,171.25,171.77,28574.0,160.7815,160.8189,160.2575,160.7441,28574.0
2017-12-19 14:30:00,171.73,171.77,171.48,171.77,30760.0,160.7066,160.7441,160.4727,160.7441,30760.0
2017-12-19 15:00:00,171.78,172.1,171.67,171.92,62348.0,160.7534,161.0529,160.6505,160.8845,62348.0
2017-12-19 15:30:00,171.93,172.21,171.85,171.97,211378.0,160.8938,161.1558,160.8189,160.9312,211378.0
2017-12-20 09:30:00,171.08,171.81,169.56,171.28,151726.0,160.0984,160.7815,158.6759,160.2855,151726.0
2017-12-20 10:00:00,171.21,172.31,170.93,171.16,191038.0,160.22,161.2494,159.958,160.1732,191038.0
2017-12-20 10:30:00,171.07,171.35,169.92,170.11,115414.0,160.089,160.351,159.0128,159.1906,115414.0
2017-12-20 11:00:00,170.21,170.6,169.84,170.1,50444.0,159.2842,159.6492,158.938,159.1813,50444.0
2017-12-20 11:30:00,170.18,170.28,169.77,169.81,19887.0,159.2561,159.3497,158.8725,158.9099,19887.0
2017-12-20 12:00:00,169.81,170.11,169.67,169.67,19453.0,158.9099,159.1906,158.7789,158.7789,19453.0
2017-12-20 12:30:00,169.66,169.98,169.44,169.93,20656.0,158.7695,159.069,158.5636,159.0222,20656.0
2017-12-20 13:00:00,169.91,170.43,169.86,170.41,18486.0,159.0035,159.4901,158.9567,159.4714,18486.0
2017-12-20 13:30:00,170.41,170.52,170.0,170.13,16436.0,159.4714,159.5743,159.0877,159.2094,16436.0
2017-12-20 14:00:00,170.17,170.32,169.95,170.25,24222.0,159.2468,159.3872,159.0409,159.3217,24222.0
2017-12-20 14:30:00,170.28,170.4,169.87,170.11,24389.0,159.3497,159.462,158.966,159.1906,24389.0
2017-12-20 15:00:00,170.04,170.16,169.76,169.8,31453.0,159.1251,159.2374,158.8631,158.9005,31453.0
2017-12-20 15:30:00,169.78,170.21,169.78,170.01,132446.0,158.8818,159.2842,158.8818,159.0971,132446.0
2017-12-21 09:30:00,170.43,171.08,169.92,170.58,52476.0,159.4901,160.0984,159.0128,159.6305,52476.0
2017-12-21 10:00:00,170.61,171.25,170.57,170.9,29285.0,159.6585,160.2575,159.6211,159.9299,29285.0
2017-12-21 10:30:00,170.85,170.88,169.82,169.93,16814.0,159.8831,159.9112,158.9193,159.0222,16814.0
2017-12-21 11:00:00,169.99,170.0,169.67,169.9,18936.0,159.0783,159.0877,158.7789,158.9941,18936.0
2017-12-21 11:30:00,169.92,170.0,169.52,169.77,13938.0,159.0128,159.0877,158.6385,158.8725,13938.0
2017-12-21 12:00:00,169.78,169.83,169.59,169.82,16066.0,158.8818,158.9286,158.704,158.9193,16066.0
2017-12-21 12:30:00,169.8,169.95,169.58,169.95,18041.0,158.9005,159.0409,158.6947,159.0409,18041.0
2017-12-21 13:00:00,169.91,169.98,169.62,169.69,19144.0,159.0035,159.069,158.7321,158.7976,19144.0
2017-12-21 13:30:00,169.63,169.65,169.31,169.43,19898.0,158.7414,158.7602,158.442,158.5543,19898.0
2017-12-21 14:00:00,169.38,169.43,169.1,169.1,19461.0,158.5075,158.5543,158.2455,158.2455,19461.0
2017-12-21 14:30:00,169.13,169.26,168.99,169.12,27902.0,158.2735,158.3952,158.1425,158.2642,27902.0
2017-12-21 15:00:00,169.08,169.17,168.58,168.6,45392.0,158.2268,158.311,157.7588,157.7776,45392.0
2017-12-21 15:30:00,168.6,169.04,168.59,168.72,114162.0,157.7776,158.1893,157.7682,157.8899,114162.0
2017-12-22 09:30:00,169.26,169.64,168.37,168.58,31029.0,158.3952,158.7508,157.5623,157.7588,31029.0
2017-12-22 10:00:00,168.58,168.58,168.0,168.07,20741.0,157.7588,157.7588,157.2161,157.2816,20741.0
2017-12-22 10:30:00,167.99,168.5,167.93,168.09,15475.0,157.2067,157.684,157.1506,157.3003,15475.0
2017-12-22 11:00:00,168.01,168.55,167.9,167.9,21297.0,157.2254,157.7308,157.1225,157.1225,21297.0
2017-12-22 11:30:00,167.82,168.06,167.7,167.78,43263.0,157.0476,157.2722,156.9353,157.0102,43263.0
2017-12-22 12:00:00,167.8,168.3,167.67,168.0,40175.0,157.0289,157.4968,156.9073,157.2161,40175.0
2017-12-22 12:30:00,167.99,168.03,167.67,167.71,26062.0,157.2067,157.2442,156.9073,156.9447,26062.0
2017-12-22 13:00:00,167.74,167.82,167.66,167.77,31015.0,156.9728,157.0476,156.8979,157.0008,31015.0
2017-12-22 13:30:00,167.78,168.14,167.66,168.1,41317.0,157.0102,157.3471,156.8979,157.3097,41317.0
2017-12-22 14:00:00,168.03,168.35,168.0,168.05,28045.0,157.2442,157.5436,157.2161,157.2629,28045.0
2017-12-22 14:30:00,168.09,168.13,167.93,168.01,43818.0,157.3003,157.3377,157.1506,157.2254,43818.0
2017-12-22 15:00:00,168.03,168.03,167.66,167.84,29862.0,157.2442,157.2442,156.8979,157.0663,29862.0
2017-12-22 15:30:00,167.86,167.94,167.63,167.84,83047.0,157.0851,157.1599,156.8698,157.0663,83047.0
2017-12-26 09:30:00,168.29,168.76,167.65,167.83,32995.0,157.4875,157.9273,156.8885,157.057,32995.0
2017-12-26 10:00:00,167.86,168.23,167.58,167.98,19055.0,157.0851,157.4313,156.823,157.1974,19055.0
2017-12-26 10:30:00,167.97,168.03,166.69,166.69,24997.0,157.188,157.2442,155.9902,155.9902,24997.0
2017-12-26 11:00:00,166.73,167.06,166.67,167.01,11004.0,156.0276,156.3364,155.9715,156.2896,11004.0
2017-12-26 11:30:00,167.06,167.14,166.71,167.11,14161.0,156.3364,156.4113,156.0089,156.3832,14161.0
2017-12-26 12:00:00,167.08,167.11,166.7,166.91,31457.0,156.3551,156.3832,155.9995,156.196,31457.0
2017-12-26 12:30:00,166.96,167.16,166.85,166.94,13314.0,156.2428,156.43,156.1399,156.2241,13314.0
2017-12-26 13:00:00,166.94,167.08,166.86,167.03,11952.0,156.2241,156.3551,156.1493,156.3083,11952.0
2017-12-26 13:30:00,167.02,167.31,166.93,167.21,8006.0,156.299,156.5704,156.2148,156.4768,8006.0
2017-12-26 14:00:00,167.24,167.48,167.2,167.32,10595.0,156.5049,156.7295,156.4674,156.5797,10595.0
2017-12-26 14:30:00,167.39,167.42,167.1,167.19,18627.0,156.6452,156.6733,156.3738,156.4581,18627.0
2017-12-26 15:00:00,167.18,167.43,167.18,167.32,19777.0,156.4487,156.6827,156.4487,156.5797,19777.0
2017-12-26 15:30:00,167.32,167.55,167.32,167.43,46130.0,156.5797,156.795,156.5797,156.6827,46130.0
2017-12-27 09:30:00,167.95,168.64,167.76,168.46,26757.0,157.1693,157.815,156.9915,157.6466,26757.0
2017-12-27 10:00:00,168.45,169.07,168.45,168.9,27218.0,157.6372,158.2174,157.6372,158.0583,27218.0
2017-12-27 10:30:00,168.84,169.04,168.51,168.97,28857.0,158.0022,158.1893,157.6933,158.1238,28857.0
2017-12-27 11:00:00,168.96,169.66,168.9,169.61,19642.0,158.1145,158.7695,158.0583,158.7227,19642.0
2017-12-27 11:30:00,169.6,169.89,169.54,169.67,27934.0,158.7134,158.9848,158.6572,158.7789,27934.0
2017-12-27 12:00:00,169.61,169.64,169.29,169.29,11142.0,158.7227,158.7508,158.4233,158.4233,11142.0
2017-12-27 12:30:00,169.31,169.39,169.13,169.18,6278.0,158.442,158.5169,158.2735,158.3203,6278.0
2017-12-27 13:00:00,169.16,169.24,168.9,168.92,6606.0,158.3016,158.3765,158.0583,158.077,6606.0
2017-12-27 13:30:00,168.99,169.43,168.83,169.32,14724.0,158.1425,158.5543,157.9928,158.4513,14724.0
2017-12-27 14:00:00,169.33,169.44,168.84,168.95,14172.0,158.4607,158.5636,158.0022,158.1051,14172.0
2017-12-27 14:30:00,168.97,169.38,168.94,169.33,19682.0,158.1238,158.5075,158.0957,158.4607,19682.0
2017-12-27 15:00:00,169.37,169.48,169.11,169.35,28961.0,158.4981,158.6011,158.2548,158.4794,28961.0
2017-12-27 15:30:00,169.37,169.5,169.17,169.39,66463.0,158.4981,158.6198,158.311,158.5169,66463.0
2017-12-28 09:30:00,169.49,169.92,168.6,168.77,26887.0,158.6104,159.0128,157.7776,157.9367,26887.0
2017-12-28 10:00:00,168.81,169.14,168.61,169.11,23715.0,157.9741,158.2829,157.7869,158.2548,23715.0
2017-12-28 10:30:00,169.2,169.49,169.18,169.43,15234.0,158.339,158.6104,158.3203,158.5543,15234.0
2017-12-28 11:00:00,169.52,169.61,169.41,169.43,27137.0,158.6385,158.7227,158.5356,158.5543,27137.0
2017-12-28 11:30:00,169.49,169.58,169.37,169.42,12899.0,158.6104,158.6947,158.4981,158.5449,12899.0
2017-12-28 12:00:00,169.49,169.51,169.08,169.24,6274.0,158.6104,158.6292,158.2268,158.3765,6274.0
2017-12-28 12:30:00,169.15,169.32,169.14,169.32,5819.0,158.2923,158.4513,158.2829,158.4513,5819.0
2017-12-28 13:00:00,169.26,169.38,169.21,169.21,5117.0,158.3952,158.5075,158.3484,158.3484,5117.0
2017-12-28 13:30:00,169.16,169.51,169.15,169.42,12207.0,158.3016,158.6292,158.2923,158.5449,12207.0
2017-12-28 14:00:00,169.44,169.44,169.22,169.24,13870.0,158.5636,158.5636,158.3578,158.3765,13870.0
2017-12-28 14:30:00,169.28,169.53,169.28,169.47,7457.0,158.4139,158.6479,158.4139,158.5917,7457.0
2017-12-28 15:00:00,169.47,169.62,169.45,169.56,14428.0,158.5917,158.7321,158.573,158.6759,14428.0
2017-12-28 15:30:00,169.58,169.93,169.44,169.83,67266.0,158.6947,159.0222,158.5636,158.9286,67266.0
2017-12-29 09:30:00,170.25,171.09,170.21,170.32,22770.0,159.3217,160.1077,159.2842,159.3872,22770.0
2017-12-29 10:00:00,170.18,170.6,169.99,170.27,16164.0,159.2561,159.6492,159.0783,159.3404,16164.0
2017-12-29 10:30:00,170.21,170.36,170.04,170.19,33201.0,159.2842,159.4246,159.1251,159.2655,33201.0
2017-12-29 11:00:00,170.23,170.23,169.93,169.94,17877.0,159.3029,159.3029,159.0222,159.0315,17877.0
2017-12-29 11:30:00,169.94,170.13,169.85,169.99,11962.0,159.0315,159.2094,158.9473,159.0783,11962.0
2017-12-29 12:00:00,169.99,170.09,169.82,169.82,10695.0,159.0783,159.1719,158.9193,158.9193,10695.0
2017-12-29 12:30:00,169.82,169.99,169.69,169.73,10267.0,158.9193,159.0783,158.7976,158.835,10267.0
2017-12-29 13:00:00,169.78,170.03,169.69,169.9,8882.0,158.8818,159.1158,158.7976,158.9941,8882.0
2017-12-29 13:30:00,169.88,169.88,169.64,169.71,9922.0,158.9754,158.9754,158.7508,158.8163,9922.0
2017-12-29 14:00:00,169.69,170.0,169.65,169.96,15482.0,158.7976,159.0877,158.7602,159.0503,15482.0
2017-12-29 14:30:00,169.97,169.99,169.74,169.88,15881.0,159.0596,159.0783,158.8444,158.9754,15881.0
2017-12-29 15:00:00,169.94,170.29,169.85,170.26,20502.0,159.0315,159.3591,158.9473,159.331,20502.0
2017-12-29 15:30:00,170.23,170.23,169.37,169.48,143762.0,159.3029,159.3029,158.4981,158.6011,143762.0
2018-01-02 09:30:00,169.74,170.3,169.11,169.81,40193.0,158.8444,159.3684,158.2548,158.9099,40193.0
2018-01-02 10:00:00,169.56,169.94,169.51,169.57,15108.0,158.6759,159.0315,158.6292,158.6853,15108.0
2018-01-02 10:30:00,169.71,169.73,169.11,169.22,17567.0,158.8163,158.835,158.2548,158.3578,17567.0
2018-01-02 11:00:00,169.27,169.28,168.72,168.73,25008.0,158.4046,158.4139,157.8899,157.8992,25008.0
2018-01-02 11:30:00,168.74,168.85,168.42,168.8,12578.0,157.9086,158.0115,157.6091,157.9647,12578.0
2018-01-02 12:00:00,168.8,169.08,168.53,168.53,18179.0,157.9647,158.2268,157.7121,157.7121,18179.0
2018-01-02 12:30:00,168.52,168.54,168.14,168.24,20918.0,157.7027,157.7214,157.3471,157.4407,20918.0
2018-01-02 13:00:00,168.21,168.64,168.2,168.41,26479.0,157.4126,157.815,157.4032,157.5998,26479.0
2018-01-02 13:30:00,168.42,168.74,168.42,168.55,15896.0,157.6091,157.9086,157.6091,157.7308,15896.0
2018-01-02 14:00:00,168.47,168.6,168.44,168.6,13043.0,157.6559,157.7776,157.6278,157.7776,13043.0
2018-01-02 14:30:00,168.61,168.62,168.38,168.41,22625.0,157.7869,157.7963,157.5717,157.5998,22625.0
2018-01-02 15:00:00,168.39,168.41,168.2,168.23,48760.0,157.581,157.5998,157.4032,157.4313,48760.0
2018-01-02 15:30:00,168.23,168.34,167.99,168.16,112819.0,157.4313,157.5343,157.2067,157.3658,112819.0
2018-01-03 09:30:00,168.26,169.19,167.95,169.06,48412.0,157.4594,158.3297,157.1693,158.208,48412.0
2018-01-03 10:00:00,169.06,170.32,168.92,170.25,35287.0,158.208,159.3872,158.077,159.3217,35287.0
2018-01-03 10:30:00,170.25,170.35,169.73,169.84,50143.0,159.3217,159.4152,158.835,158.938,50143.0
2018-01-03 11:00:00,169.73,170.09,169.39,169.87,40302.0,158.835,159.1719,158.5169,158.966,40302.0
2018-01-03 11:30:00,169.9,169.94,169.3,169.35,40237.0,158.9941,159.0315,158.4326,158.4794,40237.0
2018-01-03 12:00:00,169.37,169.64,168.92,169.45,75408.0,158.4981,158.7508,158.077,158.573,75408.0
2018-01-03 12:30:00,169.5,170.01,169.44,169.81,21109.0,158.6198,159.0971,158.5636,158.9099,21109.0
2018-01-03 13:00:00,169.81,169.88,169.64,169.87,19752.0,158.9099,158.9754,158.7508,158.966,19752.0
2018-01-03 13:30:00,169.9,169.94,169.67,169.85,13160.0,158.9941,159.0315,158.7789,158.9473,13160.0
2018-01-03 14:00:00,169.85,170.18,169.73,170.09,22380.0,158.9473,159.2561,158.835,159.1719,22380.0
2018-01-03 14:30:00,170.13,170.85,170.12,170.48,34769.0,159.2094,159.8831,159.2,159.5369,34769.0
2018-01-03 15:00:00,170.47,170.89,170.34,170.82,41716.0,159.5275,159.9206,159.4059,159.8551,41716.0
2018-01-03 15:30:00,170.83,171.19,170.66,170.78,120886.0,159.8644,160.2013,159.7053,159.8176,120886.0
2018-01-04 09:30:00,171.3,174.01,171.28,174.0,52789.0,160.3043,162.8403,160.2855,162.8309,52789.0
2018-01-04 10:00:00,173.9,173.9,173.28,173.48,31217.0,162.7374,162.7374,162.1572,162.3443,31217.0
2018-01-04 10:30:00,173.47,173.65,172.96,173.19,32889.0,162.335,162.5034,161.8577,162.0729,32889.0
2018-01-04 11:00:00,173.22,173.56,173.09,173.28,32734.0,162.101,162.4192,161.9794,162.1572,32734.0
2018-01-04 11:30:00,173.28,173.64,173.18,173.51,24630.0,162.1572,162.494,162.0636,162.3724,24630.0
2018-01-04 12:00:00,173.54,173.67,173.34,173.34,28471.0,162.4005,162.5221,162.2133,162.2133,28471.0
2018-01-04 12:30:00,173.34,173.43,172.88,172.99,22211.0,162.2133,162.2975,161.7828,161.8858,22211.0
2018-01-04 13:00:00,172.97,173.26,172.97,173.2,17037.0,161.8671,162.1384,161.8671,162.0823,17037.0
2018-01-04 13:30:00,173.19,173.37,173.11,173.36,17797.0,162.0729,162.2414,161.9981,162.232,17797.0
2018-01-04 14:00:00,173.33,173.71,173.27,173.34,25994.0,162.2039,162.5596,162.1478,162.2133,25994.0
2018-01-04 14:30:00,173.41,173.46,173.12,173.33,38876.0,162.2788,162.3256,162.0074,162.2039,38876.0
2018-01-04 15:00:00,173.34,173.34,173.12,173.25,44429.0,162.2133,162.2133,162.0074,162.1291,44429.0
2018-01-04 15:30:00,173.25,173.39,173.12,173.38,109112.0,162.1291,162.2601,162.0074,162.2507,109112.0
2018-01-05 09:30:00,173.58,175.36,173.58,174.82,48382.0,162.4379,164.1036,162.4379,163.5983,48382.0
2018-01-05 10:00:00,174.95,175.18,174.32,174.5,27402.0,163.72,163.9352,163.1304,163.2988,27402.0
2018-01-05 10:30:00,174.55,175.71,174.51,175.34,44415.0,163.3456,164.4312,163.3082,164.0849,44415.0
2018-01-05 11:00:00,175.13,175.67,175.04,175.14,21265.0,163.8884,164.3937,163.8042,163.8978,21265.0
2018-01-05 11:30:00,175.14,175.5,175.01,175.3,18496.0,163.8978,164.2347,163.7761,164.0475,18496.0
2018-01-05 12:00:00,175.29,175.38,175.01,175.38,17035.0,164.0381,164.1224,163.7761,164.1224,17035.0
2018-01-05 12:30:00,175.37,175.43,174.82,174.97,28385.0,164.113,164.1691,163.5983,163.7387,28385.0
2018-01-05 13:00:00,174.99,175.2,174.94,175.15,14666.0,163.7574,163.9539,163.7106,163.9071,14666.0
2018-01-05 13:30:00,175.16,175.35,175.11,175.24,15080.0,163.9165,164.0943,163.8697,163.9913,15080.0
2018-01-05 14:00:00,175.33,175.33,175.02,175.3,24550.0,164.0756,164.0756,163.7855,164.0475,24550.0
2018-01-05 14:30:00,175.29,175.38,175.07,175.09,20432.0,164.0381,164.1224,163.8323,163.851,20432.0
2018-01-05 15:00:00,175.1,175.46,175.03,175.46,26518.0,163.8603,164.1972,163.7948,164.1972,26518.0
2018-01-05 15:30:00,175.48,175.79,175.35,175.66,110568.0,164.2159,164.506,164.0943,164.3844,110568.0
2018-01-08 09:30:00,175.52,176.55,175.13,176.22,56695.0,164.2534,165.2173,163.8884,164.9084,56695.0
2018-01-08 10:00:00,176.33,176.45,175.92,176.21,73019.0,165.0114,165.1237,164.6277,164.8991,73019.0
2018-01-08 10:30:00,176.21,176.29,175.86,175.98,50478.0,164.8991,164.9739,164.5715,164.6838,50478.0
2018-01-08 11:00:00,175.99,176.27,175.99,176.08,33069.0,164.6932,164.9552,164.6932,164.7774,33069.0
2018-01-08 11:30:00,176.13,176.43,176.08,176.24,29305.0,164.8242,165.105,164.7774,164.9272,29305.0
2018-01-08 12:00:00,176.21,176.62,176.1,176.62,32614.0,164.8991,165.2828,164.7961,165.2828,32614.0
2018-01-08 12:30:00,176.58,176.75,176.48,176.62,19871.0,165.2453,165.4044,165.1517,165.2828,19871.0
2018-01-08 13:00:00,176.58,177.0,176.57,176.88,15171.0,165.2453,165.6384,165.236,165.5261,15171.0
2018-01-08 13:30:00,176.87,177.0,176.8,177.0,15564.0,165.5167,165.6384,165.4512,165.6384,15564.0
2018-01-08 14:00:00,177.0,177.01,176.73,176.76,12068.0,165.6384,165.6477,165.3857,165.4138,12068.0
2018-01-08 14:30:00,176.75,176.81,176.59,176.76,21913.0,165.4044,165.4606,165.2547,165.4138,21913.0
2018-01-08 15:00:00,176.78,176.78,176.48,176.55,26895.0,165.4325,165.4325,165.1517,165.2173,26895.0
2018-01-08 15:30:00,176.55,177.44,176.49,177.03,137875.0,165.2173,166.0501,165.1611,165.6664,137875.0
2018-01-09 09:30:00,177.33,178.5,177.05,177.15,110712.0,165.9472,167.0421,165.6852,165.7787,110712.0
2018-01-09 10:00:00,177.15,177.49,177.1,177.34,72509.0,165.7787,166.0969,165.7319,165.9565,72509.0
2018-01-09 10:30:00,177.36,177.43,176.53,176.71,47672.0,165.9753,166.0408,165.1985,165.367,47672.0
2018-01-09 11:00:00,176.73,177.07,176.7,176.86,54158.0,165.3857,165.7039,165.3576,165.5074,54158.0
2018-01-09 11:30:00,176.86,177.01,176.76,177.0,34214.0,165.5074,165.6477,165.4138,165.6384,34214.0
2018-01-09 12:00:00,176.93,177.2,176.87,177.11,16465.0,165.5729,165.8255,165.5167,165.7413,16465.0
2018-01-09 12:30:00,177.18,177.57,177.15,177.56,18716.0,165.8068,166.1718,165.7787,166.1624,18716.0
2018-01-09 13:00:00,177.56,177.69,177.46,177.63,18267.0,166.1624,166.2841,166.0688,166.2279,18267.0
2018-01-09 13:30:00,177.64,177.72,177.49,177.72,19788.0,166.2373,166.3122,166.0969,166.3122,19788.0
2018-01-09 14:00:00,177.67,177.7,177.52,177.55,24613.0,166.2654,166.2934,166.125,166.1531,24613.0
2018-01-09 14:30:00,177.6,177.81,177.55,177.72,38703.0,166.1999,166.3964,166.1531,166.3122,38703.0
2018-01-09 15:00:00,177.69,177.69,176.93,176.98,43329.0,166.2841,166.2841,165.5729,165.6197,43329.0
2018-01-09 15:30:00,176.99,177.58,176.97,177.21,117648.0,165.629,166.1811,165.6103,165.8349,117648.0
2018-01-10 09:30:00,177.37,178.04,176.17,177.51,78546.0,165.9846,166.6116,164.8616,166.1156,78546.0
2018-01-10 10:00:00,177.51,177.51,176.67,176.96,34952.0,166.1156,166.1156,165.3296,165.6009,34952.0
2018-01-10 10:30:00,177.0,177.07,175.9,176.17,53852.0,165.6384,165.7039,164.609,164.8616,53852.0
2018-01-10 11:00:00,176.15,176.16,175.93,175.99,42047.0,164.8429,164.8523,164.6371,164.6932,42047.0
2018-01-10 11:30:00,176.04,176.72,175.96,176.3,40208.0,164.74,165.3763,164.6651,164.9833,40208.0
2018-01-10 12:00:00,176.31,176.31,175.65,175.74,38720.0,164.9927,164.9927,164.375,164.4592,38720.0
2018-01-10 12:30:00,175.69,175.84,175.52,175.52,28321.0,164.4125,164.5528,164.2534,164.2534,28321.0
2018-01-10 13:00:00,175.54,175.7,175.01,175.36,47150.0,164.2721,164.4218,163.7761,164.1036,47150.0
2018-01-10 13:30:00,175.31,175.48,175.07,175.09,53328.0,164.0568,164.2159,163.8323,163.851,53328.0
2018-01-10 14:00:00,175.09,175.81,175.09,175.74,31357.0,163.851,164.5248,163.851,164.4592,31357.0
2018-01-10 14:30:00,175.7,175.9,175.39,175.45,26196.0,164.4218,164.609,164.1317,164.1879,26196.0
2018-01-10 15:00:00,175.44,175.68,175.32,175.42,40726.0,164.1785,164.4031,164.0662,164.1598,40726.0
2018-01-10 15:30:00,175.4,175.7,175.38,175.62,108608.0,164.1411,164.4218,164.1224,164.347,108608.0
2018-01-11 09:30:00,175.95,176.49,174.74,175.66,41098.0,164.6558,165.1611,163.5234,164.3844,41098.0
2018-01-11 10:00:00,175.66,175.89,175.24,175.3,22636.0,164.3844,164.5996,163.9913,164.0475,22636.0
2018-01-11 10:30:00,175.3,175.34,174.48,175.08,28721.0,164.0475,164.0849,163.2801,163.8416,28721.0
2018-01-11 11:00:00,175.15,175.35,174.85,174.99,26593.0,163.9071,164.0943,163.6264,163.7574,26593.0
2018-01-11 11:30:00,174.99,175.12,174.64,174.92,32612.0,163.7574,163.879,163.4299,163.6919,32612.0
2018-01-11 12:00:00,174.92,175.05,174.79,174.93,49133.0,163.6919,163.8135,163.5702,163.7012,49133.0
2018-01-11 12:30:00,174.93,175.28,174.81,175.28,26679.0,163.7012,164.0288,163.5889,164.0288,26679.0
2018-01-11 13:00:00,175.26,175.71,175.23,175.57,12454.0,164.0101,164.4312,163.982,164.3002,12454.0
2018-01-11 13:30:00,175.58,175.58,175.31,175.44,43054.0,164.3095,164.3095,164.0568,164.1785,43054.0
2018-01-11 14:00:00,175.45,175.77,175.27,175.77,29404.0,164.1879,164.4873,164.0194,164.4873,29404.0
2018-01-11 14:30:00,175.8,176.09,175.78,176.03,28506.0,164.5154,164.7868,164.4967,164.7306,28506.0
2018-01-11 15:00:00,176.06,176.07,175.57,175.78,46670.0,164.7587,164.7681,164.3002,164.4967,46670.0
2018-01-11 15:30:00,175.77,176.42,175.75,176.4,102145.0,164.4873,165.0956,164.4686,165.0769,102145.0
2018-01-12 09:30:00,176.97,176.97,175.96,176.78,57656.0,165.6103,165.6103,164.6651,165.4325,57656.0
2018-01-12 10:00:00,176.71,177.19,176.59,177.11,42109.0,165.367,165.8162,165.2547,165.7413,42109.0
2018-01-12 10:30:00,177.07,177.84,176.87,177.28,56850.0,165.7039,166.4244,165.5167,165.9004,56850.0
2018-01-12 11:00:00,177.28,177.35,176.92,177.11,15298.0,165.9004,165.9659,165.5635,165.7413,15298.0
2018-01-12 11:30:00,177.11,177.36,177.02,177.27,20562.0,165.7413,165.9753,165.6571,165.891,20562.0
2018-01-12 12:00:00,177.26,177.35,177.02,177.18,24555.0,165.8817,165.9659,165.6571,165.8068,24555.0
2018-01-12 12:30:00,177.15,177.3,176.97,177.27,15663.0,165.7787,165.9191,165.6103,165.891,15663.0
2018-01-12 13:00:00,177.32,177.64,177.02,177.58,23802.0,165.9378,166.2373,165.6571,166.1811,23802.0
2018-01-12 13:30:00,177.56,177.94,177.51,177.52,22748.0,166.1624,166.518,166.1156,166.125,22748.0
2018-01-12 14:00:00,177.57,177.59,177.29,177.55,25579.0,166.1718,166.1905,165.9098,166.1531,25579.0
2018-01-12 14:30:00,177.55,177.61,177.27,177.56,26376.0,166.1531,166.2092,165.891,166.1624,26376.0
2018-01-12 15:00:00,177.57,177.65,177.3,177.36,37484.0,166.1718,166.2466,165.9191,165.9753,37484.0
2018-01-12 15:30:00,177.37,177.8,177.35,177.65,99506.0,165.9846,166.387,165.9659,166.2466,99506.0
2018-01-16 09:30:00,178.11,178.62,177.77,178.2,63819.0,166.6771,167.1544,166.3589,166.7613,63819.0
2018-01-16 10:00:00,178.15,178.18,177.51,177.9,26031.0,166.7145,166.7426,166.1156,166.4806,26031.0
2018-01-16 10:30:00,177.89,177.93,177.03,177.03,38069.0,166.4712,166.5087,165.6664,165.6664,38069.0
2018-01-16 11:00:00,176.94,177.44,176.56,177.31,36080.0,165.5822,166.0501,165.2266,165.9285,36080.0
2018-01-16 11:30:00,177.32,177.98,176.78,176.96,36880.0,165.9378,166.5555,165.4325,165.6009,36880.0
2018-01-16 12:00:00,177.07,177.45,177.01,177.1,18324.0,165.7039,166.0595,165.6477,165.7319,18324.0
2018-01-16 12:30:00,177.16,177.22,176.71,176.94,16423.0,165.7881,165.8442,165.367,165.5822,16423.0
2018-01-16 13:00:00,176.9,177.06,176.72,176.97,17843.0,165.5448,165.6945,165.3763,165.6103,17843.0
2018-01-16 13:30:00,177.03,177.24,176.67,176.74,14753.0,165.6664,165.863,165.3296,165.3951,14753.0
2018-01-16 14:00:00,176.82,176.82,176.08,176.15,15812.0,165.4699,165.4699,164.7774,164.8429,15812.0
2018-01-16 14:30:00,176.14,176.31,175.08,175.42,29285.0,164.8336,164.9927,163.8416,164.1598,29285.0
2018-01-16 15:00:00,175.35,176.29,175.35,176.21,24114.0,164.0943,164.9739,164.0943,164.8991,24114.0
2018-01-16 15:30:00,176.23,176.37,175.7,175.85,96348.0,164.9178,165.0488,164.4218,164.5622,96348.0
2018-01-17 09:30:00,176.78,176.78,175.92,176.37,60067.0,165.4325,165.4325,164.6277,165.0488,60067.0
2018-01-17 10:00:00,176.35,176.5,175.49,175.64,50712.0,165.0301,165.1705,164.2253,164.3657,50712.0
2018-01-17 10:30:00,175.44,175.88,175.2,175.53,60782.0,164.1785,164.5903,163.9539,164.2627,60782.0
2018-01-17 11:00:00,175.58,175.92,175.32,175.41,70662.0,164.3095,164.6277,164.0662,164.1504,70662.0
2018-01-17 11:30:00,175.41,175.54,174.95,175.27,66946.0,164.1504,164.2721,163.72,164.0194,66946.0
2018-01-17 12:00:00,175.28,176.3,175.28,176.14,46432.0,164.0288,164.9833,164.0288,164.8336,46432.0
2018-01-17 12:30:00,176.13,176.32,175.88,175.94,45742.0,164.8242,165.002,164.5903,164.6464,45742.0
2018-01-17 13:00:00,175.88,176.22,175.87,176.1,21569.0,164.5903,164.9084,164.5809,164.7961,21569.0
2018-01-17 13:30:00,176.1,176.88,176.06,176.69,33530.0,164.7961,165.5261,164.7587,165.3483,33530.0
2018-01-17 14:00:00,176.71,177.06,176.58,176.88,43879.0,165.367,165.6945,165.2453,165.5261,43879.0
2018-01-17 14:30:00,176.9,177.27,176.84,177.13,41676.0,165.5448,165.891,165.4886,165.76,41676.0
2018-01-17 15:00:00,177.13,177.31,176.95,176.97,45644.0,165.76,165.9285,165.5916,165.6103,45644.0
2018-01-17 15:30:00,176.97,177.09,176.59,176.78,114003.0,165.6103,165.7226,165.2547,165.4325,114003.0
2018-01-18 09:30:00,176.45,177.49,176.45,176.97,30744.0,165.1237,166.0969,165.1237,165.6103,30744.0
2018-01-18 10:00:00,176.93,177.05,176.55,176.58,32775.0,165.5729,165.6852,165.2173,165.2453,32775.0
2018-01-18 10:30:00,176.71,177.1,176.69,176.88,28784.0,165.367,165.7319,165.3483,165.5261,28784.0
2018-01-18 11:00:00,176.79,177.15,176.76,177.15,33099.0,165.4418,165.7787,165.4138,165.7787,33099.0
2018-01-18 11:30:00,177.12,177.49,176.99,177.49,24242.0,165.7507,166.0969,165.629,166.0969,24242.0
2018-01-18 12:00:00,177.48,177.86,177.26,177.86,80529.0,166.0876,166.4432,165.8817,166.4432,80529.0
2018-01-18 12:30:00,177.86,178.92,177.84,178.89,29616.0,166.4432,167.4351,166.4244,167.407,29616.0
2018-01-18 13:00:00,178.92,179.65,178.9,179.38,37902.0,167.4351,168.1183,167.4164,167.8656,37902.0
2018-01-18 13:30:00,179.34,179.67,179.12,179.31,41780.0,167.8282,168.137,167.6223,167.8001,41780.0
2018-01-18 14:00:00,179.34,179.43,179.02,179.08,49659.0,167.8282,167.9124,167.5287,167.5849,49659.0
2018-01-18 14:30:00,179.13,179.2,178.76,178.97,50452.0,167.6316,167.6971,167.2854,167.4819,50452.0
2018-01-18 15:00:00,178.97,179.02,178.4,178.5,45897.0,167.4819,167.5287,166.9485,167.0421,45897.0
2018-01-18 15:30:00,178.48,178.71,178.06,178.6,110121.0,167.0234,167.2386,166.6303,167.1357,110121.0
2018-01-19 09:30:00,179.9,182.24,178.23,181.78,181492.0,168.3522,170.542,166.7894,170.1115,181492.0
2018-01-19 10:00:00,181.81,181.9,180.97,181.41,46779.0,170.1396,170.2238,169.3535,169.7653,46779.0
2018-01-19 10:30:00,181.43,181.43,179.89,180.26,51330.0,169.784,169.784,168.3429,168.6891,51330.0
2018-01-19 11:00:00,180.35,180.65,180.02,180.54,57856.0,168.7733,169.0541,168.4645,168.9511,57856.0
2018-01-19 11:30:00,180.53,180.62,180.28,180.28,31359.0,168.9418,169.026,168.7078,168.7078,31359.0
2018-01-19 12:00:00,180.46,180.57,180.39,180.51,24582.0,168.8763,168.9792,168.8108,168.9231,24582.0
2018-01-19 12:30:00,180.5,180.72,180.43,180.6,31536.0,168.9137,169.1196,168.8482,169.0073,31536.0
2018-01-19 13:00:00,180.63,181.28,180.6,181.22,26410.0,169.0354,169.6436,169.0073,169.5875,26410.0
2018-01-19 13:30:00,181.27,181.3,181.04,181.09,21908.0,169.6343,169.6624,169.419,169.4658,21908.0
2018-01-19 14:00:00,181.1,181.19,180.77,180.84,23245.0,169.4752,169.5594,169.1664,169.2319,23245.0
2018-01-19 14:30:00,180.84,181.11,180.75,180.78,23009.0,169.2319,169.4845,169.1477,169.1757,23009.0
2018-01-19 15:00:00,180.74,181.02,180.65,181.01,28575.0,169.1383,169.4003,169.0541,169.391,28575.0
2018-01-19 15:30:00,181.1,181.19,180.93,181.14,69073.0,169.4752,169.5594,169.3161,169.5126,69073.0
2018-01-22 09:30:00,181.28,182.17,180.14,180.34,51842.0,169.6436,170.4765,168.5768,168.764,51842.0
2018-01-22 10:00:00,180.32,180.91,180.02,180.81,38872.0,168.7453,169.2974,168.4645,169.2038,38872.0
2018-01-22 10:30:00,180.87,181.13,180.26,180.3,17256.0,169.26,169.5033,168.6891,168.7265,17256.0
2018-01-22 11:00:00,180.11,180.4,179.93,179.95,24539.0,168.5487,168.8201,168.3803,168.399,24539.0
2018-01-22 11:30:00,179.92,180.23,179.78,179.88,28101.0,168.3709,168.661,168.2399,168.3335,28101.0
2018-01-22 12:00:00,180.0,180.59,180.0,180.56,25347.0,168.4458,168.9979,168.4458,168.9699,25347.0
2018-01-22 12:30:00,180.63,180.76,180.37,180.46,24500.0,169.0354,169.157,168.792,168.8763,24500.0
2018-01-22 13:00:00,180.47,180.5,180.2,180.2,14704.0,168.8856,168.9137,168.633,168.633,14704.0
2018-01-22 13:30:00,180.25,180.68,180.21,180.68,28018.0,168.6798,169.0821,168.6423,169.0821,28018.0
2018-01-22 14:00:00,180.68,180.73,180.37,180.5,24542.0,169.0821,169.1289,168.792,168.9137,24542.0
2018-01-22 14:30:00,180.45,180.84,180.44,180.8,26470.0,168.8669,169.2319,168.8576,169.1944,26470.0
2018-01-22 15:00:00,180.78,181.39,180.78,181.39,68708.0,169.1757,169.7466,169.1757,169.7466,68708.0
2018-01-22 15:30:00,181.38,182.16,181.2,182.14,152636.0,169.7372,170.4671,169.5688,170.4484,152636.0
2018-01-23 09:30:00,182.23,182.58,181.17,182.22,46889.0,170.5327,170.8602,169.5407,170.5233,46889.0
2018-01-23 10:00:00,182.18,183.42,182.0,182.98,61238.0,170.4859,171.6463,170.3174,171.2345,61238.0
2018-01-23 10:30:00,182.98,183.43,182.74,183.32,40969.0,171.2345,171.6556,171.0099,171.5527,40969.0
2018-01-23 11:00:00,183.34,183.67,182.81,183.33,38512.0,171.5714,171.8802,171.0754,171.562,38512.0
2018-01-23 11:30:00,183.28,183.28,182.39,182.49,23891.0,171.5153,171.5153,170.6824,170.776,23891.0
2018-01-23 12:00:00,182.58,183.14,182.47,182.94,23022.0,170.8602,171.3842,170.7572,171.1971,23022.0
2018-01-23 12:30:00,182.93,183.17,182.69,182.81,19837.0,171.1877,171.4123,170.9631,171.0754,19837.0
2018-01-23 13:00:00,182.81,183.08,182.62,182.62,18794.0,171.0754,171.3281,170.8976,170.8976,18794.0
2018-01-23 13:30:00,182.66,182.7,182.35,182.4,19863.0,170.9351,170.9725,170.645,170.6917,19863.0
2018-01-23 14:00:00,182.4,182.48,182.27,182.48,19856.0,170.6917,170.7666,170.5701,170.7666,19856.0
2018-01-23 14:30:00,182.42,182.63,182.14,182.51,23316.0,170.7105,170.907,170.4484,170.7947,23316.0
2018-01-23 15:00:00,182.54,182.71,182.28,182.67,43354.0,170.8228,170.9818,170.5794,170.9444,43354.0
2018-01-23 15:30:00,182.71,183.12,182.51,182.89,99073.0,170.9818,171.3655,170.7947,171.1503,99073.0
2018-01-24 09:30:00,183.16,183.79,182.46,183.47,40717.0,171.403,171.9925,170.7479,171.6931,40717.0
2018-01-24 10:00:00,183.77,184.5,183.45,184.05,42096.0,171.9738,172.6569,171.6743,172.2358,42096.0
2018-01-24 10:30:00,184.11,184.4,183.9,184.15,31853.0,172.292,172.5634,172.0955,172.3294,31853.0
2018-01-24 11:00:00,184.04,184.31,183.28,183.5,18986.0,172.2265,172.4791,171.5153,171.7211,18986.0
2018-01-24 11:30:00,183.45,183.54,182.77,182.82,16832.0,171.6743,171.7586,171.038,171.0848,16832.0
2018-01-24 12:00:00,182.83,183.25,182.63,182.88,33756.0,171.0941,171.4872,170.907,171.1409,33756.0
2018-01-24 12:30:00,182.96,182.96,182.54,182.81,12454.0,171.2158,171.2158,170.8228,171.0754,12454.0
2018-01-24 13:00:00,182.77,183.01,181.93,182.83,33396.0,171.038,171.2626,170.2519,171.0941,33396.0
2018-01-24 13:30:00,182.95,183.27,182.64,183.24,23424.0,171.2064,171.5059,170.9163,171.4778,23424.0
2018-01-24 14:00:00,183.29,183.29,182.86,183.11,32210.0,171.5246,171.5246,171.1222,171.3562,32210.0
2018-01-24 14:30:00,183.15,183.43,182.96,183.19,19769.0,171.3936,171.6556,171.2158,171.431,19769.0
2018-01-24 15:00:00,183.16,183.42,183.06,183.36,28368.0,171.403,171.6463,171.3094,171.5901,28368.0
2018-01-24 15:30:00,183.33,183.62,183.06,183.13,95527.0,171.562,171.8334,171.3094,171.3749,95527.0
2018-01-25 09:30:00,183.63,184.77,182.43,182.69,46698.0,171.8428,172.9096,170.7198,170.9631,46698.0
2018-01-25 10:00:00,182.65,183.7,182.46,182.87,43353.0,170.9257,171.9083,170.7479,171.1316,43353.0
2018-01-25 10:30:00,182.88,183.51,182.86,183.05,15750.0,171.1409,171.7305,171.1222,171.3,15750.0
2018-01-25 11:00:00,183.13,183.55,183.01,183.44,22771.0,171.3749,171.7679,171.2626,171.665,22771.0
2018-01-25 11:30:00,183.46,183.59,183.01,183.04,31698.0,171.6837,171.8054,171.2626,171.2907,31698.0
2018-01-25 12:00:00,183.03,183.21,182.87,182.94,21209.0,171.2813,171.4497,171.1316,171.1971,21209.0
2018-01-25 12:30:00,183.02,183.23,182.88,183.06,15322.0,171.2719,171.4685,171.1409,171.3094,15322.0
2018-01-25 13:00:00,183.0,183.05,182.86,182.97,13055.0,171.2532,171.3,171.1222,171.2252,13055.0
2018-01-25 13:30:00,182.99,183.31,182.9,183.23,18588.0,171.2439,171.5433,171.1596,171.4685,18588.0
2018-01-25 14:00:00,183.27,183.3,182.77,182.98,24954.0,171.5059,171.534,171.038,171.2345,24954.0
2018-01-25 14:30:00,183.11,183.12,182.61,182.71,22931.0,171.3562,171.3655,170.8883,170.9818,22931.0
2018-01-25 15:00:00,182.7,182.7,181.82,181.9,91505.0,170.9725,170.9725,170.149,170.2238,91505.0
2018-01-25 15:30:00,181.88,181.95,181.6,181.91,136122.0,170.2051,170.2706,169.9431,170.2332,136122.0
2018-01-26 09:30:00,182.81,183.69,181.6,182.48,63048.0,171.0754,171.8989,169.9431,170.7666,63048.0
2018-01-26 10:00:00,182.39,183.04,182.39,182.68,40928.0,170.6824,171.2907,170.6824,170.9538,40928.0
2018-01-26 10:30:00,182.8,183.42,182.75,183.24,103217.0,171.0661,171.6463,171.0193,171.4778,103217.0
2018-01-26 11:00:00,183.25,183.49,182.81,182.94,46556.0,171.4872,171.7118,171.0754,171.1971,46556.0
2018-01-26 11:30:00,182.94,183.08,182.76,182.76,22266.0,171.1971,171.3281,171.0286,171.0286,22266.0
2018-01-26 12:00:00,182.74,183.01,182.66,182.95,12305.0,171.0099,171.2626,170.9351,171.2064,12305.0
2018-01-26 12:30:00,183.0,183.09,182.91,183.04,29904.0,171.2532,171.3375,171.169,171.2907,29904.0
2018-01-26 13:00:00,183.0,183.08,182.84,183.08,24428.0,171.2532,171.3281,171.1035,171.3281,24428.0
2018-01-26 13:30:00,183.16,184.07,183.05,183.63,100192.0,171.403,172.2545,171.3,171.8428,100192.0
2018-01-26 14:00:00,183.68,184.0,183.58,183.79,30543.0,171.8896,172.189,171.796,171.9925,30543.0
2018-01-26 14:30:00,183.87,184.21,183.74,183.74,31574.0,172.0674,172.3856,171.9457,171.9457,31574.0
2018-01-26 15:00:00,183.84,184.17,183.82,183.86,85806.0,172.0393,172.3481,172.0206,172.058,85806.0
2018-01-26 15:30:00,183.84,184.04,183.8,183.9,121303.0,172.0393,172.2265,172.0019,172.0955,121303.0
2018-01-29 09:30:00,183.8,185.16,183.04,183.5,36056.0,172.0019,173.2746,171.2907,171.7211,36056.0
2018-01-29 10:00:00,183.46,185.19,183.09,184.44,91818.0,171.6837,173.3027,171.3375,172.6008,91818.0
2018-01-29 10:30:00,184.5,185.34,182.44,182.92,141557.0,172.6569,173.443,170.7292,171.1784,141557.0
2018-01-29 11:00:00,182.84,183.2,182.15,182.42,41592.0,171.1035,171.4404,170.4578,170.7105,41592.0
2018-01-29 11:30:00,182.47,183.15,182.46,182.54,25779.0,170.7572,171.3936,170.7479,170.8228,25779.0
2018-01-29 12:00:00,182.51,182.69,182.14,182.48,22610.0,170.7947,170.9631,170.4484,170.7666,22610.0
2018-01-29 12:30:00,182.48,182.93,182.38,182.92,13550.0,170.7666,171.1877,170.673,171.1784,13550.0
2018-01-29 13:00:00,182.84,182.86,182.38,182.42,16943.0,171.1035,171.1222,170.673,170.7105,16943.0
2018-01-29 13:30:00,182.44,182.44,182.25,182.36,15159.0,170.7292,170.7292,170.5514,170.6543,15159.0
2018-01-29 14:00:00,182.35,182.52,182.29,182.37,17637.0,170.645,170.804,170.5888,170.6637,17637.0
2018-01-29 14:30:00,182.28,182.28,181.56,181.65,27419.0,170.5794,170.5794,169.9057,169.9899,27419.0
2018-01-29 15:00:00,181.67,181.87,181.47,181.47,73767.0,170.0086,170.1958,169.8214,169.8214,73767.0
2018-01-29 15:30:00,181.53,181.6,180.93,181.05,134226.0,169.8776,169.9431,169.3161,169.4284,134226.0
2018-01-30 09:30:00,180.79,181.93,180.0,180.38,73178.0,169.1851,170.2519,168.4458,168.8014,73178.0
2018-01-30 10:00:00,180.59,181.35,180.07,181.35,81666.0,168.9979,169.7091,168.5113,169.7091,81666.0
2018-01-30 10:30:00,181.45,182.56,181.38,182.56,94222.0,169.8027,170.8415,169.7372,170.8415,94222.0
2018-01-30 11:00:00,182.4,182.59,181.67,181.67,41959.0,170.6917,170.8695,170.0086,170.0086,41959.0
2018-01-30 11:30:00,181.74,182.27,181.32,181.38,163709.0,170.0741,170.5701,169.6811,169.7372,163709.0
2018-01-30 12:00:00,181.47,181.53,180.85,181.22,28217.0,169.8214,169.8776,169.2412,169.5875,28217.0
2018-01-30 12:30:00,181.26,181.81,181.14,181.81,17602.0,169.6249,170.1396,169.5126,170.1396,17602.0
2018-01-30 13:00:00,181.87,181.94,181.31,181.49,19404.0,170.1958,170.2613,169.6717,169.8402,19404.0
2018-01-30 13:30:00,181.32,181.64,181.32,181.44,55070.0,169.6811,169.9805,169.6811,169.7934,55070.0
2018-01-30 14:00:00,181.46,181.54,181.08,181.18,34647.0,169.8121,169.8869,169.4565,169.5501,34647.0
2018-01-30 14:30:00,181.15,181.17,180.51,180.56,29788.0,169.522,169.5407,168.9231,168.9699,29788.0
2018-01-30 15:00:00,180.53,180.91,180.52,180.71,41595.0,168.9418,169.2974,168.9324,169.1102,41595.0
2018-01-30 15:30:00,180.69,180.9,180.3,180.34,185343.0,169.0915,169.288,168.7265,168.764,185343.0
2018-01-31 09:30:00,180.83,181.82,180.71,181.18,40877.0,169.2225,170.149,169.1102,169.5501,40877.0
2018-01-31 10:00:00,181.21,182.08,181.2,181.62,42282.0,169.5781,170.3923,169.5688,169.9618,42282.0
2018-01-31 10:30:00,181.58,182.03,181.31,181.93,34763.0,169.9244,170.3455,169.6717,170.2519,34763.0
2018-01-31 11:00:00,181.88,181.98,181.41,181.65,35147.0,170.2051,170.2987,169.7653,169.9899,35147.0
2018-01-31 11:30:00,181.65,181.87,181.4,181.4,21047.0,169.9899,170.1958,169.7559,169.7559,21047.0
2018-01-31 12:00:00,181.45,181.76,181.4,181.63,22978.0,169.8027,170.0928,169.7559,169.9712,22978.0
2018-01-31 12:30:00,181.58,181.78,181.54,181.78,18917.0,169.9244,170.1115,169.8869,170.1115,18917.0
2018-01-31 13:00:00,181.8,182.42,181.7,182.42,29808.0,170.1303,170.7105,170.0367,170.7105,29808.0
2018-01-31 13:30:00,182.35,182.42,181.54,181.55,26947.0,170.645,170.7105,169.8869,169.8963,26947.0
2018-01-31 14:00:00,181.7,182.45,181.7,181.91,33816.0,170.0367,170.7385,170.0367,170.2332,33816.0
2018-01-31 14:30:00,181.88,182.11,181.11,181.45,28586.0,170.2051,170.4204,169.4845,169.8027,28586.0
2018-01-31 15:00:00,181.4,181.46,180.97,181.08,34991.0,169.7559,169.8121,169.3535,169.4565,34991.0
2018-01-31 15:30:00,181.07,181.96,180.98,181.14,157156.0,169.4471,170.28,169.3629,169.5126,157156.0
2018-02-01 09:30:00,180.4,181.05,179.42,180.74,85232.0,168.8201,169.4284,167.903,169.1383,85232.0
2018-02-01 10:00:00,180.22,181.37,179.83,181.15,100351.0,168.6517,169.7279,168.2867,169.522,100351.0
2018-02-01 10:30:00,181.07,182.01,180.86,181.73,31359.0,169.4471,170.3268,169.2506,170.0647,31359.0
2018-02-01 11:00:00,181.8,181.96,181.33,181.58,39973.0,170.1303,170.28,169.6904,169.9244,39973.0
2018-02-01 11:30:00,181.6,182.67,181.56,182.56,43334.0,169.9431,170.9444,169.9057,170.8415,43334.0
2018-02-01 12:00:00,182.65,182.82,181.88,182.03,32517.0,170.9257,171.0848,170.2051,170.3455,32517.0
2018-02-01 12:30:00,182.04,182.57,182.01,182.52,34639.0,170.3549,170.8508,170.3268,170.804,34639.0
2018-02-01 13:00:00,182.52,182.98,182.47,182.93,28581.0,170.804,171.2345,170.7572,171.1877,28581.0
2018-02-01 13:30:00,182.95,182.95,181.95,182.06,57574.0,171.2064,171.2064,170.2706,170.3736,57574.0
2018-02-01 14:00:00,182.04,182.15,181.68,182.12,28724.0,170.3549,170.4578,170.018,170.4297,28724.0
2018-02-01 14:30:00,182.15,182.48,181.95,182.37,43582.0,170.4578,170.7666,170.2706,170.6637,43582.0
2018-02-01 15:00:00,182.4,182.41,181.91,181.94,52413.0,170.6917,170.7011,170.2332,170.2613,52413.0
2018-02-01 15:30:00,181.94,182.38,181.73,182.15,154966.0,170.2613,170.673,170.0647,170.4578,154966.0
2018-02-02 09:30:00,181.55,181.86,180.52,181.67,98096.0,169.8963,170.1864,168.9324,170.0086,98096.0
2018-02-02 10:00:00,181.61,181.61,180.67,180.93,60309.0,169.9525,169.9525,169.0728,169.3161,60309.0
2018-02-02 10:30:00,180.84,181.3,180.59,181.18,38328.0,169.2319,169.6624,168.9979,169.5501,38328.0
2018-02-02 11:00:00,181.28,181.38,180.61,180.78,36641.0,169.6436,169.7372,169.0166,169.1757,36641.0
2018-02-02 11:30:00,180.8,181.06,179.99,180.0,41535.0,169.1944,169.4378,168.4364,168.4458,41535.0
2018-02-02 12:00:00,179.92,180.36,179.77,180.34,38997.0,168.3709,168.7827,168.2306,168.764,38997.0
2018-02-02 12:30:00,180.37,180.4,180.04,180.09,27453.0,168.792,168.8201,168.4832,168.53,27453.0
2018-02-02 13:00:00,180.09,180.23,179.81,179.88,35359.0,168.53,168.661,168.268,168.3335,35359.0
2018-02-02 13:30:00,179.95,180.07,179.25,179.39,32434.0,168.399,168.5113,167.7439,167.875,32434.0
2018-02-02 14:00:00,179.43,179.44,178.61,178.74,39434.0,167.9124,167.9217,167.145,167.2667,39434.0
2018-02-02 14:30:00,178.74,178.84,178.15,178.29,55855.0,167.2667,167.3603,166.7145,166.8456,55855.0
2018-02-02 15:00:00,178.29,178.75,177.99,178.36,75585.0,166.8456,167.276,166.5648,166.9111,75585.0
2018-02-02 15:30:00,178.31,178.67,177.31,177.37,190278.0,166.8643,167.2012,165.9285,165.9846,190278.0
2018-02-05 09:30:00,177.04,178.42,175.33,175.57,137750.0,165.6758,166.9672,164.0756,164.3002,137750.0
2018-02-05 10:00:00,175.58,176.76,175.32,176.7,138953.0,164.3095,165.4138,164.0662,165.3576,138953.0
2018-02-05 10:30:00,176.7,177.06,176.07,176.65,105579.0,165.3576,165.6945,164.7681,165.3108,105579.0
2018-02-05 11:00:00,176.78,176.95,176.13,176.45,73061.0,165.4325,165.5916,164.8242,165.1237,73061.0
2018-02-05 11:30:00,176.4,176.57,176.02,176.2,50674.0,165.0769,165.236,164.7213,164.8897,50674.0
2018-02-05 12:00:00,176.2,176.23,174.71,175.13,59258.0,164.8897,164.9178,163.4954,163.8884,59258.0
2018-02-05 12:30:00,175.25,175.85,175.09,175.59,43030.0,164.0007,164.5622,163.851,164.3189,43030.0
2018-02-05 13:00:00,175.59,175.59,174.28,174.56,52933.0,164.3189,164.3189,163.093,163.355,52933.0
2018-02-05 13:30:00,174.65,174.81,173.66,174.72,157257.0,163.4392,163.5889,162.5128,163.5047,157257.0
2018-02-05 14:00:00,174.77,174.77,173.41,173.49,105585.0,163.5515,163.5515,162.2788,162.3537,105585.0
2018-02-05 14:30:00,173.47,174.11,172.23,172.45,91225.0,162.335,162.9339,161.1746,161.3804,91225.0
2018-02-05 15:00:00,172.35,172.94,168.66,172.3,137546.0,161.2869,161.839,157.8337,161.2401,137546.0
2018-02-05 15:30:00,172.1,172.75,164.99,165.9,647082.0,161.0529,161.6612,154.3993,155.2509,647082.0
2018-02-06 09:30:00,165.95,180.69,165.94,179.58,1112127.0,155.2977,169.0915,155.2883,168.0528,1112127.0
2018-02-06 10:00:00,179.7,179.76,175.11,177.48,416563.0,168.1651,168.2212,163.8697,166.0876,416563.0
2018-02-06 10:30:00,177.12,180.16,176.05,180.0,336946.0,165.7507,168.5955,164.7493,168.4458,336946.0
2018-02-06 11:00:00,180.14,181.0,178.19,178.59,300511.0,168.5768,169.3816,166.752,167.1263,300511.0
2018-02-06 11:30:00,178.63,180.17,176.99,179.75,193363.0,167.1637,168.6049,165.629,168.2118,193363.0
2018-02-06 12:00:00,179.58,180.44,178.64,180.24,119121.0,168.0528,168.8576,167.1731,168.6704,119121.0
2018-02-06 12:30:00,180.28,180.56,178.34,179.47,152300.0,168.7078,168.9699,166.8924,167.9498,152300.0
2018-02-06 13:00:00,179.04,180.72,178.63,179.36,385021.0,167.5474,169.1196,167.1637,167.8469,385021.0
2018-02-06 13:30:00,179.56,179.87,176.79,177.89,369572.0,168.034,168.3241,165.4418,166.4712,369572.0
2018-02-06 14:00:00,177.64,178.43,175.5,177.38,167956.0,166.2373,166.9766,164.2347,165.994,167956.0
2018-02-06 14:30:00,177.38,180.41,176.82,180.06,114105.0,165.994,168.8295,165.4699,168.5019,114105.0
2018-02-06 15:00:00,179.86,180.57,178.93,180.06,276591.0,168.3148,168.9792,167.4445,168.5019,276591.0
2018-02-06 15:30:00,180.06,180.96,178.92,180.0,648872.0,168.5019,169.3442,167.4351,168.4458,648872.0
2018-02-07 09:30:00,179.79,180.26,175.02,180.09,285418.0,168.2493,168.6891,163.7855,168.53,285418.0
2018-02-07 10:00:00,180.1,181.75,179.91,181.66,103865.0,168.5394,170.0835,168.3616,169.9992,103865.0
2018-02-07 10:30:00,181.63,182.23,180.65,181.65,100682.0,169.9712,170.5327,169.0541,169.9899,100682.0
2018-02-07 11:00:00,181.75,183.31,181.59,182.75,144705.0,170.0835,171.5433,169.9337,171.0193,144705.0
2018-02-07 11:30:00,182.66,184.31,182.05,183.93,91376.0,170.9351,172.4791,170.3642,172.1235,91376.0
2018-02-07 12:00:00,183.77,184.31,183.21,184.17,59265.0,171.9738,172.4791,171.4497,172.3481,59265.0
2018-02-07 12:30:00,183.84,184.09,182.87,183.38,60746.0,172.0393,172.2733,171.1316,171.6088,60746.0
2018-02-07 13:00:00,183.33,184.0,182.5,183.62,71595.0,171.562,172.189,170.7853,171.8334,71595.0
2018-02-07 13:30:00,183.63,184.63,183.16,184.01,83319.0,171.8428,172.7786,171.403,172.1984,83319.0
2018-02-07 14:00:00,184.0,184.19,183.27,184.19,86228.0,172.189,172.3668,171.5059,172.3668,86228.0
2018-02-07 14:30:00,184.12,184.24,182.76,183.48,111262.0,172.3013,172.4136,171.0286,171.7024,111262.0
2018-02-07 15:00:00,183.44,184.74,183.37,184.34,117645.0,171.665,172.8815,171.5995,172.5072,117645.0
2018-02-07 15:30:00,184.35,185.38,182.75,182.8,442220.0,172.5166,173.4805,171.0193,171.0661,442220.0
2018-02-08 09:30:00,182.8,184.36,181.02,183.94,95372.0,171.0661,172.5259,169.4003,172.1329,95372.0
2018-02-08 10:00:00,184.22,185.17,182.83,183.23,155138.0,172.3949,173.2839,171.0941,171.4685,155138.0
2018-02-08 10:30:00,183.33,183.66,180.21,180.53,192251.0,171.562,171.8709,168.6423,168.9418,192251.0
2018-02-08 11:00:00,180.54,181.81,179.95,180.24,105312.0,168.9511,170.1396,168.399,168.6704,105312.0
2018-02-08 11:30:00,180.24,181.57,180.16,181.1,79769.0,168.6704,169.915,168.5955,169.4752,79769.0
2018-02-08 12:00:00,181.12,181.49,179.12,179.33,91577.0,169.4939,169.8402,167.6223,167.8188,91577.0
2018-02-08 12:30:00,179.53,180.5,177.31,178.14,117601.0,168.006,168.9137,165.9285,166.7052,117601.0
2018-02-08 13:00:00,177.96,179.07,177.31,177.84,132726.0,166.5367,167.5755,165.9285,166.4244,132726.0
2018-02-08 13:30:00,177.6,179.87,177.18,179.19,70664.0,166.1999,168.3241,165.8068,167.6878,70664.0
2018-02-08 14:00:00,179.07,179.24,177.3,177.56,115820.0,167.5755,167.7346,165.9191,166.1624,115820.0
2018-02-08 14:30:00,177.41,177.97,176.76,177.66,140914.0,166.022,166.5461,165.4138,166.256,140914.0
2018-02-08 15:00:00,177.67,178.53,176.76,177.13,111775.0,166.2654,167.0702,165.4138,165.76,111775.0
2018-02-08 15:30:00,177.22,177.45,173.15,173.31,512800.0,165.8442,166.0595,162.0355,162.1852,512800.0
2018-02-09 09:30:00,175.0,176.13,173.72,174.68,126587.0,163.7667,164.8242,162.5689,163.4673,126587.0
2018-02-09 10:00:00,174.77,175.29,173.49,173.84,99356.0,163.5515,164.0381,162.3537,162.6812,99356.0
2018-02-09 10:30:00,173.75,174.26,170.91,172.4,149666.0,162.597,163.0742,159.9393,161.3336,149666.0
2018-02-09 11:00:00,172.53,173.36,171.97,172.74,72818.0,161.4553,162.232,160.9312,161.6518,72818.0
2018-02-09 11:30:00,172.7,173.8,171.53,171.53,41880.0,161.6144,162.6438,160.5195,160.5195,41880.0
2018-02-09 12:00:00,171.5,172.01,170.05,170.67,85826.0,160.4914,160.9687,159.1345,159.7147,85826.0
2018-02-09 12:30:00,170.7,172.75,170.33,172.75,94994.0,159.7428,161.6612,159.3965,161.6612,94994.0
2018-02-09 13:00:00,172.5,172.75,171.23,172.17,121238.0,161.4272,161.6612,160.2387,161.1184,121238.0
2018-02-09 13:30:00,172.01,174.13,171.51,172.75,87464.0,160.9687,162.9526,160.5008,161.6612,87464.0
2018-02-09 14:00:00,172.69,177.23,172.56,175.73,179782.0,161.605,165.8536,161.4834,164.4499,179782.0
2018-02-09 14:30:00,175.73,175.89,174.36,175.07,143590.0,164.4499,164.5996,163.1678,163.8323,143590.0
2018-02-09 15:00:00,174.78,176.03,173.54,175.53,171950.0,163.5609,164.7306,162.4005,164.2627,171950.0
2018-02-09 15:30:00,175.56,178.86,175.4,177.56,432421.0,164.2908,167.379,164.1411,166.1624,432421.0
2018-02-12 09:30:00,180.0,183.36,178.81,179.35,157455.0,168.4458,171.5901,167.3322,167.8375,157455.0
2018-02-12 10:00:00,179.28,180.47,178.14,179.09,116645.0,167.772,168.8856,166.7052,167.5942,116645.0
2018-02-12 10:30:00,179.09,179.71,178.53,178.96,76609.0,167.5942,168.1744,167.0702,167.4726,76609.0
2018-02-12 11:00:00,178.91,180.92,178.58,180.46,86076.0,167.4258,169.3067,167.1169,168.8763,86076.0
2018-02-12 11:30:00,180.62,181.98,179.88,181.68,42820.0,169.026,170.2987,168.3335,170.018,42820.0
2018-02-12 12:00:00,181.7,182.26,181.14,181.52,60160.0,170.0367,170.5607,169.5126,169.8682,60160.0
2018-02-12 12:30:00,181.51,182.38,181.41,181.75,46724.0,169.8589,170.673,169.7653,170.0835,46724.0
2018-02-12 13:00:00,181.84,182.38,181.5,182.02,37100.0,170.1677,170.673,169.8495,170.3361,37100.0
2018-02-12 13:30:00,182.08,183.38,181.8,183.06,45351.0,170.3923,171.6088,170.1303,171.3094,45351.0
2018-02-12 14:00:00,182.91,183.0,181.98,182.4,90365.0,171.169,171.2532,170.2987,170.6917,90365.0
2018-02-12 14:30:00,182.4,182.74,181.55,181.91,75237.0,170.6917,171.0099,169.8963,170.2332,75237.0
2018-02-12 15:00:00,181.91,182.14,181.31,181.44,133882.0,170.2332,170.4484,169.6717,169.7934,133882.0
2018-02-12 15:30:00,181.33,181.74,179.47,180.36,302253.0,169.6904,170.0741,167.9498,168.7827,302253.0
2018-02-13 09:30:00,179.4,181.1,179.4,180.69,115185.0,167.8843,169.4752,167.8843,169.0915,115185.0
2018-02-13 10:00:00,180.68,181.37,180.34,180.92,136579.0,169.0821,169.7279,168.764,169.3067,136579.0
2018-02-13 10:30:00,180.58,180.97,180.12,180.15,100846.0,168.9886,169.3535,168.5581,168.5862,100846.0
2018-02-13 11:00:00,180.21,180.79,179.94,180.61,109656.0,168.6423,169.1851,168.3896,169.0166,109656.0
2018-02-13 11:30:00,180.59,181.35,180.39,181.13,61111.0,168.9979,169.7091,168.8108,169.5033,61111.0
2018-02-13 12:00:00,181.04,181.73,180.95,181.17,64742.0,169.419,170.0647,169.3348,169.5407,64742.0
2018-02-13 12:30:00,181.1,181.1,180.28,180.47,59671.0,169.4752,169.4752,168.7078,168.8856,59671.0
2018-02-13 13:00:00,180.49,181.7,180.36,181.59,32773.0,168.9043,170.0367,168.7827,169.9337,32773.0
2018-02-13 13:30:00,181.6,181.74,181.25,181.42,34791.0,169.9431,170.0741,169.6156,169.7746,34791.0
2018-02-13 14:00:00,181.42,182.28,181.26,181.85,53136.0,169.7746,170.5794,169.6249,170.177,53136.0
2018-02-13 14:30:00,181.91,182.18,181.63,181.81,62161.0,170.2332,170.4859,169.9712,170.1396,62161.0
2018-02-13 15:00:00,181.84,182.42,181.69,181.81,69037.0,170.1677,170.7105,170.0273,170.1396,69037.0
2018-02-13 15:30:00,181.81,182.35,181.35,181.88,225503.0,170.1396,170.645,169.7091,170.2051,225503.0
2018-02-14 09:30:00,181.2,183.14,179.98,182.4,161293.0,169.5688,171.3842,168.4271,170.6917,161293.0
2018-02-14 10:00:00,182.17,184.56,181.59,183.91,203687.0,170.4765,172.7131,169.9337,172.1048,203687.0
2018-02-14 10:30:00,183.9,184.39,182.9,183.81,94475.0,172.0955,172.554,171.1596,172.0112,94475.0
2018-02-14 11:00:00,184.0,185.49,183.79,185.23,95357.0,172.189,173.5834,171.9925,173.3401,95357.0
2018-02-14 11:30:00,185.05,185.08,183.52,183.59,72281.0,173.1716,173.1997,171.7398,171.8054,72281.0
2018-02-14 12:00:00,183.6,184.3,183.6,184.18,34941.0,171.8147,172.4698,171.8147,172.3575,34941.0
2018-02-14 12:30:00,184.15,184.22,183.5,183.97,43217.0,172.3294,172.3949,171.7211,172.161,43217.0
2018-02-14 13:00:00,183.95,184.69,183.83,184.55,28840.0,172.1422,172.8347,172.03,172.7037,28840.0
2018-02-14 13:30:00,184.5,184.94,184.19,184.48,32863.0,172.6569,173.0687,172.3668,172.6382,32863.0
2018-02-14 14:00:00,184.53,185.23,184.13,184.13,54459.0,172.685,173.3401,172.3107,172.3107,54459.0
2018-02-14 14:30:00,184.18,185.31,184.18,185.16,66144.0,172.3575,173.4149,172.3575,173.2746,66144.0
2018-02-14 15:00:00,185.22,186.39,185.22,185.98,90323.0,173.3307,174.4256,173.3307,174.0419,90323.0
2018-02-14 15:30:00,185.86,186.25,185.4,186.03,212253.0,173.9296,174.2946,173.4992,174.0887,212253.0
2018-02-15 09:30:00,187.3,187.3,185.42,186.21,111291.0,175.2772,175.2772,173.5179,174.2572,111291.0
2018-02-15 10:00:00,186.22,186.84,185.71,186.75,59965.0,174.2665,174.8467,173.7893,174.7625,59965.0
2018-02-15 10:30:00,186.7,186.82,185.12,185.19,45364.0,174.7157,174.828,173.2371,173.3027,45364.0
2018-02-15 11:00:00,185.1,186.42,184.71,186.19,60510.0,173.2184,174.4537,172.8535,174.2385,60510.0
2018-02-15 11:30:00,186.22,186.4,185.53,185.96,34804.0,174.2665,174.435,173.6208,174.0232,34804.0
2018-02-15 12:00:00,185.99,186.15,185.65,185.99,32961.0,174.0513,174.201,173.7331,174.0513,32961.0
2018-02-15 12:30:00,185.99,186.42,185.88,186.35,42969.0,174.0513,174.4537,173.9484,174.3882,42969.0
2018-02-15 13:00:00,186.37,187.26,186.35,187.12,52860.0,174.4069,175.2398,174.3882,175.1088,52860.0
2018-02-15 13:30:00,187.23,187.47,186.59,187.4,47268.0,175.2117,175.4363,174.6128,175.3708,47268.0
2018-02-15 14:00:00,187.41,188.54,187.41,188.18,106074.0,175.3801,176.4376,175.3801,176.1007,106074.0
2018-02-15 14:30:00,188.17,188.86,188.14,188.45,72288.0,176.0914,176.7371,176.0633,176.3534,72288.0
2018-02-15 15:00:00,188.47,189.24,188.14,188.71,64727.0,176.3721,177.0927,176.0633,176.5967,64727.0
2018-02-15 15:30:00,188.76,189.03,187.9,188.96,295788.0,176.6435,176.8962,175.8387,176.8307,295788.0
2018-02-16 09:30:00,188.8,189.43,188.01,188.31,104675.0,176.6809,177.2705,175.9416,176.2224,104675.0
2018-02-16 10:00:00,188.31,189.91,188.19,189.86,43458.0,176.2224,177.7197,176.1101,177.6729,43458.0
2018-02-16 10:30:00,189.77,190.54,189.72,189.88,57756.0,177.5887,178.3092,177.5419,177.6916,57756.0
2018-02-16 11:00:00,189.86,190.16,189.68,189.94,45131.0,177.6729,177.9536,177.5044,177.7477,45131.0
2018-02-16 11:30:00,189.92,190.89,189.73,190.5,82101.0,177.729,178.6368,177.5512,178.2718,82101.0
2018-02-16 12:00:00,190.41,190.5,189.82,190.11,27225.0,178.1876,178.2718,177.6355,177.9068,27225.0
2018-02-16 12:30:00,190.22,190.99,189.61,189.85,31191.0,178.0098,178.7303,177.4389,177.6635,31191.0
2018-02-16 13:00:00,189.98,190.35,189.11,189.36,27142.0,177.7852,178.1314,176.971,177.205,27142.0
2018-02-16 13:30:00,189.0,189.95,188.8,189.35,26385.0,176.8681,177.7571,176.6809,177.1956,26385.0
2018-02-16 14:00:00,189.41,189.89,188.77,189.06,28301.0,177.2518,177.701,176.6529,176.9242,28301.0
2018-02-16 14:30:00,189.07,190.04,188.95,189.98,67429.0,176.9336,177.8413,176.8213,177.7852,67429.0
2018-02-16 15:00:00,190.0,190.41,189.66,189.78,56641.0,177.8039,178.1876,177.4857,177.598,56641.0
2018-02-16 15:30:00,189.88,190.06,189.26,189.32,151142.0,177.6916,177.86,177.1114,177.1675,151142.0
2018-02-20 09:30:00,188.43,190.48,188.43,189.48,73477.0,176.3347,178.2531,176.3347,177.3173,73477.0
2018-02-20 10:00:00,189.58,189.88,188.27,188.28,70275.0,177.4109,177.6916,176.1849,176.1943,70275.0
2018-02-20 10:30:00,188.13,188.39,187.16,187.67,62410.0,176.0539,176.2972,175.1462,175.6235,62410.0
2018-02-20 11:00:00,187.79,188.51,187.64,188.5,59702.0,175.7358,176.4095,175.5954,176.4002,59702.0
2018-02-20 11:30:00,188.39,188.48,187.8,188.29,41735.0,176.2972,176.3815,175.7451,176.2037,41735.0
2018-02-20 12:00:00,188.3,188.46,187.79,187.92,29778.0,176.213,176.3628,175.7358,175.8574,29778.0
2018-02-20 12:30:00,188.01,188.69,187.81,188.58,52677.0,175.9416,176.578,175.7545,176.475,52677.0
2018-02-20 13:00:00,188.5,188.62,187.89,188.11,18398.0,176.4002,176.5125,175.8293,176.0352,18398.0
2018-02-20 13:30:00,188.03,188.77,188.03,188.71,19757.0,175.9604,176.6529,175.9604,176.5967,19757.0
2018-02-20 14:00:00,188.73,188.76,187.63,187.78,36727.0,176.6154,176.6435,175.586,175.7264,36727.0
2018-02-20 14:30:00,187.85,188.42,187.71,187.79,21560.0,175.7919,176.3253,175.6609,175.7358,21560.0
2018-02-20 15:00:00,187.87,188.4,187.2,187.76,36874.0,175.8106,176.3066,175.1836,175.7077,36874.0
2018-02-20 15:30:00,187.81,188.23,187.4,187.87,104503.0,175.7545,176.1475,175.3708,175.8106,104503.0
2018-02-21 09:30:00,187.6,190.32,187.6,188.64,79056.0,175.558,178.1034,175.558,176.5312,79056.0
2018-02-21 10:00:00,188.63,189.09,188.49,188.85,30168.0,176.5218,176.9523,176.3908,176.7277,30168.0
2018-02-21 10:30:00,188.86,190.28,188.82,190.02,29146.0,176.7371,178.0659,176.6996,177.8226,29146.0
2018-02-21 11:00:00,190.02,190.14,189.05,189.46,24424.0,177.8226,177.9349,176.9149,177.2986,24424.0
2018-02-21 11:30:00,189.44,189.77,189.38,189.6,30764.0,177.2798,177.5887,177.2237,177.4296,30764.0
2018-02-21 12:00:00,189.49,189.54,188.89,189.13,26988.0,177.3266,177.3734,176.7651,176.9897,26988.0
2018-02-21 12:30:00,189.13,189.73,189.11,189.62,22201.0,176.9897,177.5512,176.971,177.4483,22201.0
2018-02-21 13:00:00,189.71,190.26,189.62,189.95,20304.0,177.5325,178.0472,177.4483,177.7571,20304.0
2018-02-21 13:30:00,190.03,190.16,189.54,189.99,17938.0,177.832,177.9536,177.3734,177.7945,17938.0
2018-02-21 14:00:00,189.94,191.22,189.72,190.65,48066.0,177.7477,178.9456,177.5419,178.4122,48066.0
2018-02-21 14:30:00,190.66,190.84,189.4,189.6,51246.0,178.4215,178.59,177.2424,177.4296,51246.0
2018-02-21 15:00:00,189.46,189.46,188.2,188.89,48101.0,177.2986,177.2986,176.1194,176.7651,48101.0
2018-02-21 15:30:00,188.93,189.2,187.52,187.59,139219.0,176.8026,177.0552,175.4831,175.5486,139219.0
2018-02-22 09:30:00,188.21,189.03,187.3,187.94,76220.0,176.1288,176.8962,175.2772,175.8761,76220.0
2018-02-22 10:00:00,188.11,188.11,187.12,187.26,75413.0,176.0352,176.0352,175.1088,175.2398,75413.0
2018-02-22 10:30:00,187.35,188.64,187.15,188.01,45148.0,175.324,176.5312,175.1368,175.9416,45148.0
2018-02-22 11:00:00,187.84,188.4,187.66,188.33,83512.0,175.7825,176.3066,175.6141,176.2411,83512.0
2018-02-22 11:30:00,188.24,188.95,188.08,188.41,57068.0,176.1569,176.8213,176.0071,176.316,57068.0
2018-02-22 12:00:00,188.4,189.34,188.4,188.91,40299.0,176.3066,177.1863,176.3066,176.7839,40299.0
2018-02-22 12:30:00,188.95,189.04,188.29,188.58,32317.0,176.8213,176.9055,176.2037,176.475,32317.0
2018-02-22 13:00:00,188.66,189.04,188.41,188.83,25472.0,176.5499,176.9055,176.316,176.709,25472.0
2018-02-22 13:30:00,188.78,188.78,187.97,188.5,19704.0,176.6622,176.6622,175.9042,176.4002,19704.0
2018-02-22 14:00:00,188.52,188.75,188.0,188.52,23763.0,176.4189,176.6341,175.9323,176.4189,23763.0
2018-02-22 14:30:00,188.6,188.69,187.48,187.63,31459.0,176.4938,176.578,175.4457,175.586,31459.0
2018-02-22 15:00:00,187.52,188.26,187.38,187.86,44495.0,175.4831,176.1756,175.3521,175.8013,44495.0
2018-02-22 15:30:00,187.85,188.19,187.37,187.81,107239.0,175.7919,176.1101,175.3427,175.7545,107239.0
2018-02-23 09:30:00,188.24,189.41,187.85,188.57,52385.0,176.6164,177.7142,176.2505,176.926,52385.0
2018-02-23 10:00:00,188.74,189.0,188.16,188.5,52449.0,177.0855,177.3295,176.5413,176.8603,52449.0
2018-02-23 10:30:00,188.66,189.91,188.65,189.03,70653.0,177.0105,178.1833,177.0011,177.3576,70653.0
2018-02-23 11:00:00,189.06,189.77,189.05,189.48,45232.0,177.3858,178.0519,177.3764,177.7798,45232.0
2018-02-23 11:30:00,189.48,190.06,189.14,189.86,29760.0,177.7798,178.324,177.4608,178.1364,29760.0
2018-02-23 12:00:00,189.87,190.14,189.53,189.54,41718.0,178.1458,178.3991,177.8267,177.8361,41718.0
2018-02-23 12:30:00,189.63,190.18,189.38,190.04,36012.0,177.9206,178.4366,177.686,178.3053,36012.0
2018-02-23 13:00:00,190.06,190.18,189.6,190.14,39334.0,178.324,178.4366,177.8924,178.3991,39334.0
2018-02-23 13:30:00,190.14,190.49,190.06,190.49,28286.0,178.3991,178.7275,178.324,178.7275,28286.0
2018-02-23 14:00:00,190.54,190.64,190.08,190.37,38491.0,178.7744,178.8682,178.3428,178.6149,38491.0
2018-02-23 14:30:00,190.42,190.78,190.01,190.77,81744.0,178.6618,178.9996,178.2771,178.9902,81744.0
2018-02-23 15:00:00,190.77,191.91,190.77,191.44,60878.0,178.9902,180.0598,178.9902,179.6188,60878.0
2018-02-23 15:30:00,191.4,191.68,190.95,191.64,143444.0,179.5813,179.844,179.1591,179.8065,143444.0
2018-02-26 09:30:00,192.46,193.0,191.77,192.72,95422.0,180.5758,181.0825,179.9284,180.8198,95422.0
2018-02-26 10:00:00,192.86,193.0,191.67,191.83,83216.0,180.9511,181.0825,179.8346,179.9847,83216.0
2018-02-26 10:30:00,191.92,192.45,191.55,191.58,49200.0,180.0692,180.5664,179.722,179.7502,49200.0
2018-02-26 11:00:00,191.69,192.39,191.45,192.1,45890.0,179.8534,180.5101,179.6282,180.2381,45890.0
2018-02-26 11:30:00,192.14,192.36,191.77,191.9,35524.0,180.2756,180.482,179.9284,180.0504,35524.0
2018-02-26 12:00:00,191.89,192.91,191.87,192.59,37793.0,180.041,180.998,180.0223,180.6978,37793.0
2018-02-26 12:30:00,192.59,193.0,192.26,192.75,30894.0,180.6978,181.0825,180.3882,180.8479,30894.0
2018-02-26 13:00:00,192.8,192.94,192.44,192.84,32371.0,180.8948,181.0262,180.5571,180.9324,32371.0
2018-02-26 13:30:00,192.78,192.86,192.29,192.45,59611.0,180.8761,180.9511,180.4163,180.5664,59611.0
2018-02-26 14:00:00,192.4,192.74,192.34,192.43,46123.0,180.5195,180.8385,180.4632,180.5477,46123.0
2018-02-26 14:30:00,192.4,192.8,192.36,192.53,47618.0,180.5195,180.8948,180.482,180.6415,47618.0
2018-02-26 15:00:00,192.53,193.12,192.5,192.79,65850.0,180.6415,181.1951,180.6134,180.8854,65850.0
2018-02-26 15:30:00,192.74,193.34,192.51,193.27,133460.0,180.8385,181.4015,180.6227,181.3358,133460.0
2018-02-27 09:30:00,193.29,195.35,192.94,193.24,62870.0,181.3546,183.2874,181.0262,181.3077,62870.0
2018-02-27 10:00:00,193.25,194.55,193.01,194.03,49356.0,181.317,182.5368,181.0919,182.0489,49356.0
2018-02-27 10:30:00,194.06,194.18,192.69,193.5,59646.0,182.077,182.1896,180.7916,181.5516,59646.0
2018-02-27 11:00:00,193.45,194.87,193.26,194.87,46605.0,181.5047,182.837,181.3264,182.837,46605.0
2018-02-27 11:30:00,194.88,195.47,193.96,194.43,57472.0,182.8464,183.4,181.9832,182.4242,57472.0
2018-02-27 12:00:00,194.49,194.81,193.9,194.5,41638.0,182.4805,182.7807,181.9269,182.4899,41638.0
2018-02-27 12:30:00,194.43,195.08,194.28,195.01,34349.0,182.4242,183.034,182.2834,182.9684,34349.0
2018-02-27 13:00:00,194.91,195.17,194.3,194.85,46156.0,182.8745,183.1185,182.3022,182.8182,46156.0
2018-02-27 13:30:00,194.8,194.8,194.01,194.21,31220.0,182.7713,182.7713,182.0301,182.2178,31220.0
2018-02-27 14:00:00,194.28,194.44,193.9,194.38,52589.0,182.2834,182.4336,181.9269,182.3773,52589.0
2018-02-27 14:30:00,194.31,194.74,193.82,194.1,73155.0,182.3116,182.715,181.8518,182.1146,73155.0
2018-02-27 15:00:00,194.01,194.27,193.57,194.0,92489.0,182.0301,182.2741,181.6173,182.0207,92489.0
2018-02-27 15:30:00,193.95,194.08,193.09,193.1,159325.0,181.9738,182.0958,181.1669,181.1763,159325.0
2018-02-28 09:30:00,194.0,195.57,193.3,195.35,73262.0,182.0207,183.4938,181.364,183.2874,73262.0
2018-02-28 10:00:00,195.4,195.4,194.05,195.18,56279.0,183.3343,183.3343,182.0676,183.1279,56279.0
2018-02-28 10:30:00,195.09,195.68,194.65,195.05,58503.0,183.0434,183.597,182.6306,183.0059,58503.0
2018-02-28 11:00:00,195.06,195.09,193.99,194.51,38313.0,183.0153,183.0434,182.0113,182.4992,38313.0
2018-02-28 11:30:00,194.49,194.79,193.8,194.77,42365.0,182.4805,182.7619,181.8331,182.7432,42365.0
2018-02-28 12:00:00,194.7,194.74,194.27,194.4,22966.0,182.6775,182.715,182.2741,182.396,22966.0
2018-02-28 12:30:00,194.26,195.17,194.22,194.81,19579.0,182.2647,183.1185,182.2271,182.7807,19579.0
2018-02-28 13:00:00,194.78,194.95,194.5,194.9,20767.0,182.7526,182.9121,182.4899,182.8652,20767.0
2018-02-28 13:30:00,194.92,195.64,194.81,195.56,23753.0,182.8839,183.5595,182.7807,183.4844,23753.0
2018-02-28 14:00:00,195.53,195.93,195.48,195.79,31174.0,183.4563,183.8316,183.4093,183.7002,31174.0
2018-02-28 14:30:00,195.67,195.67,193.96,194.04,35729.0,183.5876,183.5876,181.9832,182.0583,35729.0
2018-02-28 15:00:00,194.04,194.21,192.89,193.03,43586.0,182.0583,182.2178,180.9793,181.1106,43586.0
2018-02-28 15:30:00,193.04,193.3,191.72,191.73,175577.0,181.12,181.364,179.8815,179.8909,175577.0
2018-03-01 09:30:00,191.14,192.99,190.09,190.84,109497.0,179.3373,181.0731,178.3522,179.0559,109497.0
2018-03-01 10:00:00,190.78,191.98,190.53,191.48,84655.0,178.9996,180.1255,178.765,179.6563,84655.0
2018-03-01 10:30:00,191.59,192.38,191.04,191.07,71609.0,179.7595,180.5008,179.2435,179.2717,71609.0
2018-03-01 11:00:00,191.02,191.55,190.48,190.67,85481.0,179.2247,179.722,178.7181,178.8964,85481.0
2018-03-01 11:30:00,190.79,192.06,190.7,191.77,47300.0,179.0089,180.2005,178.9245,179.9284,47300.0
2018-03-01 12:00:00,191.75,191.75,190.24,190.54,54864.0,179.9097,179.9097,178.4929,178.7744,54864.0
2018-03-01 12:30:00,190.6,191.23,189.95,190.72,63029.0,178.8307,179.4218,178.2208,178.9433,63029.0
2018-03-01 13:00:00,190.6,190.6,189.1,190.04,47672.0,178.8307,178.8307,177.4233,178.3053,47672.0
2018-03-01 13:30:00,190.04,190.21,188.97,189.11,54436.0,178.3053,178.4648,177.3013,177.4327,54436.0
2018-03-01 14:00:00,189.01,189.18,187.84,188.85,59324.0,177.3389,177.4984,176.2411,177.1887,59324.0
2018-03-01 14:30:00,189.07,189.12,187.9,188.4,73909.0,177.3952,177.4421,176.2974,176.7665,73909.0
2018-03-01 15:00:00,188.23,189.86,187.65,189.56,78376.0,176.607,178.1364,176.0628,177.8549,78376.0
2018-03-01 15:30:00,189.57,189.81,188.14,189.45,188445.0,177.8643,178.0895,176.5226,177.7517,188445.0
2018-03-02 09:30:00,187.86,187.86,185.58,186.35,113265.0,176.2599,176.2599,174.1207,174.8431,113265.0
2018-03-02 10:00:00,186.48,187.17,185.73,186.35,96861.0,174.9651,175.6125,174.2614,174.8431,96861.0
2018-03-02 10:30:00,186.66,188.57,186.52,188.11,42012.0,175.134,176.926,175.0026,176.4944,42012.0
2018-03-02 11:00:00,188.04,188.43,187.44,188.43,34176.0,176.4288,176.7947,175.8658,176.7947,34176.0
2018-03-02 11:30:00,188.51,189.0,187.77,189.0,39251.0,176.8697,177.3295,176.1754,177.3295,39251.0
2018-03-02 12:00:00,189.1,189.36,188.38,188.84,38687.0,177.4233,177.6672,176.7478,177.1794,38687.0
2018-03-02 12:30:00,188.87,189.57,188.5,189.31,31990.0,177.2075,177.8643,176.8603,177.6203,31990.0
2018-03-02 13:00:00,189.27,189.38,188.01,188.01,38395.0,177.5828,177.686,176.4006,176.4006,38395.0
2018-03-02 13:30:00,188.19,188.38,187.64,188.03,36586.0,176.5695,176.7478,176.0535,176.4194,36586.0
2018-03-02 14:00:00,188.02,188.61,187.87,188.16,40505.0,176.41,176.9636,176.2693,176.5413,40505.0
2018-03-02 14:30:00,188.11,188.69,187.98,188.33,33128.0,176.4944,177.0386,176.3725,176.7008,33128.0
2018-03-02 15:00:00,188.25,188.46,187.76,188.32,51056.0,176.6258,176.8228,176.166,176.6915,51056.0
2018-03-02 15:30:00,188.32,189.33,188.32,188.95,180052.0,176.6915,177.6391,176.6915,177.2826,180052.0
2018-03-05 09:30:00,187.4,188.59,186.04,186.42,66054.0,175.8283,176.9448,174.5523,174.9088,66054.0
2018-03-05 10:00:00,186.4,187.11,186.33,186.72,46997.0,174.89,175.5562,174.8243,175.1903,46997.0
2018-03-05 10:30:00,186.63,188.35,186.39,188.35,40744.0,175.1058,176.7196,174.8806,176.7196,40744.0
2018-03-05 11:00:00,188.24,189.49,188.23,189.25,22937.0,176.6164,177.7892,176.607,177.564,22937.0
2018-03-05 11:30:00,189.16,190.34,189.12,189.46,26643.0,177.4796,178.5867,177.4421,177.7611,26643.0
2018-03-05 12:00:00,189.48,190.11,188.91,189.2,29920.0,177.7798,178.3709,177.245,177.5171,29920.0
2018-03-05 12:30:00,189.2,189.97,189.08,189.94,20546.0,177.5171,178.2396,177.4045,178.2114,20546.0
2018-03-05 13:00:00,190.03,190.3,189.58,189.58,28233.0,178.2959,178.5492,177.8737,177.8737,28233.0
2018-03-05 13:30:00,189.57,190.36,189.35,190.32,24423.0,177.8643,178.6055,177.6579,178.568,24423.0
2018-03-05 14:00:00,190.44,190.65,189.37,190.09,35276.0,178.6806,178.8776,177.6766,178.3522,35276.0
2018-03-05 14:30:00,190.18,190.82,190.16,190.72,23819.0,178.4366,179.0371,178.4178,178.9433,23819.0
2018-03-05 15:00:00,190.72,191.0,190.21,190.26,34181.0,178.9433,179.206,178.4648,178.5117,34181.0
2018-03-05 15:30:00,190.3,190.92,190.06,190.38,145930.0,178.5492,179.1309,178.324,178.6243,145930.0
2018-03-06 09:30:00,190.7,191.0,188.85,189.25,99081.0,178.9245,179.206,177.1887,177.564,99081.0
2018-03-06 10:00:00,189.05,189.89,188.93,189.77,50518.0,177.3764,178.1645,177.2638,178.0519,50518.0
2018-03-06 10:30:00,189.81,189.91,188.29,188.37,41674.0,178.0895,178.1833,176.6633,176.7384,41674.0
2018-03-06 11:00:00,188.5,189.99,188.5,189.53,51921.0,176.8603,178.2583,176.8603,177.8267,51921.0
2018-03-06 11:30:00,189.59,189.64,189.2,189.42,28757.0,177.883,177.93,177.5171,177.7235,28757.0
2018-03-06 12:00:00,189.46,189.92,189.21,189.21,20629.0,177.7611,178.1927,177.5265,177.5265,20629.0
2018-03-06 12:30:00,189.28,190.79,189.28,190.79,27292.0,177.5922,179.0089,177.5922,179.0089,27292.0
2018-03-06 13:00:00,190.9,191.07,190.64,190.82,20544.0,179.1122,179.2717,178.8682,179.0371,20544.0
2018-03-06 13:30:00,190.84,190.96,190.03,190.31,20142.0,179.0559,179.1684,178.2959,178.5586,20142.0
2018-03-06 14:00:00,190.33,190.61,190.12,190.51,23857.0,178.5773,178.8401,178.3803,178.7462,23857.0
2018-03-06 14:30:00,190.52,191.32,190.52,191.22,22312.0,178.7556,179.5062,178.7556,179.4124,22312.0
2018-03-06 15:00:00,191.2,191.31,190.8,191.31,33322.0,179.3936,179.4968,179.0183,179.4968,33322.0
2018-03-06 15:30:00,191.33,191.4,190.73,191.04,111070.0,179.5156,179.5813,178.9526,179.2435,111070.0
2018-03-07 09:30:00,189.0,190.11,187.66,189.02,115891.0,177.3295,178.3709,176.0722,177.3482,115891.0
2018-03-07 10:00:00,189.18,189.39,187.76,188.28,97109.0,177.4984,177.6954,176.166,176.6539,97109.0
2018-03-07 10:30:00,188.36,189.45,188.29,189.25,38064.0,176.729,177.7517,176.6633,177.564,38064.0
2018-03-07 11:00:00,189.25,189.46,188.06,188.43,38863.0,177.564,177.7611,176.4475,176.7947,38863.0
2018-03-07 11:30:00,188.48,188.91,188.01,188.01,44525.0,176.8416,177.245,176.4006,176.4006,44525.0
2018-03-07 12:00:00,188.04,188.15,187.07,187.33,77077.0,176.4288,176.532,175.5186,175.7626,77077.0
2018-03-07 12:30:00,187.41,189.07,187.12,188.74,46037.0,175.8377,177.3952,175.5656,177.0855,46037.0
2018-03-07 13:00:00,188.67,188.9,188.08,188.68,48824.0,177.0199,177.2356,176.4663,177.0292,48824.0
2018-03-07 13:30:00,188.78,188.94,188.28,188.35,32617.0,177.1231,177.2732,176.6539,176.7196,32617.0
2018-03-07 14:00:00,188.48,188.69,188.22,188.22,59280.0,176.8416,177.0386,176.5976,176.5976,59280.0
2018-03-07 14:30:00,188.26,188.67,187.95,188.09,63169.0,176.6352,177.0199,176.3443,176.4757,63169.0
2018-03-07 15:00:00,188.05,189.24,188.03,189.2,77394.0,176.4381,177.5547,176.4194,177.5171,77394.0
2018-03-07 15:30:00,189.23,189.94,189.23,189.71,185869.0,177.5453,178.2114,177.5453,177.9956,185869.0
2018-03-08 09:30:00,190.0,191.51,189.55,190.81,106890.0,178.2677,179.6845,177.8455,179.0277,106890.0
2018-03-08 10:00:00,190.74,191.13,190.42,190.42,70968.0,178.962,179.3279,178.6618,178.6618,70968.0
2018-03-08 10:30:00,190.37,190.81,190.0,190.55,48035.0,178.6149,179.0277,178.2677,178.7838,48035.0
2018-03-08 11:00:00,190.55,191.95,190.47,191.85,88288.0,178.7838,180.0973,178.7087,180.0035,88288.0
2018-03-08 11:30:00,191.82,192.11,191.0,191.18,81991.0,179.9753,180.2474,179.206,179.3749,81991.0
2018-03-08 12:00:00,191.26,191.39,190.14,190.77,78867.0,179.4499,179.5719,178.3991,178.9902,78867.0
2018-03-08 12:30:00,190.76,191.09,190.51,190.75,27564.0,178.9808,179.2904,178.7462,178.9714,27564.0
2018-03-08 13:00:00,190.77,191.09,190.39,190.48,35964.0,178.9902,179.2904,178.6336,178.7181,35964.0
2018-03-08 13:30:00,190.42,190.98,190.34,190.8,41875.0,178.6618,179.1872,178.5867,179.0183,41875.0
2018-03-08 14:00:00,190.83,190.92,190.42,190.91,49535.0,179.0465,179.1309,178.6618,179.1215,49535.0
2018-03-08 14:30:00,190.91,191.59,190.65,191.59,49024.0,179.1215,179.7595,178.8776,179.7595,49024.0
2018-03-08 15:00:00,191.63,192.69,191.62,192.58,67690.0,179.7971,180.7916,179.7877,180.6884,67690.0
2018-03-08 15:30:00,192.56,192.57,191.44,192.28,234914.0,180.6696,180.679,179.6188,180.4069,234914.0
2018-03-09 09:30:00,193.93,195.28,193.03,194.43,175302.0,181.9551,183.2217,181.1106,182.4242,175302.0
2018-03-09 10:00:00,194.25,195.97,194.25,195.64,113249.0,182.2553,183.8691,182.2553,183.5595,113249.0
2018-03-09 10:30:00,195.64,196.14,195.31,195.54,65519.0,183.5595,184.0286,183.2498,183.4656,65519.0
2018-03-09 11:00:00,195.5,195.64,194.97,195.22,53175.0,183.4281,183.5595,182.9308,183.1654,53175.0
2018-03-09 11:30:00,195.22,195.92,195.06,195.15,56070.0,183.1654,183.8222,183.0153,183.0997,56070.0
2018-03-09 12:00:00,195.16,195.33,194.74,195.0,62182.0,183.1091,183.2686,182.715,182.959,62182.0
2018-03-09 12:30:00,195.0,195.76,195.0,195.18,29705.0,182.959,183.6721,182.959,183.1279,29705.0
2018-03-09 13:00:00,195.1,195.97,195.08,195.72,31409.0,183.0528,183.8691,183.034,183.6345,31409.0
2018-03-09 13:30:00,195.74,195.89,195.34,195.41,51803.0,183.6533,183.794,183.278,183.3437,51803.0
2018-03-09 14:00:00,195.39,195.63,194.97,195.05,66426.0,183.3249,183.5501,182.9308,183.0059,66426.0
2018-03-09 14:30:00,195.05,195.2,194.5,194.51,68093.0,183.0059,183.1466,182.4899,182.4992,68093.0
2018-03-09 15:00:00,194.56,194.84,194.47,194.64,64993.0,182.5462,182.8089,182.4617,182.6212,64993.0
2018-03-09 15:30:00,194.66,194.97,194.09,194.91,215262.0,182.64,182.9308,182.1052,182.8745,215262.0
2018-03-12 09:30:00,194.14,195.59,194.14,194.67,52752.0,182.1521,183.5126,182.1521,182.6494,52752.0
2018-03-12 10:00:00,194.68,195.62,194.52,195.13,53362.0,182.6587,183.5407,182.5086,183.081,53362.0
2018-03-12 10:30:00,195.01,195.05,194.49,194.57,34961.0,182.9684,183.0059,182.4805,182.5555,34961.0
2018-03-12 11:00:00,194.45,194.65,193.88,194.17,29410.0,182.4429,182.6306,181.9081,182.1802,29410.0
2018-03-12 11:30:00,194.18,195.02,194.1,194.74,36080.0,182.1896,182.9777,182.1146,182.715,36080.0
2018-03-12 12:00:00,194.73,195.94,194.72,195.48,49183.0,182.7057,183.8409,182.6963,183.4093,49183.0
2018-03-12 12:30:00,195.39,195.97,195.39,195.61,38071.0,183.3249,183.8691,183.3249,183.5313,38071.0
2018-03-12 13:00:00,195.65,196.29,195.65,195.96,74461.0,183.5688,184.1693,183.5688,183.8597,74461.0
2018-03-12 13:30:00,195.85,196.06,195.5,195.5,23104.0,183.7565,183.9535,183.4281,183.4281,23104.0
2018-03-12 14:00:00,195.58,195.81,195.12,195.24,202195.0,183.5032,183.719,183.0716,183.1842,202195.0
2018-03-12 14:30:00,195.24,195.4,195.03,195.19,34523.0,183.1842,183.3343,182.9871,183.1372,34523.0
2018-03-12 15:00:00,195.14,195.61,195.1,195.3,53281.0,183.0903,183.5313,183.0528,183.2405,53281.0
2018-03-12 15:30:00,195.24,196.72,195.21,195.94,256416.0,183.1842,184.5728,183.156,183.8409,256416.0
2018-03-13 09:30:00,197.25,197.48,195.81,197.16,65639.0,185.07,185.2858,183.719,184.9856,65639.0
2018-03-13 10:00:00,197.22,197.53,196.71,196.98,65392.0,185.0419,185.3328,184.5634,184.8167,65392.0
2018-03-13 10:30:00,196.99,197.43,196.48,196.79,71683.0,184.8261,185.2389,184.3476,184.6385,71683.0
2018-03-13 11:00:00,196.84,197.46,196.69,197.15,72043.0,184.6854,185.2671,184.5446,184.9762,72043.0
2018-03-13 11:30:00,197.18,197.31,196.59,196.85,70076.0,185.0044,185.1263,184.4508,184.6947,70076.0
2018-03-13 12:00:00,196.84,197.11,196.21,196.97,65458.0,184.6854,184.9387,184.0943,184.8073,65458.0
2018-03-13 12:30:00,197.04,197.76,197.04,197.23,41148.0,184.873,185.5486,184.873,185.0513,41148.0
2018-03-13 13:00:00,197.22,197.5,197.01,197.08,59300.0,185.0419,185.3046,184.8449,184.9105,59300.0
2018-03-13 13:30:00,197.08,197.37,196.83,196.83,56625.0,184.9105,185.1826,184.676,184.676,56625.0
2018-03-13 14:00:00,196.88,197.23,196.5,196.78,68057.0,184.7229,185.0513,184.3664,184.6291,68057.0
2018-03-13 14:30:00,196.86,197.28,196.14,196.36,79343.0,184.7041,185.0982,184.0286,184.235,79343.0
2018-03-13 15:00:00,196.42,196.58,195.44,195.74,100183.0,184.2913,184.4414,183.3718,183.6533,100183.0
2018-03-13 15:30:00,195.73,196.3,195.33,195.9,292733.0,183.6439,184.1787,183.2686,183.8034,292733.0
2018-03-14 09:30:00,196.47,197.44,194.15,195.02,65138.0,184.3382,185.2483,182.1615,182.9777,65138.0
2018-03-14 10:00:00,195.11,195.65,194.26,194.61,41260.0,183.0622,183.5688,182.2647,182.5931,41260.0
2018-03-14 10:30:00,194.5,194.92,194.08,194.16,47771.0,182.4899,182.8839,182.0958,182.1709,47771.0
2018-03-14 11:00:00,194.3,194.44,193.36,193.85,34964.0,182.3022,182.4336,181.4202,181.88,34964.0
2018-03-14 11:30:00,193.85,193.93,192.59,192.96,31906.0,181.88,181.9551,180.6978,181.0449,31906.0
2018-03-14 12:00:00,193.04,193.2,192.42,193.05,35149.0,181.12,181.2701,180.5383,181.1294,35149.0
2018-03-14 12:30:00,193.08,193.62,192.86,193.12,31569.0,181.1575,181.6642,180.9511,181.1951,31569.0
2018-03-14 13:00:00,193.2,193.2,192.34,192.46,32349.0,181.2701,181.2701,180.4632,180.5758,32349.0
2018-03-14 13:30:00,192.58,193.67,192.51,193.26,35325.0,180.6884,181.7111,180.6227,181.3264,35325.0
2018-03-14 14:00:00,193.31,193.54,192.91,193.38,34065.0,181.3733,181.5891,180.998,181.439,34065.0
2018-03-14 14:30:00,193.34,193.42,192.2,192.68,43372.0,181.4015,181.4765,180.3319,180.7822,43372.0
2018-03-14 15:00:00,192.74,192.85,192.17,192.23,89139.0,180.8385,180.9417,180.3037,180.36,89139.0
2018-03-14 15:30:00,192.28,192.57,191.95,192.39,142865.0,180.4069,180.679,180.0973,180.5101,142865.0
2018-03-15 09:30:00,192.69,193.12,191.4,191.7,41081.0,180.7916,181.1951,179.5813,179.8628,41081.0
2018-03-15 10:00:00,191.75,193.36,191.75,193.13,33136.0,179.9097,181.4202,179.9097,181.2045,33136.0
2018-03-15 10:30:00,193.16,193.45,192.36,193.28,42848.0,181.2326,181.5047,180.482,181.3452,42848.0
2018-03-15 11:00:00,193.18,193.59,193.07,193.49,44332.0,181.2514,181.636,181.1482,181.5422,44332.0
2018-03-15 11:30:00,193.53,194.18,193.44,193.6,33293.0,181.5798,182.1896,181.4953,181.6454,33293.0
2018-03-15 12:00:00,193.64,193.8,192.84,193.28,32940.0,181.683,181.8331,180.9324,181.3452,32940.0
2018-03-15 12:30:00,193.36,193.36,192.77,193.1,24195.0,181.4202,181.4202,180.8667,181.1763,24195.0
2018-03-15 13:00:00,193.06,193.25,192.71,193.14,12499.0,181.1388,181.317,180.8104,181.2138,12499.0
2018-03-15 13:30:00,193.15,193.32,192.56,192.63,26803.0,181.2232,181.3827,180.6696,180.7353,26803.0
2018-03-15 14:00:00,192.52,193.18,192.44,192.79,18847.0,180.6321,181.2514,180.5571,180.8854,18847.0
2018-03-15 14:30:00,192.77,193.03,192.37,192.91,30631.0,180.8667,181.1106,180.4914,180.998,30631.0
2018-03-15 15:00:00,192.9,193.28,192.66,193.28,36073.0,180.9887,181.3452,180.7635,181.3452,36073.0
2018-03-15 15:30:00,193.27,193.32,192.71,192.75,87187.0,181.3358,181.3827,180.8104,180.8479,87187.0
2018-03-16 09:30:00,193.06,194.97,193.06,193.53,199766.0,181.1388,182.9308,181.1388,181.5798,199766.0
2018-03-16 10:00:00,193.51,193.77,192.95,193.32,28601.0,181.561,181.8049,181.0356,181.3827,28601.0
2018-03-16 10:30:00,193.28,193.46,192.75,192.75,46862.0,181.3452,181.5141,180.8479,180.8479,46862.0
2018-03-16 11:00:00,192.75,193.0,192.43,192.89,46991.0,180.8479,181.0825,180.5477,180.9793,46991.0
2018-03-16 11:30:00,193.0,193.0,192.14,192.21,46845.0,181.0825,181.0825,180.2756,180.3413,46845.0
2018-03-16 12:00:00,192.14,192.32,192.0,192.18,43288.0,180.2756,180.4445,180.1442,180.3131,43288.0
2018-03-16 12:30:00,192.15,192.57,191.97,192.57,48236.0,180.285,180.679,180.1161,180.679,48236.0
2018-03-16 13:00:00,192.52,192.76,192.45,192.59,33730.0,180.6321,180.8573,180.5664,180.6978,33730.0
2018-03-16 13:30:00,192.61,192.77,191.97,192.06,59875.0,180.7166,180.8667,180.1161,180.2005,59875.0
2018-03-16 14:00:00,192.13,192.26,191.96,192.09,28178.0,180.2662,180.3882,180.1067,180.2287,28178.0
2018-03-16 14:30:00,192.04,192.36,191.94,192.36,49766.0,180.1818,180.482,180.0879,180.482,49766.0
2018-03-16 15:00:00,192.34,192.63,192.14,192.52,57743.0,180.4632,180.7353,180.2756,180.6321,57743.0
2018-03-16 15:30:00,192.59,192.93,192.31,192.37,162962.0,180.6978,181.0168,180.4351,180.4914,162962.0
2018-03-19 09:30:00,192.33,192.94,192.05,192.65,39192.0,180.4539,181.0262,180.1911,180.7541,39192.0
2018-03-19 10:00:00,192.81,193.56,192.81,193.56,44558.0,180.9042,181.6079,180.9042,181.6079,44558.0
2018-03-19 10:30:00,193.56,193.62,192.63,192.63,102449.0,181.6079,181.6642,180.7353,180.7353,102449.0
2018-03-19 11:00:00,192.61,193.06,192.23,192.8,37028.0,180.7166,181.1388,180.36,180.8948,37028.0
2018-03-19 11:30:00,192.8,192.86,191.64,191.72,47749.0,180.8948,180.9511,179.8065,179.8815,47749.0
2018-03-19 12:00:00,191.73,191.96,191.48,191.9,27335.0,179.8909,180.1067,179.6563,180.0504,27335.0
2018-03-19 12:30:00,191.87,192.0,191.39,191.84,25997.0,180.0223,180.1442,179.5719,179.9941,25997.0
2018-03-19 13:00:00,191.76,191.9,190.05,190.31,48335.0,179.919,180.0504,178.3146,178.5586,48335.0
2018-03-19 13:30:00,190.28,190.67,190.03,190.5,48157.0,178.5304,178.8964,178.2959,178.7369,48157.0
2018-03-19 14:00:00,190.48,190.78,190.0,190.3,46897.0,178.7181,178.9996,178.2677,178.5492,46897.0
2018-03-19 14:30:00,190.38,190.54,189.65,190.28,33594.0,178.6243,178.7744,177.9393,178.5304,33594.0
2018-03-19 15:00:00,190.31,191.06,189.99,190.47,57340.0,178.5586,179.2623,178.2583,178.7087,57340.0
2018-03-19 15:30:00,190.41,191.05,190.09,190.45,252934.0,178.6524,179.2529,178.3522,178.6899,252934.0
2018-03-20 09:30:00,191.79,192.87,190.68,192.62,69103.0,179.9472,180.9605,178.9057,180.7259,69103.0
2018-03-20 10:00:00,192.69,194.64,192.48,194.48,86189.0,180.7916,182.6212,180.5946,182.4711,86189.0
2018-03-20 10:30:00,194.41,195.29,194.19,195.28,84645.0,182.4054,183.2311,182.199,183.2217,84645.0
2018-03-20 11:00:00,195.28,196.39,194.81,196.18,74312.0,183.2217,184.2632,182.7807,184.0661,74312.0
2018-03-20 11:30:00,196.19,196.3,194.94,195.54,58690.0,184.0755,184.1787,182.9027,183.4656,58690.0
2018-03-20 12:00:00,195.47,195.47,194.52,195.15,60903.0,183.4,183.4,182.5086,183.0997,60903.0
2018-03-20 12:30:00,195.09,195.32,194.74,195.08,43052.0,183.0434,183.2592,182.715,183.034,43052.0
2018-03-20 13:00:00,195.1,195.32,194.7,194.93,55648.0,183.0528,183.2592,182.6775,182.8933,55648.0
2018-03-20 13:30:00,194.89,195.44,194.62,195.35,88820.0,182.8558,183.3718,182.6024,183.2874,88820.0
2018-03-20 14:00:00,195.28,195.32,194.58,194.95,39568.0,183.2217,183.2592,182.5649,182.9121,39568.0
2018-03-20 14:30:00,194.98,195.44,194.94,195.39,35490.0,182.9402,183.3718,182.9027,183.3249,35490.0
2018-03-20 15:00:00,195.41,196.09,195.41,195.68,58158.0,183.3437,183.9817,183.3437,183.597,58158.0
2018-03-20 15:30:00,195.69,195.78,195.05,195.65,185013.0,183.6064,183.6908,183.0059,183.5688,185013.0
2018-03-21 09:30:00,196.13,196.32,194.55,194.96,81234.0,184.0192,184.1975,182.5368,182.9215,81234.0
2018-03-21 10:00:00,195.06,195.71,194.7,195.65,93008.0,183.0153,183.6251,182.6775,183.5688,93008.0
2018-03-21 10:30:00,195.68,196.25,195.45,195.5,83970.0,183.597,184.1318,183.3812,183.4281,83970.0
2018-03-21 11:00:00,195.56,195.97,195.51,195.93,48021.0,183.4844,183.8691,183.4375,183.8316,48021.0
2018-03-21 11:30:00,195.96,196.72,195.91,196.28,69871.0,183.8597,184.5728,183.8128,184.1599,69871.0
2018-03-21 12:00:00,196.22,196.47,196.04,196.2,38695.0,184.1036,184.3382,183.9348,184.0849,38695.0
2018-03-21 12:30:00,196.19,196.19,195.75,195.75,29591.0,184.0755,184.0755,183.6627,183.6627,29591.0
2018-03-21 13:00:00,195.84,195.86,194.95,195.01,57323.0,183.7471,183.7659,182.9121,182.9684,57323.0
2018-03-21 13:30:00,195.04,195.27,194.74,194.97,48535.0,182.9965,183.2123,182.715,182.9308,48535.0
2018-03-21 14:00:00,195.0,195.63,194.63,194.91,178884.0,182.959,183.5501,182.6118,182.8745,178884.0
2018-03-21 14:30:00,194.99,195.1,193.91,194.8,69830.0,182.9496,183.0528,181.9363,182.7713,69830.0
2018-03-21 15:00:00,194.7,195.35,194.46,194.74,112308.0,182.6775,183.2874,182.4523,182.715,112308.0
2018-03-21 15:30:00,194.77,195.12,193.76,193.81,160544.0,182.7432,183.0716,181.7956,181.8425,160544.0
2018-03-22 09:30:00,192.04,192.96,191.0,191.87,80160.0,180.1818,181.0449,179.206,180.0223,80160.0
2018-03-22 10:00:00,191.75,192.87,191.75,192.28,34841.0,179.9097,180.9605,179.9097,180.4069,34841.0
2018-03-22 10:30:00,192.22,192.22,190.92,191.2,53948.0,180.3506,180.3506,179.1309,179.3936,53948.0
2018-03-22 11:00:00,191.27,192.09,191.11,191.54,101718.0,179.4593,180.2287,179.3092,179.7126,101718.0
2018-03-22 11:30:00,191.49,191.52,190.59,190.69,47871.0,179.6657,179.6939,178.8213,178.9151,47871.0
2018-03-22 12:00:00,190.65,191.76,190.14,191.76,37792.0,178.8776,179.919,178.3991,179.919,37792.0
2018-03-22 12:30:00,191.83,192.24,191.4,191.76,32260.0,179.9847,180.3694,179.5813,179.919,32260.0
2018-03-22 13:00:00,191.73,193.01,191.13,192.73,47866.0,179.8909,181.0919,179.3279,180.8292,47866.0
2018-03-22 13:30:00,192.79,193.23,192.58,192.79,55919.0,180.8854,181.2983,180.6884,180.8854,55919.0
2018-03-22 14:00:00,192.83,192.85,191.31,191.48,40469.0,180.923,180.9417,179.4968,179.6563,40469.0
2018-03-22 14:30:00,191.37,191.55,190.36,190.59,46752.0,179.5531,179.722,178.6055,178.8213,46752.0
2018-03-22 15:00:00,190.57,191.1,189.75,190.15,59838.0,178.8025,179.2998,178.0332,178.4085,59838.0
2018-03-22 15:30:00,190.15,190.22,188.94,189.12,203151.0,178.4085,178.4741,177.2732,177.4421,203151.0
2018-03-23 09:30:00,189.96,191.37,189.14,190.11,71758.0,178.2302,179.5531,177.4608,178.3709,71758.0
2018-03-23 10:00:00,190.25,190.52,188.72,190.09,65873.0,178.5023,178.7556,177.0668,178.3522,65873.0
2018-03-23 10:30:00,190.02,190.36,189.63,190.34,50093.0,178.2865,178.6055,177.9206,178.5867,50093.0
2018-03-23 11:00:00,190.34,190.56,189.48,189.48,55726.0,178.5867,178.7931,177.7798,177.7798,55726.0
2018-03-23 11:30:00,189.54,190.2,188.2,188.2,96683.0,177.8361,178.4554,176.5789,176.5789,96683.0
2018-03-23 12:00:00,188.18,189.05,188.04,189.05,44416.0,176.5601,177.3764,176.4288,177.3764,44416.0
2018-03-23 12:30:00,189.05,189.17,188.25,188.8,31931.0,177.3764,177.489,176.6258,177.1418,31931.0
2018-03-23 13:00:00,188.69,190.36,188.64,190.22,41653.0,177.0386,178.6055,176.9917,178.4741,41653.0
2018-03-23 13:30:00,190.3,191.31,189.58,191.08,43507.0,178.5492,179.4968,177.8737,179.281,43507.0
2018-03-23 14:00:00,190.98,191.12,189.44,189.61,30523.0,179.1872,179.3186,177.7423,177.9018,30523.0
2018-03-23 14:30:00,189.61,189.83,187.68,187.72,47744.0,177.9018,178.1082,176.091,176.1285,47744.0
2018-03-23 15:00:00,187.94,188.37,187.15,187.58,60776.0,176.3349,176.7384,175.5937,175.9972,60776.0
2018-03-23 15:30:00,187.66,187.8,186.24,186.46,152626.0,176.0722,176.2036,174.7399,174.9463,152626.0
2018-03-26 09:30:00,189.85,192.75,189.16,190.28,84291.0,178.127,180.8479,177.4796,178.5304,84291.0
2018-03-26 10:00:00,190.25,190.25,188.87,188.87,57703.0,178.5023,178.5023,177.2075,177.2075,57703.0
2018-03-26 10:30:00,188.87,190.01,188.71,189.35,62435.0,177.2075,178.2771,177.0574,177.6579,62435.0
2018-03-26 11:00:00,189.4,189.69,188.14,188.53,58753.0,177.7048,177.9769,176.5226,176.8885,58753.0
2018-03-26 11:30:00,188.39,189.66,188.28,189.33,65876.0,176.7571,177.9487,176.6539,177.6391,65876.0
2018-03-26 12:00:00,189.28,190.24,188.87,189.72,26467.0,177.5922,178.4929,177.2075,178.005,26467.0
2018-03-26 12:30:00,189.74,190.11,189.4,189.4,42730.0,178.0238,178.3709,177.7048,177.7048,42730.0
2018-03-26 13:00:00,189.42,190.55,189.34,189.66,46609.0,177.7235,178.7838,177.6485,177.9487,46609.0
2018-03-26 13:30:00,189.74,190.53,189.43,190.08,48010.0,178.0238,178.765,177.7329,178.3428,48010.0
2018-03-26 14:00:00,190.15,191.16,190.01,190.62,33537.0,178.4085,179.3561,178.2771,178.8494,33537.0
2018-03-26 14:30:00,190.69,191.0,190.34,190.67,36626.0,178.9151,179.206,178.5867,178.8964,36626.0
2018-03-26 15:00:00,190.65,191.7,190.65,191.07,64931.0,178.8776,179.8628,178.8776,179.2717,64931.0
2018-03-26 15:30:00,191.05,191.66,190.77,191.28,141682.0,179.2529,179.8252,178.9902,179.4687,141682.0
2018-03-27 09:30:00,192.38,192.5,190.0,190.5,134732.0,180.5008,180.6134,178.2677,178.7369,134732.0
2018-03-27 10:00:00,190.55,191.0,189.71,190.76,59385.0,178.7838,179.206,177.9956,178.9808,59385.0
2018-03-27 10:30:00,190.53,191.47,189.86,191.28,50447.0,178.765,179.647,178.1364,179.4687,50447.0
2018-03-27 11:00:00,191.22,192.0,190.91,191.81,44883.0,179.4124,180.1442,179.1215,179.966,44883.0
2018-03-27 11:30:00,191.86,193.2,191.78,192.49,47402.0,180.0129,181.2701,179.9378,180.604,47402.0
2018-03-27 12:00:00,192.38,192.7,191.8,191.95,37188.0,180.5008,180.801,179.9566,180.0973,37188.0
2018-03-27 12:30:00,191.93,192.24,191.56,191.9,43718.0,180.0786,180.3694,179.7314,180.0504,43718.0
2018-03-27 13:00:00,192.05,192.53,191.86,191.95,17836.0,180.1911,180.6415,180.0129,180.0973,17836.0
2018-03-27 13:30:00,191.99,192.04,190.39,190.92,49114.0,180.1348,180.1818,178.6336,179.1309,49114.0
2018-03-27 14:00:00,190.9,191.44,190.32,190.48,38187.0,179.1122,179.6188,178.568,178.7181,38187.0
2018-03-27 14:30:00,190.44,191.24,189.75,189.75,77592.0,178.6806,179.4312,178.0332,178.0332,77592.0
2018-03-27 15:00:00,189.78,190.23,187.67,187.84,89549.0,178.0613,178.4835,176.0816,176.2411,89549.0
2018-03-27 15:30:00,187.88,188.3,186.6,187.89,204843.0,176.2786,176.6727,175.0777,176.288,204843.0
2018-03-28 09:30:00,188.38,189.84,187.13,187.6,47335.0,176.7478,178.1176,175.5749,176.0159,47335.0
2018-03-28 10:00:00,187.8,188.3,185.82,186.37,46015.0,176.2036,176.6727,174.3458,174.8619,46015.0
2018-03-28 10:30:00,186.43,186.78,184.81,186.39,83234.0,174.9182,175.2466,173.3982,174.8806,83234.0
2018-03-28 11:00:00,186.45,187.57,186.42,186.55,69589.0,174.9369,175.9878,174.9088,175.0308,69589.0
2018-03-28 11:30:00,186.55,187.85,186.0,187.33,66347.0,175.0308,176.2505,174.5147,175.7626,66347.0
2018-03-28 12:00:00,187.42,189.46,187.37,188.07,41851.0,175.847,177.7611,175.8001,176.4569,41851.0
2018-03-28 12:30:00,188.11,188.96,187.49,187.49,39990.0,176.4944,177.2919,175.9127,175.9127,39990.0
2018-03-28 13:00:00,187.58,188.18,187.22,188.05,51775.0,175.9972,176.5601,175.6594,176.4381,51775.0
2018-03-28 13:30:00,188.03,188.75,187.32,188.14,38944.0,176.4194,177.0949,175.7532,176.5226,38944.0
2018-03-28 14:00:00,188.26,188.5,187.35,187.78,37455.0,176.6352,176.8603,175.7814,176.1848,37455.0
2018-03-28 14:30:00,187.69,188.27,187.13,187.13,35423.0,176.1004,176.6446,175.5749,175.5749,35423.0
2018-03-28 15:00:00,187.27,187.95,186.49,187.92,49889.0,175.7063,176.3443,174.9745,176.3162,49889.0
2018-03-28 15:30:00,187.74,188.46,187.25,187.31,174452.0,176.1473,176.8228,175.6875,175.7438,174452.0
2018-03-29 09:30:00,188.37,189.69,187.43,187.61,49068.0,176.7384,177.9769,175.8564,176.0253,49068.0
2018-03-29 10:00:00,187.63,188.23,187.32,188.09,40076.0,176.0441,176.607,175.7532,176.4757,40076.0
2018-03-29 10:30:00,188.05,188.95,187.95,188.95,50243.0,176.4381,177.2826,176.3443,177.2826,50243.0
2018-03-29 11:00:00,188.95,189.45,188.67,188.92,41414.0,177.2826,177.7517,177.0199,177.2544,41414.0
2018-03-29 11:30:00,188.81,189.92,188.52,189.64,42779.0,177.1512,178.1927,176.8791,177.93,42779.0
2018-03-29 12:00:00,189.72,190.01,188.86,189.96,43161.0,178.005,178.2771,177.1981,178.2302,43161.0
2018-03-29 12:30:00,190.02,190.06,189.61,189.82,29246.0,178.2865,178.324,177.9018,178.0988,29246.0
2018-03-29 13:00:00,189.85,189.99,189.07,189.49,22925.0,178.127,178.2583,177.3952,177.7892,22925.0
2018-03-29 13:30:00,189.56,190.42,189.48,190.23,21125.0,177.8549,178.6618,177.7798,178.4835,21125.0
2018-03-29 14:00:00,190.24,190.43,189.78,190.33,37120.0,178.4929,178.6712,178.0613,178.5773,37120.0
2018-03-29 14:30:00,190.41,191.35,190.37,191.15,32645.0,178.6524,179.5344,178.6149,179.3467,32645.0
2018-03-29 15:00:00,191.13,191.82,190.64,190.86,44051.0,179.3279,179.9753,178.8682,179.0746,44051.0
2018-03-29 15:30:00,190.87,191.18,190.21,190.53,182523.0,179.084,179.3749,178.4648,178.765,182523.0
2018-04-02 09:30:00,190.2,190.71,188.45,189.03,65582.0,178.4554,178.9339,176.8134,177.3576,65582.0
2018-04-02 10:00:00,188.82,188.93,187.27,187.27,56650.0,177.1606,177.2638,175.7063,175.7063,56650.0
2018-04-02 10:30:00,187.35,187.51,186.2,186.32,45460.0,175.7814,175.9315,174.7024,174.815,45460.0
2018-04-02 11:00:00,186.47,186.58,185.81,186.32,60702.0,174.9557,175.0589,174.3365,174.815,60702.0
2018-04-02 11:30:00,186.26,186.38,184.68,185.51,61539.0,174.7587,174.8713,173.2762,174.055,61539.0
2018-04-02 12:00:00,185.44,186.27,184.65,186.2,62646.0,173.9893,174.768,173.2481,174.7024,62646.0
2018-04-02 12:30:00,186.23,187.03,185.82,185.82,62234.0,174.7305,175.4811,174.3458,174.3458,62234.0
2018-04-02 13:00:00,185.92,186.1,184.84,185.03,33868.0,174.4397,174.6085,173.4263,173.6046,33868.0
2018-04-02 13:30:00,185.13,185.64,184.41,184.7,36051.0,173.6984,174.177,173.0229,173.295,36051.0
2018-04-02 14:00:00,184.65,185.5,183.75,184.87,64549.0,173.2481,174.0456,172.4037,173.4545,64549.0
2018-04-02 14:30:00,184.78,185.6,184.35,185.37,64297.0,173.3701,174.1394,172.9666,173.9236,64297.0
2018-04-02 15:00:00,185.36,185.94,184.94,185.12,57370.0,173.9142,174.4584,173.5202,173.6891,57370.0
2018-04-02 15:30:00,185.17,186.95,184.72,186.61,197746.0,173.736,175.4061,173.3138,175.0871,197746.0
2018-04-03 09:30:00,187.09,189.26,185.99,188.63,98367.0,175.5374,177.5734,174.5053,176.9823,98367.0
2018-04-03 10:00:00,188.63,188.98,187.83,188.8,165370.0,176.9823,177.3107,176.2317,177.1418,165370.0
2018-04-03 10:30:00,188.9,189.09,188.0,189.05,63987.0,177.2356,177.4139,176.3912,177.3764,63987.0
2018-04-03 11:00:00,188.94,189.34,188.31,188.45,78420.0,177.2732,177.6485,176.6821,176.8134,78420.0
2018-04-03 11:30:00,188.43,188.56,186.89,187.28,42330.0,176.7947,176.9166,175.3498,175.7157,42330.0
2018-04-03 12:00:00,187.36,187.84,186.85,187.27,31007.0,175.7907,176.2411,175.3122,175.7063,31007.0
2018-04-03 12:30:00,187.23,187.68,187.04,187.39,43886.0,175.6688,176.091,175.4905,175.8189,43886.0
2018-04-03 13:00:00,187.43,188.07,187.09,187.93,41704.0,175.8564,176.4569,175.5374,176.3255,41704.0
2018-04-03 13:30:00,187.95,188.18,187.59,188.11,39763.0,176.3443,176.5601,176.0065,176.4944,39763.0
2018-04-03 14:00:00,188.08,188.12,186.92,187.07,43361.0,176.4663,176.5038,175.3779,175.5186,43361.0
2018-04-03 14:30:00,187.03,188.0,186.23,187.86,57001.0,175.4811,176.3912,174.7305,176.2599,57001.0
2018-04-03 15:00:00,187.85,189.31,187.69,189.23,67090.0,176.2505,177.6203,176.1004,177.5453,67090.0
2018-04-03 15:30:00,189.27,189.35,188.08,189.2,151824.0,177.5828,177.6579,176.4663,177.5171,151824.0
2018-04-04 09:30:00,186.36,187.53,185.8,186.8,88964.0,174.8525,175.9502,174.3271,175.2653,88964.0
2018-04-04 10:00:00,186.72,187.0,185.97,186.19,80288.0,175.1903,175.453,174.4866,174.693,80288.0
2018-04-04 10:30:00,186.36,187.9,186.1,187.81,57828.0,174.8525,176.2974,174.6085,176.213,57828.0
2018-04-04 11:00:00,187.78,188.49,186.96,188.07,44089.0,176.1848,176.851,175.4154,176.4569,44089.0
2018-04-04 11:30:00,188.08,188.67,187.38,188.31,59661.0,176.4663,177.0199,175.8095,176.6821,59661.0
2018-04-04 12:00:00,188.32,188.89,188.03,188.68,40328.0,176.6915,177.2263,176.4194,177.0292,40328.0
2018-04-04 12:30:00,188.73,189.07,188.27,188.76,36022.0,177.0761,177.3952,176.6446,177.1043,36022.0
2018-04-04 13:00:00,188.8,188.83,187.53,188.08,37349.0,177.1418,177.17,175.9502,176.4663,37349.0
2018-04-04 13:30:00,188.21,188.21,187.36,187.53,58159.0,176.5883,176.5883,175.7907,175.9502,58159.0
2018-04-04 14:00:00,187.61,189.1,187.61,189.05,63670.0,176.0253,177.4233,176.0253,177.3764,63670.0
2018-04-04 14:30:00,189.09,189.28,188.43,189.24,102509.0,177.4139,177.5922,176.7947,177.5547,102509.0
2018-04-04 15:00:00,189.16,190.04,189.15,189.85,93178.0,177.4796,178.3053,177.4702,178.127,93178.0
2018-04-04 15:30:00,189.89,190.19,189.4,189.46,213135.0,178.1645,178.446,177.7048,177.7611,213135.0
2018-04-05 09:30:00,190.85,191.4,189.81,190.88,42684.0,179.0652,179.5813,178.0895,179.0934,42684.0
2018-04-05 10:00:00,191.06,191.24,189.55,189.83,70000.0,179.2623,179.4312,177.8455,178.1082,70000.0
2018-04-05 10:30:00,189.91,190.49,189.51,189.66,33245.0,178.1833,178.7275,177.808,177.9487,33245.0
2018-04-05 11:00:00,189.68,190.63,189.64,190.36,42873.0,177.9675,178.8588,177.93,178.6055,42873.0
2018-04-05 11:30:00,190.32,191.38,190.32,191.38,53217.0,178.568,179.5625,178.568,179.5625,53217.0
2018-04-05 12:00:00,191.41,191.5,190.21,190.39,41081.0,179.5907,179.6751,178.4648,178.6336,41081.0
2018-04-05 12:30:00,190.49,190.7,190.1,190.47,48368.0,178.7275,178.9245,178.3616,178.7087,48368.0
2018-04-05 13:00:00,190.47,190.8,189.78,189.95,43187.0,178.7087,179.0183,178.0613,178.2208,43187.0
2018-04-05 13:30:00,189.96,190.36,189.21,189.96,41694.0,178.2302,178.6055,177.5265,178.2302,41694.0
2018-04-05 14:00:00,190.05,190.27,189.5,189.79,59386.0,178.3146,178.5211,177.7986,178.0707,59386.0
2018-04-05 14:30:00,189.82,190.56,189.77,190.56,66742.0,178.0988,178.7931,178.0519,178.7931,66742.0
2018-04-05 15:00:00,190.59,190.79,190.14,190.22,58818.0,178.8213,179.0089,178.3991,178.4741,58818.0
2018-04-05 15:30:00,190.25,190.38,189.62,189.72,147328.0,178.5023,178.6243,177.9112,178.005,147328.0
2018-04-06 09:30:00,187.42,189.39,186.13,188.59,42395.0,175.847,177.6954,174.6367,176.9448,42395.0
2018-04-06 10:00:00,188.73,189.69,188.16,189.34,29262.0,177.0761,177.9769,176.5413,177.6485,29262.0
2018-04-06 10:30:00,189.16,189.37,188.09,188.4,32055.0,177.4796,177.6766,176.4757,176.7665,32055.0
2018-04-06 11:00:00,188.47,188.49,187.59,187.85,35854.0,176.8322,176.851,176.0065,176.2505,35854.0
2018-04-06 11:30:00,187.92,188.88,187.89,188.6,55287.0,176.3162,177.2169,176.288,176.9542,55287.0
2018-04-06 12:00:00,188.67,188.67,187.49,187.63,20117.0,177.0199,177.0199,175.9127,176.0441,20117.0
2018-04-06 12:30:00,187.78,189.04,187.78,188.95,13846.0,176.1848,177.367,176.1848,177.2826,13846.0
2018-04-06 13:00:00,188.99,189.0,187.88,188.78,20229.0,177.3201,177.3295,176.2786,177.1231,20229.0
2018-04-06 13:30:00,188.85,189.16,187.2,187.2,30954.0,177.1887,177.4796,175.6406,175.6406,30954.0
2018-04-06 14:00:00,186.97,187.28,186.1,186.22,42931.0,175.4248,175.7157,174.6085,174.7211,42931.0
2018-04-06 14:30:00,186.29,186.57,185.54,185.65,44836.0,174.7868,175.0495,174.0831,174.1863,44836.0
2018-04-06 15:00:00,185.78,186.79,185.53,186.3,43891.0,174.3083,175.2559,174.0737,174.7962,43891.0
2018-04-06 15:30:00,186.3,187.77,186.24,187.27,146619.0,174.7962,176.1754,174.7399,175.7063,146619.0
2018-04-09 09:30:00,188.39,189.83,188.39,189.36,32100.0,176.7571,178.1082,176.7571,177.6672,32100.0
2018-04-09 10:00:00,189.5,190.35,188.94,190.2,30013.0,177.7986,178.5961,177.2732,178.4554,30013.0
2018-04-09 10:30:00,190.21,190.39,189.72,190.0,22835.0,178.4648,178.6336,178.005,178.2677,22835.0
2018-04-09 11:00:00,190.14,190.68,189.97,190.3,31483.0,178.3991,178.9057,178.2396,178.5492,31483.0
2018-04-09 11:30:00,190.28,191.13,190.28,191.01,19538.0,178.5304,179.3279,178.5304,179.2154,19538.0
2018-04-09 12:00:00,191.03,191.25,190.83,190.87,30648.0,179.2341,179.4405,179.0465,179.084,30648.0
2018-04-09 12:30:00,190.84,190.98,190.49,190.57,14862.0,179.0559,179.1872,178.7275,178.8025,14862.0
2018-04-09 13:00:00,190.68,191.08,190.54,190.73,14334.0,178.9057,179.281,178.7744,178.9526,14334.0
2018-04-09 13:30:00,190.74,191.26,190.54,191.26,12722.0,178.962,179.4499,178.7744,179.4499,12722.0
2018-04-09 14:00:00,191.2,191.2,190.46,190.46,21613.0,179.3936,179.3936,178.6993,178.6993,21613.0
2018-04-09 14:30:00,190.43,190.59,189.96,190.49,22304.0,178.6712,178.8213,178.2302,178.7275,22304.0
2018-04-09 15:00:00,190.41,190.71,189.55,189.8,23145.0,178.6524,178.9339,177.8455,178.0801,23145.0
2018-04-09 15:30:00,189.66,189.88,187.62,188.02,245637.0,177.9487,178.1551,176.0347,176.41,245637.0
2018-04-10 09:30:00,192.07,192.49,188.78,188.78,80558.0,180.2099,180.604,177.1231,177.1231,80558.0
2018-04-10 10:00:00,189.16,190.95,189.08,190.75,33113.0,177.4796,179.1591,177.4045,178.9714,33113.0
2018-04-10 10:30:00,190.84,191.76,190.84,191.4,46162.0,179.0559,179.919,179.0559,179.5813,46162.0
2018-04-10 11:00:00,191.44,192.35,191.06,191.92,36077.0,179.6188,180.4726,179.2623,180.0692,36077.0
2018-04-10 11:30:00,191.9,192.74,191.26,191.71,44126.0,180.0504,180.8385,179.4499,179.8721,44126.0
2018-04-10 12:00:00,191.63,191.88,190.44,191.1,40121.0,179.7971,180.0316,178.6806,179.2998,40121.0
2018-04-10 12:30:00,191.1,191.74,190.95,191.28,25647.0,179.2998,179.9003,179.1591,179.4687,25647.0
2018-04-10 13:00:00,191.33,191.62,191.05,191.53,23408.0,179.5156,179.7877,179.2529,179.7033,23408.0
2018-04-10 13:30:00,191.46,191.91,190.96,191.72,30950.0,179.6376,180.0598,179.1684,179.8815,30950.0
2018-04-10 14:00:00,191.75,192.0,191.24,191.39,37285.0,179.9097,180.1442,179.4312,179.5719,37285.0
2018-04-10 14:30:00,191.44,191.98,190.94,191.86,34192.0,179.6188,180.1255,179.1497,180.0129,34192.0
2018-04-10 15:00:00,191.78,192.0,191.25,191.81,41440.0,179.9378,180.1442,179.4405,179.966,41440.0
2018-04-10 15:30:00,191.74,191.96,191.19,191.45,110191.0,179.9003,180.1067,179.3842,179.6282,110191.0
2018-04-11 09:30:00,190.06,190.68,189.03,190.54,55820.0,178.324,178.9057,177.3576,178.7744,55820.0
2018-04-11 10:00:00,190.7,190.81,189.82,190.13,31283.0,178.9245,179.0277,178.0988,178.3897,31283.0
2018-04-11 10:30:00,190.22,190.5,188.75,188.75,33805.0,178.4741,178.7369,177.0949,177.0949,33805.0
2018-04-11 11:00:00,188.8,189.86,188.58,189.72,21724.0,177.1418,178.1364,176.9354,178.005,21724.0
2018-04-11 11:30:00,189.65,190.69,189.43,190.55,22159.0,177.9393,178.9151,177.7329,178.7838,22159.0
2018-04-11 12:00:00,190.59,190.97,190.26,190.37,24278.0,178.8213,179.1778,178.5117,178.6149,24278.0
2018-04-11 12:30:00,190.51,190.61,189.83,189.89,14485.0,178.7462,178.8401,178.1082,178.1645,14485.0
2018-04-11 13:00:00,190.05,190.36,189.53,189.93,22244.0,178.3146,178.6055,177.8267,178.202,22244.0
2018-04-11 13:30:00,189.79,190.14,189.46,190.12,15547.0,178.0707,178.3991,177.7611,178.3803,15547.0
2018-04-11 14:00:00,190.21,190.22,189.46,189.71,19361.0,178.4648,178.4741,177.7611,177.9956,19361.0
2018-04-11 14:30:00,189.71,190.01,189.41,189.77,20262.0,177.9956,178.2771,177.7142,178.0519,20262.0
2018-04-11 15:00:00,189.75,189.9,188.82,189.45,36153.0,178.0332,178.1739,177.1606,177.7517,36153.0
2018-04-11 15:30:00,189.45,190.1,189.37,189.5,85251.0,177.7517,178.3616,177.6766,177.7986,85251.0
2018-04-12 09:30:00,191.12,192.85,190.37,192.59,45149.0,179.3186,180.9417,178.6149,180.6978,45149.0
2018-04-12 10:00:00,192.67,192.87,192.13,192.13,25940.0,180.7729,180.9605,180.2662,180.2662,25940.0
2018-04-12 10:30:00,192.12,192.5,191.88,192.03,14751.0,180.2568,180.6134,180.0316,180.1724,14751.0
2018-04-12 11:00:00,191.98,192.97,191.97,192.67,21994.0,180.1255,181.0543,180.1161,180.7729,21994.0
2018-04-12 11:30:00,192.71,193.02,192.27,192.79,35732.0,180.8104,181.1012,180.3976,180.8854,35732.0
2018-04-12 12:00:00,192.88,193.1,192.48,192.98,18294.0,180.9699,181.1763,180.5946,181.0637,18294.0
2018-04-12 12:30:00,192.93,193.09,192.69,193.02,33178.0,181.0168,181.1669,180.7916,181.1012,33178.0
2018-04-12 13:00:00,193.07,193.22,191.84,192.01,36775.0,181.1482,181.2889,179.9941,180.1536,36775.0
2018-04-12 13:30:00,192.0,192.6,191.8,192.14,27316.0,180.1442,180.7072,179.9566,180.2756,27316.0
2018-04-12 14:00:00,192.15,192.79,192.02,192.67,23052.0,180.285,180.8854,180.163,180.7729,23052.0
2018-04-12 14:30:00,192.68,193.08,192.36,193.04,40527.0,180.7822,181.1575,180.482,181.12,40527.0
2018-04-12 15:00:00,193.03,193.29,192.56,193.06,34075.0,181.1106,181.3546,180.6696,181.1388,34075.0
2018-04-12 15:30:00,193.05,193.16,192.14,192.2,116433.0,181.1294,181.2326,180.2756,180.3319,116433.0
2018-04-13 09:30:00,192.17,193.39,192.06,192.71,116473.0,180.3037,181.4484,180.2005,180.8104,116473.0
2018-04-13 10:00:00,192.52,193.0,191.4,191.47,61156.0,180.6321,181.0825,179.5813,179.647,61156.0
2018-04-13 10:30:00,191.48,191.88,190.68,190.73,50190.0,179.6563,180.0316,178.9057,178.9526,50190.0
2018-04-13 11:00:00,190.69,191.64,190.38,191.64,25079.0,178.9151,179.8065,178.6243,179.8065,25079.0
2018-04-13 11:30:00,191.64,192.01,191.41,191.74,26211.0,179.8065,180.1536,179.5907,179.9003,26211.0
2018-04-13 12:00:00,191.73,191.91,191.07,191.53,31295.0,179.8909,180.0598,179.2717,179.7033,31295.0
2018-04-13 12:30:00,191.39,191.4,190.83,191.26,27760.0,179.5719,179.5813,179.0465,179.4499,27760.0
2018-04-13 13:00:00,191.29,191.76,191.2,191.6,45012.0,179.4781,179.919,179.3936,179.7689,45012.0
2018-04-13 13:30:00,191.54,191.6,191.21,191.29,25268.0,179.7126,179.7689,179.403,179.4781,25268.0
2018-04-13 14:00:00,191.29,191.29,190.8,190.95,32590.0,179.4781,179.4781,179.0183,179.1591,32590.0
2018-04-13 14:30:00,190.9,191.28,190.51,190.78,34054.0,179.1122,179.4687,178.7462,178.9996,34054.0
2018-04-13 15:00:00,190.72,190.72,189.67,190.06,54363.0,178.9433,178.9433,177.9581,178.324,54363.0
2018-04-13 15:30:00,190.03,191.1,189.83,190.82,121141.0,178.2959,179.2998,178.1082,179.0371,121141.0
2018-04-16 09:30:00,192.5,193.04,190.8,191.38,68115.0,180.6134,181.12,179.0183,179.5625,68115.0
2018-04-16 10:00:00,191.41,192.52,191.38,192.52,51578.0,179.5907,180.6321,179.5625,180.6321,51578.0
2018-04-16 10:30:00,192.66,192.83,191.39,191.69,52865.0,180.7635,180.923,179.5719,179.8534,52865.0
2018-04-16 11:00:00,191.74,192.23,191.28,192.03,52699.0,179.9003,180.36,179.4687,180.1724,52699.0
2018-04-16 11:30:00,192.01,192.02,191.33,191.79,32789.0,180.1536,180.163,179.5156,179.9472,32789.0
2018-04-16 12:00:00,191.94,192.26,191.63,191.77,30673.0,180.0879,180.3882,179.7971,179.9284,30673.0
2018-04-16 12:30:00,191.92,192.71,191.69,192.39,43717.0,180.0692,180.8104,179.8534,180.5101,43717.0
2018-04-16 13:00:00,192.37,192.69,191.91,192.09,47965.0,180.4914,180.7916,180.0598,180.2287,47965.0
2018-04-16 13:30:00,192.05,192.45,191.87,192.44,44459.0,180.1911,180.5664,180.0223,180.5571,44459.0
2018-04-16 14:00:00,192.47,192.51,191.98,192.24,23079.0,180.5852,180.6227,180.1255,180.3694,23079.0
2018-04-16 14:30:00,192.15,192.41,191.79,192.15,22939.0,180.285,180.5289,179.9472,180.285,22939.0
2018-04-16 15:00:00,192.17,192.42,191.83,192.34,34122.0,180.3037,180.5383,179.9847,180.4632,34122.0
2018-04-16 15:30:00,192.32,192.55,191.61,191.71,81511.0,180.4445,180.6603,179.7783,179.8721,81511.0
2018-04-17 09:30:00,193.42,194.6,193.42,194.26,48519.0,181.4765,182.5837,181.4765,182.2647,48519.0
2018-04-17 10:00:00,194.16,194.85,194.15,194.32,80669.0,182.1709,182.8182,182.1615,182.321,80669.0
2018-04-17 10:30:00,194.46,194.69,194.0,194.47,31784.0,182.4523,182.6681,182.0207,182.4617,31784.0
2018-04-17 11:00:00,194.43,194.69,194.26,194.46,29769.0,182.4242,182.6681,182.2647,182.4523,29769.0
2018-04-17 11:30:00,194.48,194.49,193.99,194.37,22908.0,182.4711,182.4805,182.0113,182.3679,22908.0
2018-04-17 12:00:00,194.44,194.44,193.65,193.82,44735.0,182.4336,182.4336,181.6923,181.8518,44735.0
2018-04-17 12:30:00,193.89,194.18,193.66,194.06,42312.0,181.9175,182.1896,181.7017,182.077,42312.0
2018-04-17 13:00:00,193.99,194.05,193.63,194.01,18605.0,182.0113,182.0676,181.6736,182.0301,18605.0
2018-04-17 13:30:00,194.06,194.13,193.79,193.87,25442.0,182.077,182.1427,181.8237,181.8988,25442.0
2018-04-17 14:00:00,193.87,193.97,192.92,193.4,38115.0,181.8988,181.9926,181.0074,181.4578,38115.0
2018-04-17 14:30:00,193.39,193.92,193.28,193.87,28149.0,181.4484,181.9457,181.3452,181.8988,28149.0
2018-04-17 15:00:00,193.79,194.71,193.76,194.61,33806.0,181.8237,182.6869,181.7956,182.5931,33806.0
2018-04-17 15:30:00,194.64,194.83,193.94,193.98,112355.0,182.6212,182.7995,181.9644,182.002,112355.0
2018-04-18 09:30:00,194.21,194.33,193.4,194.26,48140.0,182.2178,182.3304,181.4578,182.2647,48140.0
2018-04-18 10:00:00,194.27,194.64,193.31,194.64,21361.0,182.2741,182.6212,181.3733,182.6212,21361.0
2018-04-18 10:30:00,194.56,195.25,194.39,195.11,38852.0,182.5462,183.1935,182.3866,183.0622,38852.0
2018-04-18 11:00:00,195.1,195.56,194.85,195.02,20254.0,183.0528,183.4844,182.8182,182.9777,20254.0
2018-04-18 11:30:00,195.08,195.08,194.41,194.66,20393.0,183.034,183.034,182.4054,182.64,20393.0
2018-04-18 12:00:00,194.53,195.02,194.41,194.65,22248.0,182.518,182.9777,182.4054,182.6306,22248.0
2018-04-18 12:30:00,194.56,194.68,194.09,194.65,14188.0,182.5462,182.6587,182.1052,182.6306,14188.0
2018-04-18 13:00:00,194.6,194.81,194.35,194.53,41372.0,182.5837,182.7807,182.3491,182.518,41372.0
2018-04-18 13:30:00,194.46,194.46,193.87,193.92,20625.0,182.4523,182.4523,181.8988,181.9457,20625.0
2018-04-18 14:00:00,193.9,194.11,193.74,194.04,36355.0,181.9269,182.1239,181.7768,182.0583,36355.0
2018-04-18 14:30:00,194.08,194.87,194.04,194.65,44740.0,182.0958,182.837,182.0583,182.6306,44740.0
2018-04-18 15:00:00,194.71,195.21,194.46,195.15,37638.0,182.6869,183.156,182.4523,183.0997,37638.0
2018-04-18 15:30:00,195.14,195.3,194.59,194.68,78766.0,183.0903,183.2405,182.5743,182.6587,78766.0
2018-04-19 09:30:00,194.58,195.18,193.88,195.17,41903.0,182.5649,183.1279,181.9081,183.1185,41903.0
2018-04-19 10:00:00,195.17,195.17,193.86,194.28,44098.0,183.1185,183.1185,181.8894,182.2834,44098.0
2018-04-19 10:30:00,194.24,194.73,193.17,193.55,54780.0,182.2459,182.7057,181.242,181.5985,54780.0
2018-04-19 11:00:00,193.62,194.19,193.09,194.02,25779.0,181.6642,182.199,181.1669,182.0395,25779.0
2018-04-19 11:30:00,194.05,194.19,193.66,193.99,32477.0,182.0676,182.199,181.7017,182.0113,32477.0
2018-04-19 12:00:00,193.9,194.09,193.7,193.7,18694.0,181.9269,182.1052,181.7393,181.7393,18694.0
2018-04-19 12:30:00,193.73,193.92,193.39,193.42,14175.0,181.7674,181.9457,181.4484,181.4765,14175.0
2018-04-19 13:00:00,193.33,193.57,193.16,193.24,14803.0,181.3921,181.6173,181.2326,181.3077,14803.0
2018-04-19 13:30:00,193.12,193.78,193.0,193.63,20533.0,181.1951,181.8143,181.0825,181.6736,20533.0
2018-04-19 14:00:00,193.65,193.86,193.07,193.32,21932.0,181.6923,181.8894,181.1482,181.3827,21932.0
2018-04-19 14:30:00,193.3,193.81,193.23,193.63,36601.0,181.364,181.8425,181.2983,181.6736,36601.0
2018-04-19 15:00:00,193.74,193.91,193.44,193.46,21435.0,181.7768,181.9363,181.4953,181.5141,21435.0
2018-04-19 15:30:00,193.43,194.39,193.36,193.94,98724.0,181.4859,182.3866,181.4202,181.9644,98724.0
2018-04-20 09:30:00,194.11,194.87,192.99,193.4,140165.0,182.1239,182.837,181.0731,181.4578,140165.0
2018-04-20 10:00:00,193.5,194.19,192.88,193.96,40630.0,181.5516,182.199,180.9699,181.9832,40630.0
2018-04-20 10:30:00,194.09,194.12,192.85,193.01,30485.0,182.1052,182.1333,180.9417,181.0919,30485.0
2018-04-20 11:00:00,192.98,193.0,192.33,192.38,45513.0,181.0637,181.0825,180.4539,180.5008,45513.0
2018-04-20 11:30:00,192.46,193.31,192.44,192.81,27982.0,180.5758,181.3733,180.5571,180.9042,27982.0
2018-04-20 12:00:00,192.71,192.76,192.19,192.42,32828.0,180.8104,180.8573,180.3225,180.5383,32828.0
2018-04-20 12:30:00,192.46,192.85,192.15,192.67,67118.0,180.5758,180.9417,180.285,180.7729,67118.0
2018-04-20 13:00:00,192.61,192.85,192.36,192.84,28454.0,180.7166,180.9417,180.482,180.9324,28454.0
2018-04-20 13:30:00,192.76,193.11,192.73,192.98,24136.0,180.8573,181.1857,180.8292,181.0637,24136.0
2018-04-20 14:00:00,192.95,193.08,192.66,192.79,25681.0,181.0356,181.1575,180.7635,180.8854,25681.0
2018-04-20 14:30:00,192.75,192.83,192.28,192.55,38126.0,180.8479,180.923,180.4069,180.6603,38126.0
2018-04-20 15:00:00,192.51,192.53,191.91,192.16,46851.0,180.6227,180.6415,180.0598,180.2943,46851.0
2018-04-20 15:30:00,192.16,193.12,192.03,193.0,137351.0,180.2943,181.1951,180.1724,181.0825,137351.0
2018-04-23 09:30:00,193.11,193.97,192.5,192.98,50723.0,181.1857,181.9926,180.6134,181.0637,50723.0
2018-04-23 10:00:00,192.96,193.13,192.19,192.33,59761.0,181.0449,181.2045,180.3225,180.4539,59761.0
2018-04-23 10:30:00,192.4,193.11,192.22,192.47,39026.0,180.5195,181.1857,180.3506,180.5852,39026.0
2018-04-23 11:00:00,192.51,193.28,192.36,192.73,27763.0,180.6227,181.3452,180.482,180.8292,27763.0
2018-04-23 11:30:00,192.81,193.38,192.68,193.11,39035.0,180.9042,181.439,180.7822,181.1857,39035.0
2018-04-23 12:00:00,193.03,193.05,192.36,192.43,43251.0,181.1106,181.1294,180.482,180.5477,43251.0
2018-04-23 12:30:00,192.47,192.5,192.05,192.49,25172.0,180.5852,180.6134,180.1911,180.604,25172.0
2018-04-23 13:00:00,192.57,192.71,192.47,192.62,20807.0,180.679,180.8104,180.5852,180.7259,20807.0
2018-04-23 13:30:00,192.67,192.77,192.44,192.65,22155.0,180.7729,180.8667,180.5571,180.7541,22155.0
2018-04-23 14:00:00,192.6,192.67,191.58,191.75,37055.0,180.7072,180.7729,179.7502,179.9097,37055.0
2018-04-23 14:30:00,191.68,192.08,191.34,191.5,43090.0,179.844,180.2193,179.525,179.6751,43090.0
2018-04-23 15:00:00,191.47,191.56,191.27,191.31,125954.0,179.647,179.7314,179.4593,179.4968,125954.0
2018-04-23 15:30:00,191.34,192.07,191.34,191.98,295150.0,179.525,180.2099,179.525,180.1255,295150.0
2018-04-24 09:30:00,193.02,193.53,192.12,193.39,50592.0,181.1012,181.5798,180.2568,181.4484,50592.0
2018-04-24 10:00:00,193.29,193.67,192.56,192.9,51303.0,181.3546,181.7111,180.6696,180.9887,51303.0
2018-04-24 10:30:00,192.86,193.38,192.5,193.07,51691.0,180.9511,181.439,180.6134,181.1482,51691.0
2018-04-24 11:00:00,193.05,193.28,192.3,193.21,73861.0,181.1294,181.3452,180.4257,181.2795,73861.0
2018-04-24 11:30:00,193.34,193.63,192.69,192.86,39532.0,181.4015,181.6736,180.7916,180.9511,39532.0
2018-04-24 12:00:00,192.74,193.0,191.42,191.69,32865.0,180.8385,181.0825,179.6,179.8534,32865.0
2018-04-24 12:30:00,191.56,191.56,190.37,190.37,40720.0,179.7314,179.7314,178.6149,178.6149,40720.0
2018-04-24 13:00:00,190.37,190.83,189.75,189.81,88070.0,178.6149,179.0465,178.0332,178.0895,88070.0
2018-04-24 13:30:00,189.81,190.02,188.79,189.11,67628.0,178.0895,178.2865,177.1324,177.4327,67628.0
2018-04-24 14:00:00,189.11,189.11,188.0,188.05,89313.0,177.4327,177.4327,176.3912,176.4381,89313.0
2018-04-24 14:30:00,188.06,188.91,187.8,188.53,81594.0,176.4475,177.245,176.2036,176.8885,81594.0
2018-04-24 15:00:00,188.53,189.18,188.36,188.48,175546.0,176.8885,177.4984,176.729,176.8416,175546.0
2018-04-24 15:30:00,188.5,189.25,187.94,189.04,313145.0,176.8603,177.564,176.3349,177.367,313145.0
2018-04-25 09:30:00,188.12,188.77,186.36,187.23,154148.0,176.5038,177.1137,174.8525,175.6688,154148.0
2018-04-25 10:00:00,187.22,187.8,186.72,187.43,103812.0,175.6594,176.2036,175.1903,175.8564,103812.0
2018-04-25 10:30:00,187.34,188.5,187.34,188.22,73826.0,175.772,176.8603,175.772,176.5976,73826.0
2018-04-25 11:00:00,188.22,188.84,188.07,188.75,64473.0,176.5976,177.1794,176.4569,177.0949,64473.0
2018-04-25 11:30:00,188.7,188.7,187.51,187.97,74088.0,177.048,177.048,175.9315,176.3631,74088.0
2018-04-25 12:00:00,188.03,188.52,187.88,188.34,53903.0,176.4194,176.8791,176.2786,176.7102,53903.0
2018-04-25 12:30:00,188.32,188.78,188.25,188.42,39132.0,176.6915,177.1231,176.6258,176.7853,39132.0
2018-04-25 13:00:00,188.52,188.72,188.04,188.47,35235.0,176.8791,177.0668,176.4288,176.8322,35235.0
2018-04-25 13:30:00,188.45,189.55,188.19,189.47,57756.0,176.8134,177.8455,176.5695,177.7705,57756.0
2018-04-25 14:00:00,189.51,189.67,188.71,189.09,87201.0,177.808,177.9581,177.0574,177.4139,87201.0
2018-04-25 14:30:00,189.09,190.55,189.02,190.55,68251.0,177.4139,178.7838,177.3482,178.7838,68251.0
2018-04-25 15:00:00,190.48,190.53,189.96,190.35,73382.0,178.7181,178.765,178.2302,178.5961,73382.0
2018-04-25 15:30:00,190.26,190.67,188.8,189.59,243785.0,178.5117,178.8964,177.1418,177.883,243785.0
2018-04-26 09:30:00,185.89,188.14,184.55,186.83,308167.0,174.4115,176.5226,173.1543,175.2935,308167.0
2018-04-26 10:00:00,187.09,189.77,186.73,189.2,199401.0,175.5374,178.0519,175.1996,177.5171,199401.0
2018-04-26 10:30:00,189.25,190.21,188.77,190.21,79548.0,177.564,178.4648,177.1137,178.4648,79548.0
2018-04-26 11:00:00,190.1,191.68,189.83,191.59,116916.0,178.3616,179.844,178.1082,179.7595,116916.0
2018-04-26 11:30:00,191.54,192.18,191.27,192.1,131243.0,179.7126,180.3131,179.4593,180.2381,131243.0
2018-04-26 12:00:00,192.17,192.28,191.75,191.89,43418.0,180.3037,180.4069,179.9097,180.041,43418.0
2018-04-26 12:30:00,191.86,192.1,191.33,191.77,52649.0,180.0129,180.2381,179.5156,179.9284,52649.0
2018-04-26 13:00:00,191.75,191.88,191.12,191.17,99481.0,179.9097,180.0316,179.3186,179.3655,99481.0
2018-04-26 13:30:00,191.1,191.36,190.75,190.79,31860.0,179.2998,179.5437,178.9714,179.0089,31860.0
2018-04-26 14:00:00,190.77,190.82,190.43,190.52,25610.0,178.9902,179.0371,178.6712,178.7556,25610.0
2018-04-26 14:30:00,190.59,190.9,190.3,190.32,41238.0,178.8213,179.1122,178.5492,178.568,41238.0
2018-04-26 15:00:00,190.39,191.49,190.38,190.74,105626.0,178.6336,179.6657,178.6243,178.962,105626.0
2018-04-26 15:30:00,190.75,191.02,190.15,190.25,183875.0,178.9714,179.2247,178.4085,178.5023,183875.0
2018-04-27 09:30:00,190.51,190.71,188.6,189.7,99843.0,178.7462,178.9339,176.9542,177.9863,99843.0
2018-04-27 10:00:00,189.65,190.05,189.32,189.55,81194.0,177.9393,178.3146,177.6297,177.8455,81194.0
2018-04-27 10:30:00,189.42,189.45,188.02,188.02,103562.0,177.7235,177.7517,176.41,176.41,103562.0
2018-04-27 11:00:00,188.02,188.53,187.94,188.42,59138.0,176.41,176.8885,176.3349,176.7853,59138.0
2018-04-27 11:30:00,188.55,188.55,187.93,188.38,43475.0,176.9073,176.9073,176.3255,176.7478,43475.0
2018-04-27 12:00:00,188.38,188.59,188.24,188.38,32206.0,176.7478,176.9448,176.6164,176.7478,32206.0
2018-04-27 12:30:00,188.39,188.93,188.33,188.83,37982.0,176.7571,177.2638,176.7008,177.17,37982.0
2018-04-27 13:00:00,188.88,189.0,188.27,188.44,45077.0,177.2169,177.3295,176.6446,176.8041,45077.0
2018-04-27 13:30:00,188.46,188.64,187.97,188.13,73743.0,176.8228,176.9917,176.3631,176.5132,73743.0
2018-04-27 14:00:00,188.17,188.23,187.57,187.68,36486.0,176.5507,176.607,175.9878,176.091,36486.0
2018-04-27 14:30:00,187.68,187.99,187.52,187.77,52490.0,176.091,176.3818,175.9409,176.1754,52490.0
2018-04-27 15:00:00,187.73,187.97,187.17,187.36,66015.0,176.1379,176.3631,175.6125,175.7907,66015.0
2018-04-27 15:30:00,187.32,187.53,186.9,187.07,242752.0,175.7532,175.9502,175.3591,175.5186,242752.0
2018-04-30 09:30:00,188.65,189.69,188.18,189.1,93150.0,177.0011,177.9769,176.5601,177.4233,93150.0
2018-04-30 10:00:00,189.03,189.91,188.94,189.65,45796.0,177.3576,178.1833,177.2732,177.9393,45796.0
2018-04-30 10:30:00,189.76,190.55,189.57,190.51,69864.0,178.0425,178.7838,177.8643,178.7462,69864.0
2018-04-30 11:00:00,190.58,190.83,190.23,190.38,47489.0,178.8119,179.0465,178.4835,178.6243,47489.0
2018-04-30 11:30:00,190.5,190.58,189.55,189.66,43725.0,178.7369,178.8119,177.8455,177.9487,43725.0
2018-04-30 12:00:00,189.56,189.66,188.96,189.27,17830.0,177.8549,177.9487,177.2919,177.5828,17830.0
2018-04-30 12:30:00,189.27,189.27,188.64,188.93,22716.0,177.5828,177.5828,176.9917,177.2638,22716.0
2018-04-30 13:00:00,189.04,189.45,189.02,189.4,55540.0,177.367,177.7517,177.3482,177.7048,55540.0
2018-04-30 13:30:00,189.4,189.93,189.4,189.84,39911.0,177.7048,178.202,177.7048,178.1176,39911.0
2018-04-30 14:00:00,189.77,190.0,189.22,189.91,53349.0,178.0519,178.2677,177.5359,178.1833,53349.0
2018-04-30 14:30:00,189.91,190.05,189.49,189.7,64979.0,178.1833,178.3146,177.7892,177.9863,64979.0
2018-04-30 15:00:00,189.71,189.74,189.14,189.37,61613.0,177.9956,178.0238,177.4608,177.6766,61613.0
2018-04-30 15:30:00,189.35,189.91,188.6,188.6,164351.0,177.6579,178.1833,176.9542,176.9542,164351.0
2018-05-01 09:30:00,189.0,189.46,188.25,189.46,48198.0,177.3295,177.7611,176.6258,177.7611,48198.0
2018-05-01 10:00:00,189.46,189.91,189.13,189.51,68009.0,177.7611,178.1833,177.4514,177.808,68009.0
2018-05-01 10:30:00,189.37,189.95,189.37,189.44,27685.0,177.6766,178.2208,177.6766,177.7423,27685.0
2018-05-01 11:00:00,189.42,189.69,189.22,189.66,42204.0,177.7235,177.9769,177.5359,177.9487,42204.0
2018-05-01 11:30:00,189.67,189.87,189.2,189.3,37933.0,177.9581,178.1458,177.5171,177.611,37933.0
2018-05-01 12:00:00,189.36,189.55,189.11,189.44,28621.0,177.6672,177.8455,177.4327,177.7423,28621.0
2018-05-01 12:30:00,189.47,189.7,188.96,189.03,26993.0,177.7705,177.9863,177.2919,177.3576,26993.0
2018-05-01 13:00:00,188.94,188.99,188.22,188.51,17966.0,177.2732,177.3201,176.5976,176.8697,17966.0
2018-05-01 13:30:00,188.51,189.48,188.51,189.37,70388.0,176.8697,177.7798,176.8697,177.6766,70388.0
2018-05-01 14:00:00,189.38,190.19,189.38,189.83,29191.0,177.686,178.446,177.686,178.1082,29191.0
2018-05-01 14:30:00,189.78,190.19,189.6,190.13,32253.0,178.0613,178.446,177.8924,178.3897,32253.0
2018-05-01 15:00:00,190.08,190.19,189.54,189.67,92010.0,178.3428,178.446,177.8361,177.9581,92010.0
2018-05-01 15:30:00,189.67,190.24,189.38,190.01,123032.0,177.9581,178.4929,177.686,178.2771,123032.0
2018-05-02 09:30:00,189.3,189.65,188.15,188.62,68532.0,177.611,177.9393,176.532,176.9729,68532.0
2018-05-02 10:00:00,188.6,189.46,188.56,188.76,41323.0,176.9542,177.7611,176.9166,177.1043,41323.0
2018-05-02 10:30:00,188.73,189.18,188.58,189.16,33806.0,177.0761,177.4984,176.9354,177.4796,33806.0
2018-05-02 11:00:00,189.16,189.78,188.57,188.64,67338.0,177.4796,178.0613,176.926,176.9917,67338.0
2018-05-02 11:30:00,188.64,189.21,188.53,189.21,39254.0,176.9917,177.5265,176.8885,177.5265,39254.0
2018-05-02 12:00:00,189.2,189.75,188.88,189.75,38554.0,177.5171,178.0332,177.2169,178.0332,38554.0
2018-05-02 12:30:00,189.77,190.32,189.66,190.18,25139.0,178.0519,178.568,177.9487,178.4366,25139.0
2018-05-02 13:00:00,190.24,190.6,190.21,190.42,31282.0,178.4929,178.8307,178.4648,178.6618,31282.0
2018-05-02 13:30:00,190.49,190.63,189.93,190.1,50926.0,178.7275,178.8588,178.202,178.3616,50926.0
2018-05-02 14:00:00,190.17,190.72,190.05,190.5,41243.0,178.4272,178.9433,178.3146,178.7369,41243.0
2018-05-02 14:30:00,190.37,190.62,189.47,189.49,90255.0,178.6149,178.8494,177.7705,177.7892,90255.0
2018-05-02 15:00:00,189.47,190.03,188.91,189.02,81058.0,177.7705,178.2959,177.245,177.3482,81058.0
2018-05-02 15:30:00,189.02,189.05,187.85,188.01,253035.0,177.3482,177.3764,176.2505,176.4006,253035.0
2018-05-03 09:30:00,187.66,188.33,186.51,187.32,81839.0,176.0722,176.7008,174.9932,175.7532,81839.0
2018-05-03 10:00:00,187.28,187.28,185.87,186.15,63445.0,175.7157,175.7157,174.3927,174.6555,63445.0
2018-05-03 10:30:00,186.14,186.15,185.1,185.67,75268.0,174.6461,174.6555,173.6703,174.2051,75268.0
2018-05-03 11:00:00,185.56,186.49,185.44,185.47,59933.0,174.1019,174.9745,173.9893,174.0174,59933.0
2018-05-03 11:30:00,185.53,187.32,185.29,186.96,145814.0,174.0737,175.7532,173.8486,175.4154,145814.0
2018-05-03 12:00:00,187.0,187.76,186.8,186.83,61408.0,175.453,176.166,175.2653,175.2935,61408.0
2018-05-03 12:30:00,186.92,188.85,186.92,188.79,85937.0,175.3779,177.1887,175.3779,177.1324,85937.0
2018-05-03 13:00:00,188.8,188.8,187.59,188.33,55982.0,177.1418,177.1418,176.0065,176.7008,55982.0
2018-05-03 13:30:00,188.42,189.48,188.42,189.07,57380.0,176.7853,177.7798,176.7853,177.3952,57380.0
2018-05-03 14:00:00,189.19,189.35,188.77,188.91,81055.0,177.5077,177.6579,177.1137,177.245,81055.0
2018-05-03 14:30:00,188.91,189.58,188.78,189.01,94782.0,177.245,177.8737,177.1231,177.3389,94782.0
2018-05-03 15:00:00,189.03,189.67,188.91,189.67,93376.0,177.3576,177.9581,177.245,177.9581,93376.0
2018-05-03 15:30:00,189.7,189.85,188.98,189.57,295281.0,177.9863,178.127,177.3107,177.8643,295281.0
2018-05-04 09:30:00,188.62,189.41,187.69,188.63,32632.0,176.9729,177.7142,176.1004,176.9823,32632.0
2018-05-04 10:00:00,188.61,189.95,188.42,189.84,27320.0,176.9636,178.2208,176.7853,178.1176,27320.0
2018-05-04 10:30:00,189.94,190.59,189.73,190.26,27906.0,178.2114,178.8213,178.0144,178.5117,27906.0
2018-05-04 11:00:00,190.19,190.58,190.1,190.5,52863.0,178.446,178.8119,178.3616,178.7369,52863.0
2018-05-04 11:30:00,190.45,190.75,190.11,190.44,38170.0,178.6899,178.9714,178.3709,178.6806,38170.0
2018-05-04 12:00:00,190.47,190.79,190.32,190.73,17298.0,178.7087,179.0089,178.568,178.9526,17298.0
2018-05-04 12:30:00,190.73,191.3,190.73,191.13,18382.0,178.9526,179.4875,178.9526,179.3279,18382.0
2018-05-04 13:00:00,191.24,191.75,191.08,191.44,20584.0,179.4312,179.9097,179.281,179.6188,20584.0
2018-05-04 13:30:00,191.46,192.19,191.46,192.14,22654.0,179.6376,180.3225,179.6376,180.2756,22654.0
2018-05-04 14:00:00,192.15,192.76,192.08,192.76,26177.0,180.285,180.8573,180.2193,180.8573,26177.0
2018-05-04 14:30:00,192.75,192.8,192.12,192.21,26993.0,180.8479,180.8948,180.2568,180.3413,26993.0
2018-05-04 15:00:00,192.21,192.8,192.21,192.77,55456.0,180.3413,180.8948,180.3413,180.8667,55456.0
2018-05-04 15:30:00,192.77,192.9,191.89,192.14,108661.0,180.8667,180.9887,180.041,180.2756,108661.0
2018-05-07 09:30:00,192.79,193.85,192.79,193.85,83066.0,180.8854,181.88,180.8854,181.88,83066.0
2018-05-07 10:00:00,193.87,193.91,193.26,193.55,30175.0,181.8988,181.9363,181.3264,181.5985,30175.0
2018-05-07 10:30:00,193.54,193.99,192.9,193.77,22075.0,181.5891,182.0113,180.9887,181.8049,22075.0
2018-05-07 11:00:00,193.81,193.97,193.31,193.57,21618.0,181.8425,181.9926,181.3733,181.6173,21618.0
2018-05-07 11:30:00,193.58,193.69,193.06,193.65,21808.0,181.6267,181.7299,181.1388,181.6923,21808.0
2018-05-07 12:00:00,193.66,193.96,193.55,193.92,17430.0,181.7017,181.9832,181.5985,181.9457,17430.0
2018-05-07 12:30:00,193.95,194.07,193.61,193.72,14921.0,181.9738,182.0864,181.6548,181.758,14921.0
2018-05-07 13:00:00,193.78,193.92,193.44,193.85,15777.0,181.8143,181.9457,181.4953,181.88,15777.0
2018-05-07 13:30:00,193.81,193.91,193.54,193.57,21476.0,181.8425,181.9363,181.5891,181.6173,21476.0
2018-05-07 14:00:00,193.57,193.73,193.47,193.59,15823.0,181.6173,181.7674,181.5235,181.636,15823.0
2018-05-07 14:30:00,193.61,193.78,193.0,193.28,26864.0,181.6548,181.8143,181.0825,181.3452,26864.0
2018-05-07 15:00:00,193.3,193.58,192.41,192.77,51081.0,181.364,181.6267,180.5289,180.8667,51081.0
2018-05-07 15:30:00,192.77,193.43,192.61,193.33,97723.0,180.8667,181.4859,180.7166,181.3921,97723.0
2018-05-08 09:30:00,193.93,194.01,192.37,192.93,45535.0,181.9551,182.0301,180.4914,181.0168,45535.0
2018-05-08 10:00:00,192.94,193.31,192.48,192.82,30070.0,181.0262,181.3733,180.5946,180.9136,30070.0
2018-05-08 10:30:00,192.97,194.0,192.97,193.79,17891.0,181.0543,182.0207,181.0543,181.8237,17891.0
2018-05-08 11:00:00,193.61,194.7,193.41,194.18,36714.0,181.6548,182.6775,181.4672,182.1896,36714.0
2018-05-08 11:30:00,194.16,194.36,193.86,194.22,33466.0,182.1709,182.3585,181.8894,182.2271,33466.0
2018-05-08 12:00:00,194.25,194.39,193.92,194.11,15301.0,182.2553,182.3866,181.9457,182.1239,15301.0
2018-05-08 12:30:00,194.14,194.31,193.27,193.66,15107.0,182.1521,182.3116,181.3358,181.7017,15107.0
2018-05-08 13:00:00,193.51,193.88,193.51,193.84,21274.0,181.561,181.9081,181.561,181.8706,21274.0
2018-05-08 13:30:00,193.89,194.08,193.65,193.79,24366.0,181.9175,182.0958,181.6923,181.8237,24366.0
2018-05-08 14:00:00,193.78,194.33,193.66,193.94,27893.0,181.8143,182.3304,181.7017,181.9644,27893.0
2018-05-08 14:30:00,194.03,194.16,193.34,193.79,33780.0,182.0489,182.1709,181.4015,181.8237,33780.0
2018-05-08 15:00:00,193.75,194.41,193.57,194.25,27936.0,181.7862,182.4054,181.6173,182.2553,27936.0
2018-05-08 15:30:00,194.29,194.88,194.18,194.78,193729.0,182.2928,182.8464,182.1896,182.7526,193729.0
2018-05-09 09:30:00,194.89,194.98,193.54,194.02,49384.0,182.8558,182.9402,181.5891,182.0395,49384.0
2018-05-09 10:00:00,194.15,195.69,194.14,194.95,47969.0,182.1615,183.6064,182.1521,182.9121,47969.0
2018-05-09 10:30:00,195.01,195.57,194.77,195.01,33850.0,182.9684,183.4938,182.7432,182.9684,33850.0
2018-05-09 11:00:00,195.02,195.88,195.01,195.73,37113.0,182.9777,183.7846,182.9684,183.6439,37113.0
2018-05-09 11:30:00,195.77,196.26,195.69,196.09,30889.0,183.6814,184.1412,183.6064,183.9817,30889.0
2018-05-09 12:00:00,196.14,197.0,196.14,196.81,35358.0,184.0286,184.8355,184.0286,184.6572,35358.0
2018-05-09 12:30:00,196.9,197.42,196.78,196.99,26072.0,184.7417,185.2295,184.6291,184.8261,26072.0
2018-05-09 13:00:00,197.03,197.62,196.93,197.62,37944.0,184.8636,185.4172,184.7698,185.4172,37944.0
2018-05-09 13:30:00,197.62,197.85,197.43,197.69,25998.0,185.4172,185.633,185.2389,185.4829,25998.0
2018-05-09 14:00:00,197.75,198.19,197.39,197.58,71810.0,185.5392,185.952,185.2014,185.3797,71810.0
2018-05-09 14:30:00,197.57,197.81,197.18,197.22,50092.0,185.3703,185.5955,185.0044,185.0419,50092.0
2018-05-09 15:00:00,197.19,197.24,196.76,196.93,55023.0,185.0138,185.0607,184.6103,184.7698,55023.0
2018-05-09 15:30:00,196.88,197.47,196.64,197.38,158613.0,184.7229,185.2765,184.4977,185.192,158613.0
2018-05-10 09:30:00,198.18,199.05,197.75,198.8,49382.0,185.9426,186.7589,185.5392,186.5243,49382.0
2018-05-10 10:00:00,198.79,200.23,198.74,199.93,70389.0,186.515,187.866,186.468,187.5846,70389.0
2018-05-10 10:30:00,199.89,200.74,199.63,200.4,110401.0,187.547,188.3445,187.3031,188.0255,110401.0
2018-05-10 11:00:00,200.45,201.2,200.44,200.97,80837.0,188.0725,188.7761,188.0631,188.5603,80837.0
2018-05-10 11:30:00,200.97,201.13,200.47,200.62,42507.0,188.5603,188.7105,188.0912,188.232,42507.0
2018-05-10 12:00:00,200.56,201.1,200.56,200.95,49166.0,188.1757,188.6823,188.1757,188.5416,49166.0
2018-05-10 12:30:00,200.98,200.98,200.25,200.36,24637.0,188.5697,188.5697,187.8848,187.988,24637.0
2018-05-10 13:00:00,200.42,200.74,200.06,200.06,30415.0,188.0443,188.3445,187.7065,187.7065,30415.0
2018-05-10 13:30:00,199.98,200.18,199.71,199.89,16808.0,187.6315,187.8191,187.3781,187.547,16808.0
2018-05-10 14:00:00,200.01,200.3,199.76,200.22,65016.0,187.6596,187.9317,187.4251,187.8567,65016.0
2018-05-10 14:30:00,200.31,200.55,199.7,200.46,51172.0,187.9411,188.1663,187.3688,188.0818,51172.0
2018-05-10 15:00:00,200.48,201.0,200.07,200.68,60442.0,188.1006,188.5885,187.7159,188.2882,60442.0
2018-05-10 15:30:00,200.61,200.71,200.2,200.61,142217.0,188.2226,188.3164,187.8379,188.2226,142217.0
2018-05-11 09:30:00,200.28,200.92,199.52,200.32,64444.0,187.9129,188.5134,187.1999,187.9505,64444.0
2018-05-11 10:00:00,200.32,201.44,200.09,200.74,55967.0,187.9505,189.0013,187.7347,188.3445,55967.0
2018-05-11 10:30:00,200.78,201.11,200.32,200.82,61356.0,188.3821,188.6917,187.9505,188.4196,61356.0
2018-05-11 11:00:00,200.81,200.85,199.82,199.87,35591.0,188.4102,188.4478,187.4814,187.5283,35591.0
2018-05-11 11:30:00,199.88,200.29,199.7,200.04,44243.0,187.5376,187.9223,187.3688,187.6878,44243.0
2018-05-11 12:00:00,200.04,200.35,199.41,199.64,21827.0,187.6878,187.9786,187.0967,187.3125,21827.0
2018-05-11 12:30:00,199.63,199.9,199.41,199.62,35323.0,187.3031,187.5564,187.0967,187.2937,35323.0
2018-05-11 13:00:00,199.66,200.38,199.64,200.38,26810.0,187.3312,188.0068,187.3125,188.0068,26810.0
2018-05-11 13:30:00,200.31,200.32,199.84,200.0,30746.0,187.9411,187.9505,187.5001,187.6502,30746.0
2018-05-11 14:00:00,199.96,200.04,199.68,199.76,34110.0,187.6127,187.6878,187.35,187.4251,34110.0
2018-05-11 14:30:00,199.78,199.95,199.46,199.65,34294.0,187.4438,187.6033,187.1436,187.3218,34294.0
2018-05-11 15:00:00,199.7,200.01,199.66,200.0,51032.0,187.3688,187.6596,187.3312,187.6502,51032.0
2018-05-11 15:30:00,200.01,200.17,199.67,199.98,112248.0,187.6596,187.8097,187.3406,187.6315,112248.0
2018-05-14 09:30:00,200.63,201.19,199.37,199.63,40273.0,188.2413,188.7668,187.0591,187.3031,40273.0
2018-05-14 10:00:00,199.58,199.91,199.27,199.42,28666.0,187.2562,187.5658,186.9653,187.1061,28666.0
2018-05-14 10:30:00,199.46,200.06,199.46,199.78,67172.0,187.1436,187.7065,187.1436,187.4438,67172.0
2018-05-14 11:00:00,199.71,200.16,199.68,199.82,54398.0,187.3781,187.8004,187.35,187.4814,54398.0
2018-05-14 11:30:00,199.82,200.0,199.71,199.75,21478.0,187.4814,187.6502,187.3781,187.4157,21478.0
2018-05-14 12:00:00,199.74,200.12,199.5,199.54,38779.0,187.4063,187.7628,187.1811,187.2186,38779.0
2018-05-14 12:30:00,199.59,199.61,198.24,198.25,33862.0,187.2656,187.2843,185.9989,186.0083,33862.0
2018-05-14 13:00:00,198.25,198.32,197.67,198.0,25016.0,186.0083,186.074,185.4641,185.7737,25016.0
2018-05-14 13:30:00,197.95,198.45,197.82,198.29,19456.0,185.7268,186.1959,185.6049,186.0458,19456.0
2018-05-14 14:00:00,198.26,198.44,197.99,198.34,32363.0,186.0177,186.1866,185.7644,186.0927,32363.0
2018-05-14 14:30:00,198.41,198.76,198.25,198.75,36045.0,186.1584,186.4868,186.0083,186.4774,36045.0
2018-05-14 15:00:00,198.68,199.44,198.62,199.26,55673.0,186.4117,187.1248,186.3555,186.9559,55673.0
2018-05-14 15:30:00,199.27,199.4,198.98,199.08,129240.0,186.9653,187.0873,186.6932,186.787,129240.0
2018-05-15 09:30:00,198.44,198.44,196.65,197.56,78060.0,186.1866,186.1866,184.5071,185.3609,78060.0
2018-05-15 10:00:00,197.66,198.11,197.43,197.85,57442.0,185.4547,185.8769,185.2389,185.633,57442.0
2018-05-15 10:30:00,197.79,198.36,197.35,197.61,41931.0,185.5767,186.1115,185.1639,185.4078,41931.0
2018-05-15 11:00:00,197.66,198.64,197.66,198.12,44177.0,185.4547,186.3742,185.4547,185.8863,44177.0
2018-05-15 11:30:00,198.17,198.52,197.81,197.9,54294.0,185.9332,186.2616,185.5955,185.6799,54294.0
2018-05-15 12:00:00,197.96,198.1,197.65,197.88,73399.0,185.7362,185.8676,185.4453,185.6611,73399.0
2018-05-15 12:30:00,197.77,198.18,197.7,197.9,30619.0,185.5579,185.9426,185.4923,185.6799,30619.0
2018-05-15 13:00:00,197.91,198.2,197.78,197.86,31302.0,185.6893,185.9614,185.5673,185.6424,31302.0
2018-05-15 13:30:00,197.88,198.06,197.41,197.48,48774.0,185.6611,185.83,185.2202,185.2858,48774.0
2018-05-15 14:00:00,197.42,198.09,197.42,197.97,43723.0,185.2295,185.8582,185.2295,185.7456,43723.0
2018-05-15 14:30:00,197.89,198.4,197.82,198.08,32990.0,185.6705,186.149,185.6049,185.8488,32990.0
2018-05-15 15:00:00,198.07,198.22,197.6,197.8,58398.0,185.8394,185.9802,185.3984,185.5861,58398.0
2018-05-15 15:30:00,197.74,198.43,197.65,198.37,123752.0,185.5298,186.1772,185.4453,186.1209,123752.0
2018-05-16 09:30:00,197.47,198.0,196.79,197.74,32208.0,185.2765,185.7737,184.6385,185.5298,32208.0
2018-05-16 10:00:00,197.74,197.97,197.23,197.94,32616.0,185.5298,185.7456,185.0513,185.7174,32616.0
2018-05-16 10:30:00,197.9,198.31,197.69,197.97,44769.0,185.6799,186.0646,185.4829,185.7456,44769.0
2018-05-16 11:00:00,197.92,198.11,197.43,197.64,49457.0,185.6987,185.8769,185.2389,185.436,49457.0
2018-05-16 11:30:00,197.7,198.17,197.68,198.12,26727.0,185.4923,185.9332,185.4735,185.8863,26727.0
2018-05-16 12:00:00,198.19,198.98,198.15,198.83,29721.0,185.952,186.6932,185.9145,186.5525,29721.0
2018-05-16 12:30:00,198.88,199.16,198.6,198.67,36306.0,186.5994,186.8621,186.3367,186.4024,36306.0
2018-05-16 13:00:00,198.7,198.86,198.39,198.5,20560.0,186.4305,186.5806,186.1397,186.2429,20560.0
2018-05-16 13:30:00,198.46,198.61,198.08,198.32,101040.0,186.2053,186.3461,185.8488,186.074,101040.0
2018-05-16 14:00:00,198.33,198.92,198.17,198.77,85308.0,186.0834,186.6369,185.9332,186.4962,85308.0
2018-05-16 14:30:00,198.75,198.79,198.47,198.75,60162.0,186.4774,186.515,186.2147,186.4774,60162.0
2018-05-16 15:00:00,198.69,198.69,198.15,198.28,83929.0,186.4211,186.4211,185.9145,186.0364,83929.0
2018-05-16 15:30:00,198.3,198.34,197.79,198.21,118837.0,186.0552,186.0927,185.5767,185.9708,118837.0
2018-05-17 09:30:00,198.45,198.61,197.56,198.31,52742.0,186.1959,186.3461,185.3609,186.0646,52742.0
2018-05-17 10:00:00,198.24,198.54,198.09,198.31,35111.0,185.9989,186.2804,185.8582,186.0646,35111.0
2018-05-17 10:30:00,198.31,198.82,198.24,198.43,31752.0,186.0646,186.5431,185.9989,186.1772,31752.0
2018-05-17 11:00:00,198.45,198.55,198.2,198.31,34815.0,186.1959,186.2898,185.9614,186.0646,34815.0
2018-05-17 11:30:00,198.34,198.34,197.89,198.04,34371.0,186.0927,186.0927,185.6705,185.8113,34371.0
2018-05-17 12:00:00,198.09,198.11,197.7,197.77,24867.0,185.8582,185.8769,185.4923,185.5579,24867.0
2018-05-17 12:30:00,197.81,198.01,197.34,197.46,32920.0,185.5955,185.7831,185.1545,185.2671,32920.0
2018-05-17 13:00:00,197.47,197.67,197.26,197.39,23792.0,185.2765,185.4641,185.0794,185.2014,23792.0
2018-05-17 13:30:00,197.46,197.61,196.89,197.06,27813.0,185.2671,185.4078,184.7323,184.8918,27813.0
2018-05-17 14:00:00,197.06,197.49,196.72,197.49,35178.0,184.8918,185.2952,184.5728,185.2952,35178.0
2018-05-17 14:30:00,197.45,197.65,197.34,197.61,50964.0,185.2577,185.4453,185.1545,185.4078,50964.0
2018-05-17 15:00:00,197.6,197.78,197.37,197.45,45036.0,185.3984,185.5673,185.1826,185.2577,45036.0
2018-05-17 15:30:00,197.42,197.85,197.31,197.7,130031.0,185.2295,185.633,185.1263,185.4923,130031.0
2018-05-18 09:30:00,197.67,198.86,197.07,198.15,88260.0,185.4641,186.5806,184.9012,185.9145,88260.0
2018-05-18 10:00:00,198.22,198.25,197.49,197.63,34429.0,185.9802,186.0083,185.2952,185.4266,34429.0
2018-05-18 10:30:00,197.57,197.57,197.02,197.37,92916.0,185.3703,185.3703,184.8542,185.1826,92916.0
2018-05-18 11:00:00,197.42,197.76,197.24,197.43,44369.0,185.2295,185.5486,185.0607,185.2389,44369.0
2018-05-18 11:30:00,197.48,197.79,197.4,197.76,31604.0,185.2858,185.5767,185.2108,185.5486,31604.0
2018-05-18 12:00:00,197.76,197.87,197.57,197.6,75881.0,185.5486,185.6518,185.3703,185.3984,75881.0
2018-05-18 12:30:00,197.64,197.73,197.44,197.52,16699.0,185.436,185.5204,185.2483,185.3234,16699.0
2018-05-18 13:00:00,197.51,197.55,197.08,197.29,38609.0,185.314,185.3515,184.9105,185.1076,38609.0
2018-05-18 13:30:00,197.35,197.37,197.04,197.27,26940.0,185.1639,185.1826,184.873,185.0888,26940.0
2018-05-18 14:00:00,197.22,197.39,197.11,197.39,45535.0,185.0419,185.2014,184.9387,185.2014,45535.0
2018-05-18 14:30:00,197.39,198.02,197.35,197.91,36486.0,185.2014,185.7925,185.1639,185.6893,36486.0
2018-05-18 15:00:00,197.93,197.99,197.75,197.86,31826.0,185.7081,185.7644,185.5392,185.6424,31826.0
2018-05-18 15:30:00,197.86,198.38,197.8,197.97,253392.0,185.6424,186.1303,185.5861,185.7456,253392.0
2018-05-21 09:30:00,198.49,200.28,198.49,199.92,104165.0,186.2335,187.9129,186.2335,187.5752,104165.0
2018-05-21 10:00:00,200.0,200.37,199.7,199.93,59883.0,187.6502,187.9974,187.3688,187.5846,59883.0
2018-05-21 10:30:00,200.0,200.8,199.93,200.79,74788.0,187.6502,188.4008,187.5846,188.3915,74788.0
2018-05-21 11:00:00,200.8,200.99,200.13,200.16,57320.0,188.4008,188.5791,187.7722,187.8004,57320.0
2018-05-21 11:30:00,200.26,200.55,199.98,200.5,31887.0,187.8942,188.1663,187.6315,188.1194,31887.0
2018-05-21 12:00:00,200.5,200.84,200.35,200.75,45640.0,188.1194,188.4384,187.9786,188.3539,45640.0
2018-05-21 12:30:00,200.74,200.84,200.39,200.49,35160.0,188.3445,188.4384,188.0162,188.11,35160.0
2018-05-21 13:00:00,200.44,200.76,200.42,200.63,32188.0,188.0631,188.3633,188.0443,188.2413,32188.0
2018-05-21 13:30:00,200.64,200.86,200.55,200.78,26110.0,188.2507,188.4571,188.1663,188.3821,26110.0
2018-05-21 14:00:00,200.76,201.11,200.64,201.05,41771.0,188.3633,188.6917,188.2507,188.6354,41771.0
2018-05-21 14:30:00,200.96,200.96,200.47,200.88,35775.0,188.551,188.551,188.0912,188.4759,35775.0
2018-05-21 15:00:00,200.89,201.18,200.64,200.7,48953.0,188.4853,188.7574,188.2507,188.307,48953.0
2018-05-21 15:30:00,200.67,200.68,200.31,200.62,111740.0,188.2789,188.2882,187.9411,188.232,111740.0
2018-05-22 09:30:00,200.89,201.5,199.97,200.07,45194.0,188.4853,189.0576,187.6221,187.7159,45194.0
2018-05-22 10:00:00,200.19,200.25,199.01,199.18,31724.0,187.8285,187.8848,186.7214,186.8809,31724.0
2018-05-22 10:30:00,199.26,199.76,198.99,199.31,69513.0,186.9559,187.4251,186.7026,187.0028,69513.0
2018-05-22 11:00:00,199.38,200.17,199.38,200.05,31666.0,187.0685,187.8097,187.0685,187.6972,31666.0
2018-05-22 11:30:00,200.04,200.2,199.95,199.99,20420.0,187.6878,187.8379,187.6033,187.6409,20420.0
2018-05-22 12:00:00,200.04,200.49,199.96,200.42,26508.0,187.6878,188.11,187.6127,188.0443,26508.0
2018-05-22 12:30:00,200.4,200.47,200.1,200.16,22810.0,188.0255,188.0912,187.7441,187.8004,22810.0
2018-05-22 13:00:00,200.2,200.28,200.05,200.17,19478.0,187.8379,187.9129,187.6972,187.8097,19478.0
2018-05-22 13:30:00,200.15,200.22,199.83,199.83,17438.0,187.791,187.8567,187.4907,187.4907,17438.0
2018-05-22 14:00:00,199.85,200.19,199.85,200.1,60596.0,187.5095,187.8285,187.5095,187.7441,60596.0
2018-05-22 14:30:00,200.05,200.34,200.0,200.18,48037.0,187.6972,187.9692,187.6502,187.8191,48037.0
2018-05-22 15:00:00,200.14,200.41,200.12,200.33,48325.0,187.7816,188.0349,187.7628,187.9599,48325.0
2018-05-22 15:30:00,200.29,200.31,199.85,200.06,169490.0,187.9223,187.9411,187.5095,187.7065,169490.0
2018-05-23 09:30:00,199.26,199.83,198.84,199.5,68499.0,186.9559,187.4907,186.5619,187.1811,68499.0
2018-05-23 10:00:00,199.52,199.82,199.29,199.42,58132.0,187.1999,187.4814,186.9841,187.1061,58132.0
2018-05-23 10:30:00,199.35,199.45,198.79,198.9,69012.0,187.0404,187.1342,186.515,186.6182,69012.0
2018-05-23 11:00:00,198.92,199.33,198.88,199.13,70785.0,186.6369,187.0216,186.5994,186.834,70785.0
2018-05-23 11:30:00,199.17,199.73,199.06,199.28,56693.0,186.8715,187.3969,186.7683,186.9747,56693.0
2018-05-23 12:00:00,199.26,199.87,199.15,199.15,43865.0,186.9559,187.5283,186.8527,186.8527,43865.0
2018-05-23 12:30:00,199.2,199.65,198.83,199.65,64136.0,186.8996,187.3218,186.5525,187.3218,64136.0
2018-05-23 13:00:00,199.6,199.78,199.31,199.73,27295.0,187.2749,187.4438,187.0028,187.3969,27295.0
2018-05-23 13:30:00,199.67,199.87,199.48,199.87,43115.0,187.3406,187.5283,187.1623,187.5283,43115.0
2018-05-23 14:00:00,199.84,200.52,199.72,200.28,39948.0,187.5001,188.1381,187.3875,187.9129,39948.0
2018-05-23 14:30:00,200.32,200.58,200.21,200.54,66434.0,187.9505,188.1944,187.8473,188.1569,66434.0
2018-05-23 15:00:00,200.59,200.76,200.37,200.72,76257.0,188.2038,188.3633,187.9974,188.3258,76257.0
2018-05-23 15:30:00,200.72,201.01,200.34,200.89,186946.0,188.3258,188.5979,187.9692,188.4853,186946.0
2018-05-24 09:30:00,201.01,202.75,199.67,199.85,118604.0,188.5979,190.2304,187.3406,187.5095,118604.0
2018-05-24 10:00:00,199.92,200.15,198.96,199.2,75442.0,187.5752,187.791,186.6745,186.8996,75442.0
2018-05-24 10:30:00,199.16,199.16,198.06,198.37,80353.0,186.8621,186.8621,185.83,186.1209,80353.0
2018-05-24 11:00:00,198.36,198.61,198.1,198.14,80272.0,186.1115,186.3461,185.8676,185.9051,80272.0
2018-05-24 11:30:00,198.18,199.35,198.13,199.32,39293.0,185.9426,187.0404,185.8957,187.0122,39293.0
2018-05-24 12:00:00,199.23,200.22,199.14,200.22,58719.0,186.9278,187.8567,186.8433,187.8567,58719.0
2018-05-24 12:30:00,200.22,200.41,199.94,200.27,26280.0,187.8567,188.0349,187.5939,187.9036,26280.0
2018-05-24 13:00:00,200.27,200.63,200.06,200.1,17481.0,187.9036,188.2413,187.7065,187.7441,17481.0
2018-05-24 13:30:00,200.08,200.08,199.77,200.0,36096.0,187.7253,187.7253,187.4344,187.6502,36096.0
2018-05-24 14:00:00,199.98,200.3,199.84,200.21,64502.0,187.6315,187.9317,187.5001,187.8473,64502.0
2018-05-24 14:30:00,200.18,200.42,199.75,199.92,84680.0,187.8191,188.0443,187.4157,187.5752,84680.0
2018-05-24 15:00:00,199.9,200.12,199.8,199.85,44803.0,187.5564,187.7628,187.4626,187.5095,44803.0
2018-05-24 15:30:00,199.84,199.97,199.6,199.79,151967.0,187.5001,187.6221,187.2749,187.4532,151967.0
2018-05-25 09:30:00,198.78,199.74,198.19,199.53,57872.0,186.971,187.874,186.416,187.6764,57872.0
2018-05-25 10:00:00,199.48,199.75,198.96,199.56,37180.0,187.6294,187.8834,187.1403,187.7047,37180.0
2018-05-25 10:30:00,199.57,199.89,199.0,199.2,36818.0,187.7141,188.0151,187.1779,187.366,36818.0
2018-05-25 11:00:00,199.2,199.54,199.2,199.53,34728.0,187.366,187.6858,187.366,187.6764,34728.0
2018-05-25 11:30:00,199.49,199.85,199.47,199.62,36191.0,187.6388,187.9774,187.62,187.7611,36191.0
2018-05-25 12:00:00,199.65,200.04,199.51,199.93,37151.0,187.7893,188.1561,187.6576,188.0527,37151.0
2018-05-25 12:30:00,199.92,199.94,199.34,199.48,19399.0,188.0433,188.0621,187.4977,187.6294,19399.0
2018-05-25 13:00:00,199.49,199.6,199.34,199.45,19127.0,187.6388,187.7423,187.4977,187.6012,19127.0
2018-05-25 13:30:00,199.33,199.57,199.3,199.48,15829.0,187.4883,187.7141,187.4601,187.6294,15829.0
2018-05-25 14:00:00,199.41,200.2,199.36,200.2,32349.0,187.5636,188.3066,187.5165,188.3066,32349.0
2018-05-25 14:30:00,200.21,200.38,200.0,200.29,51822.0,188.316,188.4759,188.1185,188.3913,51822.0
2018-05-25 15:00:00,200.35,200.61,200.12,200.36,101918.0,188.4477,188.6923,188.2314,188.4571,101918.0
2018-05-25 15:30:00,200.32,200.44,200.2,200.29,104737.0,188.4195,188.5324,188.3066,188.3913,104737.0
2018-05-29 09:30:00,199.28,200.37,196.43,196.98,156626.0,187.4413,188.4665,184.7606,185.2779,156626.0
2018-05-29 10:00:00,196.84,197.27,195.88,196.69,79989.0,185.1462,185.5507,184.2433,185.0052,79989.0
2018-05-29 10:30:00,196.78,197.22,196.31,196.59,57580.0,185.0898,185.5037,184.6477,184.9111,57580.0
2018-05-29 11:00:00,196.55,196.65,196.05,196.5,67532.0,184.8735,184.9675,184.4032,184.8264,67532.0
2018-05-29 11:30:00,196.45,196.54,195.6,195.8,62258.0,184.7794,184.8641,183.9799,184.168,62258.0
2018-05-29 12:00:00,195.79,196.41,195.39,196.23,60270.0,184.1586,184.7418,183.7824,184.5725,60270.0
2018-05-29 12:30:00,196.2,197.26,196.19,197.08,46191.0,184.5443,185.5413,184.5349,185.372,46191.0
2018-05-29 13:00:00,196.99,197.02,196.42,196.81,38280.0,185.2873,185.3156,184.7512,185.118,38280.0
2018-05-29 13:30:00,196.81,197.13,196.38,196.95,41301.0,185.118,185.419,184.7136,185.2497,41301.0
2018-05-29 14:00:00,196.95,197.11,196.47,197.11,41099.0,185.2497,185.4002,184.7982,185.4002,41099.0
2018-05-29 14:30:00,197.06,197.27,196.38,196.42,52263.0,185.3532,185.5507,184.7136,184.7512,52263.0
2018-05-29 15:00:00,196.35,197.21,196.35,196.91,63949.0,184.6854,185.4943,184.6854,185.2121,63949.0
2018-05-29 15:30:00,196.93,197.57,196.67,197.21,137743.0,185.2309,185.8329,184.9863,185.4943,137743.0
2018-05-30 09:30:00,198.82,199.36,197.81,198.66,27702.0,187.0086,187.5165,186.0586,186.8581,27702.0
2018-05-30 10:00:00,198.67,198.87,198.11,198.59,36252.0,186.8675,187.0557,186.3408,186.7923,36252.0
2018-05-30 10:30:00,198.67,199.25,198.46,199.12,20888.0,186.8675,187.4131,186.67,187.2908,20888.0
2018-05-30 11:00:00,199.12,199.55,199.03,199.37,25063.0,187.2908,187.6953,187.2061,187.5259,25063.0
2018-05-30 11:30:00,199.5,199.85,199.42,199.68,31792.0,187.6482,187.9774,187.573,187.8175,31792.0
2018-05-30 12:00:00,199.75,200.21,199.69,200.0,45614.0,187.8834,188.316,187.8269,188.1185,45614.0
2018-05-30 12:30:00,200.05,200.14,199.39,200.03,38613.0,188.1656,188.2502,187.5448,188.1467,38613.0
2018-05-30 13:00:00,200.07,200.38,199.87,200.06,30218.0,188.1844,188.4759,187.9962,188.175,30218.0
2018-05-30 13:30:00,200.09,200.21,199.86,200.1,24748.0,188.2032,188.316,187.9868,188.2126,24748.0
2018-05-30 14:00:00,200.12,200.2,199.62,199.77,25765.0,188.2314,188.3066,187.7611,187.9022,25765.0
2018-05-30 14:30:00,199.74,200.04,199.51,199.6,30092.0,187.874,188.1561,187.6576,187.7423,30092.0
2018-05-30 15:00:00,199.6,199.71,199.25,199.37,35264.0,187.7423,187.8457,187.4131,187.5259,35264.0
2018-05-30 15:30:00,199.38,199.64,199.21,199.49,153005.0,187.5354,187.7799,187.3755,187.6388,153005.0
2018-05-31 09:30:00,199.3,199.57,198.5,199.35,61523.0,187.4601,187.7141,186.7076,187.5071,61523.0
2018-05-31 10:00:00,199.24,199.52,198.27,198.57,39086.0,187.4037,187.667,186.4913,186.7735,39086.0
2018-05-31 10:30:00,198.59,198.97,198.25,198.68,26766.0,186.7923,187.1497,186.4725,186.8769,26766.0
2018-05-31 11:00:00,198.64,199.2,198.56,199.19,26874.0,186.8393,187.366,186.7641,187.3566,26874.0
2018-05-31 11:30:00,199.2,199.33,198.85,198.91,33366.0,187.366,187.4883,187.0368,187.0933,33366.0
2018-05-31 12:00:00,198.97,199.04,198.52,198.66,21313.0,187.1497,187.2156,186.7264,186.8581,21313.0
2018-05-31 12:30:00,198.71,198.72,198.05,198.19,41318.0,186.9052,186.9146,186.2844,186.416,41318.0
2018-05-31 13:00:00,198.24,198.52,197.95,198.1,32196.0,186.4631,186.7264,186.1903,186.3314,32196.0
2018-05-31 13:30:00,198.07,198.11,197.22,197.41,43100.0,186.3032,186.3408,185.5037,185.6824,43100.0
2018-05-31 14:00:00,197.34,197.77,197.09,197.36,37922.0,185.6165,186.021,185.3814,185.6354,37922.0
2018-05-31 14:30:00,197.39,197.39,196.89,197.18,73253.0,185.6636,185.6636,185.1933,185.466,73253.0
2018-05-31 15:00:00,197.18,197.57,197.04,197.35,64371.0,185.466,185.8329,185.3344,185.626,64371.0
2018-05-31 15:30:00,197.33,197.86,197.14,197.49,157653.0,185.6071,186.1057,185.4284,185.7576,157653.0
2018-06-01 09:30:00,199.87,201.55,198.71,199.58,56252.0,187.9962,189.5764,186.9052,187.7235,56252.0
2018-06-01 10:00:00,199.58,199.75,199.15,199.15,55776.0,187.7235,187.8834,187.319,187.319,55776.0
2018-06-01 10:30:00,199.11,199.66,199.08,199.52,31970.0,187.2814,187.7987,187.2532,187.667,31970.0
2018-06-01 11:00:00,199.53,199.69,199.3,199.43,26365.0,187.6764,187.8269,187.4601,187.5824,26365.0
2018-06-01 11:30:00,199.34,199.82,199.32,199.81,33715.0,187.4977,187.9492,187.4789,187.9398,33715.0
2018-06-01 12:00:00,199.91,200.27,199.83,200.27,40015.0,188.0339,188.3725,187.9586,188.3725,40015.0
2018-06-01 12:30:00,200.27,200.77,200.24,200.69,24563.0,188.3725,188.8428,188.3443,188.7675,24563.0
2018-06-01 13:00:00,200.75,201.05,200.75,201.0,21723.0,188.824,189.1061,188.824,189.0591,21723.0
2018-06-01 13:30:00,200.99,201.0,200.76,200.82,45179.0,189.0497,189.0591,188.8334,188.8898,45179.0
2018-06-01 14:00:00,200.85,200.86,200.31,200.73,23388.0,188.918,188.9274,188.4101,188.8052,23388.0
2018-06-01 14:30:00,200.74,201.05,200.6,200.91,33063.0,188.8146,189.1061,188.6829,188.9745,33063.0
2018-06-01 15:00:00,200.87,200.93,200.46,200.69,49715.0,188.9368,188.9933,188.5512,188.7675,49715.0
2018-06-01 15:30:00,200.71,200.83,200.34,200.4,148327.0,188.7863,188.8992,188.4383,188.4948,148327.0
2018-06-04 09:30:00,201.35,201.76,200.66,200.98,34450.0,189.3883,189.774,188.7393,189.0403,34450.0
2018-06-04 10:00:00,200.98,201.2,200.63,201.0,31060.0,189.0403,189.2472,188.7111,189.0591,31060.0
2018-06-04 10:30:00,201.04,201.61,201.0,201.59,54820.0,189.0967,189.6329,189.0591,189.6141,54820.0
2018-06-04 11:00:00,201.59,201.7,201.38,201.52,51352.0,189.6141,189.7175,189.4165,189.5482,51352.0
2018-06-04 11:30:00,201.57,201.81,201.26,201.78,34859.0,189.5953,189.821,189.3037,189.7928,34859.0
2018-06-04 12:00:00,201.81,201.82,201.31,201.31,28969.0,189.821,189.8304,189.3507,189.3507,28969.0
2018-06-04 12:30:00,201.29,201.45,201.27,201.34,20830.0,189.3319,189.4824,189.3131,189.3789,20830.0
2018-06-04 13:00:00,201.35,201.46,201.27,201.33,35907.0,189.3883,189.4918,189.3131,189.3695,35907.0
2018-06-04 13:30:00,201.33,201.38,201.07,201.24,26071.0,189.3695,189.4165,189.125,189.2849,26071.0
2018-06-04 14:00:00,201.25,201.72,201.19,201.49,39896.0,189.2943,189.7363,189.2378,189.52,39896.0
2018-06-04 14:30:00,201.52,201.71,200.97,201.71,165014.0,189.5482,189.7269,189.0309,189.7269,165014.0
2018-06-04 15:00:00,201.74,201.74,201.22,201.44,61823.0,189.7552,189.7552,189.266,189.473,61823.0
2018-06-04 15:30:00,201.42,201.46,200.99,201.43,154825.0,189.4542,189.4918,189.0497,189.4636,154825.0
2018-06-05 09:30:00,201.22,202.4,201.06,202.05,35246.0,189.266,190.3759,189.1155,190.0467,35246.0
2018-06-05 10:00:00,201.97,202.93,201.96,202.93,24994.0,189.9715,190.8745,189.9621,190.8745,24994.0
2018-06-05 10:30:00,202.93,203.04,202.36,202.55,140450.0,190.8745,190.9779,190.3383,190.517,140450.0
2018-06-05 11:00:00,202.5,203.43,202.45,203.22,52247.0,190.47,191.3448,190.423,191.1472,52247.0
2018-06-05 11:30:00,203.27,203.48,202.95,203.33,39633.0,191.1943,191.3918,190.8933,191.2507,39633.0
2018-06-05 12:00:00,203.34,203.59,203.06,203.28,21411.0,191.2601,191.4952,190.9967,191.2037,21411.0
2018-06-05 12:30:00,203.2,203.2,202.65,202.84,16839.0,191.1284,191.1284,190.6111,190.7898,16839.0
2018-06-05 13:00:00,202.86,203.06,202.71,202.97,13255.0,190.8086,190.9967,190.6675,190.9121,13255.0
2018-06-05 13:30:00,202.98,203.69,202.97,203.68,18813.0,190.9215,191.5893,190.9121,191.5799,18813.0
2018-06-05 14:00:00,203.68,203.97,203.38,203.58,58907.0,191.5799,191.8527,191.2977,191.4858,58907.0
2018-06-05 14:30:00,203.54,203.97,203.51,203.93,24321.0,191.4482,191.8527,191.42,191.815,24321.0
2018-06-05 15:00:00,203.91,203.94,203.45,203.5,40748.0,191.7962,191.8245,191.3636,191.4106,40748.0
2018-06-05 15:30:00,203.51,203.72,203.32,203.53,171081.0,191.42,191.6175,191.2413,191.4388,171081.0
2018-06-06 09:30:00,203.85,204.72,203.7,203.7,49811.0,191.7398,192.5581,191.5987,191.5987,49811.0
2018-06-06 10:00:00,203.76,204.22,203.26,204.2,32350.0,191.6551,192.0878,191.1849,192.069,32350.0
2018-06-06 10:30:00,204.11,204.26,203.87,204.21,22402.0,191.9844,192.1254,191.7586,192.0784,22402.0
2018-06-06 11:00:00,204.25,205.17,204.25,205.07,22346.0,192.116,192.9814,192.116,192.8873,22346.0
2018-06-06 11:30:00,205.17,205.38,204.97,205.33,26116.0,192.9814,193.1789,192.7933,193.1319,26116.0
2018-06-06 12:00:00,205.26,205.82,204.88,205.64,22931.0,193.066,193.5928,192.7086,193.4235,22931.0
2018-06-06 12:30:00,205.64,206.21,205.46,206.17,38654.0,193.4235,193.9596,193.2542,193.922,38654.0
2018-06-06 13:00:00,206.05,206.27,205.77,206.01,39556.0,193.8091,194.016,193.5457,193.7715,39556.0
2018-06-06 13:30:00,206.07,206.09,205.45,205.57,26368.0,193.8279,193.8467,193.2448,193.3576,26368.0
2018-06-06 14:00:00,205.52,205.83,205.4,205.46,21838.0,193.3106,193.6022,193.1977,193.2542,21838.0
2018-06-06 14:30:00,205.45,206.12,205.41,205.98,22152.0,193.2448,193.8749,193.2071,193.7433,22152.0
2018-06-06 15:00:00,205.93,206.0,205.33,205.43,60271.0,193.6962,193.7621,193.1319,193.2259,60271.0
2018-06-06 15:30:00,205.45,206.04,205.29,206.04,167364.0,193.2448,193.7997,193.0943,193.7997,167364.0
2018-06-07 09:30:00,206.03,206.35,205.67,205.98,44449.0,193.7903,194.0913,193.4517,193.7433,44449.0
2018-06-07 10:00:00,205.97,206.29,205.87,206.01,41192.0,193.7339,194.0348,193.6398,193.7715,41192.0
2018-06-07 10:30:00,206.0,206.0,205.33,205.58,34849.0,193.7621,193.7621,193.1319,193.367,34849.0
2018-06-07 11:00:00,205.61,205.61,205.13,205.52,23815.0,193.3952,193.3952,192.9438,193.3106,23815.0
2018-06-07 11:30:00,205.52,205.59,204.49,204.97,83491.0,193.3106,193.3764,192.3418,192.7933,83491.0
2018-06-07 12:00:00,205.01,205.54,205.0,205.46,22517.0,192.8309,193.3294,192.8215,193.2542,22517.0
2018-06-07 12:30:00,205.46,205.46,204.67,204.9,15088.0,193.2542,193.2542,192.5111,192.7274,15088.0
2018-06-07 13:00:00,204.8,204.99,204.42,204.42,13137.0,192.6334,192.8121,192.2759,192.2759,13137.0
2018-06-07 13:30:00,204.45,204.8,204.09,204.58,17404.0,192.3042,192.6334,191.9655,192.4264,17404.0
2018-06-07 14:00:00,204.53,204.96,204.4,204.79,20130.0,192.3794,192.7839,192.2571,192.624,20130.0
2018-06-07 14:30:00,204.78,205.22,204.75,205.14,16688.0,192.6146,193.0284,192.5863,192.9532,16688.0
2018-06-07 15:00:00,205.08,205.2,204.95,205.13,35584.0,192.8967,193.0096,192.7745,192.9438,35584.0
2018-06-07 15:30:00,205.15,205.74,204.97,205.49,216054.0,192.9626,193.5175,192.7933,193.2824,216054.0
2018-06-08 09:30:00,205.69,206.79,204.55,206.18,81057.0,193.4705,194.5051,192.3982,193.9314,81057.0
2018-06-08 10:00:00,206.14,206.5,206.0,206.06,43502.0,193.8938,194.2324,193.7621,193.8185,43502.0
2018-06-08 10:30:00,206.01,206.12,205.3,205.52,23953.0,193.7715,193.8749,193.1037,193.3106,23953.0
2018-06-08 11:00:00,205.44,205.63,205.02,205.12,27860.0,193.2353,193.4141,192.8403,192.9344,27860.0
2018-06-08 11:30:00,205.11,205.42,205.01,205.22,22314.0,192.9249,193.2165,192.8309,193.0284,22314.0
2018-06-08 12:00:00,205.28,205.69,205.28,205.69,10824.0,193.0848,193.4705,193.0848,193.4705,10824.0
2018-06-08 12:30:00,205.8,206.03,205.72,205.94,14879.0,193.574,193.7903,193.4987,193.7056,14879.0
2018-06-08 13:00:00,206.0,206.0,205.67,205.76,9214.0,193.7621,193.7621,193.4517,193.5363,9214.0
2018-06-08 13:30:00,205.78,205.97,205.6,205.84,21348.0,193.5551,193.7339,193.3858,193.6116,21348.0
2018-06-08 14:00:00,205.83,206.28,205.83,206.27,20210.0,193.6022,194.0254,193.6022,194.016,20210.0
2018-06-08 14:30:00,206.3,206.5,206.14,206.18,46743.0,194.0443,194.2324,193.8938,193.9314,46743.0
2018-06-08 15:00:00,206.19,206.2,205.78,205.8,31216.0,193.9408,193.9502,193.5551,193.574,31216.0
2018-06-08 15:30:00,205.8,206.49,205.8,206.41,121581.0,193.574,194.223,193.574,194.1477,121581.0
2018-06-11 09:30:00,207.2,208.02,206.66,207.25,77313.0,194.8908,195.6621,194.3829,194.9378,77313.0
2018-06-11 10:00:00,207.25,208.32,207.1,208.0,62085.0,194.9378,195.9443,194.7967,195.6433,62085.0
2018-06-11 10:30:00,208.03,208.2,207.34,207.34,42123.0,195.6715,195.8314,195.0225,195.0225,42123.0
2018-06-11 11:00:00,207.37,207.66,207.2,207.47,29533.0,195.0507,195.3235,194.8908,195.1447,29533.0
2018-06-11 11:30:00,207.47,208.05,206.97,207.53,41659.0,195.1447,195.6903,194.6745,195.2012,41659.0
2018-06-11 12:00:00,207.58,207.92,207.43,207.92,25006.0,195.2482,195.568,195.1071,195.568,25006.0
2018-06-11 12:30:00,207.93,208.31,207.86,208.24,33875.0,195.5774,195.9348,195.5116,195.869,33875.0
2018-06-11 13:00:00,208.27,208.5,208.03,208.5,33952.0,195.8972,196.1136,195.6715,196.1136,33952.0
2018-06-11 13:30:00,208.45,208.57,208.14,208.3,34609.0,196.0665,196.1794,195.7749,195.9254,34609.0
2018-06-11 14:00:00,208.33,208.41,207.89,207.94,49382.0,195.9537,196.0289,195.5398,195.5868,49382.0
2018-06-11 14:30:00,207.95,208.02,207.7,207.78,45771.0,195.5962,195.6621,195.3611,195.4363,45771.0
2018-06-11 15:00:00,207.78,207.99,207.77,207.94,40274.0,195.4363,195.6339,195.4269,195.5868,40274.0
2018-06-11 15:30:00,207.92,207.93,207.44,207.49,164984.0,195.568,195.5774,195.1165,195.1636,164984.0
2018-06-12 09:30:00,208.5,208.81,207.08,207.13,124722.0,196.1136,196.4051,194.7779,194.8249,124722.0
2018-06-12 10:00:00,207.0,207.74,206.86,206.92,72438.0,194.7027,195.3987,194.571,194.6274,72438.0
2018-06-12 10:30:00,206.93,207.09,206.51,206.56,64899.0,194.6368,194.7873,194.2418,194.2888,64899.0
2018-06-12 11:00:00,206.58,206.74,206.38,206.58,45329.0,194.3076,194.4581,194.1195,194.3076,45329.0
2018-06-12 11:30:00,206.58,207.03,206.54,206.99,38225.0,194.3076,194.7309,194.27,194.6933,38225.0
2018-06-12 12:00:00,207.0,207.0,206.66,206.92,35458.0,194.7027,194.7027,194.3829,194.6274,35458.0
2018-06-12 12:30:00,206.92,207.36,206.92,207.26,27204.0,194.6274,195.0413,194.6274,194.9472,27204.0
2018-06-12 13:00:00,207.26,207.28,207.11,207.18,34634.0,194.9472,194.966,194.8061,194.872,34634.0
2018-06-12 13:30:00,207.15,207.39,207.12,207.32,30647.0,194.8438,195.0695,194.8155,195.0037,30647.0
2018-06-12 14:00:00,207.3,207.47,206.99,206.99,40543.0,194.9848,195.1447,194.6933,194.6933,40543.0
2018-06-12 14:30:00,206.98,207.09,206.66,206.68,28673.0,194.6839,194.7873,194.3829,194.4017,28673.0
2018-06-12 15:00:00,206.62,207.16,206.61,207.1,54961.0,194.3452,194.8532,194.3358,194.7967,54961.0
2018-06-12 15:30:00,207.12,207.47,207.0,207.37,145177.0,194.8155,195.1447,194.7027,195.0507,145177.0
2018-06-13 09:30:00,207.45,208.58,207.05,207.42,43026.0,195.1259,196.1888,194.7497,195.0977,43026.0
2018-06-13 10:00:00,207.4,207.73,207.17,207.48,28299.0,195.0789,195.3893,194.8626,195.1542,28299.0
2018-06-13 10:30:00,207.5,207.66,207.06,207.3,35796.0,195.173,195.3235,194.7591,194.9848,35796.0
2018-06-13 11:00:00,207.27,207.94,207.23,207.79,31840.0,194.9566,195.5868,194.919,195.4457,31840.0
2018-06-13 11:30:00,207.76,208.08,207.69,207.87,48161.0,195.4175,195.7185,195.3517,195.521,48161.0
2018-06-13 12:00:00,207.86,208.17,207.82,208.1,24398.0,195.5116,195.8032,195.474,195.7373,24398.0
2018-06-13 12:30:00,208.11,208.27,208.02,208.21,34415.0,195.7467,195.8972,195.6621,195.8408,34415.0
2018-06-13 13:00:00,208.21,208.6,208.18,208.39,19360.0,195.8408,196.2076,195.8126,196.0101,19360.0
2018-06-13 13:30:00,208.38,208.46,208.26,208.3,14501.0,196.0007,196.0759,195.8878,195.9254,14501.0
2018-06-13 14:00:00,208.28,208.46,207.95,208.17,93240.0,195.9066,196.0759,195.5962,195.8032,93240.0
2018-06-13 14:30:00,208.1,208.77,208.1,208.14,33460.0,195.7373,196.3675,195.7373,195.7749,33460.0
2018-06-13 15:00:00,208.2,208.59,207.86,207.9,46510.0,195.8314,196.1982,195.5116,195.5492,46510.0
2018-06-13 15:30:00,207.9,208.01,207.34,207.5,124463.0,195.5492,195.6527,195.0225,195.173,124463.0
2018-06-14 09:30:00,208.79,208.98,207.55,207.55,54015.0,196.3863,196.565,195.22,195.22,54015.0
2018-06-14 10:00:00,207.69,208.02,207.15,207.35,25643.0,195.3517,195.6621,194.8438,195.0319,25643.0
2018-06-14 10:30:00,207.28,207.29,206.49,206.5,30644.0,194.966,194.9754,194.223,194.2324,30644.0
2018-06-14 11:00:00,206.53,207.21,206.29,207.11,19933.0,194.2606,194.9002,194.0348,194.8061,19933.0
2018-06-14 11:30:00,207.08,207.2,206.73,206.83,32092.0,194.7779,194.8908,194.4487,194.5428,32092.0
2018-06-14 12:00:00,206.88,206.88,206.52,206.72,28893.0,194.5898,194.5898,194.2512,194.4393,28893.0
2018-06-14 12:30:00,206.59,207.12,206.55,206.97,19730.0,194.317,194.8155,194.2794,194.6745,19730.0
2018-06-14 13:00:00,207.01,207.7,206.91,207.69,20311.0,194.7121,195.3611,194.618,195.3517,20311.0
2018-06-14 13:30:00,207.77,207.92,207.57,207.57,19368.0,195.4269,195.568,195.2388,195.2388,19368.0
2018-06-14 14:00:00,207.62,207.63,207.11,207.34,30411.0,195.2858,195.2952,194.8061,195.0225,30411.0
2018-06-14 14:30:00,207.43,207.43,206.9,206.9,22628.0,195.1071,195.1071,194.6086,194.6086,22628.0
2018-06-14 15:00:00,206.88,207.28,206.71,207.23,36441.0,194.5898,194.966,194.4299,194.919,36441.0
2018-06-14 15:30:00,207.23,207.56,207.13,207.39,120778.0,194.919,195.2294,194.8249,195.0695,120778.0
2018-06-15 09:30:00,206.23,207.62,205.84,207.62,308288.0,193.9784,195.2858,193.6116,195.2858,308288.0
2018-06-15 10:00:00,207.52,208.8,207.31,208.7,65372.0,195.1918,196.3957,194.9943,196.3017,65372.0
2018-06-15 10:30:00,208.67,208.81,207.37,207.74,39551.0,196.2735,196.4051,195.0507,195.3987,39551.0
2018-06-15 11:00:00,207.72,207.81,207.23,207.23,20069.0,195.3799,195.4645,194.919,194.919,20069.0
2018-06-15 11:30:00,207.24,207.68,207.1,207.53,30398.0,194.9284,195.3423,194.7967,195.2012,30398.0
2018-06-15 12:00:00,207.56,207.61,207.28,207.44,28437.0,195.2294,195.2764,194.966,195.1165,28437.0
2018-06-15 12:30:00,207.52,207.58,207.39,207.54,17140.0,195.1918,195.2482,195.0695,195.2106,17140.0
2018-06-15 13:00:00,207.52,207.56,207.42,207.48,18551.0,195.1918,195.2294,195.0977,195.1542,18551.0
2018-06-15 13:30:00,207.47,207.55,207.4,207.46,18765.0,195.1447,195.22,195.0789,195.1353,18765.0
2018-06-15 14:00:00,207.51,208.14,207.39,208.13,69423.0,195.1824,195.7749,195.0695,195.7655,69423.0
2018-06-15 14:30:00,208.05,208.19,207.92,208.1,15581.0,195.6903,195.822,195.568,195.7373,15581.0
2018-06-15 15:00:00,208.04,208.15,207.8,208.14,20807.0,195.6809,195.7844,195.4551,195.7749,20807.0
2018-06-15 15:30:00,208.1,208.69,207.91,208.55,229501.0,195.7373,196.2923,195.5586,196.1606,229501.0
2018-06-18 09:30:00,207.3,207.63,205.58,206.61,33374.0,194.9848,195.2952,193.367,194.3358,33374.0
2018-06-18 10:00:00,206.66,207.3,206.64,207.16,19250.0,194.3829,194.9848,194.3641,194.8532,19250.0
2018-06-18 10:30:00,207.11,207.42,206.78,207.38,37221.0,194.8061,195.0977,194.4957,195.0601,37221.0
2018-06-18 11:00:00,207.34,207.59,207.05,207.09,26460.0,195.0225,195.2576,194.7497,194.7873,26460.0
2018-06-18 11:30:00,207.13,207.58,207.07,207.25,24055.0,194.8249,195.2482,194.7685,194.9378,24055.0
2018-06-18 12:00:00,207.25,207.75,207.04,207.34,38053.0,194.9378,195.4081,194.7403,195.0225,38053.0
2018-06-18 12:30:00,207.32,207.48,207.05,207.22,41348.0,195.0037,195.1542,194.7497,194.9096,41348.0
2018-06-18 13:00:00,207.25,208.01,207.11,207.72,73035.0,194.9378,195.6527,194.8061,195.3799,73035.0
2018-06-18 13:30:00,207.72,207.83,207.5,207.67,26215.0,195.3799,195.4834,195.173,195.3329,26215.0
2018-06-18 14:00:00,207.65,207.83,207.49,207.49,20138.0,195.3141,195.4834,195.1636,195.1636,20138.0
2018-06-18 14:30:00,207.53,207.55,207.14,207.18,31346.0,195.2012,195.22,194.8344,194.872,31346.0
2018-06-18 15:00:00,207.14,207.29,206.98,207.17,30060.0,194.8344,194.9754,194.6839,194.8626,30060.0
2018-06-18 15:30:00,207.21,207.73,207.05,207.6,129463.0,194.9002,195.3893,194.7497,195.267,129463.0
2018-06-19 09:30:00,206.11,206.47,205.13,206.17,37724.0,193.8655,194.2042,192.9438,193.922,37724.0
2018-06-19 10:00:00,206.22,206.24,205.41,205.52,47986.0,193.969,193.9878,193.2071,193.3106,47986.0
2018-06-19 10:30:00,205.54,206.32,205.31,206.21,25707.0,193.3294,194.0631,193.1131,193.9596,25707.0
2018-06-19 11:00:00,206.18,207.0,206.16,206.85,27462.0,193.9314,194.7027,193.9126,194.5616,27462.0
2018-06-19 11:30:00,206.85,207.25,206.52,207.17,25740.0,194.5616,194.9378,194.2512,194.8626,25740.0
2018-06-19 12:00:00,207.15,207.18,206.81,207.03,23131.0,194.8438,194.872,194.524,194.7309,23131.0
2018-06-19 12:30:00,207.1,207.11,206.61,206.89,19911.0,194.7967,194.8061,194.3358,194.5992,19911.0
2018-06-19 13:00:00,207.03,207.31,206.83,207.05,22076.0,194.7309,194.9943,194.5428,194.7497,22076.0
2018-06-19 13:30:00,207.04,207.32,206.9,207.1,18843.0,194.7403,195.0037,194.6086,194.7967,18843.0
2018-06-19 14:00:00,207.02,207.29,206.98,207.09,23729.0,194.7215,194.9754,194.6839,194.7873,23729.0
2018-06-19 14:30:00,207.04,207.3,207.0,207.22,30866.0,194.7403,194.9848,194.7027,194.9096,30866.0
2018-06-19 15:00:00,207.2,207.31,207.1,207.1,50157.0,194.8908,194.9943,194.7967,194.7967,50157.0
2018-06-19 15:30:00,207.1,207.28,206.7,207.24,114896.0,194.7967,194.966,194.4205,194.9284,114896.0
2018-06-20 09:30:00,208.11,208.8,207.91,208.12,34142.0,195.7467,196.3957,195.5586,195.7561,34142.0
2018-06-20 10:00:00,208.43,208.53,206.27,206.92,53689.0,196.0477,196.1418,194.016,194.6274,53689.0
2018-06-20 10:30:00,206.97,207.33,206.49,207.07,37705.0,194.6745,195.0131,194.223,194.7685,37705.0
2018-06-20 11:00:00,207.04,207.26,206.92,207.13,24381.0,194.7403,194.9472,194.6274,194.8249,24381.0
2018-06-20 11:30:00,207.11,207.19,206.59,207.19,23336.0,194.8061,194.8814,194.317,194.8814,23336.0
2018-06-20 12:00:00,207.14,207.49,207.14,207.25,16908.0,194.8344,195.1636,194.8344,194.9378,16908.0
2018-06-20 12:30:00,207.3,207.3,206.93,206.97,27702.0,194.9848,194.9848,194.6368,194.6745,27702.0
2018-06-20 13:00:00,207.0,207.14,206.95,206.95,14128.0,194.7027,194.8344,194.6556,194.6556,14128.0
2018-06-20 13:30:00,207.0,207.22,206.99,207.05,23718.0,194.7027,194.9096,194.6933,194.7497,23718.0
2018-06-20 14:00:00,207.08,207.35,206.88,207.11,19670.0,194.7779,195.0319,194.5898,194.8061,19670.0
2018-06-20 14:30:00,207.14,207.18,206.64,206.79,20198.0,194.8344,194.872,194.3641,194.5051,20198.0
2018-06-20 15:00:00,206.75,206.89,206.63,206.76,26155.0,194.4675,194.5992,194.3546,194.4769,26155.0
2018-06-20 15:30:00,206.78,206.82,206.15,206.34,107577.0,194.4957,194.5334,193.9032,194.0819,107577.0
2018-06-21 09:30:00,206.42,207.46,206.36,207.01,60852.0,194.1571,195.1353,194.1007,194.7121,60852.0
2018-06-21 10:00:00,206.8,206.85,205.29,205.53,19768.0,194.5146,194.5616,193.0943,193.32,19768.0
2018-06-21 10:30:00,205.52,205.8,205.22,205.69,20069.0,193.3106,193.574,193.0284,193.4705,20069.0
2018-06-21 11:00:00,205.7,206.85,205.63,206.73,26673.0,193.4799,194.5616,193.4141,194.4487,26673.0
2018-06-21 11:30:00,206.82,207.08,206.44,206.54,20216.0,194.5334,194.7779,194.1759,194.27,20216.0
2018-06-21 12:00:00,206.61,206.62,206.19,206.39,13836.0,194.3358,194.3452,193.9408,194.1289,13836.0
2018-06-21 12:30:00,206.35,206.44,206.18,206.41,15909.0,194.0913,194.1759,193.9314,194.1477,15909.0
2018-06-21 13:00:00,206.42,206.49,206.24,206.36,24475.0,194.1571,194.223,193.9878,194.1007,24475.0
2018-06-21 13:30:00,206.35,207.0,206.35,207.0,21257.0,194.0913,194.7027,194.0913,194.7027,21257.0
2018-06-21 14:00:00,207.03,207.25,206.85,206.85,20256.0,194.7309,194.9378,194.5616,194.5616,20256.0
2018-06-21 14:30:00,206.8,206.95,206.66,206.66,13031.0,194.5146,194.6556,194.3829,194.3829,13031.0
2018-06-21 15:00:00,206.57,207.22,206.21,206.57,45954.0,194.2982,194.9096,193.9596,194.2982,45954.0
2018-06-21 15:30:00,206.52,206.63,206.12,206.61,100338.0,194.2512,194.3546,193.8749,194.3358,100338.0
2018-06-22 09:30:00,207.83,208.09,206.93,207.19,46938.0,195.4834,195.7279,194.6368,194.8814,46938.0
2018-06-22 10:00:00,207.18,207.28,206.43,206.51,34882.0,194.872,194.966,194.1665,194.2418,34882.0
2018-06-22 10:30:00,206.51,206.6,206.11,206.38,18951.0,194.2418,194.3264,193.8655,194.1195,18951.0
2018-06-22 11:00:00,206.43,206.75,206.2,206.56,12981.0,194.1665,194.4675,193.9502,194.2888,12981.0
2018-06-22 11:30:00,206.56,207.05,206.55,207.05,18649.0,194.2888,194.7497,194.2794,194.7497,18649.0
2018-06-22 12:00:00,207.11,207.24,206.77,207.14,27016.0,194.8061,194.9284,194.4863,194.8344,27016.0
2018-06-22 12:30:00,207.17,207.17,206.83,206.87,20390.0,194.8626,194.8626,194.5428,194.5804,20390.0
2018-06-22 13:00:00,206.89,207.26,206.82,207.2,15444.0,194.5992,194.9472,194.5334,194.8908,15444.0
2018-06-22 13:30:00,207.23,207.23,206.9,206.98,15391.0,194.919,194.919,194.6086,194.6839,15391.0
2018-06-22 14:00:00,206.99,207.04,206.84,206.99,20169.0,194.6933,194.7403,194.5522,194.6933,20169.0
2018-06-22 14:30:00,207.02,207.2,206.84,206.93,27268.0,194.7215,194.8908,194.5522,194.6368,27268.0
2018-06-22 15:00:00,206.94,207.03,206.77,206.94,24940.0,194.6462,194.7309,194.4863,194.6462,24940.0
2018-06-22 15:30:00,206.92,206.98,206.07,206.3,144106.0,194.6274,194.6839,193.8279,194.0443,144106.0
2018-06-25 09:30:00,205.87,205.87,203.22,203.75,48945.0,193.6398,193.6398,191.1472,191.6457,48945.0
2018-06-25 10:00:00,203.57,203.87,203.02,203.65,35667.0,191.4764,191.7586,190.9591,191.5517,35667.0
2018-06-25 10:30:00,203.59,204.58,203.59,203.95,55789.0,191.4952,192.4264,191.4952,191.8339,55789.0
2018-06-25 11:00:00,203.98,204.06,202.61,202.64,35119.0,191.8621,191.9373,190.5735,190.6017,35119.0
2018-06-25 11:30:00,202.7,202.92,202.41,202.76,55087.0,190.6581,190.8651,190.3853,190.7146,55087.0
2018-06-25 12:00:00,202.85,202.96,201.86,202.87,34189.0,190.7992,190.9027,189.868,190.818,34189.0
2018-06-25 12:30:00,202.92,203.44,202.8,203.38,28795.0,190.8651,191.3542,190.7522,191.2977,28795.0
2018-06-25 13:00:00,203.19,203.25,202.54,202.93,36307.0,191.119,191.1754,190.5076,190.8745,36307.0
2018-06-25 13:30:00,202.95,203.92,202.88,203.64,31338.0,190.8933,191.8056,190.8274,191.5423,31338.0
2018-06-25 14:00:00,203.61,203.79,202.86,203.21,59978.0,191.5141,191.6834,190.8086,191.1378,59978.0
2018-06-25 14:30:00,203.2,203.67,202.95,203.67,136237.0,191.1284,191.5705,190.8933,191.5705,136237.0
2018-06-25 15:00:00,203.59,203.77,203.4,203.6,114735.0,191.4952,191.6646,191.3165,191.5047,114735.0
2018-06-25 15:30:00,203.59,204.54,203.38,204.0,168882.0,191.4952,192.3888,191.2977,191.8809,168882.0
2018-06-26 09:30:00,203.98,206.1,203.98,205.4,49630.0,191.8621,193.8561,191.8621,193.1977,49630.0
2018-06-26 10:00:00,205.65,206.11,205.35,205.64,35070.0,193.4329,193.8655,193.1507,193.4235,35070.0
2018-06-26 10:30:00,205.6,205.81,204.51,204.63,51119.0,193.3858,193.5834,192.3606,192.4735,51119.0
2018-06-26 11:00:00,204.6,204.79,204.14,204.32,26710.0,192.4452,192.624,192.0126,192.1819,26710.0
2018-06-26 11:30:00,204.25,204.26,203.76,204.16,30088.0,192.116,192.1254,191.6551,192.0314,30088.0
2018-06-26 12:00:00,204.14,204.37,203.71,204.01,31231.0,192.0126,192.2289,191.6081,191.8903,31231.0
2018-06-26 12:30:00,204.0,204.26,203.74,204.01,22537.0,191.8809,192.1254,191.6363,191.8903,22537.0
2018-06-26 13:00:00,204.04,204.21,203.93,204.06,21943.0,191.9185,192.0784,191.815,191.9373,21943.0
2018-06-26 13:30:00,204.1,204.1,203.73,203.73,18973.0,191.975,191.975,191.6269,191.6269,18973.0
2018-06-26 14:00:00,203.78,203.97,203.71,203.9,32791.0,191.674,191.8527,191.6081,191.7868,32791.0
2018-06-26 14:30:00,203.89,204.06,203.66,203.75,26403.0,191.7774,191.9373,191.5611,191.6457,26403.0
2018-06-26 15:00:00,203.67,203.83,203.21,203.23,36829.0,191.5705,191.721,191.1378,191.1566,36829.0
2018-06-26 15:30:00,203.24,203.66,202.98,203.17,100391.0,191.166,191.5611,190.9215,191.1002,100391.0
2018-06-27 09:30:00,204.49,205.16,203.8,204.55,47880.0,192.3418,192.972,191.6928,192.3982,47880.0
2018-06-27 10:00:00,204.9,204.92,203.95,204.59,39308.0,192.7274,192.7462,191.8339,192.4358,39308.0
2018-06-27 10:30:00,204.63,204.8,204.12,204.21,23865.0,192.4735,192.6334,191.9938,192.0784,23865.0
2018-06-27 11:00:00,204.21,204.4,203.3,203.3,17647.0,192.0784,192.2571,191.2225,191.2225,17647.0
2018-06-27 11:30:00,203.3,203.85,203.26,203.8,16479.0,191.2225,191.7398,191.1849,191.6928,16479.0
2018-06-27 12:00:00,203.76,204.01,203.4,203.52,32990.0,191.6551,191.8903,191.3165,191.4294,32990.0
2018-06-27 12:30:00,203.54,203.6,203.06,203.16,22601.0,191.4482,191.5047,190.9967,191.0908,22601.0
2018-06-27 13:00:00,203.07,203.23,202.28,202.29,21320.0,191.0061,191.1566,190.2631,190.2725,21320.0
2018-06-27 13:30:00,202.33,202.66,202.07,202.32,19287.0,190.3101,190.6205,190.0655,190.3007,19287.0
2018-06-27 14:00:00,202.28,202.6,202.0,202.34,36253.0,190.2631,190.5641,189.9997,190.3195,36253.0
2018-06-27 14:30:00,202.29,202.66,202.0,202.05,39790.0,190.2725,190.6205,189.9997,190.0467,39790.0
2018-06-27 15:00:00,202.03,202.57,201.71,202.49,68170.0,190.0279,190.5358,189.7269,190.4606,68170.0
2018-06-27 15:30:00,202.51,202.72,201.82,201.83,176555.0,190.4794,190.6769,189.8304,189.8398,176555.0
2018-06-28 09:30:00,201.4,203.86,201.34,202.44,43771.0,189.4354,191.7492,189.3789,190.4136,43771.0
2018-06-28 10:00:00,202.56,202.93,201.55,202.07,24623.0,190.5264,190.8745,189.5764,190.0655,24623.0
2018-06-28 10:30:00,202.02,202.52,201.61,202.5,17765.0,190.0185,190.4888,189.6329,190.47,17765.0
2018-06-28 11:00:00,202.59,203.45,202.35,203.25,23877.0,190.5547,191.3636,190.3289,191.1754,23877.0
2018-06-28 11:30:00,203.24,203.61,203.08,203.41,22458.0,191.166,191.5141,191.0155,191.3259,22458.0
2018-06-28 12:00:00,203.36,203.39,202.59,202.83,23516.0,191.2789,191.3071,190.5547,190.7804,23516.0
2018-06-28 12:30:00,202.85,203.25,202.67,203.11,33521.0,190.7992,191.1754,190.6299,191.0438,33521.0
2018-06-28 13:00:00,203.14,203.24,202.98,203.24,9647.0,191.072,191.166,190.9215,191.166,9647.0
2018-06-28 13:30:00,203.27,203.72,203.15,203.62,9800.0,191.1943,191.6175,191.0814,191.5235,9800.0
2018-06-28 14:00:00,203.63,204.13,203.57,204.08,14884.0,191.5329,192.0032,191.4764,191.9561,14884.0
2018-06-28 14:30:00,204.05,204.14,203.8,204.14,24755.0,191.9279,192.0126,191.6928,192.0126,24755.0
2018-06-28 15:00:00,204.16,204.38,203.79,203.91,24061.0,192.0314,192.2383,191.6834,191.7962,24061.0
2018-06-28 15:30:00,203.87,203.91,203.42,203.69,71002.0,191.7586,191.7962,191.3353,191.5893,71002.0
2018-06-29 09:30:00,205.15,207.33,204.97,207.14,73968.0,192.9626,195.0131,192.7933,194.8344,73968.0
2018-06-29 10:00:00,207.01,207.58,206.24,206.32,50216.0,194.7121,195.2482,193.9878,194.0631,50216.0
2018-06-29 10:30:00,206.23,206.82,206.19,206.82,33665.0,193.9784,194.5334,193.9408,194.5334,33665.0
2018-06-29 11:00:00,206.83,206.83,206.3,206.49,34181.0,194.5428,194.5428,194.0443,194.223,34181.0
2018-06-29 11:30:00,206.46,206.46,205.83,205.97,31262.0,194.1947,194.1947,193.6022,193.7339,31262.0
2018-06-29 12:00:00,205.92,206.23,205.64,205.65,66697.0,193.6868,193.9784,193.4235,193.4329,66697.0
2018-06-29 12:30:00,205.69,205.69,205.27,205.41,30015.0,193.4705,193.4705,193.0754,193.2071,30015.0
2018-06-29 13:00:00,205.41,205.99,205.41,205.49,19235.0,193.2071,193.7527,193.2071,193.2824,19235.0
2018-06-29 13:30:00,205.41,205.62,205.0,205.16,18087.0,193.2071,193.4047,192.8215,192.972,18087.0
2018-06-29 14:00:00,205.17,205.25,204.91,205.13,26789.0,192.9814,193.0566,192.7368,192.9438,26789.0
2018-06-29 14:30:00,205.0,205.13,204.82,205.11,15397.0,192.8215,192.9438,192.6522,192.9249,15397.0
2018-06-29 15:00:00,205.11,205.37,204.45,204.7,25737.0,192.9249,193.1695,192.3042,192.5393,25737.0
2018-06-29 15:30:00,204.59,204.79,203.7,203.91,136261.0,192.4358,192.624,191.5987,191.7962,136261.0
2018-07-02 09:30:00,202.57,203.02,202.04,203.02,65450.0,190.5358,190.9591,190.0373,190.9591,65450.0
2018-07-02 10:00:00,202.85,203.48,202.68,203.31,52174.0,190.7992,191.3918,190.6393,191.2319,52174.0
2018-07-02 10:30:00,203.37,203.75,203.24,203.63,38110.0,191.2883,191.6457,191.166,191.5329,38110.0
2018-07-02 11:00:00,203.63,203.89,203.3,203.47,32835.0,191.5329,191.7774,191.2225,191.3824,32835.0
2018-07-02 11:30:00,203.4,203.61,203.26,203.39,33589.0,191.3165,191.5141,191.1849,191.3071,33589.0
2018-07-02 12:00:00,203.4,203.4,202.73,202.73,40411.0,191.3165,191.3165,190.6863,190.6863,40411.0
2018-07-02 12:30:00,202.74,203.39,202.72,203.06,25927.0,190.6957,191.3071,190.6769,190.9967,25927.0
2018-07-02 13:00:00,203.1,203.19,202.85,202.86,32525.0,191.0344,191.119,190.7992,190.8086,32525.0
2018-07-02 13:30:00,202.91,203.68,202.84,203.45,29371.0,190.8556,191.5799,190.7898,191.3636,29371.0
2018-07-02 14:00:00,203.47,204.04,203.33,204.02,39961.0,191.3824,191.9185,191.2507,191.8997,39961.0
2018-07-02 14:30:00,204.02,204.05,203.38,203.79,32003.0,191.8997,191.9279,191.2977,191.6834,32003.0
2018-07-02 15:00:00,203.77,203.79,203.38,203.55,64236.0,191.6646,191.6834,191.2977,191.4576,64236.0
2018-07-02 15:30:00,203.59,204.25,203.42,204.22,163654.0,191.4952,192.116,191.3353,192.0878,163654.0
2018-07-03 09:30:00,204.88,205.34,204.17,204.71,49233.0,192.7086,193.1413,192.0408,192.5487,49233.0
2018-07-03 10:00:00,204.74,204.74,204.14,204.41,31945.0,192.5769,192.5769,192.0126,192.2665,31945.0
2018-07-03 10:30:00,204.49,204.78,204.23,204.29,22870.0,192.3418,192.6146,192.0972,192.1537,22870.0
2018-07-03 11:00:00,204.26,204.31,203.24,203.49,25613.0,192.1254,192.1725,191.166,191.4012,25613.0
2018-07-03 11:30:00,203.52,203.73,203.16,203.4,24111.0,191.4294,191.6269,191.0908,191.3165,24111.0
2018-07-03 12:00:00,203.45,203.56,203.01,203.13,23676.0,191.3636,191.467,190.9497,191.0626,23676.0
2018-07-03 12:30:00,203.09,203.21,202.64,202.94,87788.0,191.025,191.1378,190.6017,190.8839,87788.0
2018-07-05 09:30:00,204.11,205.21,203.76,203.82,36909.0,191.9844,193.019,191.6551,191.7116,36909.0
2018-07-05 10:00:00,203.81,204.23,203.52,203.77,17918.0,191.7022,192.0972,191.4294,191.6646,17918.0
2018-07-05 10:30:00,203.66,204.22,203.18,203.49,32735.0,191.5611,192.0878,191.1096,191.4012,32735.0
2018-07-05 11:00:00,203.36,203.9,203.18,203.76,25457.0,191.2789,191.7868,191.1096,191.6551,25457.0
2018-07-05 11:30:00,203.76,204.43,203.76,204.02,20154.0,191.6551,192.2853,191.6551,191.8997,20154.0
2018-07-05 12:00:00,204.05,204.4,203.82,203.98,15674.0,191.9279,192.2571,191.7116,191.8621,15674.0
2018-07-05 12:30:00,204.01,204.27,203.77,204.08,10716.0,191.8903,192.1349,191.6646,191.9561,10716.0
2018-07-05 13:00:00,203.98,204.35,203.94,204.28,14442.0,191.8621,192.2101,191.8245,192.1443,14442.0
2018-07-05 13:30:00,204.31,204.48,204.13,204.47,16330.0,192.1725,192.3324,192.0032,192.323,16330.0
2018-07-05 14:00:00,204.46,204.65,203.84,204.25,25093.0,192.3136,192.4923,191.7304,192.116,25093.0
2018-07-05 14:30:00,204.25,204.44,203.98,204.21,34330.0,192.116,192.2948,191.8621,192.0784,34330.0
2018-07-05 15:00:00,204.16,204.72,204.16,204.61,23152.0,192.0314,192.5581,192.0314,192.4547,23152.0
2018-07-05 15:30:00,204.53,204.82,204.35,204.81,97521.0,192.3794,192.6522,192.2101,192.6428,97521.0
2018-07-06 09:30:00,204.71,205.84,204.19,205.84,32991.0,192.5487,193.6116,192.0596,193.6116,32991.0
2018-07-06 10:00:00,205.84,206.11,205.27,206.02,16669.0,193.6116,193.8655,193.0754,193.7809,16669.0
2018-07-06 10:30:00,206.01,206.38,205.67,206.38,13485.0,193.7715,194.1195,193.4517,194.1195,13485.0
2018-07-06 11:00:00,206.44,207.02,206.44,206.86,26506.0,194.1759,194.7215,194.1759,194.571,26506.0
2018-07-06 11:30:00,206.86,207.46,206.46,206.78,31369.0,194.571,195.1353,194.1947,194.4957,31369.0
2018-07-06 12:00:00,206.81,207.33,206.8,207.03,14948.0,194.524,195.0131,194.5146,194.7309,14948.0
2018-07-06 12:30:00,207.04,207.17,206.58,206.65,11910.0,194.7403,194.8626,194.3076,194.3735,11910.0
2018-07-06 13:00:00,206.76,206.84,206.47,206.83,14681.0,194.4769,194.5522,194.2042,194.5428,14681.0
2018-07-06 13:30:00,206.79,206.81,206.44,206.72,9035.0,194.5051,194.524,194.1759,194.4393,9035.0
2018-07-06 14:00:00,206.57,206.57,206.26,206.26,13839.0,194.2982,194.2982,194.0066,194.0066,13839.0
2018-07-06 14:30:00,206.26,206.62,206.05,206.62,13187.0,194.0066,194.3452,193.8091,194.3452,13187.0
2018-07-06 15:00:00,206.62,206.92,206.5,206.87,21858.0,194.3452,194.6274,194.2324,194.5804,21858.0
2018-07-06 15:30:00,206.83,206.85,205.96,206.35,89521.0,194.5428,194.5616,193.7245,194.0913,89521.0
2018-07-09 09:30:00,207.12,208.36,206.43,208.09,86161.0,194.8155,195.9819,194.1665,195.7279,86161.0
2018-07-09 10:00:00,208.06,208.66,207.86,208.36,31515.0,195.6997,196.2641,195.5116,195.9819,31515.0
2018-07-09 10:30:00,208.36,208.9,208.15,208.87,47838.0,195.9819,196.4898,195.7844,196.4616,47838.0
2018-07-09 11:00:00,208.91,209.17,208.49,208.59,32916.0,196.4992,196.7438,196.1042,196.1982,32916.0
2018-07-09 11:30:00,208.55,208.62,208.22,208.39,20693.0,196.1606,196.2264,195.8502,196.0101,20693.0
2018-07-09 12:00:00,208.33,208.33,208.09,208.24,15868.0,195.9537,195.9537,195.7279,195.869,15868.0
2018-07-09 12:30:00,208.2,208.4,208.12,208.13,14502.0,195.8314,196.0195,195.7561,195.7655,14502.0
2018-07-09 13:00:00,208.24,208.28,207.83,208.03,17346.0,195.869,195.9066,195.4834,195.6715,17346.0
2018-07-09 13:30:00,207.97,208.43,207.9,208.37,16626.0,195.615,196.0477,195.5492,195.9913,16626.0
2018-07-09 14:00:00,208.24,208.88,208.24,208.7,27565.0,195.869,196.471,195.869,196.3017,27565.0
2018-07-09 14:30:00,208.69,209.03,208.63,208.95,23973.0,196.2923,196.6121,196.2358,196.5368,23973.0
2018-07-09 15:00:00,208.94,209.06,208.67,208.84,26881.0,196.5274,196.6403,196.2735,196.4334,26881.0
2018-07-09 15:30:00,208.85,209.31,208.73,209.08,102283.0,196.4428,196.8754,196.3299,196.6591,102283.0
2018-07-10 09:30:00,209.04,210.82,209.01,210.0,69137.0,196.6215,198.2957,196.5933,197.5244,69137.0
2018-07-10 10:00:00,210.04,210.04,209.27,209.7,22382.0,197.5621,197.5621,196.8378,197.2423,22382.0
2018-07-10 10:30:00,209.71,209.89,209.45,209.86,20459.0,197.2517,197.421,197.0071,197.3928,20459.0
2018-07-10 11:00:00,209.88,210.0,209.59,209.9,20483.0,197.4116,197.5244,197.1388,197.4304,20483.0
2018-07-10 11:30:00,209.78,210.03,209.53,209.81,80352.0,197.3175,197.5527,197.0824,197.3457,80352.0
2018-07-10 12:00:00,209.81,209.82,209.15,209.55,41114.0,197.3457,197.3551,196.7249,197.1012,41114.0
2018-07-10 12:30:00,209.59,209.6,209.13,209.23,28378.0,197.1388,197.1482,196.7061,196.8002,28378.0
2018-07-10 13:00:00,209.23,209.33,209.0,209.13,25968.0,196.8002,196.8942,196.5839,196.7061,25968.0
2018-07-10 13:30:00,209.07,209.12,208.66,208.88,15479.0,196.6497,196.6967,196.2641,196.471,15479.0
2018-07-10 14:00:00,208.91,209.32,208.91,209.26,32226.0,196.4992,196.8848,196.4992,196.8284,32226.0
2018-07-10 14:30:00,209.34,209.34,208.89,209.03,34311.0,196.9037,196.9037,196.4804,196.6121,34311.0
2018-07-10 15:00:00,209.05,209.38,208.98,209.21,46732.0,196.6309,196.9413,196.565,196.7814,46732.0
2018-07-10 15:30:00,209.26,209.88,209.25,209.76,96168.0,196.8284,197.4116,196.819,197.2987,96168.0
2018-07-11 09:30:00,209.0,210.0,208.99,210.0,47747.0,196.5839,197.5244,196.5744,197.5244,47747.0
2018-07-11 10:00:00,210.07,210.22,209.85,210.13,18297.0,197.5903,197.7314,197.3834,197.6467,18297.0
2018-07-11 10:30:00,210.2,210.27,209.73,209.97,25376.0,197.7126,197.7784,197.2705,197.4962,25376.0
2018-07-11 11:00:00,209.97,210.2,209.83,209.98,27340.0,197.4962,197.7126,197.3645,197.5056,27340.0
2018-07-11 11:30:00,209.98,210.08,209.39,209.48,38239.0,197.5056,197.5997,196.9507,197.0353,38239.0
2018-07-11 12:00:00,209.5,209.59,209.28,209.46,30296.0,197.0542,197.1388,196.8472,197.0165,30296.0
2018-07-11 12:30:00,209.55,209.8,209.5,209.58,12627.0,197.1012,197.3363,197.0542,197.1294,12627.0
2018-07-11 13:00:00,209.49,210.13,209.39,209.89,9183.0,197.0447,197.6467,196.9507,197.421,9183.0
2018-07-11 13:30:00,209.94,210.14,209.62,209.63,10731.0,197.468,197.6561,197.167,197.1764,10731.0
2018-07-11 14:00:00,209.58,209.9,209.28,209.9,14141.0,197.1294,197.4304,196.8472,197.4304,14141.0
2018-07-11 14:30:00,209.91,210.22,209.6,209.68,39297.0,197.4398,197.7314,197.1482,197.2235,39297.0
2018-07-11 15:00:00,209.66,209.94,209.47,209.47,35644.0,197.2046,197.468,197.0259,197.0259,35644.0
2018-07-11 15:30:00,209.5,209.82,209.31,209.41,106777.0,197.0542,197.3551,196.8754,196.9695,106777.0
2018-07-12 09:30:00,210.25,210.87,210.07,210.26,38652.0,197.7596,198.3428,197.5903,197.769,38652.0
2018-07-12 10:00:00,210.17,210.3,209.53,209.96,66526.0,197.6843,197.8066,197.0824,197.4868,66526.0
2018-07-12 10:30:00,210.08,210.39,209.48,209.57,23719.0,197.5997,197.8913,197.0353,197.12,23719.0
2018-07-12 11:00:00,209.61,210.35,209.5,210.15,43030.0,197.1576,197.8537,197.0542,197.6655,43030.0
2018-07-12 11:30:00,210.15,210.29,209.92,210.12,30288.0,197.6655,197.7972,197.4492,197.6373,30288.0
2018-07-12 12:00:00,210.18,210.38,210.09,210.38,21956.0,197.6938,197.8819,197.6091,197.8819,21956.0
2018-07-12 12:30:00,210.42,210.56,210.17,210.3,26720.0,197.9195,198.0512,197.6843,197.8066,26720.0
2018-07-12 13:00:00,210.3,210.91,210.29,210.86,24629.0,197.8066,198.3804,197.7972,198.3334,24629.0
2018-07-12 13:30:00,210.92,210.92,210.43,210.43,19921.0,198.3898,198.3898,197.9289,197.9289,19921.0
2018-07-12 14:00:00,210.44,210.54,210.3,210.51,13597.0,197.9383,198.0324,197.8066,198.0041,13597.0
2018-07-12 14:30:00,210.49,210.89,210.49,210.72,26156.0,197.9853,198.3616,197.9853,198.2017,26156.0
2018-07-12 15:00:00,210.73,210.79,210.27,210.68,60722.0,198.2111,198.2675,197.7784,198.164,60722.0
2018-07-12 15:30:00,210.66,210.81,210.41,210.75,157137.0,198.1452,198.2863,197.9101,198.2299,157137.0
2018-07-13 09:30:00,210.99,211.38,209.64,210.63,70345.0,198.4556,198.8225,197.1858,198.117,70345.0
2018-07-13 10:00:00,210.58,211.51,210.48,211.26,28623.0,198.07,198.9447,197.9759,198.7096,28623.0
2018-07-13 10:30:00,211.2,211.8,211.15,211.64,16827.0,198.6532,199.2175,198.6061,199.067,16827.0
2018-07-13 11:00:00,211.64,211.7,211.41,211.45,15223.0,199.067,199.1235,198.8507,198.8883,15223.0
2018-07-13 11:30:00,211.48,211.55,210.76,210.85,42277.0,198.9165,198.9824,198.2393,198.324,42277.0
2018-07-13 12:00:00,210.91,211.04,210.75,210.95,21328.0,198.3804,198.5027,198.2299,198.418,21328.0
2018-07-13 12:30:00,210.91,211.12,210.77,211.03,33562.0,198.3804,198.5779,198.2487,198.4933,33562.0
2018-07-13 13:00:00,211.12,211.14,210.64,210.7,24693.0,198.5779,198.5967,198.1264,198.1829,24693.0
2018-07-13 13:30:00,210.7,210.7,210.25,210.53,21197.0,198.1829,198.1829,197.7596,198.023,21197.0
2018-07-13 14:00:00,210.55,210.55,210.04,210.18,25212.0,198.0418,198.0418,197.5621,197.6938,25212.0
2018-07-13 14:30:00,210.15,210.31,209.84,210.23,72880.0,197.6655,197.816,197.374,197.7408,72880.0
2018-07-13 15:00:00,210.25,210.6,210.25,210.6,27634.0,197.7596,198.0888,197.7596,198.0888,27634.0
2018-07-13 15:30:00,210.56,210.83,210.54,210.65,113116.0,198.0512,198.3051,198.0324,198.1358,113116.0
2018-07-16 09:30:00,210.73,211.67,210.69,210.69,20362.0,198.2111,199.0952,198.1735,198.1735,20362.0
2018-07-16 10:00:00,210.68,211.56,210.61,211.01,13960.0,198.164,198.9918,198.0982,198.4744,13960.0
2018-07-16 10:30:00,211.08,211.43,211.01,211.3,21877.0,198.5403,198.8695,198.4744,198.7472,21877.0
2018-07-16 11:00:00,211.21,211.66,210.85,211.45,27642.0,198.6626,199.0858,198.324,198.8883,27642.0
2018-07-16 11:30:00,211.34,211.55,211.08,211.36,12976.0,198.7848,198.9824,198.5403,198.8037,12976.0
2018-07-16 12:00:00,211.36,211.41,210.98,211.34,11175.0,198.8037,198.8507,198.4462,198.7848,11175.0
2018-07-16 12:30:00,211.4,211.5,211.23,211.42,14712.0,198.8413,198.9353,198.6814,198.8601,14712.0
2018-07-16 13:00:00,211.45,211.5,211.2,211.2,15933.0,198.8883,198.9353,198.6532,198.6532,15933.0
2018-07-16 13:30:00,211.23,211.43,211.08,211.3,10633.0,198.6814,198.8695,198.5403,198.7472,10633.0
2018-07-16 14:00:00,211.35,211.61,211.26,211.59,17450.0,198.7942,199.0388,198.7096,199.02,17450.0
2018-07-16 14:30:00,211.61,211.61,211.17,211.2,14543.0,199.0388,199.0388,198.6249,198.6532,14543.0
2018-07-16 15:00:00,211.25,211.4,211.16,211.31,13109.0,198.7002,198.8413,198.6155,198.7566,13109.0
2018-07-16 15:30:00,211.33,211.61,211.27,211.45,40721.0,198.7754,199.0388,198.719,198.8883,40721.0
2018-07-17 09:30:00,210.86,211.11,209.53,210.95,34149.0,198.3334,198.5685,197.0824,198.418,34149.0
2018-07-17 10:00:00,211.15,211.15,210.5,210.92,39770.0,198.6061,198.6061,197.9947,198.3898,39770.0
2018-07-17 10:30:00,210.94,211.32,210.9,211.03,21100.0,198.4086,198.766,198.371,198.4933,21100.0
2018-07-17 11:00:00,211.05,211.63,211.0,211.47,18821.0,198.5121,199.0576,198.465,198.9071,18821.0
2018-07-17 11:30:00,211.47,212.27,211.4,212.09,13889.0,198.9071,199.6596,198.8413,199.4903,13889.0
2018-07-17 12:00:00,212.1,212.53,212.07,212.53,6324.0,199.4997,199.9041,199.4715,199.9041,6324.0
2018-07-17 12:30:00,212.45,212.55,212.35,212.49,9832.0,199.8289,199.923,199.7348,199.8665,9832.0
2018-07-17 13:00:00,212.52,212.74,212.2,212.36,16502.0,199.8947,200.1017,199.5938,199.7442,16502.0
2018-07-17 13:30:00,212.38,212.53,212.31,212.33,8759.0,199.7631,199.9041,199.6972,199.716,8759.0
2018-07-17 14:00:00,212.29,212.44,212.02,212.43,10259.0,199.6784,199.8195,199.4244,199.8101,10259.0
2018-07-17 14:30:00,212.41,212.53,212.32,212.32,17527.0,199.7913,199.9041,199.7066,199.7066,17527.0
2018-07-17 15:00:00,212.33,212.63,212.26,212.62,44852.0,199.716,199.9982,199.6502,199.9888,44852.0
2018-07-17 15:30:00,212.66,213.01,212.49,212.6,75116.0,200.0264,200.3556,199.8665,199.97,75116.0
2018-07-18 09:30:00,213.19,214.9,213.19,213.79,46696.0,200.5249,202.1334,200.5249,201.0893,46696.0
2018-07-18 10:00:00,213.88,214.84,213.76,214.84,40710.0,201.1739,202.0769,201.0611,202.0769,40710.0
2018-07-18 10:30:00,214.75,214.77,214.27,214.36,28482.0,201.9923,202.0111,201.5408,201.6254,28482.0
2018-07-18 11:00:00,214.31,214.65,214.13,214.49,32052.0,201.5784,201.8982,201.4091,201.7477,32052.0
2018-07-18 11:30:00,214.48,214.69,214.1,214.28,17244.0,201.7383,201.9358,201.3809,201.5502,17244.0
2018-07-18 12:00:00,214.31,214.42,214.11,214.11,18261.0,201.5784,201.6819,201.3903,201.3903,18261.0
2018-07-18 12:30:00,214.08,214.28,213.94,214.25,15506.0,201.3621,201.5502,201.2304,201.522,15506.0
2018-07-18 13:00:00,214.22,214.27,214.09,214.27,7865.0,201.4937,201.5408,201.3715,201.5408,7865.0
2018-07-18 13:30:00,214.3,214.36,213.87,213.98,23979.0,201.569,201.6254,201.1645,201.268,23979.0
2018-07-18 14:00:00,213.97,214.46,213.97,214.43,41187.0,201.2586,201.7195,201.2586,201.6913,41187.0
2018-07-18 14:30:00,214.47,214.47,214.1,214.2,48538.0,201.7289,201.7289,201.3809,201.4749,48538.0
2018-07-18 15:00:00,214.19,214.37,214.06,214.12,33036.0,201.4655,201.6348,201.3433,201.3997,33036.0
2018-07-18 15:30:00,214.12,214.4,213.99,214.27,88453.0,201.3997,201.6631,201.2774,201.5408,88453.0
2018-07-19 09:30:00,213.56,214.3,212.48,212.64,27537.0,200.873,201.569,199.8571,200.0076,27537.0
2018-07-19 10:00:00,212.65,213.18,212.47,212.62,28034.0,200.017,200.5155,199.8477,199.9888,28034.0
2018-07-19 10:30:00,212.63,212.83,212.18,212.46,24586.0,199.9982,200.1863,199.5749,199.8383,24586.0
2018-07-19 11:00:00,212.51,212.91,212.51,212.6,19598.0,199.8853,200.2616,199.8853,199.97,19598.0
2018-07-19 11:30:00,212.64,212.78,212.48,212.5,20236.0,200.0076,200.1393,199.8571,199.8759,20236.0
2018-07-19 12:00:00,212.53,212.53,211.72,211.8,24442.0,199.9041,199.9041,199.1423,199.2175,24442.0
2018-07-19 12:30:00,211.85,211.86,211.55,211.72,16476.0,199.2645,199.2739,198.9824,199.1423,16476.0
2018-07-19 13:00:00,211.73,212.36,211.7,212.3,19378.0,199.1517,199.7442,199.1235,199.6878,19378.0
2018-07-19 13:30:00,212.29,212.44,212.06,212.37,28230.0,199.6784,199.8195,199.4621,199.7537,28230.0
2018-07-19 14:00:00,212.42,212.45,211.74,211.74,36968.0,199.8007,199.8289,199.1611,199.1611,36968.0
2018-07-19 14:30:00,211.74,211.78,211.27,211.62,45170.0,199.1611,199.1987,198.719,199.0482,45170.0
2018-07-19 15:00:00,211.62,211.82,211.35,211.55,43889.0,199.0482,199.2363,198.7942,198.9824,43889.0
2018-07-19 15:30:00,211.55,211.75,211.13,211.3,127882.0,198.9824,199.1705,198.5873,198.7472,127882.0
2018-07-20 09:30:00,210.7,212.78,209.51,212.41,124703.0,198.1829,200.1393,197.0636,199.7913,124703.0
2018-07-20 10:00:00,212.4,212.68,211.97,212.28,37613.0,199.7819,200.0452,199.3774,199.669,37613.0
2018-07-20 10:30:00,212.29,212.59,211.75,211.9,26707.0,199.6784,199.9606,199.1705,199.3116,26707.0
2018-07-20 11:00:00,211.9,212.27,211.79,212.24,40266.0,199.3116,199.6596,199.2081,199.6314,40266.0
2018-07-20 11:30:00,212.28,212.67,212.28,212.55,21925.0,199.669,200.0358,199.669,199.923,21925.0
2018-07-20 12:00:00,212.57,212.79,212.56,212.57,15834.0,199.9418,200.1487,199.9324,199.9418,15834.0
2018-07-20 12:30:00,212.58,212.68,212.36,212.36,16091.0,199.9512,200.0452,199.7442,199.7442,16091.0
2018-07-20 13:00:00,212.44,212.44,212.01,212.12,14315.0,199.8195,199.8195,199.415,199.5185,14315.0
2018-07-20 13:30:00,212.07,212.32,212.04,212.29,20270.0,199.4715,199.7066,199.4433,199.6784,20270.0
2018-07-20 14:00:00,212.34,212.44,212.17,212.17,18506.0,199.7254,199.8195,199.5655,199.5655,18506.0
2018-07-20 14:30:00,212.22,212.4,211.91,212.38,26259.0,199.6126,199.7819,199.321,199.7631,26259.0
2018-07-20 15:00:00,212.39,212.51,212.31,212.44,23055.0,199.7725,199.8853,199.6972,199.8195,23055.0
2018-07-20 15:30:00,212.47,212.5,212.18,212.36,118706.0,199.8477,199.8759,199.5749,199.7442,118706.0
2018-07-23 09:30:00,212.9,213.67,212.3,212.84,61140.0,200.2522,200.9764,199.6878,200.1957,61140.0
2018-07-23 10:00:00,212.76,213.32,212.75,212.99,33996.0,200.1205,200.6472,200.1111,200.3368,33996.0
2018-07-23 10:30:00,213.0,213.0,212.54,212.61,29735.0,200.3462,200.3462,199.9136,199.9794,29735.0
2018-07-23 11:00:00,212.64,213.0,212.54,212.92,27190.0,200.0076,200.3462,199.9136,200.271,27190.0
2018-07-23 11:30:00,212.92,212.93,212.66,212.77,33310.0,200.271,200.2804,200.0264,200.1299,33310.0
2018-07-23 12:00:00,212.77,213.04,212.77,212.84,33162.0,200.1299,200.3838,200.1299,200.1957,33162.0
2018-07-23 12:30:00,212.86,212.87,212.68,212.84,20488.0,200.2145,200.2239,200.0452,200.1957,20488.0
2018-07-23 13:00:00,212.9,212.9,212.5,212.55,17683.0,200.2522,200.2522,199.8759,199.923,17683.0
2018-07-23 13:30:00,212.59,212.73,212.54,212.64,28717.0,199.9606,200.0923,199.9136,200.0076,28717.0
2018-07-23 14:00:00,212.69,212.72,212.46,212.48,32225.0,200.0546,200.0829,199.8383,199.8571,32225.0
2018-07-23 14:30:00,212.44,212.68,212.3,212.45,30010.0,199.8195,200.0452,199.6878,199.8289,30010.0
2018-07-23 15:00:00,212.48,212.71,212.46,212.5,28946.0,199.8571,200.0735,199.8383,199.8759,28946.0
2018-07-23 15:30:00,212.46,212.88,212.42,212.86,109893.0,199.8383,200.2334,199.8007,200.2145,109893.0
2018-07-24 09:30:00,213.54,213.97,212.9,213.08,85128.0,200.8541,201.2586,200.2522,200.4215,85128.0
2018-07-24 10:00:00,213.2,214.48,213.17,214.04,70847.0,200.5343,201.7383,200.5061,201.3244,70847.0
2018-07-24 10:30:00,214.06,214.34,213.96,214.24,40807.0,201.3433,201.6066,201.2492,201.5126,40807.0
2018-07-24 11:00:00,214.22,214.22,213.59,214.22,45729.0,201.4937,201.4937,200.9012,201.4937,45729.0
2018-07-24 11:30:00,214.15,214.15,213.43,213.7,67072.0,201.4279,201.4279,200.7507,201.0046,67072.0
2018-07-24 12:00:00,213.62,213.9,213.6,213.78,38232.0,200.9294,201.1928,200.9106,201.0799,38232.0
2018-07-24 12:30:00,213.74,213.87,213.19,213.33,43984.0,201.0423,201.1645,200.5249,200.6566,43984.0
2018-07-24 13:00:00,213.24,213.81,213.24,213.55,52061.0,200.572,201.1081,200.572,200.8636,52061.0
2018-07-24 13:30:00,213.58,213.61,212.93,213.14,53389.0,200.8918,200.92,200.2804,200.4779,53389.0
2018-07-24 14:00:00,213.14,213.42,212.91,213.41,65020.0,200.4779,200.7413,200.2616,200.7319,65020.0
2018-07-24 14:30:00,213.37,213.69,213.15,213.64,62148.0,200.6942,200.9952,200.4873,200.9482,62148.0
2018-07-24 15:00:00,213.62,213.75,213.26,213.31,68594.0,200.9294,201.0517,200.5908,200.6378,68594.0
2018-07-24 15:30:00,213.3,213.31,212.87,213.11,116845.0,200.6284,200.6378,200.2239,200.4497,116845.0
2018-07-25 09:30:00,213.0,214.51,212.42,214.36,50778.0,200.3462,201.7665,199.8007,201.6254,50778.0
2018-07-25 10:00:00,214.37,214.99,214.23,214.4,25370.0,201.6348,202.218,201.5032,201.6631,25370.0
2018-07-25 10:30:00,214.36,214.6,213.88,214.55,41670.0,201.6254,201.8512,201.1739,201.8041,41670.0
2018-07-25 11:00:00,214.62,214.64,214.2,214.44,41185.0,201.87,201.8888,201.4749,201.7007,41185.0
2018-07-25 11:30:00,214.48,214.93,214.28,214.89,31877.0,201.7383,202.1616,201.5502,202.1239,31877.0
2018-07-25 12:00:00,214.93,215.05,214.86,214.97,32241.0,202.1616,202.2744,202.0957,202.1992,32241.0
2018-07-25 12:30:00,214.99,215.07,214.87,214.97,31619.0,202.218,202.2933,202.1051,202.1992,31619.0
2018-07-25 13:00:00,214.94,215.07,214.66,214.66,33273.0,202.171,202.2933,201.9076,201.9076,33273.0
2018-07-25 13:30:00,214.73,214.83,214.57,214.6,31777.0,201.9734,202.0675,201.823,201.8512,31777.0
2018-07-25 14:00:00,214.61,214.83,214.39,214.59,39242.0,201.8606,202.0675,201.6536,201.8418,39242.0
2018-07-25 14:30:00,214.59,214.67,214.43,214.43,52950.0,201.8418,201.917,201.6913,201.6913,52950.0
2018-07-25 15:00:00,214.43,214.57,214.08,214.17,64945.0,201.6913,201.823,201.3621,201.4467,64945.0
2018-07-25 15:30:00,214.17,215.09,214.13,214.74,216045.0,201.4467,202.3121,201.4091,201.9829,216045.0
2018-07-26 09:30:00,217.31,217.31,212.68,212.86,108228.0,204.4002,204.4002,200.0452,200.2145,108228.0
2018-07-26 10:00:00,212.83,213.41,212.31,212.31,61800.0,200.1863,200.7319,199.6972,199.6972,61800.0
2018-07-26 10:30:00,212.31,212.68,211.38,211.68,40377.0,199.6972,200.0452,198.8225,199.1046,40377.0
2018-07-26 11:00:00,211.59,213.02,211.55,212.66,48942.0,199.02,200.365,198.9824,200.0264,48942.0
2018-07-26 11:30:00,212.6,213.13,212.43,212.89,41825.0,199.97,200.4685,199.8101,200.2428,41825.0
2018-07-26 12:00:00,212.88,212.93,212.4,212.45,41909.0,200.2334,200.2804,199.7819,199.8289,41909.0
2018-07-26 12:30:00,212.4,212.84,212.17,212.72,26420.0,199.7819,200.1957,199.5655,200.0829,26420.0
2018-07-26 13:00:00,212.58,213.12,212.49,213.0,39272.0,199.9512,200.4591,199.8665,200.3462,39272.0
2018-07-26 13:30:00,212.98,213.23,212.77,212.89,46879.0,200.3274,200.5626,200.1299,200.2428,46879.0
2018-07-26 14:00:00,212.89,212.9,212.38,212.69,38782.0,200.2428,200.2522,199.7631,200.0546,38782.0
2018-07-26 14:30:00,212.73,212.73,212.05,212.64,44989.0,200.0923,200.0923,199.4527,200.0076,44989.0
2018-07-26 15:00:00,212.55,212.55,211.55,211.78,60320.0,199.923,199.923,198.9824,199.1987,60320.0
2018-07-26 15:30:00,211.77,212.22,211.59,211.94,142945.0,199.1893,199.6126,199.02,199.3492,142945.0
2018-07-27 09:30:00,212.58,213.53,208.35,208.67,112791.0,199.9512,200.8447,195.9725,196.2735,112791.0
2018-07-27 10:00:00,208.96,209.18,207.38,208.0,126006.0,196.5462,196.7532,195.0601,195.6433,126006.0
2018-07-27 10:30:00,207.96,207.96,206.23,206.46,84402.0,195.6056,195.6056,193.9784,194.1947,84402.0
2018-07-27 11:00:00,206.49,206.79,206.34,206.53,71313.0,194.223,194.5051,194.0819,194.2606,71313.0
2018-07-27 11:30:00,206.48,207.01,206.26,206.28,35598.0,194.2136,194.7121,194.0066,194.0254,35598.0
2018-07-27 12:00:00,206.28,206.28,204.83,205.5,66181.0,194.0254,194.0254,192.6616,193.2918,66181.0
2018-07-27 12:30:00,205.55,205.55,204.23,204.23,56500.0,193.3388,193.3388,192.0972,192.0972,56500.0
2018-07-27 13:00:00,204.22,204.22,202.49,203.01,100776.0,192.0878,192.0878,190.4606,190.9497,100776.0
2018-07-27 13:30:00,202.97,204.18,202.64,203.86,124977.0,190.9121,192.0502,190.6017,191.7492,124977.0
2018-07-27 14:00:00,203.86,204.59,203.85,204.31,158813.0,191.7492,192.4358,191.7398,192.1725,158813.0
2018-07-27 14:30:00,204.26,204.96,204.14,204.38,78929.0,192.1254,192.7839,192.0126,192.2383,78929.0
2018-07-27 15:00:00,204.42,204.55,203.8,203.87,69065.0,192.2759,192.3982,191.6928,191.7586,69065.0
2018-07-27 15:30:00,203.88,203.96,203.05,203.82,228505.0,191.768,191.8433,190.9873,191.7116,228505.0
2018-07-30 09:30:00,203.41,204.81,202.93,203.19,78209.0,191.3259,192.6428,190.8745,191.119,78209.0
2018-07-30 10:00:00,203.2,203.62,202.82,203.29,116252.0,191.1284,191.5235,190.771,191.2131,116252.0
2018-07-30 10:30:00,203.29,203.33,202.62,202.62,49924.0,191.2131,191.2507,190.5829,190.5829,49924.0
2018-07-30 11:00:00,202.68,202.88,202.29,202.48,75264.0,190.6393,190.8274,190.2725,190.4512,75264.0
2018-07-30 11:30:00,202.52,202.59,201.45,201.55,68331.0,190.4888,190.5547,189.4824,189.5764,68331.0
2018-07-30 12:00:00,201.55,201.76,200.67,201.03,96444.0,189.5764,189.774,188.7487,189.0873,96444.0
2018-07-30 12:30:00,200.99,201.09,200.28,200.87,69071.0,189.0497,189.1438,188.3819,188.9368,69071.0
2018-07-30 13:00:00,200.84,201.34,200.68,201.25,39268.0,188.9086,189.3789,188.7581,189.2943,39268.0
2018-07-30 13:30:00,201.22,201.42,200.95,201.32,54911.0,189.266,189.4542,189.0121,189.3601,54911.0
2018-07-30 14:00:00,201.3,201.47,201.27,201.4,51665.0,189.3413,189.5012,189.3131,189.4354,51665.0
2018-07-30 14:30:00,201.39,201.46,201.05,201.22,62277.0,189.4259,189.4918,189.1061,189.266,62277.0
2018-07-30 15:00:00,201.22,201.27,200.92,201.05,80747.0,189.266,189.3131,188.9839,189.1061,80747.0
2018-07-30 15:30:00,201.02,201.25,200.58,200.9,178947.0,189.0779,189.2943,188.6641,188.9651,178947.0
2018-07-31 09:30:00,202.0,203.25,200.85,201.1,92431.0,189.9997,191.1754,188.918,189.1532,92431.0
2018-07-31 10:00:00,201.09,201.34,199.52,200.01,91640.0,189.1438,189.3789,187.667,188.1279,91640.0
2018-07-31 10:30:00,200.03,201.37,199.9,201.09,174340.0,188.1467,189.4071,188.0245,189.1438,174340.0
2018-07-31 11:00:00,201.22,201.73,201.17,201.24,55686.0,189.266,189.7457,189.219,189.2849,55686.0
2018-07-31 11:30:00,201.33,201.33,200.79,201.07,33832.0,189.3695,189.3695,188.8616,189.125,33832.0
2018-07-31 12:00:00,201.15,201.27,200.8,201.06,33276.0,189.2002,189.3131,188.871,189.1155,33276.0
2018-07-31 12:30:00,201.06,201.06,200.14,200.67,37011.0,189.1155,189.1155,188.2502,188.7487,37011.0
2018-07-31 13:00:00,200.7,201.03,200.56,200.76,38694.0,188.7769,189.0873,188.6453,188.8334,38694.0
2018-07-31 13:30:00,200.75,200.89,200.58,200.7,42861.0,188.824,188.9556,188.6641,188.7769,42861.0
2018-07-31 14:00:00,200.73,200.76,200.43,200.7,48432.0,188.8052,188.8334,188.523,188.7769,48432.0
2018-07-31 14:30:00,200.71,200.72,200.33,200.36,56692.0,188.7863,188.7957,188.4289,188.4571,56692.0
2018-07-31 15:00:00,200.4,200.69,200.15,200.59,59326.0,188.4948,188.7675,188.2596,188.6735,59326.0
2018-07-31 15:30:00,200.64,200.83,200.35,200.42,259111.0,188.7205,188.8992,188.4477,188.5136,259111.0
2018-08-01 09:30:00,198.85,200.17,198.85,199.48,133755.0,187.0368,188.2784,187.0368,187.6294,133755.0
2018-08-01 10:00:00,199.49,200.38,199.45,200.04,83969.0,187.6388,188.4759,187.6012,188.1561,83969.0
2018-08-01 10:30:00,200.1,200.63,199.51,200.05,42581.0,188.2126,188.7111,187.6576,188.1656,42581.0
2018-08-01 11:00:00,199.98,200.14,199.55,199.67,29633.0,188.0997,188.2502,187.6953,187.8081,29633.0
2018-08-01 11:30:00,199.61,199.61,198.79,199.28,38820.0,187.7517,187.7517,186.9804,187.4413,38820.0
2018-08-01 12:00:00,199.3,199.36,197.98,198.42,63338.0,187.4601,187.5165,186.2185,186.6324,63338.0
2018-08-01 12:30:00,198.38,198.53,197.72,198.42,61180.0,186.5948,186.7358,185.974,186.6324,61180.0
2018-08-01 13:00:00,198.42,198.69,197.89,197.89,48500.0,186.6324,186.8863,186.1339,186.1339,48500.0
2018-08-01 13:30:00,197.9,198.08,197.63,197.9,83385.0,186.1433,186.3126,185.8893,186.1433,83385.0
2018-08-01 14:00:00,197.79,198.18,197.67,197.91,119607.0,186.0398,186.4066,185.9269,186.1527,119607.0
2018-08-01 14:30:00,197.91,198.4,197.88,198.21,84908.0,186.1527,186.6136,186.1245,186.4349,84908.0
2018-08-01 15:00:00,198.2,198.39,197.88,198.08,64661.0,186.4255,186.6042,186.1245,186.3126,64661.0
2018-08-01 15:30:00,198.09,198.57,197.63,197.78,268676.0,186.322,186.7735,185.8893,186.0304,268676.0
2018-08-02 09:30:00,196.69,198.21,196.41,197.97,106775.0,185.0052,186.4349,184.7418,186.2091,106775.0
2018-08-02 10:00:00,198.03,198.07,196.95,197.04,57950.0,186.2656,186.3032,185.2497,185.3344,57950.0
2018-08-02 10:30:00,197.09,197.12,196.17,196.27,58079.0,185.3814,185.4096,184.5161,184.6101,58079.0
2018-08-02 11:00:00,196.44,196.61,196.03,196.13,50095.0,184.77,184.9299,184.3844,184.4784,50095.0
2018-08-02 11:30:00,196.12,196.96,196.12,196.73,39645.0,184.469,185.2591,184.469,185.0428,39645.0
2018-08-02 12:00:00,196.73,196.87,196.25,196.67,66495.0,185.0428,185.1745,184.5913,184.9863,66495.0
2018-08-02 12:30:00,196.67,197.12,196.57,197.01,28615.0,184.9863,185.4096,184.8923,185.3061,28615.0
2018-08-02 13:00:00,197.01,197.83,196.89,197.61,70116.0,185.3061,186.0774,185.1933,185.8705,70116.0
2018-08-02 13:30:00,197.63,197.82,197.5,197.5,25053.0,185.8893,186.068,185.767,185.767,25053.0
2018-08-02 14:00:00,197.56,197.62,197.04,197.24,59494.0,185.8235,185.8799,185.3344,185.5225,59494.0
2018-08-02 14:30:00,197.24,197.45,196.99,197.09,91964.0,185.5225,185.72,185.2873,185.3814,91964.0
2018-08-02 15:00:00,197.1,197.68,197.1,197.36,73673.0,185.3908,185.9363,185.3908,185.6354,73673.0
2018-08-02 15:30:00,197.37,197.52,197.14,197.31,176474.0,185.6448,185.7859,185.4284,185.5883,176474.0
2018-08-03 09:30:00,198.07,198.07,196.21,197.43,63567.0,186.3032,186.3032,184.5537,185.7012,63567.0
2018-08-03 10:00:00,197.55,198.15,197.38,197.68,35842.0,185.8141,186.3784,185.6542,185.9363,35842.0
2018-08-03 10:30:00,197.62,197.73,196.96,197.28,55121.0,185.8799,185.9834,185.2591,185.5601,55121.0
2018-08-03 11:00:00,197.28,197.6,197.14,197.43,43145.0,185.5601,185.8611,185.4284,185.7012,43145.0
2018-08-03 11:30:00,197.45,197.95,197.32,197.71,37580.0,185.72,186.1903,185.5977,185.9646,37580.0
2018-08-03 12:00:00,197.66,197.87,197.45,197.48,24760.0,185.9175,186.1151,185.72,185.7482,24760.0
2018-08-03 12:30:00,197.46,197.73,197.33,197.35,17067.0,185.7294,185.9834,185.6071,185.626,17067.0
2018-08-03 13:00:00,197.34,197.66,197.34,197.46,22070.0,185.6165,185.9175,185.6165,185.7294,22070.0
2018-08-03 13:30:00,197.51,197.93,197.41,197.92,25811.0,185.7764,186.1715,185.6824,186.1621,25811.0
2018-08-03 14:00:00,197.91,197.94,197.37,197.37,20096.0,186.1527,186.1809,185.6448,185.6448,20096.0
2018-08-03 14:30:00,197.39,197.63,197.29,197.62,38300.0,185.6636,185.8893,185.5695,185.8799,38300.0
2018-08-03 15:00:00,197.65,198.07,197.64,197.96,58179.0,185.9081,186.3032,185.8987,186.1997,58179.0
2018-08-03 15:30:00,197.98,198.05,197.69,197.92,169710.0,186.2185,186.2844,185.9458,186.1621,169710.0
2018-08-06 09:30:00,198.0,198.94,197.69,198.77,57627.0,186.2373,187.1215,185.9458,186.9616,57627.0
2018-08-06 10:00:00,198.76,198.81,197.71,197.89,44645.0,186.9522,186.9992,185.9646,186.1339,44645.0
2018-08-06 10:30:00,198.04,198.18,197.8,197.99,66531.0,186.275,186.4066,186.0492,186.2279,66531.0
2018-08-06 11:00:00,198.0,198.52,197.99,198.25,34703.0,186.2373,186.7264,186.2279,186.4725,34703.0
2018-08-06 11:30:00,198.28,198.47,198.12,198.24,51460.0,186.5007,186.6794,186.3502,186.4631,51460.0
2018-08-06 12:00:00,198.25,198.78,198.25,198.73,28716.0,186.4725,186.971,186.4725,186.924,28716.0
2018-08-06 12:30:00,198.79,198.88,198.61,198.7,34629.0,186.9804,187.0651,186.8111,186.8958,34629.0
2018-08-06 13:00:00,198.72,198.84,198.37,198.43,36702.0,186.9146,187.0274,186.5854,186.6418,36702.0
2018-08-06 13:30:00,198.45,198.59,198.39,198.52,26116.0,186.6606,186.7923,186.6042,186.7264,26116.0
2018-08-06 14:00:00,198.49,198.73,198.47,198.62,37819.0,186.6982,186.924,186.6794,186.8205,37819.0
2018-08-06 14:30:00,198.65,198.68,198.34,198.39,106083.0,186.8487,186.8769,186.5571,186.6042,106083.0
2018-08-06 15:00:00,198.38,198.64,198.23,198.61,46548.0,186.5948,186.8393,186.4537,186.8111,46548.0
2018-08-06 15:30:00,198.61,198.71,198.42,198.52,178683.0,186.8111,186.9052,186.6324,186.7264,178683.0
2018-08-07 09:30:00,199.33,201.01,199.06,201.01,130400.0,187.4883,189.0685,187.2344,189.0685,130400.0
2018-08-07 10:00:00,201.01,201.64,200.84,201.59,94846.0,189.0685,189.6611,188.9086,189.6141,94846.0
2018-08-07 10:30:00,201.63,201.81,201.27,201.43,59293.0,189.6517,189.821,189.3131,189.4636,59293.0
2018-08-07 11:00:00,201.45,201.87,201.4,201.83,101260.0,189.4824,189.8774,189.4354,189.8398,101260.0
2018-08-07 11:30:00,201.82,201.85,201.53,201.79,47397.0,189.8304,189.8586,189.5576,189.8022,47397.0
2018-08-07 12:00:00,201.79,202.15,201.76,202.07,73578.0,189.8022,190.1408,189.774,190.0655,73578.0
2018-08-07 12:30:00,202.05,202.26,201.79,202.15,55739.0,190.0467,190.2443,189.8022,190.1408,55739.0
2018-08-07 13:00:00,202.15,202.18,201.67,202.13,50765.0,190.1408,190.169,189.6893,190.122,50765.0
2018-08-07 13:30:00,202.06,202.84,201.99,202.82,94946.0,190.0561,190.7898,189.9903,190.771,94946.0
2018-08-07 14:00:00,202.81,202.86,202.43,202.75,82652.0,190.7616,190.8086,190.4042,190.7052,82652.0
2018-08-07 14:30:00,202.72,202.75,202.23,202.44,79031.0,190.6769,190.7052,190.216,190.4136,79031.0
2018-08-07 15:00:00,202.44,202.79,202.41,202.63,98092.0,190.4136,190.7428,190.3853,190.5923,98092.0
2018-08-07 15:30:00,202.64,202.64,202.12,202.25,232829.0,190.6017,190.6017,190.1126,190.2349,232829.0
2018-08-08 09:30:00,202.18,203.19,201.63,201.95,50361.0,190.169,191.119,189.6517,189.9527,50361.0
2018-08-08 10:00:00,201.98,202.05,201.32,201.68,78909.0,189.9809,190.0467,189.3601,189.6987,78909.0
2018-08-08 10:30:00,201.66,202.26,201.62,202.15,45076.0,189.6799,190.2443,189.6423,190.1408,45076.0
2018-08-08 11:00:00,202.13,202.17,201.52,201.66,26198.0,190.122,190.1596,189.5482,189.6799,26198.0
2018-08-08 11:30:00,201.66,201.91,201.18,201.18,26799.0,189.6799,189.9151,189.2284,189.2284,26799.0
2018-08-08 12:00:00,201.2,201.2,200.81,200.92,28232.0,189.2472,189.2472,188.8804,188.9839,28232.0
2018-08-08 12:30:00,200.85,201.54,200.85,201.43,39621.0,188.918,189.567,188.918,189.4636,39621.0
2018-08-08 13:00:00,201.46,201.48,201.11,201.12,31091.0,189.4918,189.5106,189.1626,189.172,31091.0
2018-08-08 13:30:00,201.15,201.55,201.06,201.52,21233.0,189.2002,189.5764,189.1155,189.5482,21233.0
2018-08-08 14:00:00,201.5,201.65,201.42,201.65,24489.0,189.5294,189.6705,189.4542,189.6705,24489.0
2018-08-08 14:30:00,201.64,201.66,201.39,201.57,22117.0,189.6611,189.6799,189.4259,189.5953,22117.0
2018-08-08 15:00:00,201.59,201.74,201.45,201.72,22364.0,189.6141,189.7552,189.4824,189.7363,22364.0
2018-08-08 15:30:00,201.72,201.8,201.31,201.34,156784.0,189.7363,189.8116,189.3507,189.3789,156784.0
2018-08-09 09:30:00,201.77,202.37,201.44,201.6,26192.0,189.7834,190.3477,189.473,189.6235,26192.0
2018-08-09 10:00:00,201.58,202.41,201.5,202.37,24846.0,189.6047,190.3853,189.5294,190.3477,24846.0
2018-08-09 10:30:00,202.37,202.72,202.03,202.39,47945.0,190.3477,190.6769,190.0279,190.3665,47945.0
2018-08-09 11:00:00,202.42,202.54,201.98,202.06,42289.0,190.3948,190.5076,189.9809,190.0561,42289.0
2018-08-09 11:30:00,202.09,202.23,201.83,202.01,21247.0,190.0844,190.216,189.8398,190.0091,21247.0
2018-08-09 12:00:00,202.0,202.2,201.77,201.93,18853.0,189.9997,190.1878,189.7834,189.9339,18853.0
2018-08-09 12:30:00,201.91,202.12,201.83,202.03,15817.0,189.9151,190.1126,189.8398,190.0279,15817.0
2018-08-09 13:00:00,202.05,202.05,201.63,201.72,31907.0,190.0467,190.0467,189.6517,189.7363,31907.0
2018-08-09 13:30:00,201.73,201.84,201.28,201.36,23982.0,189.7457,189.8492,189.3225,189.3977,23982.0
2018-08-09 14:00:00,201.36,201.38,201.15,201.15,25675.0,189.3977,189.4165,189.2002,189.2002,25675.0
2018-08-09 14:30:00,201.16,201.41,201.12,201.29,26379.0,189.2096,189.4448,189.172,189.3319,26379.0
2018-08-09 15:00:00,201.28,201.62,201.24,201.34,33941.0,189.3225,189.6423,189.2849,189.3789,33941.0
2018-08-09 15:30:00,201.37,201.4,200.87,200.95,122041.0,189.4071,189.4354,188.9368,189.0121,122041.0
2018-08-10 09:30:00,200.46,200.83,199.75,200.15,65528.0,188.5512,188.8992,187.8834,188.2596,65528.0
2018-08-10 10:00:00,200.12,201.26,199.85,200.55,51859.0,188.2314,189.3037,187.9774,188.6358,51859.0
2018-08-10 10:30:00,200.69,201.76,200.44,201.64,64745.0,188.7675,189.774,188.5324,189.6611,64745.0
2018-08-10 11:00:00,201.7,201.93,200.97,200.97,33020.0,189.7175,189.9339,189.0309,189.0309,33020.0
2018-08-10 11:30:00,201.05,201.4,200.89,201.1,15302.0,189.1061,189.4354,188.9556,189.1532,15302.0
2018-08-10 12:00:00,201.19,201.53,201.04,201.43,22792.0,189.2378,189.5576,189.0967,189.4636,22792.0
2018-08-10 12:30:00,201.46,201.58,200.86,201.12,14640.0,189.4918,189.6047,188.9274,189.172,14640.0
2018-08-10 13:00:00,201.18,201.18,200.62,200.93,33888.0,189.2284,189.2284,188.7017,188.9933,33888.0
2018-08-10 13:30:00,200.88,200.88,200.33,200.52,37234.0,188.9462,188.9462,188.4289,188.6076,37234.0
2018-08-10 14:00:00,200.53,201.02,200.53,200.66,33977.0,188.617,189.0779,188.617,188.7393,33977.0
2018-08-10 14:30:00,200.73,201.11,200.68,200.93,20937.0,188.8052,189.1626,188.7581,188.9933,20937.0
2018-08-10 15:00:00,200.85,201.68,200.6,201.4,24544.0,188.918,189.6987,188.6829,189.4354,24544.0
2018-08-10 15:30:00,201.39,201.43,201.05,201.3,78579.0,189.4259,189.4636,189.1061,189.3413,78579.0
2018-08-13 09:30:00,201.31,201.94,201.0,201.54,56292.0,189.3507,189.9433,189.0591,189.567,56292.0
2018-08-13 10:00:00,201.56,202.12,201.31,202.09,34392.0,189.5858,190.1126,189.3507,190.0844,34392.0
2018-08-13 10:30:00,202.03,202.22,201.7,201.79,35555.0,190.0279,190.2066,189.7175,189.8022,35555.0
2018-08-13 11:00:00,201.78,201.78,200.56,200.56,28512.0,189.7928,189.7928,188.6453,188.6453,28512.0
2018-08-13 11:30:00,200.55,201.17,200.48,200.62,22119.0,188.6358,189.219,188.57,188.7017,22119.0
2018-08-13 12:00:00,200.6,200.96,200.48,200.5,16798.0,188.6829,189.0215,188.57,188.5888,16798.0
2018-08-13 12:30:00,200.55,200.89,200.47,200.76,33450.0,188.6358,188.9556,188.5606,188.8334,33450.0
2018-08-13 13:00:00,200.7,201.13,200.39,201.04,21104.0,188.7769,189.1814,188.4854,189.0967,21104.0
2018-08-13 13:30:00,201.16,201.31,200.87,200.91,17878.0,189.2096,189.3507,188.9368,188.9745,17878.0
2018-08-13 14:00:00,200.8,201.49,200.78,201.48,27360.0,188.871,189.52,188.8522,189.5106,27360.0
2018-08-13 14:30:00,201.45,201.51,200.53,200.63,22779.0,189.4824,189.5388,188.617,188.7111,22779.0
2018-08-13 15:00:00,200.63,200.96,200.52,200.7,29467.0,188.7111,189.0215,188.6076,188.7769,29467.0
2018-08-13 15:30:00,200.64,200.82,200.49,200.54,75307.0,188.7205,188.8898,188.5794,188.6264,75307.0
2018-08-14 09:30:00,201.92,202.64,201.87,202.33,44420.0,189.9245,190.6017,189.8774,190.3101,44420.0
2018-08-14 10:00:00,202.35,202.46,201.76,202.34,17480.0,190.3289,190.4324,189.774,190.3195,17480.0
2018-08-14 10:30:00,202.29,202.96,202.18,202.59,15826.0,190.2725,190.9027,190.169,190.5547,15826.0
2018-08-14 11:00:00,202.59,202.77,202.34,202.43,18377.0,190.5547,190.724,190.3195,190.4042,18377.0
2018-08-14 11:30:00,202.44,202.65,202.33,202.39,11295.0,190.4136,190.6111,190.3101,190.3665,11295.0
2018-08-14 12:00:00,202.5,202.9,202.5,202.83,12454.0,190.47,190.8462,190.47,190.7804,12454.0
2018-08-14 12:30:00,202.89,203.15,202.65,202.67,19517.0,190.8368,191.0814,190.6111,190.6299,19517.0
2018-08-14 13:00:00,202.65,203.1,202.65,202.94,20857.0,190.6111,191.0344,190.6111,190.8839,20857.0
2018-08-14 13:30:00,202.97,203.17,202.86,203.11,13159.0,190.9121,191.1002,190.8086,191.0438,13159.0
2018-08-14 14:00:00,203.15,203.44,202.93,203.13,22508.0,191.0814,191.3542,190.8745,191.0626,22508.0
2018-08-14 14:30:00,203.11,203.18,202.91,203.02,12379.0,191.0438,191.1096,190.8556,190.9591,12379.0
2018-08-14 15:00:00,202.99,203.33,202.99,203.21,24228.0,190.9309,191.2507,190.9309,191.1378,24228.0
2018-08-14 15:30:00,203.17,203.31,203.01,203.06,72224.0,191.1002,191.2319,190.9497,190.9967,72224.0
2018-08-15 09:30:00,201.27,203.6,201.27,202.25,75839.0,189.3131,191.5047,189.3131,190.2349,75839.0
2018-08-15 10:00:00,202.17,202.18,200.37,200.47,33732.0,190.1596,190.169,188.4665,188.5606,33732.0
2018-08-15 10:30:00,200.4,201.15,200.38,200.93,44266.0,188.4948,189.2002,188.4759,188.9933,44266.0
2018-08-15 11:00:00,200.96,202.08,200.96,201.99,36292.0,189.0215,190.075,189.0215,189.9903,36292.0
2018-08-15 11:30:00,201.99,202.4,201.7,201.7,29038.0,189.9903,190.3759,189.7175,189.7175,29038.0
2018-08-15 12:00:00,201.78,202.25,201.69,202.18,16056.0,189.7928,190.2349,189.7081,190.169,16056.0
2018-08-15 12:30:00,202.15,202.32,201.85,202.04,14806.0,190.1408,190.3007,189.8586,190.0373,14806.0
2018-08-15 13:00:00,202.13,202.33,201.56,201.59,20885.0,190.122,190.3101,189.5858,189.6141,20885.0
2018-08-15 13:30:00,201.52,201.89,200.78,201.61,40158.0,189.5482,189.8962,188.8522,189.6329,40158.0
2018-08-15 14:00:00,201.58,201.77,201.32,201.34,31795.0,189.6047,189.7834,189.3601,189.3789,31795.0
2018-08-15 14:30:00,201.34,201.65,201.21,201.61,28549.0,189.3789,189.6705,189.2566,189.6329,28549.0
2018-08-15 15:00:00,201.61,201.8,201.19,201.59,49815.0,189.6329,189.8116,189.2378,189.6141,49815.0
2018-08-15 15:30:00,201.59,202.08,201.51,201.74,117811.0,189.6141,190.075,189.5388,189.7552,117811.0
2018-08-16 09:30:00,202.98,203.42,202.23,202.61,59299.0,190.9215,191.3353,190.216,190.5735,59299.0
2018-08-16 10:00:00,202.86,203.49,202.67,203.23,32829.0,190.8086,191.4012,190.6299,191.1566,32829.0
2018-08-16 10:30:00,203.41,203.61,203.01,203.24,12396.0,191.3259,191.5141,190.9497,191.166,12396.0
2018-08-16 11:00:00,203.41,203.42,202.91,203.03,25057.0,191.3259,191.3353,190.8556,190.9685,25057.0
2018-08-16 11:30:00,203.04,203.04,202.56,202.78,16301.0,190.9779,190.9779,190.5264,190.7334,16301.0
2018-08-16 12:00:00,202.78,203.28,202.75,203.07,15015.0,190.7334,191.2037,190.7052,191.0061,15015.0
2018-08-16 12:30:00,203.0,203.03,202.31,202.38,14093.0,190.9403,190.9685,190.2913,190.3571,14093.0
2018-08-16 13:00:00,202.49,202.73,202.44,202.62,16916.0,190.4606,190.6863,190.4136,190.5829,16916.0
2018-08-16 13:30:00,202.64,202.64,202.24,202.33,11529.0,190.6017,190.6017,190.2254,190.3101,11529.0
2018-08-16 14:00:00,202.32,202.77,202.23,202.54,11283.0,190.3007,190.724,190.216,190.5076,11283.0
2018-08-16 14:30:00,202.43,202.93,202.36,202.86,14232.0,190.4042,190.8745,190.3383,190.8086,14232.0
2018-08-16 15:00:00,202.82,203.32,202.76,203.2,40729.0,190.771,191.2413,190.7146,191.1284,40729.0
2018-08-16 15:30:00,203.17,203.17,202.49,202.73,63081.0,191.1002,191.1002,190.4606,190.6863,63081.0
2018-08-17 09:30:00,202.91,203.25,202.03,202.3,88948.0,190.8556,191.1754,190.0279,190.2819,88948.0
2018-08-17 10:00:00,202.33,202.85,202.31,202.74,27760.0,190.3101,190.7992,190.2913,190.6957,27760.0
2018-08-17 10:30:00,202.78,203.12,202.59,202.89,25018.0,190.7334,191.0532,190.5547,190.8368,25018.0
2018-08-17 11:00:00,202.89,202.97,202.43,202.48,18763.0,190.8368,190.9121,190.4042,190.4512,18763.0
2018-08-17 11:30:00,202.48,202.7,202.25,202.7,26932.0,190.4512,190.6581,190.2349,190.6581,26932.0
2018-08-17 12:00:00,202.7,202.7,202.42,202.59,11760.0,190.6581,190.6581,190.3948,190.5547,11760.0
2018-08-17 12:30:00,202.63,202.63,202.07,202.08,16814.0,190.5923,190.5923,190.0655,190.075,16814.0
2018-08-17 13:00:00,202.07,202.35,202.06,202.14,11684.0,190.0655,190.3289,190.0561,190.1314,11684.0
2018-08-17 13:30:00,202.19,202.67,202.15,202.58,13508.0,190.1784,190.6299,190.1408,190.5452,13508.0
2018-08-17 14:00:00,202.57,203.12,202.56,203.01,26497.0,190.5358,191.0532,190.5264,190.9497,26497.0
2018-08-17 14:30:00,203.04,203.47,202.94,203.44,21802.0,190.9779,191.3824,190.8839,191.3542,21802.0
2018-08-17 15:00:00,203.43,203.52,203.1,203.15,27584.0,191.3448,191.4294,191.0344,191.0814,27584.0
2018-08-17 15:30:00,203.14,203.3,202.96,203.1,59288.0,191.072,191.2225,190.9027,191.0344,59288.0
2018-08-20 09:30:00,203.4,204.12,203.25,203.82,27826.0,191.3165,191.9938,191.1754,191.7116,27826.0
2018-08-20 10:00:00,203.92,204.19,203.18,203.44,20398.0,191.8056,192.0596,191.1096,191.3542,20398.0
2018-08-20 10:30:00,203.34,203.76,203.27,203.37,29100.0,191.2601,191.6551,191.1943,191.2883,29100.0
2018-08-20 11:00:00,203.32,203.72,203.24,203.68,23894.0,191.2413,191.6175,191.166,191.5799,23894.0
2018-08-20 11:30:00,203.75,204.16,203.65,203.88,17716.0,191.6457,192.0314,191.5517,191.768,17716.0
2018-08-20 12:00:00,203.88,204.24,203.86,204.09,19897.0,191.768,192.1066,191.7492,191.9655,19897.0
2018-08-20 12:30:00,204.01,204.1,203.88,204.08,14102.0,191.8903,191.975,191.768,191.9561,14102.0
2018-08-20 13:00:00,204.02,204.21,203.93,204.14,19561.0,191.8997,192.0784,191.815,192.0126,19561.0
2018-08-20 13:30:00,204.17,204.29,203.99,204.21,16363.0,192.0408,192.1537,191.8715,192.0784,16363.0
2018-08-20 14:00:00,204.16,204.29,204.11,204.29,16538.0,192.0314,192.1537,191.9844,192.1537,16538.0
2018-08-20 14:30:00,204.36,204.45,204.22,204.28,23159.0,192.2195,192.3042,192.0878,192.1443,23159.0
2018-08-20 15:00:00,204.25,204.35,204.18,204.3,25822.0,192.116,192.2101,192.0502,192.1631,25822.0
2018-08-20 15:30:00,204.29,204.36,203.86,203.94,64923.0,192.1537,192.2195,191.7492,191.8245,64923.0
2018-08-21 09:30:00,204.23,205.32,204.01,204.8,58984.0,192.0972,193.1225,191.8903,192.6334,58984.0
2018-08-21 10:00:00,204.78,204.87,204.31,204.74,36312.0,192.6146,192.6992,192.1725,192.5769,36312.0
2018-08-21 10:30:00,204.8,205.1,204.53,204.66,16707.0,192.6334,192.9155,192.3794,192.5017,16707.0
2018-08-21 11:00:00,204.69,204.77,204.3,204.44,14645.0,192.5299,192.6051,192.1631,192.2948,14645.0
2018-08-21 11:30:00,204.49,204.97,204.47,204.89,16542.0,192.3418,192.7933,192.323,192.718,16542.0
2018-08-21 12:00:00,204.76,205.02,204.72,204.82,11563.0,192.5957,192.8403,192.5581,192.6522,11563.0
2018-08-21 12:30:00,204.73,204.99,204.7,204.88,7727.0,192.5675,192.8121,192.5393,192.7086,7727.0
2018-08-21 13:00:00,204.89,204.91,204.48,204.59,14147.0,192.718,192.7368,192.3324,192.4358,14147.0
2018-08-21 13:30:00,204.63,204.87,204.56,204.82,19550.0,192.4735,192.6992,192.4076,192.6522,19550.0
2018-08-21 14:00:00,204.84,204.84,204.31,204.39,12880.0,192.671,192.671,192.1725,192.2477,12880.0
2018-08-21 14:30:00,204.32,204.57,204.12,204.36,20941.0,192.1819,192.417,191.9938,192.2195,20941.0
2018-08-21 15:00:00,204.39,204.62,204.29,204.46,28456.0,192.2477,192.4641,192.1537,192.3136,28456.0
2018-08-21 15:30:00,204.43,204.46,203.86,204.26,130432.0,192.2853,192.3136,191.7492,192.1254,130432.0
2018-08-22 09:30:00,203.87,204.18,203.13,203.59,36709.0,191.7586,192.0502,191.0626,191.4952,36709.0
2018-08-22 10:00:00,203.75,203.94,203.29,203.59,14810.0,191.6457,191.8245,191.2131,191.4952,14810.0
2018-08-22 10:30:00,203.64,204.46,203.58,204.2,21503.0,191.5423,192.3136,191.4858,192.069,21503.0
2018-08-22 11:00:00,204.33,204.71,204.25,204.7,14072.0,192.1913,192.5487,192.116,192.5393,14072.0
2018-08-22 11:30:00,204.7,204.76,204.45,204.64,23032.0,192.5393,192.5957,192.3042,192.4829,23032.0
2018-08-22 12:00:00,204.66,204.81,204.26,204.31,28458.0,192.5017,192.6428,192.1254,192.1725,28458.0
2018-08-22 12:30:00,204.24,204.26,203.95,204.11,11646.0,192.1066,192.1254,191.8339,191.9844,11646.0
2018-08-22 13:00:00,204.08,204.1,203.86,203.94,11096.0,191.9561,191.975,191.7492,191.8245,11096.0
2018-08-22 13:30:00,203.98,204.05,203.56,203.74,38505.0,191.8621,191.9279,191.467,191.6363,38505.0
2018-08-22 14:00:00,203.77,204.04,203.21,203.37,29997.0,191.6646,191.9185,191.1378,191.2883,29997.0
2018-08-22 14:30:00,203.36,203.39,203.17,203.34,33916.0,191.2789,191.3071,191.1002,191.2601,33916.0
2018-08-22 15:00:00,203.4,203.48,203.23,203.27,43221.0,191.3165,191.3918,191.1566,191.1943,43221.0
2018-08-22 15:30:00,203.27,203.33,202.84,202.94,158397.0,191.1943,191.2507,190.7898,190.8839,158397.0
2018-08-23 09:30:00,202.99,204.01,202.94,203.75,53736.0,190.9309,191.8903,190.8839,191.6457,53736.0
2018-08-23 10:00:00,203.77,204.41,203.73,204.1,40653.0,191.6646,192.2665,191.6269,191.975,40653.0
2018-08-23 10:30:00,204.02,204.64,203.82,203.96,31991.0,191.8997,192.4829,191.7116,191.8433,31991.0
2018-08-23 11:00:00,203.87,203.92,203.01,203.4,49967.0,191.7586,191.8056,190.9497,191.3165,49967.0
2018-08-23 11:30:00,203.3,203.44,203.14,203.14,22550.0,191.2225,191.3542,191.072,191.072,22550.0
2018-08-23 12:00:00,203.16,203.57,203.08,203.57,13314.0,191.0908,191.4764,191.0155,191.4764,13314.0
2018-08-23 12:30:00,203.6,203.61,203.4,203.44,19373.0,191.5047,191.5141,191.3165,191.3542,19373.0
2018-08-23 13:00:00,203.38,203.39,203.01,203.39,11778.0,191.2977,191.3071,190.9497,191.3071,11778.0
2018-08-23 13:30:00,203.39,203.39,203.2,203.28,10518.0,191.3071,191.3071,191.1284,191.2037,10518.0
2018-08-23 14:00:00,203.31,203.41,203.25,203.3,28962.0,191.2319,191.3259,191.1754,191.2225,28962.0
2018-08-23 14:30:00,203.3,203.35,203.0,203.34,36903.0,191.2225,191.2695,190.9403,191.2601,36903.0
2018-08-23 15:00:00,203.34,203.39,203.18,203.21,29996.0,191.2601,191.3071,191.1096,191.1378,29996.0
2018-08-23 15:30:00,203.22,203.23,202.59,202.76,128075.0,191.1472,191.1566,190.5547,190.7146,128075.0
2018-08-24 09:30:00,203.07,203.29,202.46,202.71,28132.0,191.0061,191.2131,190.4324,190.6675,28132.0
2018-08-24 10:00:00,202.96,203.51,202.96,203.31,26861.0,190.9027,191.42,190.9027,191.2319,26861.0
2018-08-24 10:30:00,203.32,203.69,203.21,203.49,17059.0,191.2413,191.5893,191.1378,191.4012,17059.0
2018-08-24 11:00:00,203.53,203.61,203.27,203.27,24873.0,191.4388,191.5141,191.1943,191.1943,24873.0
2018-08-24 11:30:00,203.31,203.58,203.27,203.58,26051.0,191.2319,191.4858,191.1943,191.4858,26051.0
2018-08-24 12:00:00,203.61,203.7,203.4,203.58,14935.0,191.5141,191.5987,191.3165,191.4858,14935.0
2018-08-24 12:30:00,203.54,203.54,203.27,203.32,12148.0,191.4482,191.4482,191.1943,191.2413,12148.0
2018-08-24 13:00:00,203.33,203.36,202.76,202.95,27353.0,191.2507,191.2789,190.7146,190.8933,27353.0
2018-08-24 13:30:00,202.96,203.02,202.78,202.96,22954.0,190.9027,190.9591,190.7334,190.9027,22954.0
2018-08-24 14:00:00,202.98,203.2,202.94,203.14,10697.0,190.9215,191.1284,190.8839,191.072,10697.0
2018-08-24 14:30:00,203.17,203.32,203.11,203.29,8514.0,191.1002,191.2413,191.0438,191.2131,8514.0
2018-08-24 15:00:00,203.25,203.25,202.78,202.84,29689.0,191.1754,191.1754,190.7334,190.7898,29689.0
2018-08-24 15:30:00,202.83,202.95,202.79,202.85,75169.0,190.7804,190.8933,190.7428,190.7992,75169.0
2018-08-27 09:30:00,203.99,204.51,203.3,204.51,57824.0,192.3413,192.8316,191.6907,192.8316,57824.0
2018-08-27 10:00:00,204.5,205.09,204.45,204.45,51362.0,192.8222,193.3785,192.775,192.775,51362.0
2018-08-27 10:30:00,204.45,204.82,204.25,204.63,38297.0,192.775,193.1239,192.5865,192.9448,38297.0
2018-08-27 11:00:00,204.72,205.49,204.72,205.03,35931.0,193.0296,193.7556,193.0296,193.3219,35931.0
2018-08-27 11:30:00,205.0,205.2,204.82,205.09,47232.0,193.2936,193.4822,193.1239,193.3785,47232.0
2018-08-27 12:00:00,205.09,205.6,204.89,205.0,88303.0,193.3785,193.8594,193.1899,193.2936,88303.0
2018-08-27 12:30:00,205.0,205.14,204.81,204.89,33047.0,193.2936,193.4256,193.1145,193.1899,33047.0
2018-08-27 13:00:00,204.84,204.92,204.41,204.41,26809.0,193.1428,193.2182,192.7373,192.7373,26809.0
2018-08-27 13:30:00,204.45,204.8,204.38,204.8,26771.0,192.775,193.105,192.709,193.105,26771.0
2018-08-27 14:00:00,204.81,204.82,204.32,204.42,28936.0,193.1145,193.1239,192.6525,192.7467,28936.0
2018-08-27 14:30:00,204.37,204.52,204.2,204.2,36637.0,192.6996,192.841,192.5393,192.5393,36637.0
2018-08-27 15:00:00,204.23,204.3,203.85,204.01,45187.0,192.5676,192.6336,192.2093,192.3602,45187.0
2018-08-27 15:30:00,203.99,204.34,203.94,204.22,140738.0,192.3413,192.6713,192.2942,192.5582,140738.0
2018-08-28 09:30:00,204.5,205.83,204.14,205.01,84045.0,192.8222,194.0762,192.4827,193.3031,84045.0
2018-08-28 10:00:00,205.09,205.09,204.14,204.24,59710.0,193.3785,193.3785,192.4827,192.577,59710.0
2018-08-28 10:30:00,204.23,204.48,203.98,204.45,49548.0,192.5676,192.8033,192.3319,192.775,49548.0
2018-08-28 11:00:00,204.46,204.46,203.92,204.07,36057.0,192.7845,192.7845,192.2753,192.4167,36057.0
2018-08-28 11:30:00,204.06,204.06,203.37,203.42,36108.0,192.4073,192.4073,191.7567,191.8038,36108.0
2018-08-28 12:00:00,203.42,203.73,203.29,203.47,23898.0,191.8038,192.0961,191.6813,191.851,23898.0
2018-08-28 12:30:00,203.52,203.75,203.5,203.7,21852.0,191.8981,192.115,191.8793,192.0679,21852.0
2018-08-28 13:00:00,203.71,203.71,203.17,203.24,31608.0,192.0773,192.0773,191.5681,191.6341,31608.0
2018-08-28 13:30:00,203.27,203.49,203.18,203.41,24660.0,191.6624,191.8698,191.5776,191.7944,24660.0
2018-08-28 14:00:00,203.43,203.64,203.33,203.53,29020.0,191.8133,192.0113,191.719,191.9076,29020.0
2018-08-28 14:30:00,203.57,203.57,203.04,203.33,36083.0,191.9453,191.9453,191.4455,191.719,36083.0
2018-08-28 15:00:00,203.36,203.53,203.27,203.3,46782.0,191.7473,191.9076,191.6624,191.6907,46782.0
2018-08-28 15:30:00,203.26,203.37,202.85,203.11,192457.0,191.653,191.7567,191.2664,191.5115,192457.0
2018-08-29 09:30:00,202.58,203.82,202.25,203.56,66340.0,191.0118,192.181,190.7007,191.9359,66340.0
2018-08-29 10:00:00,203.55,204.81,203.49,204.76,35937.0,191.9264,193.1145,191.8698,193.0673,35937.0
2018-08-29 10:30:00,204.76,204.81,204.28,204.3,31067.0,193.0673,193.1145,192.6147,192.6336,31067.0
2018-08-29 11:00:00,204.29,204.71,204.06,204.71,37887.0,192.6242,193.0202,192.4073,193.0202,37887.0
2018-08-29 11:30:00,204.74,205.22,204.66,205.17,40516.0,193.0485,193.5011,192.973,193.4539,40516.0
2018-08-29 12:00:00,205.21,205.33,204.68,204.76,49086.0,193.4916,193.6048,192.9919,193.0673,49086.0
2018-08-29 12:30:00,204.77,205.37,204.7,205.32,52039.0,193.0768,193.6425,193.0108,193.5953,52039.0
2018-08-29 13:00:00,205.32,205.72,205.31,205.42,32690.0,193.5953,193.9725,193.5859,193.6896,32690.0
2018-08-29 13:30:00,205.4,205.65,205.37,205.47,42499.0,193.6708,193.9065,193.6425,193.7368,42499.0
2018-08-29 14:00:00,205.49,205.83,205.49,205.8,29186.0,193.7556,194.0762,193.7556,194.0479,29186.0
2018-08-29 14:30:00,205.85,206.41,205.81,206.08,44975.0,194.0951,194.6231,194.0574,194.3119,44975.0
2018-08-29 15:00:00,206.08,206.48,206.08,206.44,56317.0,194.3119,194.6891,194.3119,194.6514,56317.0
2018-08-29 15:30:00,206.44,206.51,206.08,206.28,228249.0,194.6514,194.7174,194.3119,194.5005,228249.0
2018-08-30 09:30:00,205.72,206.52,205.51,206.43,64457.0,193.9725,194.7268,193.7745,194.642,64457.0
2018-08-30 10:00:00,206.42,206.5,205.85,205.94,81848.0,194.6325,194.708,194.0951,194.1799,81848.0
2018-08-30 10:30:00,205.98,206.2,205.84,205.92,51517.0,194.2177,194.4251,194.0857,194.1611,51517.0
2018-08-30 11:00:00,205.93,206.17,205.64,205.83,34938.0,194.1705,194.3968,193.8971,194.0762,34938.0
2018-08-30 11:30:00,205.94,206.09,205.77,205.91,37885.0,194.1799,194.3214,194.0197,194.1517,37885.0
2018-08-30 12:00:00,205.88,206.07,205.88,206.05,29153.0,194.1234,194.3025,194.1234,194.2837,29153.0
2018-08-30 12:30:00,206.1,206.18,205.9,206.07,20243.0,194.3308,194.4062,194.1422,194.3025,20243.0
2018-08-30 13:00:00,206.09,206.42,206.08,206.42,24401.0,194.3214,194.6325,194.3119,194.6325,24401.0
2018-08-30 13:30:00,206.42,206.65,206.42,206.63,21991.0,194.6325,194.8494,194.6325,194.8305,21991.0
2018-08-30 14:00:00,206.66,206.72,205.69,205.98,34852.0,194.8588,194.9154,193.9442,194.2177,34852.0
2018-08-30 14:30:00,206.02,206.45,205.95,206.31,45461.0,194.2554,194.6608,194.1894,194.5288,45461.0
2018-08-30 15:00:00,206.26,206.42,205.65,205.79,46011.0,194.4817,194.6325,193.9065,194.0385,46011.0
2018-08-30 15:30:00,205.84,206.03,205.43,205.67,124488.0,194.0857,194.2648,193.6991,193.9254,124488.0
2018-08-31 09:30:00,205.11,206.06,205.11,205.93,29624.0,193.3973,194.2931,193.3973,194.1705,29624.0
2018-08-31 10:00:00,205.98,206.52,205.98,206.38,23162.0,194.2177,194.7268,194.2177,194.5948,23162.0
2018-08-31 10:30:00,206.42,206.66,206.36,206.55,24610.0,194.6325,194.8588,194.576,194.7551,24610.0
2018-08-31 11:00:00,206.47,206.85,206.45,206.8,36978.0,194.6797,195.038,194.6608,194.9908,36978.0
2018-08-31 11:30:00,206.8,207.32,206.75,207.25,33476.0,194.9908,195.4811,194.9437,195.4151,33476.0
2018-08-31 12:00:00,207.23,207.25,206.63,206.82,61910.0,195.3963,195.4151,194.8305,195.0097,61910.0
2018-08-31 12:30:00,206.83,206.84,206.4,206.63,10800.0,195.0191,195.0286,194.6137,194.8305,10800.0
2018-08-31 13:00:00,206.63,206.85,206.51,206.66,13198.0,194.8305,195.038,194.7174,194.8588,13198.0
2018-08-31 13:30:00,206.6,206.76,206.42,206.44,12946.0,194.8023,194.9531,194.6325,194.6514,12946.0
2018-08-31 14:00:00,206.5,206.5,206.12,206.19,16895.0,194.708,194.708,194.3497,194.4157,16895.0
2018-08-31 14:30:00,206.23,206.6,206.18,206.46,17287.0,194.4534,194.8023,194.4062,194.6703,17287.0
2018-08-31 15:00:00,206.41,207.0,206.39,206.72,30929.0,194.6231,195.1794,194.6042,194.9154,30929.0
2018-08-31 15:30:00,206.74,207.4,206.72,207.07,145479.0,194.9343,195.5566,194.9154,195.2454,145479.0
2018-09-04 09:30:00,207.48,208.94,206.33,206.79,84821.0,195.632,197.0086,194.5477,194.9814,84821.0
2018-09-04 10:00:00,206.86,207.44,206.71,207.17,42481.0,195.0474,195.5943,194.906,195.3397,42481.0
2018-09-04 10:30:00,207.14,208.07,206.97,207.85,77065.0,195.3114,196.1883,195.1511,195.9809,77065.0
2018-09-04 11:00:00,207.84,208.21,207.43,207.9,125058.0,195.9714,196.3203,195.5849,196.028,125058.0
2018-09-04 11:30:00,207.88,208.36,207.87,207.99,76463.0,196.0092,196.4618,195.9997,196.1129,76463.0
2018-09-04 12:00:00,208.01,208.06,207.07,207.3,70883.0,196.1317,196.1789,195.2454,195.4623,70883.0
2018-09-04 12:30:00,207.23,207.77,207.16,207.75,82065.0,195.3963,195.9054,195.3303,195.8866,82065.0
2018-09-04 13:00:00,207.72,207.76,207.21,207.21,15618.0,195.8583,195.896,195.3774,195.3774,15618.0
2018-09-04 13:30:00,207.26,207.54,207.1,207.45,14079.0,195.4246,195.6886,195.2737,195.6037,14079.0
2018-09-04 14:00:00,207.45,207.61,207.27,207.58,21350.0,195.6037,195.7546,195.434,195.7263,21350.0
2018-09-04 14:30:00,207.58,207.72,207.5,207.53,22634.0,195.7263,195.8583,195.6509,195.6791,22634.0
2018-09-04 15:00:00,207.59,207.68,207.16,207.41,38105.0,195.7357,195.8206,195.3303,195.566,38105.0
2018-09-04 15:30:00,207.39,207.82,207.38,207.76,98985.0,195.5471,195.9526,195.5377,195.896,98985.0
2018-09-05 09:30:00,207.87,208.52,207.73,207.76,60934.0,195.9997,196.6126,195.8677,195.896,60934.0
2018-09-05 10:00:00,207.76,208.08,206.82,206.97,47831.0,195.896,196.1977,195.0097,195.1511,47831.0
2018-09-05 10:30:00,207.0,207.23,205.75,207.1,67267.0,195.1794,195.3963,194.0008,195.2737,67267.0
2018-09-05 11:00:00,207.16,207.29,206.6,206.62,35174.0,195.3303,195.4529,194.8023,194.8211,35174.0
2018-09-05 11:30:00,206.68,206.68,206.13,206.3,34036.0,194.8777,194.8777,194.3591,194.5194,34036.0
2018-09-05 12:00:00,206.31,206.56,205.94,205.99,31821.0,194.5288,194.7645,194.1799,194.2271,31821.0
2018-09-05 12:30:00,206.04,206.3,205.64,205.64,30476.0,194.2742,194.5194,193.8971,193.8971,30476.0
2018-09-05 13:00:00,205.59,206.1,205.59,206.1,25299.0,193.8499,194.3308,193.8499,194.3308,25299.0
2018-09-05 13:30:00,206.05,206.24,205.75,205.75,34246.0,194.2837,194.4628,194.0008,194.0008,34246.0
2018-09-05 14:00:00,205.74,205.84,205.14,205.16,37924.0,193.9914,194.0857,193.4256,193.4445,37924.0
2018-09-05 14:30:00,205.21,205.35,204.93,205.1,49675.0,193.4916,193.6236,193.2276,193.3879,49675.0
2018-09-05 15:00:00,205.07,205.26,204.93,205.12,87678.0,193.3596,193.5388,193.2276,193.4068,87678.0
2018-09-05 15:30:00,205.11,205.29,204.67,204.99,140723.0,193.3973,193.5671,192.9825,193.2842,140723.0
2018-09-06 09:30:00,205.49,207.08,205.06,207.08,45221.0,193.7556,195.2548,193.3502,195.2548,45221.0
2018-09-06 10:00:00,206.98,207.12,206.32,206.73,37130.0,195.1606,195.2926,194.5382,194.9248,37130.0
2018-09-06 10:30:00,206.68,206.73,205.97,206.43,23028.0,194.8777,194.9248,194.2082,194.642,23028.0
2018-09-06 11:00:00,206.42,206.46,205.83,206.18,29806.0,194.6325,194.6703,194.0762,194.4062,29806.0
2018-09-06 11:30:00,206.11,206.39,205.67,206.29,25579.0,194.3402,194.6042,193.9254,194.51,25579.0
2018-09-06 12:00:00,206.25,206.94,206.18,206.88,24702.0,194.4722,195.1228,194.4062,195.0663,24702.0
2018-09-06 12:30:00,206.78,207.07,206.74,206.89,34575.0,194.972,195.2454,194.9343,195.0757,34575.0
2018-09-06 13:00:00,206.83,207.13,206.71,207.12,22635.0,195.0191,195.302,194.906,195.2926,22635.0
2018-09-06 13:30:00,207.06,207.36,206.83,206.83,17107.0,195.236,195.5189,195.0191,195.0191,17107.0
2018-09-06 14:00:00,206.8,207.09,206.45,206.48,16340.0,194.9908,195.2643,194.6608,194.6891,16340.0
2018-09-06 14:30:00,206.45,206.86,206.45,206.6,15513.0,194.6608,195.0474,194.6608,194.8023,15513.0
2018-09-06 15:00:00,206.62,207.11,206.61,207.11,25755.0,194.8211,195.2831,194.8117,195.2831,25755.0
2018-09-06 15:30:00,207.13,207.23,206.86,207.02,96745.0,195.302,195.3963,195.0474,195.1983,96745.0
2018-09-07 09:30:00,206.42,207.73,206.31,207.29,51659.0,194.6325,195.8677,194.5288,195.4529,51659.0
2018-09-07 10:00:00,207.42,207.89,207.18,207.81,35297.0,195.5754,196.0186,195.3491,195.9432,35297.0
2018-09-07 10:30:00,207.9,208.82,207.77,208.71,19416.0,196.028,196.8955,195.9054,196.7918,19416.0
2018-09-07 11:00:00,208.68,208.97,208.56,208.97,26102.0,196.7635,197.0369,196.6503,197.0369,26102.0
2018-09-07 11:30:00,208.89,209.2,208.37,208.37,18956.0,196.9615,197.2538,196.4712,196.4712,18956.0
2018-09-07 12:00:00,208.36,208.44,207.37,207.38,15994.0,196.4618,196.5372,195.5283,195.5377,15994.0
2018-09-07 12:30:00,207.44,207.78,207.17,207.21,17000.0,195.5943,195.9149,195.3397,195.3774,17000.0
2018-09-07 13:00:00,207.21,207.26,206.58,206.94,17370.0,195.3774,195.4246,194.7834,195.1228,17370.0
2018-09-07 13:30:00,206.98,206.98,206.44,206.44,18759.0,195.1606,195.1606,194.6514,194.6514,18759.0
2018-09-07 14:00:00,206.48,207.12,206.42,207.12,22166.0,194.6891,195.2926,194.6325,195.2926,22166.0
2018-09-07 14:30:00,207.1,207.41,206.86,207.41,28711.0,195.2737,195.566,195.0474,195.566,28711.0
2018-09-07 15:00:00,207.42,207.55,207.25,207.31,57191.0,195.5754,195.698,195.4151,195.4717,57191.0
2018-09-07 15:30:00,207.32,207.47,206.71,206.98,152148.0,195.4811,195.6226,194.906,195.1606,152148.0
2018-09-10 09:30:00,207.89,208.03,206.36,207.49,36810.0,196.0186,196.1506,194.576,195.6414,36810.0
2018-09-10 10:00:00,207.49,207.69,207.24,207.4,22491.0,195.6414,195.83,195.4057,195.5566,22491.0
2018-09-10 10:30:00,207.46,207.95,207.46,207.63,22494.0,195.6131,196.0752,195.6131,195.7734,22494.0
2018-09-10 11:00:00,207.52,207.9,207.3,207.9,20091.0,195.6697,196.028,195.4623,196.028,20091.0
2018-09-10 11:30:00,207.9,208.39,207.86,208.06,29838.0,196.028,196.49,195.9903,196.1789,29838.0
2018-09-10 12:00:00,208.06,208.2,207.75,207.75,22164.0,196.1789,196.3109,195.8866,195.8866,22164.0
2018-09-10 12:30:00,207.82,207.93,207.73,207.86,23488.0,195.9526,196.0563,195.8677,195.9903,23488.0
2018-09-10 13:00:00,207.85,208.08,207.71,208.03,32674.0,195.9809,196.1977,195.8489,196.1506,32674.0
2018-09-10 13:30:00,208.05,208.12,207.8,208.01,16641.0,196.1695,196.2355,195.9337,196.1317,16641.0
2018-09-10 14:00:00,208.02,208.41,207.96,208.05,20395.0,196.1412,196.5089,196.0846,196.1695,20395.0
2018-09-10 14:30:00,208.12,208.29,208.02,208.27,15113.0,196.2355,196.3957,196.1412,196.3769,15113.0
2018-09-10 15:00:00,208.32,208.41,208.18,208.2,24603.0,196.424,196.5089,196.292,196.3109,24603.0
2018-09-10 15:30:00,208.19,208.45,208.15,208.26,102375.0,196.3015,196.5466,196.2637,196.3675,102375.0
2018-09-11 09:30:00,208.64,208.88,207.71,208.3,37040.0,196.7258,196.9521,195.8489,196.4052,37040.0
2018-09-11 10:00:00,208.05,208.37,207.83,208.33,24084.0,196.1695,196.4712,195.962,196.4335,24084.0
2018-09-11 10:30:00,208.33,208.34,207.98,208.28,19580.0,196.4335,196.4429,196.1035,196.3863,19580.0
2018-09-11 11:00:00,208.3,208.53,208.23,208.31,16906.0,196.4052,196.622,196.3392,196.4146,16906.0
2018-09-11 11:30:00,208.36,209.13,208.32,209.13,18255.0,196.4618,197.1878,196.424,197.1878,18255.0
2018-09-11 12:00:00,209.1,209.22,208.98,209.03,12797.0,197.1595,197.2726,197.0463,197.0935,12797.0
2018-09-11 12:30:00,209.08,209.43,209.0,209.43,13647.0,197.1406,197.4707,197.0652,197.4707,13647.0
2018-09-11 13:00:00,209.48,209.52,209.21,209.36,15774.0,197.5178,197.5555,197.2632,197.4046,15774.0
2018-09-11 13:30:00,209.41,209.45,209.21,209.37,16259.0,197.4518,197.4895,197.2632,197.4141,16259.0
2018-09-11 14:00:00,209.32,209.58,209.25,209.43,22632.0,197.3669,197.6121,197.3009,197.4707,22632.0
2018-09-11 14:30:00,209.42,209.55,209.28,209.5,21632.0,197.4612,197.5838,197.3292,197.5367,21632.0
2018-09-11 15:00:00,209.48,209.6,209.33,209.44,36650.0,197.5178,197.6309,197.3764,197.4801,36650.0
2018-09-11 15:30:00,209.39,209.58,209.18,209.47,80731.0,197.4329,197.6121,197.2349,197.5084,80731.0
2018-09-12 09:30:00,209.42,209.75,208.83,209.0,41357.0,197.4612,197.7724,196.9049,197.0652,41357.0
2018-09-12 10:00:00,208.99,209.56,208.96,209.26,129293.0,197.0558,197.5932,197.0275,197.3104,129293.0
2018-09-12 10:30:00,209.16,209.46,208.96,209.4,53165.0,197.2161,197.4989,197.0275,197.4424,53165.0
2018-09-12 11:00:00,209.33,210.0,209.29,209.94,30934.0,197.3764,198.0081,197.3386,197.9515,30934.0
2018-09-12 11:30:00,209.96,210.31,209.95,210.15,39541.0,197.9704,198.3004,197.961,198.1495,39541.0
2018-09-12 12:00:00,210.16,210.51,210.13,210.44,18360.0,198.159,198.489,198.1307,198.423,18360.0
2018-09-12 12:30:00,210.42,210.83,210.42,210.83,15050.0,198.4041,198.7907,198.4041,198.7907,15050.0
2018-09-12 13:00:00,210.99,211.11,210.81,210.89,19844.0,198.9416,199.0547,198.7718,198.8473,19844.0
2018-09-12 13:30:00,210.89,210.92,210.45,210.5,28676.0,198.8473,198.8756,198.4324,198.4795,28676.0
2018-09-12 14:00:00,210.51,210.65,210.39,210.47,26402.0,198.489,198.621,198.3758,198.4513,26402.0
2018-09-12 14:30:00,210.49,210.54,210.23,210.45,30936.0,198.4701,198.5173,198.225,198.4324,30936.0
2018-09-12 15:00:00,210.45,210.78,210.34,210.48,35964.0,198.4324,198.7436,198.3287,198.4607,35964.0
2018-09-12 15:30:00,210.49,210.61,209.87,210.0,124634.0,198.4701,198.5833,197.8855,198.0081,124634.0
2018-09-13 09:30:00,210.66,211.41,210.58,210.81,36662.0,198.6304,199.3376,198.555,198.7718,36662.0
2018-09-13 10:00:00,210.75,211.05,210.01,210.19,21452.0,198.7153,198.9981,198.0175,198.1873,21452.0
2018-09-13 10:30:00,210.25,210.48,209.88,210.45,32195.0,198.2438,198.4607,197.895,198.4324,32195.0
2018-09-13 11:00:00,210.46,211.19,210.31,210.48,48454.0,198.4418,199.1301,198.3004,198.4607,48454.0
2018-09-13 11:30:00,210.58,211.28,210.53,211.28,41136.0,198.555,199.215,198.5078,199.215,41136.0
2018-09-13 12:00:00,211.38,211.64,210.94,211.54,19053.0,199.3093,199.5544,198.8944,199.4602,19053.0
2018-09-13 12:30:00,211.51,211.63,211.31,211.59,23772.0,199.4319,199.545,199.2433,199.5073,23772.0
2018-09-13 13:00:00,211.54,211.79,211.38,211.51,17485.0,199.4602,199.6959,199.3093,199.4319,17485.0
2018-09-13 13:30:00,211.63,211.69,211.46,211.57,12081.0,199.545,199.6016,199.3847,199.4884,12081.0
2018-09-13 14:00:00,211.62,211.95,211.61,211.75,26324.0,199.5356,199.8467,199.5262,199.6582,26324.0
2018-09-13 14:30:00,211.77,212.09,211.76,212.03,19435.0,199.677,199.9788,199.6676,199.9222,19435.0
2018-09-13 15:00:00,212.02,212.02,211.68,211.77,20671.0,199.9128,199.9128,199.5922,199.677,20671.0
2018-09-13 15:30:00,211.75,212.14,211.61,211.89,84841.0,199.6582,200.0259,199.5262,199.7902,84841.0
2018-09-14 09:30:00,212.05,213.53,211.86,213.47,79824.0,199.941,201.3365,199.7619,201.2799,79824.0
2018-09-14 10:00:00,213.68,213.84,212.73,213.06,46138.0,201.478,201.6288,200.5822,200.8934,46138.0
2018-09-14 10:30:00,213.12,213.2,212.85,213.0,52083.0,200.9499,201.0254,200.6954,200.8368,52083.0
2018-09-14 11:00:00,213.0,213.58,212.85,213.47,42173.0,200.8368,201.3837,200.6954,201.2799,42173.0
2018-09-14 11:30:00,213.5,213.75,213.16,213.75,29974.0,201.3082,201.544,200.9877,201.544,29974.0
2018-09-14 12:00:00,213.76,213.8,213.22,213.72,28717.0,201.5534,201.5911,201.0442,201.5157,28717.0
2018-09-14 12:30:00,213.72,213.73,213.53,213.59,29401.0,201.5157,201.5251,201.3365,201.3931,29401.0
2018-09-14 13:00:00,213.56,213.79,213.48,213.6,40327.0,201.3648,201.5817,201.2894,201.4025,40327.0
2018-09-14 13:30:00,213.65,213.82,213.56,213.77,50938.0,201.4497,201.61,201.3648,201.5628,50938.0
2018-09-14 14:00:00,213.8,213.81,213.54,213.58,34252.0,201.5911,201.6005,201.346,201.3837,34252.0
2018-09-14 14:30:00,213.59,213.71,213.54,213.6,51271.0,201.3931,201.5062,201.346,201.4025,51271.0
2018-09-14 15:00:00,213.61,213.88,213.59,213.73,38166.0,201.412,201.6665,201.3931,201.5251,38166.0
2018-09-14 15:30:00,213.73,214.04,213.72,213.93,123099.0,201.5251,201.8174,201.5157,201.7137,123099.0
2018-09-17 09:30:00,212.88,213.51,212.52,213.0,65658.0,200.7236,201.3177,200.3842,200.8368,65658.0
2018-09-17 10:00:00,212.98,213.5,212.66,213.49,85744.0,200.8179,201.3082,200.5162,201.2988,85744.0
2018-09-17 10:30:00,213.54,213.63,212.85,212.85,63255.0,201.346,201.4308,200.6954,200.6954,63255.0
2018-09-17 11:00:00,212.8,213.33,212.77,212.81,43786.0,200.6482,201.1479,200.6199,200.6576,43786.0
2018-09-17 11:30:00,212.85,213.19,212.83,213.0,26825.0,200.6954,201.0159,200.6765,200.8368,26825.0
2018-09-17 12:00:00,213.04,213.07,212.74,212.88,41059.0,200.8745,200.9028,200.5916,200.7236,41059.0
2018-09-17 12:30:00,212.86,212.99,212.82,212.87,19770.0,200.7048,200.8274,200.6671,200.7142,19770.0
2018-09-17 13:00:00,212.91,212.95,212.47,212.49,12499.0,200.7519,200.7896,200.3371,200.3559,12499.0
2018-09-17 13:30:00,212.49,212.49,211.67,212.1,30109.0,200.3559,200.3559,199.5827,199.9882,30109.0
2018-09-17 14:00:00,212.03,212.11,211.92,211.97,36879.0,199.9222,199.9976,199.8185,199.8656,36879.0
2018-09-17 14:30:00,211.97,212.14,211.54,211.61,40320.0,199.8656,200.0259,199.4602,199.5262,40320.0
2018-09-17 15:00:00,211.63,211.8,211.11,211.24,81734.0,199.545,199.7053,199.0547,199.1773,81734.0
2018-09-17 15:30:00,211.22,211.43,211.09,211.37,121463.0,199.1584,199.3564,199.0359,199.2999,121463.0
2018-09-18 09:30:00,211.11,212.86,209.78,212.31,42296.0,199.0547,200.7048,197.8007,200.1862,42296.0
2018-09-18 10:00:00,212.38,212.58,211.55,212.46,28842.0,200.2522,200.4408,199.4696,200.3276,28842.0
2018-09-18 10:30:00,212.52,212.79,212.15,212.54,17895.0,200.3842,200.6388,200.0353,200.4031,17895.0
2018-09-18 11:00:00,212.61,213.19,212.41,213.03,21784.0,200.4691,201.0159,200.2805,200.8651,21784.0
2018-09-18 11:30:00,212.97,213.19,212.88,213.08,16149.0,200.8085,201.0159,200.7236,200.9122,16149.0
2018-09-18 12:00:00,213.09,213.44,212.94,213.06,25826.0,200.9216,201.2517,200.7802,200.8934,25826.0
2018-09-18 12:30:00,213.06,213.16,212.95,213.0,19762.0,200.8934,200.9877,200.7896,200.8368,19762.0
2018-09-18 13:00:00,213.04,213.13,212.96,213.04,18401.0,200.8745,200.9594,200.7991,200.8745,18401.0
2018-09-18 13:30:00,213.04,213.22,212.98,213.17,28865.0,200.8745,201.0442,200.8179,200.9971,28865.0
2018-09-18 14:00:00,213.14,213.22,212.96,213.2,26072.0,200.9688,201.0442,200.7991,201.0254,26072.0
2018-09-18 14:30:00,213.23,213.27,213.06,213.06,33336.0,201.0537,201.0914,200.8934,200.8934,33336.0
2018-09-18 15:00:00,213.1,213.27,213.09,213.15,15141.0,200.9311,201.0914,200.9216,200.9782,15141.0
2018-09-18 15:30:00,213.15,213.65,213.15,213.55,87366.0,200.9782,201.4497,200.9782,201.3554,87366.0
2018-09-19 09:30:00,213.64,214.75,212.16,213.38,71344.0,201.4402,202.4869,200.0448,201.1951,71344.0
2018-09-19 10:00:00,213.33,213.68,212.36,212.52,33705.0,201.1479,201.478,200.2333,200.3842,33705.0
2018-09-19 10:30:00,212.43,212.8,212.01,212.79,22101.0,200.2993,200.6482,199.9033,200.6388,22101.0
2018-09-19 11:00:00,212.8,213.37,212.76,212.98,34999.0,200.6482,201.1857,200.6105,200.8179,34999.0
2018-09-19 11:30:00,213.07,213.23,212.51,213.0,34971.0,200.9028,201.0537,200.3748,200.8368,34971.0
2018-09-19 12:00:00,213.01,213.22,212.69,212.84,37814.0,200.8462,201.0442,200.5445,200.6859,37814.0
2018-09-19 12:30:00,212.84,213.24,212.38,212.98,72348.0,200.6859,201.0631,200.2522,200.8179,72348.0
2018-09-19 13:00:00,213.02,213.09,212.72,213.05,36544.0,200.8556,200.9216,200.5728,200.8839,36544.0
2018-09-19 13:30:00,213.06,213.25,212.73,213.13,51195.0,200.8934,201.0725,200.5822,200.9594,51195.0
2018-09-19 14:00:00,213.11,213.66,212.99,213.07,30982.0,200.9405,201.4591,200.8274,200.9028,30982.0
2018-09-19 14:30:00,213.01,213.16,212.62,212.68,70318.0,200.8462,200.9877,200.4785,200.5351,70318.0
2018-09-19 15:00:00,212.7,212.99,212.64,212.82,44696.0,200.5539,200.8274,200.4973,200.6671,44696.0
2018-09-19 15:30:00,212.86,213.02,212.84,212.99,206686.0,200.7048,200.8556,200.6859,200.8274,206686.0
2018-09-20 09:30:00,213.88,214.05,212.25,212.27,34780.0,201.6665,201.8268,200.1296,200.1485,34780.0
2018-09-20 10:00:00,212.24,212.43,211.7,211.73,57315.0,200.1202,200.2993,199.611,199.6393,57315.0
2018-09-20 10:30:00,211.62,212.24,211.62,212.2,35612.0,199.5356,200.1202,199.5356,200.0825,35612.0
2018-09-20 11:00:00,212.28,212.37,212.0,212.03,22592.0,200.1579,200.2428,199.8939,199.9222,22592.0
2018-09-20 11:30:00,212.03,212.3,211.87,212.25,49813.0,199.9222,200.1768,199.7713,200.1296,49813.0
2018-09-20 12:00:00,212.3,212.71,212.29,212.66,12538.0,200.1768,200.5633,200.1673,200.5162,12538.0
2018-09-20 12:30:00,212.66,212.93,212.64,212.86,20655.0,200.5162,200.7708,200.4973,200.7048,20655.0
2018-09-20 13:00:00,212.89,213.36,212.79,212.85,24436.0,200.7331,201.1762,200.6388,200.6954,24436.0
2018-09-20 13:30:00,212.84,213.1,212.82,213.1,15650.0,200.6859,200.9311,200.6671,200.9311,15650.0
2018-09-20 14:00:00,213.09,213.37,213.01,213.25,23651.0,200.9216,201.1857,200.8462,201.0725,23651.0
2018-09-20 14:30:00,213.28,213.79,213.25,213.65,33238.0,201.1008,201.5817,201.0725,201.4497,33238.0
2018-09-20 15:00:00,213.65,214.02,213.55,213.58,49563.0,201.4497,201.7985,201.3554,201.3837,49563.0
2018-09-20 15:30:00,213.62,213.67,212.97,213.11,160407.0,201.4214,201.4685,200.8085,200.9405,160407.0
2018-09-21 09:30:00,215.0,215.0,212.37,213.49,411810.0,202.7226,202.7226,200.2428,201.2988,411810.0
2018-09-21 10:00:00,213.25,213.42,212.78,212.79,47171.0,201.0725,201.2328,200.6294,200.6388,47171.0
2018-09-21 10:30:00,212.84,213.15,212.57,213.03,94866.0,200.6859,200.9782,200.4313,200.8651,94866.0
2018-09-21 11:00:00,213.03,213.05,212.19,212.3,52374.0,200.8651,200.8839,200.073,200.1768,52374.0
2018-09-21 11:30:00,212.22,212.51,212.0,212.08,42572.0,200.1013,200.3748,199.8939,199.9693,42572.0
2018-09-21 12:00:00,212.09,212.18,211.77,211.88,50048.0,199.9788,200.0636,199.677,199.7807,50048.0
2018-09-21 12:30:00,211.88,211.89,210.84,210.89,23014.0,199.7807,199.7902,198.8001,198.8473,23014.0
2018-09-21 13:00:00,210.87,211.08,210.39,210.8,43936.0,198.8284,199.0264,198.3758,198.7624,43936.0
2018-09-21 13:30:00,210.73,211.13,210.72,211.11,16202.0,198.6964,199.0736,198.687,199.0547,16202.0
2018-09-21 14:00:00,211.12,211.31,210.76,211.08,34004.0,199.0641,199.2433,198.7247,199.0264,34004.0
2018-09-21 14:30:00,211.12,211.43,211.0,211.38,68111.0,199.0641,199.3564,198.951,199.3093,68111.0
2018-09-21 15:00:00,211.36,211.61,211.32,211.54,48793.0,199.2904,199.5262,199.2527,199.4602,48793.0
2018-09-21 15:30:00,211.54,211.71,211.4,211.56,171150.0,199.4602,199.6205,199.3282,199.479,171150.0
2018-09-24 09:30:00,210.49,210.49,209.3,210.2,51931.0,198.4701,198.4701,197.3481,198.1967,51931.0
2018-09-24 10:00:00,210.12,210.2,209.24,209.36,39464.0,198.1212,198.1967,197.2915,197.4046,39464.0
2018-09-24 10:30:00,209.3,210.03,209.08,210.03,34584.0,197.3481,198.0364,197.1406,198.0364,34584.0
2018-09-24 11:00:00,210.05,210.86,210.04,210.77,31988.0,198.0552,198.819,198.0458,198.7341,31988.0
2018-09-24 11:30:00,210.8,211.01,210.66,210.87,25175.0,198.7624,198.9604,198.6304,198.8284,25175.0
2018-09-24 12:00:00,210.88,210.9,210.67,210.77,26854.0,198.8378,198.8567,198.6398,198.7341,26854.0
2018-09-24 12:30:00,210.79,210.95,210.59,210.7,20590.0,198.753,198.9039,198.5644,198.6681,20590.0
2018-09-24 13:00:00,210.74,211.0,210.72,210.83,16190.0,198.7058,198.951,198.687,198.7907,16190.0
2018-09-24 13:30:00,210.84,211.17,210.84,211.17,16273.0,198.8001,199.1113,198.8001,199.1113,16273.0
2018-09-24 14:00:00,211.2,211.26,210.65,210.65,30906.0,199.1396,199.1961,198.621,198.621,30906.0
2018-09-24 14:30:00,210.69,210.75,210.3,210.35,13680.0,198.6587,198.7153,198.291,198.3381,13680.0
2018-09-24 15:00:00,210.33,210.56,210.31,210.55,17030.0,198.3193,198.5361,198.3004,198.5267,17030.0
2018-09-24 15:30:00,210.48,210.53,210.28,210.31,88622.0,198.4607,198.5078,198.2721,198.3004,88622.0
2018-09-25 09:30:00,210.22,210.92,208.55,208.72,90706.0,198.2155,198.8756,196.6409,196.8012,90706.0
2018-09-25 10:00:00,208.7,209.32,208.13,208.59,64528.0,196.7823,197.3669,196.2449,196.6786,64528.0
2018-09-25 10:30:00,208.57,208.79,207.91,207.91,111464.0,196.6598,196.8672,196.0374,196.0374,111464.0
2018-09-25 11:00:00,207.89,208.25,207.79,208.0,55976.0,196.0186,196.358,195.9243,196.1223,55976.0
2018-09-25 11:30:00,208.0,208.66,207.94,208.4,73322.0,196.1223,196.7446,196.0657,196.4995,73322.0
2018-09-25 12:00:00,208.39,208.45,208.08,208.19,27391.0,196.49,196.5466,196.1977,196.3015,27391.0
2018-09-25 12:30:00,208.19,208.31,207.46,207.52,51290.0,196.3015,196.4146,195.6131,195.6697,51290.0
2018-09-25 13:00:00,207.5,207.7,207.06,207.07,51847.0,195.6509,195.8394,195.236,195.2454,51847.0
2018-09-25 13:30:00,207.1,207.3,206.63,207.14,45156.0,195.2737,195.4623,194.8305,195.3114,45156.0
2018-09-25 14:00:00,207.18,207.48,206.87,206.94,56272.0,195.3491,195.632,195.0568,195.1228,56272.0
2018-09-25 14:30:00,206.91,207.11,206.38,207.09,116464.0,195.0946,195.2831,194.5948,195.2643,116464.0
2018-09-25 15:00:00,207.11,207.18,206.86,207.13,68198.0,195.2831,195.3491,195.0474,195.302,68198.0
2018-09-25 15:30:00,207.12,207.22,206.63,206.82,252847.0,195.2926,195.3869,194.8305,195.0097,252847.0
2018-09-26 09:30:00,206.62,206.95,204.74,205.5,62796.0,194.8211,195.1323,193.0485,193.7651,62796.0
2018-09-26 10:00:00,205.65,206.04,205.2,205.44,62164.0,193.9065,194.2742,193.4822,193.7085,62164.0
2018-09-26 10:30:00,205.39,206.0,205.36,205.91,44471.0,193.6614,194.2365,193.6331,194.1517,44471.0
2018-09-26 11:00:00,205.92,206.2,205.82,205.97,63004.0,194.1611,194.4251,194.0668,194.2082,63004.0
2018-09-26 11:30:00,206.03,206.33,205.99,206.3,28030.0,194.2648,194.5477,194.2271,194.5194,28030.0
2018-09-26 12:00:00,206.32,206.32,205.92,206.0,32186.0,194.5382,194.5382,194.1611,194.2365,32186.0
2018-09-26 12:30:00,205.99,206.4,205.98,206.29,27202.0,194.2271,194.6137,194.2177,194.51,27202.0
2018-09-26 13:00:00,206.32,206.45,206.21,206.32,25012.0,194.5382,194.6608,194.4345,194.5382,25012.0
2018-09-26 13:30:00,206.31,206.36,205.95,206.06,30336.0,194.5288,194.576,194.1894,194.2931,30336.0
2018-09-26 14:00:00,206.26,206.96,206.0,206.96,42659.0,194.4817,195.1417,194.2365,195.1417,42659.0
2018-09-26 14:30:00,206.96,207.03,206.22,206.25,33864.0,195.1417,195.2077,194.444,194.4722,33864.0
2018-09-26 15:00:00,206.25,206.31,205.86,206.16,77415.0,194.4722,194.5288,194.1045,194.3874,77415.0
2018-09-26 15:30:00,206.16,206.2,204.75,205.28,239828.0,194.3874,194.4251,193.0579,193.5576,239828.0
2018-09-27 09:30:00,205.99,206.94,205.01,206.12,50770.0,194.2271,195.1228,193.3031,194.3497,50770.0
2018-09-27 10:00:00,206.02,206.3,205.56,205.56,34384.0,194.2554,194.5194,193.8216,193.8216,34384.0
2018-09-27 10:30:00,205.61,206.09,205.59,206.0,46272.0,193.8688,194.3214,193.8499,194.2365,46272.0
2018-09-27 11:00:00,206.06,206.19,205.43,205.48,70570.0,194.2931,194.4157,193.6991,193.7462,70570.0
2018-09-27 11:30:00,205.45,205.77,205.27,205.73,36653.0,193.7179,194.0197,193.5482,193.9819,36653.0
2018-09-27 12:00:00,205.7,206.02,205.66,205.88,26071.0,193.9536,194.2554,193.9159,194.1234,26071.0
2018-09-27 12:30:00,205.85,205.9,205.6,205.6,29470.0,194.0951,194.1422,193.8594,193.8594,29470.0
2018-09-27 13:00:00,205.53,205.65,205.17,205.48,42889.0,193.7934,193.9065,193.4539,193.7462,42889.0
2018-09-27 13:30:00,205.48,205.51,205.21,205.24,29584.0,193.7462,193.7745,193.4916,193.5199,29584.0
2018-09-27 14:00:00,205.22,205.35,205.08,205.1,44494.0,193.5011,193.6236,193.3691,193.3879,44494.0
2018-09-27 14:30:00,205.1,205.25,204.65,204.65,32050.0,193.3879,193.5293,192.9636,192.9636,32050.0
2018-09-27 15:00:00,204.7,204.73,204.33,204.37,39472.0,193.0108,193.039,192.6619,192.6996,39472.0
2018-09-27 15:30:00,204.38,204.55,203.87,204.0,198695.0,192.709,192.8693,192.2282,192.3507,198695.0
2018-09-28 09:30:00,202.9,203.88,200.56,200.91,123408.0,191.3135,192.2376,189.1072,189.4372,123408.0
2018-09-28 10:00:00,200.95,201.01,199.61,199.99,124077.0,189.4749,189.5315,188.2114,188.5697,124077.0
2018-09-28 10:30:00,200.0,200.68,199.75,200.62,125480.0,188.5791,189.2203,188.3434,189.1637,125480.0
2018-09-28 11:00:00,200.63,200.83,199.91,199.97,58025.0,189.1732,189.3617,188.4943,188.5509,58025.0
2018-09-28 11:30:00,199.94,200.02,199.12,199.25,101698.0,188.5226,188.598,187.7494,187.872,101698.0
2018-09-28 12:00:00,199.33,199.38,197.75,197.81,123218.0,187.9474,187.9945,186.4576,186.5142,123218.0
2018-09-28 12:30:00,197.78,198.28,197.23,197.47,138260.0,186.4859,186.9574,185.9673,186.1936,138260.0
2018-09-28 13:00:00,197.44,197.47,197.07,197.14,83537.0,186.1653,186.1936,185.8165,185.8825,83537.0
2018-09-28 13:30:00,197.14,197.41,196.5,196.59,90007.0,185.8825,186.137,185.279,185.3639,90007.0
2018-09-28 14:00:00,196.59,196.6,196.0,196.22,118602.0,185.3639,185.3733,184.8076,185.015,118602.0
2018-09-28 14:30:00,196.24,197.31,196.24,196.43,101213.0,185.0339,186.0428,185.0339,185.213,101213.0
2018-09-28 15:00:00,196.46,197.04,196.44,196.55,134335.0,185.2413,185.7882,185.2224,185.3262,134335.0
2018-09-28 15:30:00,196.55,196.55,195.34,195.39,462251.0,185.3262,185.3262,184.1852,184.2324,462251.0
2018-10-01 09:30:00,196.5,198.14,196.3,198.14,181231.0,185.279,186.8254,185.0904,186.8254,181231.0
2018-10-01 10:00:00,198.24,198.75,197.91,198.67,176195.0,186.9196,187.4005,186.6085,187.3251,176195.0
2018-10-01 10:30:00,198.59,199.27,198.55,198.95,134873.0,187.2497,187.8908,187.2119,187.5891,134873.0
2018-10-01 11:00:00,198.87,199.01,198.64,198.91,93718.0,187.5137,187.6457,187.2968,187.5514,93718.0
2018-10-01 11:30:00,198.9,199.18,198.56,198.65,118233.0,187.542,187.806,187.2214,187.3062,118233.0
2018-10-01 12:00:00,198.6,198.76,198.29,198.63,58476.0,187.2591,187.41,186.9668,187.2874,58476.0
2018-10-01 12:30:00,198.65,198.85,198.56,198.72,45375.0,187.3062,187.4948,187.2214,187.3722,45375.0
2018-10-01 13:00:00,198.7,198.91,198.63,198.88,29987.0,187.3534,187.5514,187.2874,187.5231,29987.0
2018-10-01 13:30:00,198.84,199.1,198.76,199.05,24950.0,187.4854,187.7305,187.41,187.6834,24950.0
2018-10-01 14:00:00,199.05,199.16,198.89,199.14,44304.0,187.6834,187.7871,187.5325,187.7683,44304.0
2018-10-01 14:30:00,199.14,199.24,198.93,199.21,39815.0,187.7683,187.8625,187.5702,187.8343,39815.0
2018-10-01 15:00:00,199.21,199.47,198.93,199.11,67820.0,187.8343,188.0794,187.5702,187.74,67820.0
2018-10-01 15:30:00,199.12,199.54,198.77,199.41,226851.0,187.7494,188.1454,187.4194,188.0228,226851.0
2018-10-02 09:30:00,199.0,199.22,196.4,197.3,129811.0,187.6362,187.8437,185.1847,186.0333,129811.0
2018-10-02 10:00:00,197.43,197.73,196.9,197.28,64836.0,186.1559,186.4388,185.6562,186.0145,64836.0
2018-10-02 10:30:00,197.28,197.33,196.77,196.82,37440.0,186.0145,186.0616,185.5336,185.5807,37440.0
2018-10-02 11:00:00,196.81,197.0,196.62,196.93,32199.0,185.5713,185.7505,185.3922,185.6845,32199.0
2018-10-02 11:30:00,196.92,196.99,196.54,196.7,35365.0,185.675,185.741,185.3167,185.4676,35365.0
2018-10-02 12:00:00,196.55,196.91,196.33,196.46,22449.0,185.3262,185.6656,185.1187,185.2413,22449.0
2018-10-02 12:30:00,196.52,196.96,196.33,196.37,32312.0,185.2979,185.7127,185.1187,185.1564,32312.0
2018-10-02 13:00:00,196.41,196.81,196.4,196.52,42173.0,185.1941,185.5713,185.1847,185.2979,42173.0
2018-10-02 13:30:00,196.5,197.06,196.5,197.01,46611.0,185.279,185.807,185.279,185.7599,46611.0
2018-10-02 14:00:00,196.98,197.39,196.87,197.12,56457.0,185.7316,186.1182,185.6279,185.8636,56457.0
2018-10-02 14:30:00,197.11,197.37,196.95,197.23,46176.0,185.8542,186.0993,185.7033,185.9673,46176.0
2018-10-02 15:00:00,197.21,197.24,196.68,196.79,61865.0,185.9485,185.9768,185.4487,185.5524,61865.0
2018-10-02 15:30:00,196.82,197.04,196.62,196.65,136817.0,185.5807,185.7882,185.3922,185.4204,136817.0
2018-10-03 09:30:00,197.62,198.71,197.19,197.6,94470.0,186.3351,187.3628,185.9296,186.3162,94470.0
2018-10-03 10:00:00,197.69,197.98,197.45,197.51,36393.0,186.4011,186.6745,186.1748,186.2313,36393.0
2018-10-03 10:30:00,197.54,197.71,197.31,197.51,28744.0,186.2596,186.4199,186.0428,186.2313,28744.0
2018-10-03 11:00:00,197.52,197.72,197.16,197.65,88719.0,186.2408,186.4293,185.9013,186.3633,88719.0
2018-10-03 11:30:00,197.65,197.89,197.07,197.66,41030.0,186.3633,186.5896,185.8165,186.3728,41030.0
2018-10-03 12:00:00,197.65,197.93,197.53,197.54,29062.0,186.3633,186.6273,186.2502,186.2596,29062.0
2018-10-03 12:30:00,197.59,197.82,197.06,197.13,38768.0,186.3068,186.5236,185.807,185.873,38768.0
2018-10-03 13:00:00,197.13,197.19,196.35,197.19,49818.0,185.873,185.9296,185.1376,185.9296,49818.0
2018-10-03 13:30:00,197.2,197.23,196.68,196.68,40338.0,185.939,185.9673,185.4487,185.4487,40338.0
2018-10-03 14:00:00,196.7,197.21,196.67,196.86,74959.0,185.4676,185.9485,185.4393,185.6185,74959.0
2018-10-03 14:30:00,196.86,196.86,196.3,196.44,101404.0,185.6185,185.6185,185.0904,185.2224,101404.0
2018-10-03 15:00:00,196.52,196.54,195.89,196.14,70780.0,185.2979,185.3167,184.7038,184.9396,70780.0
2018-10-03 15:30:00,196.15,196.33,195.69,195.7,203012.0,184.949,185.1187,184.5153,184.5247,203012.0
2018-10-04 09:30:00,196.07,196.66,195.41,195.84,110704.0,184.8736,185.4299,184.2513,184.6567,110704.0
2018-10-04 10:00:00,195.85,195.85,194.5,194.72,86481.0,184.6661,184.6661,183.3932,183.6007,86481.0
2018-10-04 10:30:00,194.75,195.37,194.37,195.32,115049.0,183.6289,184.2135,183.2706,184.1664,115049.0
2018-10-04 11:00:00,195.3,195.79,194.68,194.85,52429.0,184.1475,184.6096,183.5629,183.7232,52429.0
2018-10-04 11:30:00,194.89,194.96,194.53,194.53,35194.0,183.7609,183.8269,183.4215,183.4215,35194.0
2018-10-04 12:00:00,194.5,194.5,193.61,194.0,81673.0,183.3932,183.3932,182.554,182.9218,81673.0
2018-10-04 12:30:00,193.9,194.5,193.35,193.47,36464.0,182.8275,183.3932,182.3089,182.422,36464.0
2018-10-04 13:00:00,193.43,193.53,192.79,193.05,37960.0,182.3843,182.4786,181.7809,182.026,37960.0
2018-10-04 13:30:00,193.05,193.26,192.82,193.0,50782.0,182.026,182.224,181.8092,181.9789,50782.0
2018-10-04 14:00:00,192.98,193.19,192.55,192.61,31549.0,181.96,182.158,181.5546,181.6111,31549.0
2018-10-04 14:30:00,192.61,193.0,192.29,192.99,91899.0,181.6111,181.9789,181.3094,181.9694,91899.0
2018-10-04 15:00:00,193.0,193.29,192.78,192.89,65624.0,181.9789,182.2523,181.7714,181.8752,65624.0
2018-10-04 15:30:00,192.86,193.2,192.7,192.84,333682.0,181.8469,182.1675,181.696,181.828,333682.0
2018-10-05 09:30:00,193.08,194.79,192.11,194.2,48874.0,182.0543,183.6667,181.1397,183.1103,48874.0
2018-10-05 10:00:00,194.2,194.36,193.54,194.14,65343.0,183.1103,183.2612,182.488,183.0538,65343.0
2018-10-05 10:30:00,194.18,194.78,194.07,194.08,47572.0,183.0915,183.6572,182.9878,182.9972,47572.0
2018-10-05 11:00:00,194.07,194.08,193.09,193.2,31095.0,182.9878,182.9972,182.0637,182.1675,31095.0
2018-10-05 11:30:00,193.16,193.48,191.98,191.98,55197.0,182.1297,182.4315,181.0171,181.0171,55197.0
2018-10-05 12:00:00,192.05,192.65,191.86,192.51,32113.0,181.0831,181.6489,180.904,181.5169,32113.0
2018-10-05 12:30:00,192.53,192.59,192.06,192.49,34164.0,181.5357,181.5923,181.0926,181.498,34164.0
2018-10-05 13:00:00,192.46,192.49,191.74,191.81,84495.0,181.4697,181.498,180.7908,180.8568,84495.0
2018-10-05 13:30:00,191.9,192.82,191.88,192.73,27096.0,180.9417,181.8092,180.9228,181.7243,27096.0
2018-10-05 14:00:00,192.75,193.43,192.73,193.35,29651.0,181.7431,182.3843,181.7243,182.3089,29651.0
2018-10-05 14:30:00,193.38,193.63,193.25,193.47,49935.0,182.3372,182.5729,182.2146,182.422,49935.0
2018-10-05 15:00:00,193.51,193.95,193.4,193.64,44175.0,182.4598,182.8746,182.356,182.5823,44175.0
2018-10-05 15:30:00,193.65,193.95,193.32,193.58,134318.0,182.5918,182.8746,182.2806,182.5258,134318.0
2018-10-08 09:30:00,192.52,193.5,191.79,192.85,30567.0,181.5263,182.4503,180.838,181.8374,30567.0
2018-10-08 10:00:00,192.92,192.97,191.65,192.36,34684.0,181.9034,181.9506,180.706,181.3754,34684.0
2018-10-08 10:30:00,192.28,192.58,191.38,191.63,37514.0,181.3,181.5829,180.4514,180.6871,37514.0
2018-10-08 11:00:00,191.62,191.63,190.75,190.78,22149.0,180.6777,180.6871,179.8574,179.8856,22149.0
2018-10-08 11:30:00,190.78,190.87,189.72,189.87,74156.0,179.8856,179.9705,178.8862,179.0276,74156.0
2018-10-08 12:00:00,189.83,189.83,189.0,189.59,51816.0,178.9899,178.9899,178.2073,178.7636,51816.0
2018-10-08 12:30:00,189.63,189.64,188.46,188.46,27723.0,178.8013,178.8107,177.6981,177.6981,27723.0
2018-10-08 13:00:00,188.45,188.87,187.91,187.97,62035.0,177.6887,178.0847,177.1795,177.2361,62035.0
2018-10-08 13:30:00,188.01,189.42,187.97,189.28,60188.0,177.2738,178.6033,177.2361,178.4713,60188.0
2018-10-08 14:00:00,189.21,190.08,189.21,189.51,55881.0,178.4053,179.2256,178.4053,178.6882,55881.0
2018-10-08 14:30:00,189.53,190.68,189.46,190.22,64428.0,178.707,179.7914,178.641,179.3576,64428.0
2018-10-08 15:00:00,190.24,190.72,190.04,190.11,94805.0,179.3765,179.8291,179.1879,179.2539,94805.0
2018-10-08 15:30:00,190.11,190.21,189.84,190.02,246095.0,179.2539,179.3482,178.9993,179.169,246095.0
2018-10-09 09:30:00,188.36,189.99,188.11,189.23,123349.0,177.6038,179.1408,177.3681,178.4242,123349.0
2018-10-09 10:00:00,189.29,189.71,188.24,188.67,130838.0,178.4807,178.8767,177.4907,177.8961,130838.0
2018-10-09 10:30:00,188.79,189.29,188.65,188.72,97605.0,178.0093,178.4807,177.8773,177.9433,97605.0
2018-10-09 11:00:00,188.78,188.93,187.51,188.23,60590.0,177.9999,178.1413,176.8024,177.4813,60590.0
2018-10-09 11:30:00,188.2,188.52,187.82,188.49,49233.0,177.453,177.7547,177.0947,177.7264,49233.0
2018-10-09 12:00:00,188.5,188.99,188.45,188.52,49090.0,177.7358,178.1979,177.6887,177.7547,49090.0
2018-10-09 12:30:00,188.5,188.78,187.93,188.0,40730.0,177.7358,177.9999,177.1984,177.2644,40730.0
2018-10-09 13:00:00,187.9,188.52,187.78,188.35,36568.0,177.1701,177.7547,177.057,177.5944,36568.0
2018-10-09 13:30:00,188.35,188.36,187.94,188.18,28729.0,177.5944,177.6038,177.2078,177.4341,28729.0
2018-10-09 14:00:00,188.19,188.5,187.75,188.39,42530.0,177.4435,177.7358,177.0287,177.6321,42530.0
2018-10-09 14:30:00,188.46,188.75,188.18,188.67,79209.0,177.6981,177.9716,177.4341,177.8961,79209.0
2018-10-09 15:00:00,188.63,188.66,188.29,188.34,98253.0,177.8584,177.8867,177.5378,177.585,98253.0
2018-10-09 15:30:00,188.32,188.38,187.73,187.83,241852.0,177.5661,177.6227,177.0098,177.1041,241852.0
2018-10-10 09:30:00,188.12,188.12,184.56,185.06,89154.0,177.3775,177.3775,174.0208,174.4923,89154.0
2018-10-10 10:00:00,185.05,185.6,183.76,184.1,137225.0,174.4829,175.0014,173.2665,173.5871,137225.0
2018-10-10 10:30:00,184.2,185.01,183.71,184.2,96553.0,173.6814,174.4451,173.2194,173.6814,96553.0
2018-10-10 11:00:00,184.13,184.21,182.47,183.2,63550.0,173.6154,173.6908,172.0502,172.7385,63550.0
2018-10-10 11:30:00,183.17,184.05,183.06,183.51,130933.0,172.7102,173.54,172.6065,173.0308,130933.0
2018-10-10 12:00:00,183.5,184.43,183.27,184.06,139873.0,173.0214,173.8983,172.8045,173.5494,139873.0
2018-10-10 12:30:00,184.18,184.49,183.71,184.13,46708.0,173.6625,173.9548,173.2194,173.6154,46708.0
2018-10-10 13:00:00,184.03,184.91,183.66,184.62,52130.0,173.5211,174.3508,173.1722,174.0774,52130.0
2018-10-10 13:30:00,184.62,184.97,184.3,184.84,49915.0,174.0774,174.4074,173.7757,174.2848,49915.0
2018-10-10 14:00:00,184.84,184.91,184.15,184.39,57220.0,174.2848,174.3508,173.6342,173.8605,57220.0
2018-10-10 14:30:00,184.39,184.79,184.07,184.69,146714.0,173.8605,174.2377,173.5588,174.1434,146714.0
2018-10-10 15:00:00,184.68,184.68,183.82,184.12,107769.0,174.134,174.134,173.3231,173.606,107769.0
2018-10-10 15:30:00,184.06,184.06,182.17,182.39,221065.0,173.5494,173.5494,171.7673,171.9748,221065.0
2018-10-11 09:30:00,181.29,185.05,180.55,184.89,140557.0,170.9376,174.4829,170.2398,174.332,140557.0
2018-10-11 10:00:00,184.81,184.82,182.43,183.51,149828.0,174.2566,174.266,172.0125,173.0308,149828.0
2018-10-11 10:30:00,183.48,183.94,182.65,182.76,62248.0,173.0025,173.4362,172.2199,172.3236,62248.0
2018-10-11 11:00:00,182.62,182.62,181.05,181.9,79617.0,172.1916,172.1916,170.7113,171.5127,79617.0
2018-10-11 11:30:00,181.79,182.56,181.14,182.27,76387.0,171.409,172.135,170.7961,171.8616,76387.0
2018-10-11 12:00:00,182.19,183.33,181.81,182.74,51426.0,171.7862,172.8611,171.4279,172.3048,51426.0
2018-10-11 12:30:00,182.61,182.81,181.74,182.25,44991.0,172.1822,172.3708,171.3619,171.8427,44991.0
2018-10-11 13:00:00,182.19,182.86,181.54,182.5,68765.0,171.7862,172.4179,171.1733,172.0785,68765.0
2018-10-11 13:30:00,182.52,182.81,181.52,182.44,73888.0,172.0973,172.3708,171.1544,172.0219,73888.0
2018-10-11 14:00:00,182.42,182.52,181.13,181.34,95776.0,172.003,172.0973,170.7867,170.9847,95776.0
2018-10-11 14:30:00,181.27,181.33,178.86,180.4,159802.0,170.9187,170.9753,168.6463,170.0984,159802.0
2018-10-11 15:00:00,180.33,182.19,179.85,181.9,111366.0,170.0324,171.7862,169.5798,171.5127,111366.0
2018-10-11 15:30:00,181.9,182.2,179.99,180.04,289276.0,171.5127,171.7956,169.7118,169.7589,289276.0
2018-10-12 09:30:00,183.31,185.64,183.08,185.63,189818.0,172.8422,175.0392,172.6253,175.0297,189818.0
2018-10-12 10:00:00,185.36,186.78,185.19,186.13,159088.0,174.7752,176.1141,174.6149,175.5012,159088.0
2018-10-12 10:30:00,186.12,187.05,186.11,186.5,146816.0,175.4918,176.3686,175.4823,175.8501,146816.0
2018-10-12 11:00:00,186.5,186.9,186.5,186.64,147058.0,175.8501,176.2272,175.8501,175.9821,147058.0
2018-10-12 11:30:00,186.64,186.75,185.34,185.98,130498.0,175.9821,176.0858,174.7563,175.3597,130498.0
2018-10-12 12:00:00,185.99,186.14,185.34,185.5,147245.0,175.3692,175.5106,174.7563,174.9072,147245.0
2018-10-12 12:30:00,185.52,185.67,183.85,184.61,89193.0,174.926,175.0674,173.3514,174.068,89193.0
2018-10-12 13:00:00,184.57,185.22,184.38,184.7,45556.0,174.0303,174.6431,173.8511,174.1528,45556.0
2018-10-12 13:30:00,184.67,185.31,184.64,184.65,65466.0,174.1246,174.728,174.0963,174.1057,65466.0
2018-10-12 14:00:00,184.73,185.03,183.95,184.91,70838.0,174.1811,174.464,173.4457,174.3508,70838.0
2018-10-12 14:30:00,184.87,185.66,184.06,185.63,90607.0,174.3131,175.058,173.5494,175.0297,90607.0
2018-10-12 15:00:00,185.71,186.55,185.25,186.45,101769.0,175.1052,175.8972,174.6714,175.8029,101769.0
2018-10-12 15:30:00,186.44,186.83,186.1,186.51,279136.0,175.7935,176.1612,175.4729,175.8595,279136.0
2018-10-15 09:30:00,186.07,186.09,184.57,184.61,63294.0,175.4446,175.4635,174.0303,174.068,63294.0
2018-10-15 10:00:00,184.6,184.76,183.55,184.56,53268.0,174.0585,174.2094,173.0685,174.0208,53268.0
2018-10-15 10:30:00,184.56,184.95,184.22,184.8,44004.0,174.0208,174.3886,173.7002,174.2471,44004.0
2018-10-15 11:00:00,184.84,185.19,184.64,185.13,47582.0,174.2848,174.6149,174.0963,174.5583,47582.0
2018-10-15 11:30:00,185.24,185.26,184.25,184.38,31454.0,174.662,174.6809,173.7285,173.8511,31454.0
2018-10-15 12:00:00,184.28,184.76,184.12,184.43,41484.0,173.7568,174.2094,173.606,173.8983,41484.0
2018-10-15 12:30:00,184.44,184.91,184.42,184.58,66796.0,173.9077,174.3508,173.8888,174.0397,66796.0
2018-10-15 13:00:00,184.63,185.19,184.58,184.9,32184.0,174.0868,174.6149,174.0397,174.3414,32184.0
2018-10-15 13:30:00,184.88,185.4,184.76,185.05,38497.0,174.3226,174.8129,174.2094,174.4829,38497.0
2018-10-15 14:00:00,185.02,185.2,184.57,184.9,60964.0,174.4546,174.6243,174.0303,174.3414,60964.0
2018-10-15 14:30:00,184.9,185.63,184.82,185.36,39644.0,174.3414,175.0297,174.266,174.7752,39644.0
2018-10-15 15:00:00,185.39,185.48,184.79,184.88,68105.0,174.8034,174.8883,174.2377,174.3226,68105.0
2018-10-15 15:30:00,184.84,185.16,184.22,184.22,161055.0,174.2848,174.5866,173.7002,173.7002,161055.0
2018-10-16 09:30:00,186.1,186.24,184.96,186.24,47486.0,175.4729,175.6049,174.398,175.6049,47486.0
2018-10-16 10:00:00,186.24,187.06,186.14,186.96,37224.0,175.6049,176.3781,175.5106,176.2838,37224.0
2018-10-16 10:30:00,186.79,187.43,186.53,187.43,22512.0,176.1235,176.7269,175.8783,176.7269,22512.0
2018-10-16 11:00:00,187.37,188.08,187.22,187.99,36794.0,176.6704,177.3398,176.5289,177.255,36794.0
2018-10-16 11:30:00,187.97,188.14,187.54,187.8,18422.0,177.2361,177.3964,176.8307,177.0758,18422.0
2018-10-16 12:00:00,187.84,189.02,187.78,189.01,43062.0,177.1135,178.2261,177.057,178.2167,43062.0
2018-10-16 12:30:00,189.01,189.21,188.8,189.11,78192.0,178.2167,178.4053,178.0187,178.311,78192.0
2018-10-16 13:00:00,189.07,189.2,188.88,189.2,55921.0,178.2733,178.3959,178.0941,178.3959,55921.0
2018-10-16 13:30:00,189.21,189.28,188.96,189.1,70708.0,178.4053,178.4713,178.1696,178.3016,70708.0
2018-10-16 14:00:00,189.1,189.26,188.79,189.06,37847.0,178.3016,178.4524,178.0093,178.2639,37847.0
2018-10-16 14:30:00,189.19,189.42,188.83,188.9,70563.0,178.3864,178.6033,178.047,178.113,70563.0
2018-10-16 15:00:00,188.9,189.23,188.77,189.01,51959.0,178.113,178.4242,177.9904,178.2167,51959.0
2018-10-16 15:30:00,189.0,190.08,188.97,189.88,221432.0,178.2073,179.2256,178.179,179.037,221432.0
2018-10-17 09:30:00,188.98,189.83,188.14,189.18,62351.0,178.1884,178.9899,177.3964,178.377,62351.0
2018-10-17 10:00:00,189.07,189.75,188.7,189.31,51145.0,178.2733,178.9145,177.9244,178.4996,51145.0
2018-10-17 10:30:00,189.42,189.82,188.86,189.57,35776.0,178.6033,178.9805,178.0753,178.7447,35776.0
2018-10-17 11:00:00,189.5,190.07,189.36,189.73,44322.0,178.6787,179.2162,178.5467,178.8956,44322.0
2018-10-17 11:30:00,189.77,190.44,189.41,190.42,46629.0,178.9333,179.5651,178.5939,179.5462,46629.0
2018-10-17 12:00:00,190.43,190.77,190.16,190.3,38293.0,179.5556,179.8762,179.301,179.4331,38293.0
2018-10-17 12:30:00,190.25,190.64,190.05,190.55,29217.0,179.3859,179.7536,179.1973,179.6688,29217.0
2018-10-17 13:00:00,190.55,191.19,190.52,190.88,35901.0,179.6688,180.2722,179.6405,179.9799,35901.0
2018-10-17 13:30:00,190.9,191.05,190.63,190.78,26453.0,179.9988,180.1402,179.7442,179.8856,26453.0
2018-10-17 14:00:00,190.74,191.05,189.56,189.77,37743.0,179.8479,180.1402,178.7353,178.9333,37743.0
2018-10-17 14:30:00,189.63,191.63,189.63,191.5,51751.0,178.8013,180.6871,178.8013,180.5645,51751.0
2018-10-17 15:00:00,191.32,191.42,190.49,190.73,48050.0,180.3948,180.4891,179.6122,179.8385,48050.0
2018-10-17 15:30:00,190.67,190.87,190.07,190.72,141920.0,179.7819,179.9705,179.2162,179.8291,141920.0
2018-10-18 09:30:00,189.7,190.72,189.11,189.54,58992.0,178.8673,179.8291,178.311,178.7165,58992.0
2018-10-18 10:00:00,189.3,190.43,188.99,189.93,42756.0,178.4902,179.5556,178.1979,179.0842,42756.0
2018-10-18 10:30:00,189.8,190.66,189.8,190.53,52220.0,178.9616,179.7725,178.9616,179.6499,52220.0
2018-10-18 11:00:00,190.49,190.5,189.05,189.15,76174.0,179.6122,179.6216,178.2544,178.3487,76174.0
2018-10-18 11:30:00,189.16,189.3,187.57,188.11,74242.0,178.3582,178.4902,176.8589,177.3681,74242.0
2018-10-18 12:00:00,187.84,188.5,187.63,188.5,34840.0,177.1135,177.7358,176.9155,177.7358,34840.0
2018-10-18 12:30:00,188.37,188.67,187.95,187.95,23605.0,177.6133,177.8961,177.2173,177.2173,23605.0
2018-10-18 13:00:00,187.94,188.1,186.54,186.75,55649.0,177.2078,177.3587,175.8878,176.0858,55649.0
2018-10-18 13:30:00,186.67,187.05,186.54,186.92,63766.0,176.0103,176.3686,175.8878,176.2461,63766.0
2018-10-18 14:00:00,186.86,187.56,186.8,187.13,42163.0,176.1895,176.8495,176.1329,176.4441,42163.0
2018-10-18 14:30:00,187.13,187.8,187.03,187.39,54811.0,176.4441,177.0758,176.3498,176.6892,54811.0
2018-10-18 15:00:00,187.46,187.63,187.05,187.39,69424.0,176.7552,176.9155,176.3686,176.6892,69424.0
2018-10-18 15:30:00,187.33,187.65,186.65,186.92,182008.0,176.6327,176.9344,175.9915,176.2461,182008.0
2018-10-19 09:30:00,187.37,189.73,187.13,189.44,115632.0,176.6704,178.8956,176.4441,178.6222,115632.0
2018-10-19 10:00:00,189.26,190.05,189.22,189.64,40495.0,178.4524,179.1973,178.4147,178.8107,40495.0
2018-10-19 10:30:00,189.69,190.14,189.61,190.03,29898.0,178.8579,179.2822,178.7825,179.1785,29898.0
2018-10-19 11:00:00,190.08,190.15,189.32,189.33,61371.0,179.2256,179.2916,178.509,178.5184,61371.0
2018-10-19 11:30:00,189.35,189.58,188.98,189.4,87341.0,178.5373,178.7542,178.1884,178.5844,87341.0
2018-10-19 12:00:00,189.41,189.41,188.19,188.3,20623.0,178.5939,178.5939,177.4435,177.5473,20623.0
2018-10-19 12:30:00,188.21,188.61,187.79,188.47,17232.0,177.4624,177.8396,177.0664,177.7076,17232.0
2018-10-19 13:00:00,188.39,188.69,187.86,188.32,17469.0,177.6321,177.915,177.1324,177.5661,17469.0
2018-10-19 13:30:00,188.34,188.65,188.14,188.54,28207.0,177.585,177.8773,177.3964,177.7736,28207.0
2018-10-19 14:00:00,188.58,188.75,187.81,188.62,43898.0,177.8113,177.9716,177.0852,177.849,43898.0
2018-10-19 14:30:00,188.63,188.83,188.16,188.36,34625.0,177.8584,178.047,177.4153,177.6038,34625.0
2018-10-19 15:00:00,188.36,188.47,187.48,188.47,54523.0,177.6038,177.7076,176.7741,177.7076,54523.0
2018-10-19 15:30:00,188.41,188.71,188.23,188.36,199237.0,177.651,177.9339,177.4813,177.6038,199237.0
2018-10-22 09:30:00,188.99,189.97,187.55,188.87,92959.0,178.1979,179.1219,176.8401,178.0847,92959.0
2018-10-22 10:00:00,188.99,189.22,188.4,188.53,100348.0,178.1979,178.4147,177.6416,177.7641,100348.0
2018-10-22 10:30:00,188.5,189.75,188.41,189.65,61244.0,177.7358,178.9145,177.651,178.8202,61244.0
2018-10-22 11:00:00,189.63,189.8,188.89,189.32,54733.0,178.8013,178.9616,178.1036,178.509,54733.0
2018-10-22 11:30:00,189.33,189.53,188.82,189.03,67287.0,178.5184,178.707,178.0376,178.2356,67287.0
2018-10-22 12:00:00,189.04,189.7,188.97,189.13,47687.0,178.245,178.8673,178.179,178.3299,47687.0
2018-10-22 12:30:00,189.26,190.39,189.18,190.29,56569.0,178.4524,179.5179,178.377,179.4236,56569.0
2018-10-22 13:00:00,190.3,191.0,190.06,190.12,75663.0,179.4331,180.0931,179.2068,179.2633,75663.0
2018-10-22 13:30:00,190.11,190.6,189.79,189.79,45210.0,179.2539,179.7159,178.9522,178.9522,45210.0
2018-10-22 14:00:00,189.83,190.17,189.25,189.3,40953.0,178.9899,179.3105,178.443,178.4902,40953.0
2018-10-22 14:30:00,189.26,189.45,189.06,189.17,44903.0,178.4524,178.6316,178.2639,178.3676,44903.0
2018-10-22 15:00:00,189.11,189.92,188.91,189.28,101866.0,178.311,179.0748,178.1224,178.4713,101866.0
2018-10-22 15:30:00,189.31,189.47,188.69,188.85,219884.0,178.4996,178.6505,177.915,178.0659,219884.0
2018-10-23 09:30:00,182.35,184.8,182.35,182.56,184494.0,171.937,174.2471,171.937,172.135,184494.0
2018-10-23 10:00:00,182.61,182.99,181.3,182.45,146792.0,172.1822,172.5405,170.947,172.0313,146792.0
2018-10-23 10:30:00,182.39,183.14,181.73,182.72,81217.0,171.9748,172.6819,171.3524,172.2859,81217.0
2018-10-23 11:00:00,182.72,182.75,181.97,182.19,82076.0,172.2859,172.3142,171.5787,171.7862,82076.0
2018-10-23 11:30:00,182.13,182.23,181.37,181.92,84815.0,171.7296,171.8239,171.013,171.5316,84815.0
2018-10-23 12:00:00,181.91,182.06,181.41,181.76,111768.0,171.5222,171.6636,171.0507,171.3807,111768.0
2018-10-23 12:30:00,181.8,182.52,181.66,182.01,59104.0,171.4184,172.0973,171.2864,171.6164,59104.0
2018-10-23 13:00:00,182.01,183.48,181.89,183.31,64249.0,171.6164,173.0025,171.5033,172.8422,64249.0
2018-10-23 13:30:00,183.31,183.38,182.3,182.47,61056.0,172.8422,172.9082,171.8899,172.0502,61056.0
2018-10-23 14:00:00,182.48,184.7,182.45,184.39,73260.0,172.0596,174.1528,172.0313,173.8605,73260.0
2018-10-23 14:30:00,184.37,185.17,184.28,184.79,63822.0,173.8417,174.596,173.7568,174.2377,63822.0
2018-10-23 15:00:00,184.67,185.07,184.24,184.24,80273.0,174.1246,174.5017,173.7191,173.7191,80273.0
2018-10-23 15:30:00,184.29,184.35,183.69,183.85,254584.0,173.7663,173.8228,173.2005,173.3514,254584.0
2018-10-24 09:30:00,184.29,186.09,183.76,185.33,94016.0,173.7663,175.4635,173.2665,174.7469,94016.0
2018-10-24 10:00:00,185.3,185.34,184.55,184.55,82563.0,174.7186,174.7563,174.0114,174.0114,82563.0
2018-10-24 10:30:00,184.66,185.3,184.24,184.24,47777.0,174.1151,174.7186,173.7191,173.7191,47777.0
2018-10-24 11:00:00,184.31,184.44,182.47,182.48,48852.0,173.7851,173.9077,172.0502,172.0596,48852.0
2018-10-24 11:30:00,182.5,183.42,182.11,183.33,78591.0,172.0785,172.9459,171.7107,172.8611,78591.0
2018-10-24 12:00:00,183.26,183.4,182.06,182.59,83747.0,172.7951,172.9271,171.6636,172.1633,83747.0
2018-10-24 12:30:00,182.67,182.67,181.99,182.45,62952.0,172.2388,172.2388,171.5976,172.0313,62952.0
2018-10-24 13:00:00,182.42,182.43,180.85,180.85,93046.0,172.003,172.0125,170.5227,170.5227,93046.0
2018-10-24 13:30:00,180.9,181.93,180.54,181.63,70694.0,170.5698,171.541,170.2304,171.2581,70694.0
2018-10-24 14:00:00,181.58,181.69,180.91,181.2,67829.0,171.211,171.3147,170.5793,170.8527,67829.0
2018-10-24 14:30:00,181.2,181.76,180.87,181.1,61670.0,170.8527,171.3807,170.5415,170.7584,61670.0
2018-10-24 15:00:00,181.08,181.08,179.59,179.71,100033.0,170.7396,170.7396,169.3346,169.4478,100033.0
2018-10-24 15:30:00,179.69,180.29,176.92,178.11,275726.0,169.4289,169.9947,166.8171,167.9392,275726.0
2018-10-25 09:30:00,180.48,180.69,170.75,173.54,386842.0,170.1738,170.3718,160.9994,163.6301,386842.0
2018-10-25 10:00:00,173.38,175.09,172.18,173.3,424147.0,163.4793,165.0916,162.3478,163.4038,424147.0
2018-10-25 10:30:00,173.33,175.24,172.98,172.98,263163.0,163.4321,165.233,163.1021,163.1021,263163.0
2018-10-25 11:00:00,172.87,174.46,171.52,174.07,247634.0,162.9984,164.4976,161.7255,164.1299,247634.0
2018-10-25 11:30:00,174.07,176.02,173.54,174.48,143345.0,164.1299,165.9685,163.6301,164.5164,143345.0
2018-10-25 12:00:00,174.48,175.78,173.95,175.5,226744.0,164.5164,165.7422,164.0167,165.4782,226744.0
2018-10-25 12:30:00,175.49,178.13,175.46,177.2,79000.0,165.4688,167.958,165.4405,167.0811,79000.0
2018-10-25 13:00:00,177.22,177.41,175.68,176.68,102459.0,167.1,167.2791,165.6479,166.5908,102459.0
2018-10-25 13:30:00,176.65,177.66,176.44,176.85,99685.0,166.5625,167.5149,166.3645,166.7511,99685.0
2018-10-25 14:00:00,176.91,177.13,176.35,176.59,84605.0,166.8077,167.0151,166.2797,166.506,84605.0
2018-10-25 14:30:00,176.56,178.21,176.53,177.95,124707.0,166.4777,168.0334,166.4494,167.7883,124707.0
2018-10-25 15:00:00,177.96,177.99,177.0,177.59,150679.0,167.7977,167.826,166.8925,167.4489,150679.0
2018-10-25 15:30:00,177.52,177.59,176.74,177.27,425248.0,167.3828,167.4489,166.6474,167.1471,425248.0
2018-10-26 09:30:00,171.52,172.82,170.5,170.64,170806.0,161.7255,162.9512,160.7637,160.8957,170806.0
2018-10-26 10:00:00,170.64,170.64,168.12,168.21,145940.0,160.8957,160.8957,158.5196,158.6045,145940.0
2018-10-26 10:30:00,168.29,168.35,166.11,166.97,124612.0,158.6799,158.7365,156.6244,157.4353,124612.0
2018-10-26 11:00:00,166.94,170.27,166.91,169.78,320144.0,157.407,160.5469,157.3787,160.0848,320144.0
2018-10-26 11:30:00,169.75,171.74,169.75,171.25,135131.0,160.0565,161.9329,160.0565,161.4709,135131.0
2018-10-26 12:00:00,171.25,173.25,171.25,172.48,110638.0,161.4709,163.3567,161.4709,162.6307,110638.0
2018-10-26 12:30:00,172.31,172.81,172.01,172.15,80988.0,162.4704,162.9418,162.1875,162.3195,80988.0
2018-10-26 13:00:00,172.21,173.24,172.14,172.4,123435.0,162.3761,163.3473,162.3101,162.5552,123435.0
2018-10-26 13:30:00,172.37,173.44,171.96,173.31,67598.0,162.5269,163.5358,162.1403,163.4133,67598.0
2018-10-26 14:00:00,173.39,173.55,172.16,172.9,81325.0,163.4887,163.6396,162.3289,163.0267,81325.0
2018-10-26 14:30:00,172.82,173.26,171.01,171.09,168489.0,162.9512,163.3661,161.2446,161.32,168489.0
2018-10-26 15:00:00,171.1,171.82,170.61,171.47,111878.0,161.3295,162.0083,160.8674,161.6783,111878.0
2018-10-26 15:30:00,171.44,171.97,170.75,171.41,582191.0,161.65,162.1498,160.9994,161.6218,582191.0
2018-10-29 09:30:00,172.92,175.36,172.92,175.24,263119.0,163.0455,165.3462,163.0455,165.233,263119.0
2018-10-29 10:00:00,175.41,176.09,174.83,175.13,111818.0,165.3933,166.0345,164.8465,165.1293,111818.0
2018-10-29 10:30:00,175.06,175.42,174.44,174.95,92532.0,165.0633,165.4028,164.4787,164.9596,92532.0
2018-10-29 11:00:00,174.99,175.24,174.68,175.11,127502.0,164.9973,165.233,164.705,165.1105,127502.0
2018-10-29 11:30:00,175.12,175.32,174.39,174.59,105885.0,165.1199,165.3085,164.4316,164.6202,105885.0
2018-10-29 12:00:00,174.53,175.02,174.42,174.91,149858.0,164.5636,165.0256,164.4599,164.9219,149858.0
2018-10-29 12:30:00,174.94,175.36,174.42,174.57,90452.0,164.9502,165.3462,164.4599,164.6013,90452.0
2018-10-29 13:00:00,174.56,175.08,174.36,174.55,97802.0,164.5919,165.0822,164.4033,164.5824,97802.0
2018-10-29 13:30:00,174.56,174.97,174.33,174.56,96302.0,164.5919,164.9785,164.375,164.5919,96302.0
2018-10-29 14:00:00,174.5,174.62,173.62,173.69,161302.0,164.5353,164.6485,163.7056,163.7716,161302.0
2018-10-29 14:30:00,173.62,173.87,172.95,173.36,90449.0,163.7056,163.9413,163.0738,163.4604,90449.0
2018-10-29 15:00:00,173.34,173.37,171.5,171.79,221671.0,163.4415,163.4698,161.7066,161.9801,221671.0
2018-10-29 15:30:00,171.73,172.44,170.29,172.25,486349.0,161.9235,162.5929,160.5657,162.4138,486349.0
2018-10-30 09:30:00,172.94,175.41,172.6,175.11,87445.0,163.0644,165.3933,162.7438,165.1105,87445.0
2018-10-30 10:00:00,175.24,175.36,173.88,173.88,90084.0,165.233,165.3462,163.9507,163.9507,90084.0
2018-10-30 10:30:00,173.91,174.24,173.47,173.52,170592.0,163.979,164.2901,163.5641,163.6113,170592.0
2018-10-30 11:00:00,173.58,174.76,173.32,174.68,98352.0,163.6678,164.7805,163.4227,164.705,98352.0
2018-10-30 11:30:00,174.6,175.21,174.42,174.74,82516.0,164.6296,165.2048,164.4599,164.7616,82516.0
2018-10-30 12:00:00,174.76,175.42,174.6,175.34,75296.0,164.7805,165.4028,164.6296,165.3273,75296.0
2018-10-30 12:30:00,175.29,175.41,174.7,174.79,61196.0,165.2802,165.3933,164.7239,164.8087,61196.0
2018-10-30 13:00:00,174.79,175.18,174.43,174.64,85528.0,164.8087,165.1765,164.4693,164.6673,85528.0
2018-10-30 13:30:00,174.48,175.38,174.24,175.09,64322.0,164.5164,165.3651,164.2901,165.0916,64322.0
2018-10-30 14:00:00,175.03,175.38,174.75,175.01,76849.0,165.035,165.3651,164.771,165.0162,76849.0
2018-10-30 14:30:00,174.98,175.83,174.73,175.68,49767.0,164.9879,165.7894,164.7522,165.6479,49767.0
2018-10-30 15:00:00,175.71,176.32,174.96,176.15,98360.0,165.6762,166.2514,164.969,166.0911,98360.0
2018-10-30 15:30:00,176.18,176.7,175.95,176.61,318340.0,166.1194,166.6097,165.9025,166.5248,318340.0
2018-10-31 09:30:00,178.45,184.45,178.45,184.28,225675.0,168.2597,173.9171,168.2597,173.7568,225675.0
2018-10-31 10:00:00,184.26,184.66,183.75,184.25,131005.0,173.738,174.1151,173.2571,173.7285,131005.0
2018-10-31 10:30:00,184.27,184.36,183.58,183.61,154071.0,173.7474,173.8323,173.0968,173.1251,154071.0
2018-10-31 11:00:00,183.62,183.87,182.0,183.4,286119.0,173.1345,173.3702,171.607,172.9271,286119.0
2018-10-31 11:30:00,183.41,183.63,182.37,182.46,92171.0,172.9365,173.1439,171.9559,172.0408,92171.0
2018-10-31 12:00:00,182.47,182.8,181.75,182.59,61842.0,172.0502,172.3613,171.3713,172.1633,61842.0
2018-10-31 12:30:00,182.53,183.11,182.37,182.94,75247.0,172.1068,172.6536,171.9559,172.4933,75247.0
2018-10-31 13:00:00,182.99,183.57,182.78,182.98,75017.0,172.5405,173.0874,172.3425,172.5311,75017.0
2018-10-31 13:30:00,183.02,183.48,182.76,183.4,78362.0,172.5688,173.0025,172.3236,172.9271,78362.0
2018-10-31 14:00:00,183.4,184.32,183.14,184.2,65513.0,172.9271,173.7945,172.6819,173.6814,65513.0
2018-10-31 14:30:00,184.2,184.32,183.72,184.22,78069.0,173.6814,173.7945,173.2288,173.7002,78069.0
2018-10-31 15:00:00,184.22,184.76,183.49,183.74,100048.0,173.7002,174.2094,173.0119,173.2477,100048.0
2018-10-31 15:30:00,183.68,183.73,182.18,182.18,224091.0,173.1911,173.2382,171.7767,171.7767,224091.0
2018-11-01 09:30:00,182.26,183.37,181.21,181.55,195796.0,171.8522,172.8988,170.8621,171.1827,195796.0
2018-11-01 10:00:00,181.59,182.58,181.19,182.39,88552.0,171.2204,172.1539,170.8433,171.9748,88552.0
2018-11-01 10:30:00,182.42,182.68,182.24,182.32,86909.0,172.003,172.2482,171.8333,171.9087,86909.0
2018-11-01 11:00:00,182.37,182.49,181.97,182.07,85902.0,171.9559,172.069,171.5787,171.673,85902.0
2018-11-01 11:30:00,182.08,182.51,181.76,181.95,90000.0,171.6825,172.0879,171.3807,171.5599,90000.0
2018-11-01 12:00:00,182.02,182.92,181.98,182.44,50478.0,171.6259,172.4745,171.5882,172.0219,50478.0
2018-11-01 12:30:00,182.5,182.67,182.09,182.54,38881.0,172.0785,172.2388,171.6919,172.1162,38881.0
2018-11-01 13:00:00,182.55,182.93,182.51,182.73,44744.0,172.1256,172.4839,172.0879,172.2953,44744.0
2018-11-01 13:30:00,182.73,182.9,182.28,182.38,35734.0,172.2953,172.4556,171.871,171.9653,35734.0
2018-11-01 14:00:00,182.47,182.54,181.93,182.28,50029.0,172.0502,172.1162,171.541,171.871,50029.0
2018-11-01 14:30:00,182.32,182.46,181.96,182.34,44529.0,171.9087,172.0408,171.5693,171.9276,44529.0
2018-11-01 15:00:00,182.27,182.51,182.03,182.51,65358.0,171.8616,172.0879,171.6353,172.0879,65358.0
2018-11-01 15:30:00,182.5,182.81,182.32,182.76,213088.0,172.0785,172.3708,171.9087,172.3236,213088.0
2018-11-02 09:30:00,188.01,188.49,185.77,186.83,107976.0,177.2738,177.7264,175.1617,176.1612,107976.0
2018-11-02 10:00:00,186.83,186.83,183.79,183.79,80696.0,176.1612,176.1612,173.2948,173.2948,80696.0
2018-11-02 10:30:00,183.78,183.82,182.78,183.25,75403.0,173.2854,173.3231,172.3425,172.7856,75403.0
2018-11-02 11:00:00,183.3,183.38,182.14,182.34,69486.0,172.8328,172.9082,171.739,171.9276,69486.0
2018-11-02 11:30:00,182.37,183.21,182.01,183.13,53882.0,171.9559,172.7479,171.6164,172.6725,53882.0
2018-11-02 12:00:00,183.17,183.27,182.51,182.53,84015.0,172.7102,172.8045,172.0879,172.1068,84015.0
2018-11-02 12:30:00,182.54,182.65,181.72,181.91,63148.0,172.1162,172.2199,171.343,171.5222,63148.0
2018-11-02 13:00:00,181.96,182.63,181.51,182.55,64608.0,171.5693,172.201,171.145,172.1256,64608.0
2018-11-02 13:30:00,182.51,182.59,181.88,182.0,35217.0,172.0879,172.1633,171.4939,171.607,35217.0
2018-11-02 14:00:00,181.94,183.61,181.7,183.58,41746.0,171.5504,173.1251,171.3242,173.0968,41746.0
2018-11-02 14:30:00,183.46,183.46,182.52,182.84,48231.0,172.9836,172.9836,172.0973,172.3991,48231.0
2018-11-02 15:00:00,182.92,183.54,182.57,183.09,50708.0,172.4745,173.0591,172.1445,172.6348,50708.0
2018-11-02 15:30:00,183.02,183.42,182.79,182.94,309592.0,172.5688,172.9459,172.3519,172.4933,309592.0
2018-11-05 09:30:00,183.44,184.28,182.45,182.72,73965.0,172.9648,173.7568,172.0313,172.2859,73965.0
2018-11-05 10:00:00,182.73,183.87,182.55,183.51,97130.0,172.2953,173.3702,172.1256,173.0308,97130.0
2018-11-05 10:30:00,183.46,183.91,183.18,183.58,49413.0,172.9836,173.408,172.7196,173.0968,49413.0
2018-11-05 11:00:00,183.56,183.61,182.36,182.53,51872.0,173.0779,173.1251,171.9465,172.1068,51872.0
2018-11-05 11:30:00,182.49,182.8,182.37,182.8,32708.0,172.069,172.3613,171.9559,172.3613,32708.0
2018-11-05 12:00:00,182.81,183.05,182.5,182.65,17361.0,172.3708,172.5971,172.0785,172.2199,17361.0
2018-11-05 12:30:00,182.69,182.75,182.06,182.27,31431.0,172.2576,172.3142,171.6636,171.8616,31431.0
2018-11-05 13:00:00,182.27,182.61,181.85,182.5,33274.0,171.8616,172.1822,171.4656,172.0785,33274.0
2018-11-05 13:30:00,182.53,182.73,182.41,182.61,23759.0,172.1068,172.2953,171.9936,172.1822,23759.0
2018-11-05 14:00:00,182.57,183.07,182.36,183.02,38416.0,172.1445,172.6159,171.9465,172.5688,38416.0
2018-11-05 14:30:00,183.07,183.65,182.86,183.44,47960.0,172.6159,173.1628,172.4179,172.9648,47960.0
2018-11-05 15:00:00,183.46,183.61,182.81,183.13,47130.0,172.9836,173.1251,172.3708,172.6725,47130.0
2018-11-05 15:30:00,183.13,183.29,182.92,183.13,97486.0,172.6725,172.8234,172.4745,172.6725,97486.0
2018-11-06 09:30:00,182.48,185.87,182.48,184.6,95003.0,172.0596,175.256,172.0596,174.0585,95003.0
2018-11-06 10:00:00,184.6,184.71,183.87,184.14,70762.0,174.0585,174.1623,173.3702,173.6248,70762.0
2018-11-06 10:30:00,184.07,184.07,183.31,183.48,96745.0,173.5588,173.5588,172.8422,173.0025,96745.0
2018-11-06 11:00:00,183.56,183.59,182.99,183.05,69382.0,173.0779,173.1062,172.5405,172.5971,69382.0
2018-11-06 11:30:00,182.98,183.87,182.81,183.74,111117.0,172.5311,173.3702,172.3708,173.2477,111117.0
2018-11-06 12:00:00,183.73,183.8,183.4,183.51,30871.0,173.2382,173.3042,172.9271,173.0308,30871.0
2018-11-06 12:30:00,183.49,183.76,183.28,183.29,29673.0,173.0119,173.2665,172.8139,172.8234,29673.0
2018-11-06 13:00:00,183.25,183.58,183.22,183.28,48173.0,172.7856,173.0968,172.7574,172.8139,48173.0
2018-11-06 13:30:00,183.23,183.88,182.96,183.45,45044.0,172.7668,173.3797,172.5122,172.9742,45044.0
2018-11-06 14:00:00,183.4,183.4,182.67,182.73,50531.0,172.9271,172.9271,172.2388,172.2953,50531.0
2018-11-06 14:30:00,182.7,183.03,182.59,182.97,49930.0,172.267,172.5782,172.1633,172.5216,49930.0
2018-11-06 15:00:00,182.98,183.48,182.89,183.32,104755.0,172.5311,173.0025,172.4462,172.8516,104755.0
2018-11-06 15:30:00,183.34,183.66,182.93,183.47,229334.0,172.8705,173.1722,172.4839,172.9931,229334.0
2018-11-07 09:30:00,184.87,186.31,184.87,185.26,92146.0,174.3131,175.6709,174.3131,174.6809,92146.0
2018-11-07 10:00:00,185.11,186.99,185.08,186.88,49302.0,174.5394,176.3121,174.5111,176.2084,49302.0
2018-11-07 10:30:00,186.9,187.41,186.66,186.81,99124.0,176.2272,176.7081,176.0009,176.1423,99124.0
2018-11-07 11:00:00,186.83,186.83,185.61,185.7,137453.0,176.1612,176.1612,175.0109,175.0957,137453.0
2018-11-07 11:30:00,185.72,186.3,185.48,185.96,151076.0,175.1146,175.6615,174.8883,175.3409,151076.0
2018-11-07 12:00:00,186.0,186.55,185.66,185.66,66719.0,175.3786,175.8972,175.058,175.058,66719.0
2018-11-07 12:30:00,185.66,186.46,185.66,186.42,92660.0,175.058,175.8123,175.058,175.7746,92660.0
2018-11-07 13:00:00,186.41,186.78,186.33,186.43,23833.0,175.7652,176.1141,175.6898,175.784,23833.0
2018-11-07 13:30:00,186.45,186.49,185.35,185.55,55591.0,175.8029,175.8406,174.7657,174.9543,55591.0
2018-11-07 14:00:00,185.55,186.14,185.48,186.08,75005.0,174.9543,175.5106,174.8883,175.454,75005.0
2018-11-07 14:30:00,186.05,186.15,185.66,185.84,86042.0,175.4257,175.52,175.058,175.2277,86042.0
2018-11-07 15:00:00,185.85,186.46,185.73,186.44,71577.0,175.2372,175.8123,175.124,175.7935,71577.0
2018-11-07 15:30:00,186.4,186.76,186.25,186.65,164092.0,175.7558,176.0952,175.6143,175.9915,164092.0
2018-11-08 09:30:00,186.58,187.15,185.6,185.6,50964.0,175.9255,176.4629,175.0014,175.0014,50964.0
2018-11-08 10:00:00,185.61,185.99,185.18,185.79,37078.0,175.0109,175.3692,174.6054,175.1806,37078.0
2018-11-08 10:30:00,185.79,186.42,185.61,186.08,49928.0,175.1806,175.7746,175.0109,175.454,49928.0
2018-11-08 11:00:00,186.1,186.48,186.01,186.21,72490.0,175.4729,175.8312,175.388,175.5766,72490.0
2018-11-08 11:30:00,186.21,186.77,186.2,186.47,93598.0,175.5766,176.1046,175.5672,175.8218,93598.0
2018-11-08 12:00:00,186.49,187.18,186.42,186.93,145098.0,175.8406,176.4912,175.7746,176.2555,145098.0
2018-11-08 12:30:00,186.91,187.08,186.85,186.96,60500.0,176.2366,176.3969,176.1801,176.2838,60500.0
2018-11-08 13:00:00,186.91,187.1,186.58,186.58,39856.0,176.2366,176.4158,175.9255,175.9255,39856.0
2018-11-08 13:30:00,186.58,187.09,186.45,186.95,60125.0,175.9255,176.4064,175.8029,176.2744,60125.0
2018-11-08 14:00:00,187.0,187.71,186.69,187.25,67442.0,176.3215,176.991,176.0292,176.5572,67442.0
2018-11-08 14:30:00,187.12,187.55,186.85,187.35,62353.0,176.4346,176.8401,176.1801,176.6515,62353.0
2018-11-08 15:00:00,187.26,187.55,187.06,187.38,57132.0,176.5667,176.8401,176.3781,176.6798,57132.0
2018-11-08 15:30:00,187.37,188.25,187.27,188.22,160030.0,176.6704,177.5001,176.5761,177.4718,160030.0
2018-11-09 09:30:00,187.21,187.88,186.37,187.07,101632.0,176.5195,177.1512,175.7275,176.3875,101632.0
2018-11-09 10:00:00,187.07,187.19,185.78,186.66,59733.0,176.3875,176.5006,175.1712,176.0009,59733.0
2018-11-09 10:30:00,186.66,186.83,186.07,186.14,55680.0,176.0009,176.1612,175.4446,175.5106,55680.0
2018-11-09 11:00:00,186.16,186.29,185.37,185.55,80643.0,175.5295,175.652,174.7846,174.9543,80643.0
2018-11-09 11:30:00,185.54,186.02,185.27,185.4,39351.0,174.9449,175.3975,174.6903,174.8129,39351.0
2018-11-09 12:00:00,185.38,185.81,185.01,185.16,41221.0,174.794,175.1995,174.4451,174.5866,41221.0
2018-11-09 12:30:00,185.11,185.5,184.96,185.0,32817.0,174.5394,174.9072,174.398,174.4357,32817.0
2018-11-09 13:00:00,185.0,185.14,184.66,184.73,46858.0,174.4357,174.5677,174.1151,174.1811,46858.0
2018-11-09 13:30:00,184.72,184.92,184.46,184.74,42310.0,174.1717,174.3603,173.9265,174.1906,42310.0
2018-11-09 14:00:00,184.71,184.93,184.21,184.52,42748.0,174.1623,174.3697,173.6908,173.9831,42748.0
2018-11-09 14:30:00,184.45,185.59,184.45,185.2,32028.0,173.9171,174.992,173.9171,174.6243,32028.0
2018-11-09 15:00:00,185.24,186.13,185.12,185.98,83674.0,174.662,175.5012,174.5489,175.3597,83674.0
2018-11-09 15:30:00,185.99,186.63,185.95,186.27,161237.0,175.3692,175.9726,175.3315,175.6332,161237.0
2018-11-12 09:30:00,186.42,186.42,184.38,185.63,79844.0,175.7746,175.7746,173.8511,175.0297,79844.0
2018-11-12 10:00:00,185.65,185.82,184.28,184.69,40396.0,175.0486,175.2089,173.7568,174.1434,40396.0
2018-11-12 10:30:00,184.59,184.64,183.36,183.48,47436.0,174.0491,174.0963,172.8894,173.0025,47436.0
2018-11-12 11:00:00,183.4,183.51,182.94,182.94,89887.0,172.9271,173.0308,172.4933,172.4933,89887.0
2018-11-12 11:30:00,182.99,183.63,182.77,183.54,47168.0,172.5405,173.1439,172.3331,173.0591,47168.0
2018-11-12 12:00:00,183.52,184.05,183.52,183.6,20827.0,173.0402,173.54,173.0402,173.1157,20827.0
2018-11-12 12:30:00,183.57,183.94,183.48,183.62,45302.0,173.0874,173.4362,173.0025,173.1345,45302.0
2018-11-12 13:00:00,183.69,183.7,182.84,183.18,30743.0,173.2005,173.2099,172.3991,172.7196,30743.0
2018-11-12 13:30:00,183.22,184.14,182.9,184.09,42315.0,172.7574,173.6248,172.4556,173.5777,42315.0
2018-11-12 14:00:00,184.08,184.38,183.88,183.89,33066.0,173.5682,173.8511,173.3797,173.3891,33066.0
2018-11-12 14:30:00,183.94,184.35,183.37,183.37,40338.0,173.4362,173.8228,172.8988,172.8988,40338.0
2018-11-12 15:00:00,183.33,183.69,182.83,183.36,60856.0,172.8611,173.2005,172.3896,172.8894,60856.0
2018-11-12 15:30:00,183.33,183.33,182.01,182.23,257396.0,172.8611,172.8611,171.6164,171.8239,257396.0
2018-11-13 09:30:00,181.99,182.4,180.84,180.95,80844.0,171.5976,171.9842,170.5133,170.617,80844.0
2018-11-13 10:00:00,180.84,182.13,180.57,181.2,47170.0,170.5133,171.7296,170.2587,170.8527,47170.0
2018-11-13 10:30:00,181.13,181.13,180.29,181.0,59766.0,170.7867,170.7867,169.9947,170.6641,59766.0
2018-11-13 11:00:00,180.96,182.15,180.96,181.49,85861.0,170.6264,171.7485,170.6264,171.1261,85861.0
2018-11-13 11:30:00,181.44,181.72,181.11,181.19,139292.0,171.079,171.343,170.7678,170.8433,139292.0
2018-11-13 12:00:00,181.19,181.66,180.87,181.49,44803.0,170.8433,171.2864,170.5415,171.1261,44803.0
2018-11-13 12:30:00,181.39,181.39,180.14,180.18,30638.0,171.0319,171.0319,169.8532,169.891,30638.0
2018-11-13 13:00:00,180.25,180.56,179.83,180.3,205591.0,169.957,170.2493,169.5609,170.0041,205591.0
2018-11-13 13:30:00,180.3,181.01,180.07,180.07,41253.0,170.0041,170.6736,169.7872,169.7872,41253.0
2018-11-13 14:00:00,179.97,180.13,179.3,179.98,94620.0,169.6929,169.8438,169.0612,169.7024,94620.0
2018-11-13 14:30:00,179.98,180.31,179.52,180.09,119084.0,169.7024,170.0135,169.2686,169.8061,119084.0
2018-11-13 15:00:00,180.04,180.54,179.69,179.86,143666.0,169.7589,170.2304,169.4289,169.5892,143666.0
2018-11-13 15:30:00,179.83,180.37,179.59,180.07,231906.0,169.5609,170.0701,169.3346,169.7872,231906.0
2018-11-14 09:30:00,182.37,184.14,180.14,180.47,112237.0,171.9559,173.6248,169.8532,170.1644,112237.0
2018-11-14 10:00:00,180.52,180.88,179.81,180.23,75542.0,170.2115,170.551,169.5421,169.9381,75542.0
2018-11-14 10:30:00,180.24,180.59,179.58,179.74,95495.0,169.9475,170.2775,169.3252,169.4761,95495.0
2018-11-14 11:00:00,179.75,179.9,179.25,179.34,112641.0,169.4855,169.6269,169.0141,169.0989,112641.0
2018-11-14 11:30:00,179.34,179.43,178.38,178.92,57464.0,169.0989,169.1838,168.1937,168.7029,57464.0
2018-11-14 12:00:00,178.97,179.03,178.24,178.81,113231.0,168.75,168.8066,168.0617,168.5992,113231.0
2018-11-14 12:30:00,178.81,178.89,178.18,178.2,43291.0,168.5992,168.6746,168.0052,168.024,43291.0
2018-11-14 13:00:00,178.31,178.46,177.74,178.12,59294.0,168.1277,168.2692,167.5903,167.9486,59294.0
2018-11-14 13:30:00,178.12,178.31,177.67,177.97,128840.0,167.9486,168.1277,167.5243,167.8072,128840.0
2018-11-14 14:00:00,177.97,178.77,177.32,178.25,42496.0,167.8072,168.5615,167.1943,168.0712,42496.0
2018-11-14 14:30:00,178.08,179.14,177.99,179.09,40630.0,167.9109,168.9103,167.826,168.8632,40630.0
2018-11-14 15:00:00,179.06,179.77,178.96,179.37,48348.0,168.8349,169.5044,168.7406,169.1272,48348.0
2018-11-14 15:30:00,179.37,179.44,178.63,179.08,385843.0,169.1272,169.1932,168.4295,168.8538,385843.0
2018-11-15 09:30:00,178.4,178.88,177.17,178.39,96998.0,168.2126,168.6652,167.0528,168.2032,96998.0
2018-11-15 10:00:00,178.4,178.8,178.04,178.04,39521.0,168.2126,168.5898,167.8732,167.8732,39521.0
2018-11-15 10:30:00,178.07,178.33,176.99,177.92,80390.0,167.9014,168.1466,166.8831,167.76,80390.0
2018-11-15 11:00:00,177.85,178.21,176.7,178.1,213364.0,167.694,168.0334,166.6097,167.9297,213364.0
2018-11-15 11:30:00,178.18,179.21,178.17,178.77,42950.0,168.0052,168.9763,167.9957,168.5615,42950.0
2018-11-15 12:00:00,178.78,179.27,177.61,178.14,61606.0,168.5709,169.0329,167.4677,167.9674,61606.0
2018-11-15 12:30:00,178.17,178.56,177.86,178.14,47994.0,167.9957,168.3635,167.7034,167.9674,47994.0
2018-11-15 13:00:00,178.14,180.25,177.94,180.17,48666.0,167.9674,169.957,167.7789,169.8815,48666.0
2018-11-15 13:30:00,180.23,181.09,180.07,180.98,31972.0,169.9381,170.749,169.7872,170.6453,31972.0
2018-11-15 14:00:00,180.95,181.26,180.53,181.25,36535.0,170.617,170.9093,170.221,170.8998,36535.0
2018-11-15 14:30:00,181.23,181.57,180.91,181.13,28104.0,170.881,171.2016,170.5793,170.7867,28104.0
2018-11-15 15:00:00,181.14,181.67,180.2,180.66,71437.0,170.7961,171.2959,169.9098,170.3435,71437.0
2018-11-15 15:30:00,180.66,181.2,180.59,181.2,122600.0,170.3435,170.8527,170.2775,170.8527,122600.0
2018-11-16 09:30:00,180.16,181.22,179.76,181.22,104190.0,169.8721,170.8716,169.4949,170.8716,104190.0
2018-11-16 10:00:00,181.24,181.24,180.05,180.05,32418.0,170.8904,170.8904,169.7684,169.7684,32418.0
2018-11-16 10:30:00,180.17,180.94,180.07,180.44,28667.0,169.8815,170.6076,169.7872,170.1361,28667.0
2018-11-16 11:00:00,180.52,180.9,180.35,180.81,25216.0,170.2115,170.5698,170.0512,170.485,25216.0
2018-11-16 11:30:00,180.84,181.02,180.46,180.97,25401.0,170.5133,170.683,170.155,170.6358,25401.0
2018-11-16 12:00:00,181.01,181.43,180.58,181.29,23456.0,170.6736,171.0696,170.2681,170.9376,23456.0
2018-11-16 12:30:00,181.28,183.15,181.21,182.2,35349.0,170.9281,172.6914,170.8621,171.7956,35349.0
2018-11-16 13:00:00,182.24,182.39,181.76,181.95,34267.0,171.8333,171.9748,171.3807,171.5599,34267.0
2018-11-16 13:30:00,181.94,181.98,181.49,181.82,14802.0,171.5504,171.5882,171.1261,171.4373,14802.0
2018-11-16 14:00:00,181.85,182.01,181.31,181.68,18933.0,171.4656,171.6164,170.9564,171.3053,18933.0
2018-11-16 14:30:00,181.77,181.81,181.38,181.63,36103.0,171.3902,171.4279,171.0224,171.2581,36103.0
2018-11-16 15:00:00,181.68,181.99,181.56,181.65,41077.0,171.3053,171.5976,171.1921,171.277,41077.0
2018-11-16 15:30:00,181.61,181.79,180.93,181.29,135493.0,171.2393,171.409,170.5981,170.9376,135493.0
2018-11-19 09:30:00,181.08,181.61,179.76,180.49,220971.0,170.7396,171.2393,169.4949,170.1832,220971.0
2018-11-19 10:00:00,180.48,180.52,179.0,179.2,46964.0,170.1738,170.2115,168.7783,168.9669,46964.0
2018-11-19 10:30:00,179.05,179.71,178.56,179.51,50049.0,168.8255,169.4478,168.3635,169.2592,50049.0
2018-11-19 11:00:00,179.5,179.63,178.62,178.91,45108.0,169.2498,169.3724,168.42,168.6935,45108.0
2018-11-19 11:30:00,178.89,179.14,177.86,178.19,41754.0,168.6746,168.9103,167.7034,168.0146,41754.0
2018-11-19 12:00:00,178.19,178.49,177.72,178.03,45396.0,168.0146,168.2975,167.5714,167.8637,45396.0
2018-11-19 12:30:00,178.01,178.69,177.47,178.69,34523.0,167.8449,168.486,167.3357,168.486,34523.0
2018-11-19 13:00:00,178.59,178.87,177.94,177.97,36539.0,168.3917,168.6558,167.7789,167.8072,36539.0
2018-11-19 13:30:00,177.93,178.42,177.61,177.67,62457.0,167.7694,168.2315,167.4677,167.5243,62457.0
2018-11-19 14:00:00,177.59,177.91,177.29,177.69,42423.0,167.4489,167.7506,167.166,167.5431,42423.0
2018-11-19 14:30:00,177.67,178.08,177.42,177.87,50186.0,167.5243,167.9109,167.2886,167.7129,50186.0
2018-11-19 15:00:00,177.87,178.38,177.58,177.86,56633.0,167.7129,168.1937,167.4394,167.7034,56633.0
2018-11-19 15:30:00,177.89,178.02,176.89,177.28,148422.0,167.7317,167.8543,166.7888,167.1566,148422.0
2018-11-20 09:30:00,175.25,175.74,173.12,173.8,290906.0,165.2425,165.7045,163.2341,163.8753,290906.0
2018-11-20 10:00:00,173.82,174.46,173.28,174.09,195990.0,163.8941,164.4976,163.385,164.1487,195990.0
2018-11-20 10:30:00,174.1,175.26,173.91,175.23,87859.0,164.1581,165.2519,163.979,165.2236,87859.0
2018-11-20 11:00:00,175.17,175.68,174.73,174.74,156203.0,165.167,165.6479,164.7522,164.7616,156203.0
2018-11-20 11:30:00,174.82,176.55,174.78,176.11,70908.0,164.837,166.4682,164.7993,166.0534,70908.0
2018-11-20 12:00:00,176.25,176.6,175.79,176.3,25322.0,166.1854,166.5154,165.7516,166.2325,25322.0
2018-11-20 12:30:00,176.38,176.49,175.7,175.72,31895.0,166.3079,166.4117,165.6668,165.6856,31895.0
2018-11-20 13:00:00,175.71,175.92,174.93,175.23,39135.0,165.6762,165.8742,164.9407,165.2236,39135.0
2018-11-20 13:30:00,175.21,175.92,175.07,175.35,28946.0,165.2048,165.8742,165.0728,165.3368,28946.0
2018-11-20 14:00:00,175.34,175.81,174.86,175.14,56256.0,165.3273,165.7705,164.8747,165.1388,56256.0
2018-11-20 14:30:00,175.19,175.92,175.0,175.4,36831.0,165.1859,165.8742,165.0068,165.3839,36831.0
2018-11-20 15:00:00,175.42,176.02,174.84,175.92,61453.0,165.4028,165.9685,164.8559,165.8742,61453.0
2018-11-20 15:30:00,175.91,176.1,175.43,175.6,219650.0,165.8648,166.0439,165.4122,165.5725,219650.0
2018-11-21 09:30:00,177.63,177.99,176.62,177.02,62866.0,167.4866,167.826,166.5342,166.9114,62866.0
2018-11-21 10:00:00,177.31,178.0,176.93,177.81,42147.0,167.1848,167.8354,166.8265,167.6563,42147.0
2018-11-21 10:30:00,177.8,177.89,176.95,177.12,57043.0,167.6469,167.7317,166.8454,167.0057,57043.0
2018-11-21 11:00:00,177.16,178.18,177.02,178.0,29300.0,167.0434,168.0052,166.9114,167.8354,29300.0
2018-11-21 11:30:00,178.06,178.53,177.9,178.29,29315.0,167.892,168.3352,167.7411,168.1089,29315.0
2018-11-21 12:00:00,178.24,178.35,177.79,178.28,29053.0,168.0617,168.1655,167.6374,168.0994,29053.0
2018-11-21 12:30:00,178.27,178.65,178.13,178.65,21297.0,168.09,168.4483,167.958,168.4483,21297.0
2018-11-21 13:00:00,178.71,178.91,178.58,178.88,33794.0,168.5049,168.6935,168.3823,168.6652,33794.0
2018-11-21 13:30:00,178.84,179.26,178.8,179.13,29277.0,168.6275,169.0235,168.5898,168.9009,29277.0
2018-11-21 14:00:00,179.13,179.46,179.03,179.41,23310.0,168.9009,169.2121,168.8066,169.1649,23310.0
2018-11-21 14:30:00,179.42,179.58,178.88,178.88,29417.0,169.1743,169.3252,168.6652,168.6652,29417.0
2018-11-21 15:00:00,178.92,179.04,178.37,178.41,41607.0,168.7029,168.816,168.1843,168.222,41607.0
2018-11-21 15:30:00,178.36,178.37,177.56,177.62,141716.0,168.1749,168.1843,167.4206,167.4771,141716.0
2018-11-23 09:30:00,176.0,176.51,175.52,176.39,45787.0,165.9496,166.4305,165.4971,166.3174,45787.0
2018-11-23 10:00:00,176.22,176.31,175.52,175.74,30135.0,166.1571,166.2419,165.4971,165.7045,30135.0
2018-11-23 10:30:00,175.79,176.13,175.46,176.07,27544.0,165.7516,166.0722,165.4405,166.0156,27544.0
2018-11-23 11:00:00,176.18,176.36,175.84,176.17,26701.0,166.1194,166.2891,165.7988,166.1099,26701.0
2018-11-23 11:30:00,176.27,176.35,175.11,175.29,40017.0,166.2042,166.2797,165.1105,165.2802,40017.0
2018-11-23 12:00:00,175.21,175.34,174.9,174.92,31456.0,165.2048,165.3273,164.9125,164.9313,31456.0
2018-11-23 12:30:00,175.02,175.27,174.75,174.83,167955.0,165.0256,165.2613,164.771,164.8465,167955.0
2018-11-26 09:30:00,177.26,177.93,175.62,176.09,94376.0,167.1377,167.7694,165.5913,166.0345,94376.0
2018-11-26 10:00:00,176.13,176.63,175.92,176.26,60429.0,166.0722,166.5437,165.8742,166.1948,60429.0
2018-11-26 10:30:00,176.3,176.49,175.89,175.9,76903.0,166.2325,166.4117,165.8459,165.8554,76903.0
2018-11-26 11:00:00,175.94,176.12,175.77,175.83,61407.0,165.8931,166.0628,165.7328,165.7894,61407.0
2018-11-26 11:30:00,175.79,176.02,175.32,175.95,44299.0,165.7516,165.9685,165.3085,165.9025,44299.0
2018-11-26 12:00:00,175.99,176.16,175.8,176.03,39219.0,165.9402,166.1005,165.7611,165.9779,39219.0
2018-11-26 12:30:00,176.05,176.12,175.35,175.49,38489.0,165.9968,166.0628,165.3368,165.4688,38489.0
2018-11-26 13:00:00,175.53,175.71,175.18,175.62,36670.0,165.5065,165.6762,165.1765,165.5913,36670.0
2018-11-26 13:30:00,175.62,176.6,175.57,176.6,26772.0,165.5913,166.5154,165.5442,166.5154,26772.0
2018-11-26 14:00:00,176.6,177.08,176.47,177.08,42126.0,166.5154,166.968,166.3928,166.968,42126.0
2018-11-26 14:30:00,177.06,177.49,176.83,177.49,41725.0,166.9491,167.3546,166.7322,167.3546,41725.0
2018-11-26 15:00:00,177.49,177.58,177.16,177.27,103185.0,167.3546,167.4394,167.0434,167.1471,103185.0
2018-11-26 15:30:00,177.23,177.69,177.23,177.46,119042.0,167.1094,167.5431,167.1094,167.3263,119042.0
2018-11-27 09:30:00,176.19,176.85,175.73,175.93,51907.0,166.598,167.222,166.163,166.3521,51907.0
2018-11-27 10:00:00,176.02,176.9,175.61,176.19,42303.0,166.4372,167.2693,166.0496,166.598,42303.0
2018-11-27 10:30:00,176.23,176.68,176.06,176.23,32431.0,166.6358,167.0613,166.4751,166.6358,32431.0
2018-11-27 11:00:00,176.21,176.77,176.13,176.35,33197.0,166.6169,167.1464,166.5412,166.7493,33197.0
2018-11-27 11:30:00,176.35,176.59,176.12,176.42,40597.0,166.7493,166.9762,166.5318,166.8155,40597.0
2018-11-27 12:00:00,176.41,176.41,175.65,175.68,23535.0,166.806,166.806,166.0874,166.1157,23535.0
2018-11-27 12:30:00,175.72,176.01,175.34,175.4,25156.0,166.1536,166.4278,165.7943,165.851,25156.0
2018-11-27 13:00:00,175.44,175.53,174.83,175.12,67955.0,165.8888,165.9739,165.312,165.5862,67955.0
2018-11-27 13:30:00,175.13,175.98,174.84,175.98,110745.0,165.5957,166.3994,165.3215,166.3994,110745.0
2018-11-27 14:00:00,175.98,176.26,175.91,176.09,36237.0,166.3994,166.6642,166.3332,166.5034,36237.0
2018-11-27 14:30:00,176.13,176.66,176.13,176.45,45598.0,166.5412,167.0424,166.5412,166.8438,45598.0
2018-11-27 15:00:00,176.45,176.57,176.15,176.43,43520.0,166.8438,166.9573,166.5602,166.8249,43520.0
2018-11-27 15:30:00,176.45,177.13,176.2,177.05,117260.0,166.8438,167.4868,166.6074,167.4112,117260.0
2018-11-28 09:30:00,177.28,178.93,176.68,178.04,139597.0,167.6286,169.1888,167.0613,168.3473,139597.0
2018-11-28 10:00:00,178.04,179.31,177.88,179.03,63392.0,168.3473,169.5481,168.196,169.2834,63392.0
2018-11-28 10:30:00,178.93,178.98,177.83,177.95,62361.0,169.1888,169.2361,168.1487,168.2622,62361.0
2018-11-28 11:00:00,178.02,178.55,178.0,178.3,34672.0,168.3284,168.8295,168.3094,168.5931,34672.0
2018-11-28 11:30:00,178.3,178.39,177.95,178.26,50113.0,168.5931,168.6782,168.2622,168.5553,50113.0
2018-11-28 12:00:00,178.3,180.71,178.29,180.64,139398.0,168.5931,170.8719,168.5837,170.8057,139398.0
2018-11-28 12:30:00,180.56,181.68,180.27,181.33,115934.0,170.7301,171.7891,170.4559,171.4582,115934.0
2018-11-28 13:00:00,181.45,181.52,180.9,181.48,55922.0,171.5716,171.6378,171.0516,171.6,55922.0
2018-11-28 13:30:00,181.44,182.29,181.42,182.23,34333.0,171.5622,172.3659,171.5433,172.3092,34333.0
2018-11-28 14:00:00,182.2,182.78,182.1,182.43,83690.0,172.2808,172.8292,172.1862,172.4983,83690.0
2018-11-28 14:30:00,182.47,182.52,181.77,181.79,84878.0,172.5361,172.5834,171.8742,171.8931,84878.0
2018-11-28 15:00:00,181.78,182.28,181.62,182.18,88343.0,171.8837,172.3564,171.7324,172.2619,88343.0
2018-11-28 15:30:00,182.18,183.24,181.98,183.16,223673.0,172.2619,173.2642,172.0728,173.1885,223673.0
2018-11-29 09:30:00,182.88,183.18,181.74,182.99,45558.0,172.9238,173.2074,171.8458,173.0278,45558.0
2018-11-29 10:00:00,182.97,183.29,182.2,182.29,44181.0,173.0089,173.3114,172.2808,172.3659,44181.0
2018-11-29 10:30:00,182.31,182.88,181.16,181.21,44017.0,172.3848,172.9238,171.2974,171.3447,44017.0
2018-11-29 11:00:00,181.31,181.93,181.17,181.82,37783.0,171.4392,172.0255,171.3069,171.9215,37783.0
2018-11-29 11:30:00,181.84,181.84,181.4,181.6,48021.0,171.9404,171.9404,171.5243,171.7135,48021.0
2018-11-29 12:00:00,181.55,181.58,180.89,181.38,31303.0,171.6662,171.6945,171.0421,171.5054,31303.0
2018-11-29 12:30:00,181.38,181.65,181.21,181.59,68406.0,171.5054,171.7607,171.3447,171.704,68406.0
2018-11-29 13:00:00,181.56,181.65,181.5,181.61,29854.0,171.6756,171.7607,171.6189,171.7229,29854.0
2018-11-29 13:30:00,181.63,181.81,181.38,181.8,27182.0,171.7418,171.912,171.5054,171.9026,27182.0
2018-11-29 14:00:00,181.75,182.51,181.68,182.29,22663.0,171.8553,172.5739,171.7891,172.3659,22663.0
2018-11-29 14:30:00,182.25,182.3,181.61,181.81,57386.0,172.3281,172.3753,171.7229,171.912,57386.0
2018-11-29 15:00:00,181.84,181.96,181.29,181.56,60828.0,171.9404,172.0539,171.4203,171.6756,60828.0
2018-11-29 15:30:00,181.53,181.53,180.25,180.38,115155.0,171.6473,171.6473,170.4369,170.5599,115155.0
2018-11-30 09:30:00,180.27,182.07,179.7,181.75,77052.0,170.4559,172.1579,169.9169,171.8553,77052.0
2018-11-30 10:00:00,181.76,182.36,181.75,182.04,87120.0,171.8647,172.4321,171.8553,172.1295,87120.0
2018-11-30 10:30:00,182.07,182.77,181.99,182.26,53102.0,172.1579,172.8198,172.0822,172.3375,53102.0
2018-11-30 11:00:00,182.24,182.26,181.1,181.17,63040.0,172.3186,172.3375,171.2407,171.3069,63040.0
2018-11-30 11:30:00,181.17,182.0,180.96,181.8,54030.0,171.3069,172.0917,171.1083,171.9026,54030.0
2018-11-30 12:00:00,181.77,181.84,181.41,181.48,51844.0,171.8742,171.9404,171.5338,171.6,51844.0
2018-11-30 12:30:00,181.52,182.07,181.48,181.95,37319.0,171.6378,172.1579,171.6,172.0444,37319.0
2018-11-30 13:00:00,181.9,182.14,181.58,181.99,40678.0,171.9971,172.2241,171.6945,172.0822,40678.0
2018-11-30 13:30:00,181.99,182.5,181.96,182.45,34479.0,172.0822,172.5645,172.0539,172.5172,34479.0
2018-11-30 14:00:00,182.44,182.96,182.39,182.54,82800.0,172.5077,172.9994,172.4604,172.6023,82800.0
2018-11-30 14:30:00,182.56,182.8,182.33,182.38,62911.0,172.6212,172.8481,172.4037,172.451,62911.0
2018-11-30 15:00:00,182.43,182.95,182.35,182.8,33554.0,172.4983,172.99,172.4226,172.8481,33554.0
2018-11-30 15:30:00,182.77,183.16,182.33,182.62,196865.0,172.8198,173.1885,172.4037,172.6779,196865.0
2018-12-03 09:30:00,185.74,186.31,184.16,184.48,101888.0,175.6281,176.167,174.1341,174.4367,101888.0
2018-12-03 10:00:00,184.59,185.74,184.54,185.21,81547.0,174.5407,175.6281,174.4934,175.1269,81547.0
2018-12-03 10:30:00,185.06,185.36,183.71,184.0,63883.0,174.9851,175.2688,173.7086,173.9828,63883.0
2018-12-03 11:00:00,183.91,184.52,183.7,184.06,55949.0,173.8977,174.4745,173.6991,174.0395,55949.0
2018-12-03 11:30:00,184.09,184.24,183.3,183.7,49265.0,174.0679,174.2097,173.3209,173.6991,49265.0
2018-12-03 12:00:00,183.8,184.0,183.54,183.86,35343.0,173.7937,173.9828,173.5478,173.8504,35343.0
2018-12-03 12:30:00,183.9,184.41,183.86,184.0,30346.0,173.8882,174.3705,173.8504,173.9828,30346.0
2018-12-03 13:00:00,184.1,184.53,183.87,184.47,28053.0,174.0774,174.4839,173.8599,174.4272,28053.0
2018-12-03 13:30:00,184.49,184.73,184.14,184.6,36108.0,174.4461,174.6731,174.1152,174.5501,36108.0
2018-12-03 14:00:00,184.65,184.98,184.38,184.8,101749.0,174.5974,174.9094,174.3421,174.7392,101749.0
2018-12-03 14:30:00,184.83,185.11,184.52,184.96,53038.0,174.7676,175.0324,174.4745,174.8905,53038.0
2018-12-03 15:00:00,184.92,185.61,184.6,185.35,87297.0,174.8527,175.5051,174.5501,175.2593,87297.0
2018-12-03 15:30:00,185.34,185.44,184.87,185.2,168112.0,175.2498,175.3444,174.8054,175.1175,168112.0
2018-12-04 09:30:00,184.58,184.71,183.83,184.06,124085.0,174.5312,174.6541,173.822,174.0395,124085.0
2018-12-04 10:00:00,184.07,184.4,183.41,184.0,163407.0,174.049,174.361,173.4249,173.9828,163407.0
2018-12-04 10:30:00,183.99,184.15,183.39,183.4,91769.0,173.9733,174.1246,173.406,173.4155,91769.0
2018-12-04 11:00:00,183.39,183.79,182.86,183.45,54220.0,173.406,173.7842,172.9049,173.4627,54220.0
2018-12-04 11:30:00,183.36,183.68,182.45,182.58,89046.0,173.3776,173.6802,172.5172,172.6401,89046.0
2018-12-04 12:00:00,182.56,182.75,180.0,180.2,127912.0,172.6212,172.8008,170.2006,170.3897,127912.0
2018-12-04 12:30:00,180.07,180.98,179.6,180.29,164559.0,170.2667,171.1272,169.8223,170.4748,164559.0
2018-12-04 13:00:00,180.27,180.48,178.9,179.17,115418.0,170.4559,170.6544,169.1604,169.4157,115418.0
2018-12-04 13:30:00,179.13,180.52,179.0,180.33,112445.0,169.3779,170.6923,169.255,170.5126,112445.0
2018-12-04 14:00:00,180.33,180.76,179.66,179.78,53772.0,170.5126,170.9192,169.8791,169.9925,53772.0
2018-12-04 14:30:00,179.88,180.75,179.83,179.84,44819.0,170.0871,170.9097,170.0398,170.0493,44819.0
2018-12-04 15:00:00,179.79,179.79,178.52,178.58,83486.0,170.002,170.002,168.8011,168.8579,83486.0
2018-12-04 15:30:00,178.57,178.91,177.38,177.65,320377.0,168.8484,169.1699,167.7232,167.9785,320377.0
2018-12-06 09:30:00,174.48,175.64,173.67,174.62,261374.0,164.9811,166.0779,164.2152,165.1135,261374.0
2018-12-06 10:00:00,174.54,175.14,173.62,174.58,219965.0,165.0378,165.6051,164.1679,165.0756,219965.0
2018-12-06 10:30:00,174.63,174.65,172.8,172.88,313862.0,165.1229,165.1418,163.3925,163.4682,313862.0
2018-12-06 11:00:00,172.9,173.26,172.02,172.37,226883.0,163.4871,163.8275,162.655,162.9859,226883.0
2018-12-06 11:30:00,172.37,172.99,172.08,172.71,122211.0,162.9859,163.5722,162.7117,163.3074,122211.0
2018-12-06 12:00:00,172.61,173.67,172.51,173.62,198582.0,163.2129,164.2152,163.1183,164.1679,198582.0
2018-12-06 12:30:00,173.61,173.94,172.8,173.5,188872.0,164.1584,164.4705,163.3925,164.0544,188872.0
2018-12-06 13:00:00,173.53,173.64,172.18,172.36,109220.0,164.0828,164.1868,162.8063,162.9765,109220.0
2018-12-06 13:30:00,172.28,172.76,171.75,172.76,127814.0,162.9008,163.3547,162.3997,163.3547,127814.0
2018-12-06 14:00:00,172.99,173.04,171.55,172.37,82977.0,163.5722,163.6195,162.2106,162.9859,82977.0
2018-12-06 14:30:00,172.35,172.41,170.85,172.04,120021.0,162.967,163.0238,161.5487,162.6739,120021.0
2018-12-06 15:00:00,172.05,172.6,171.57,172.1,149304.0,162.6834,163.2034,162.2295,162.7306,149304.0
2018-12-06 15:30:00,172.12,173.86,172.08,173.5,304374.0,162.7496,164.3948,162.7117,164.0544,304374.0
2018-12-07 09:30:00,175.28,175.62,173.51,174.31,143904.0,165.7375,166.059,164.0639,164.8203,143904.0
2018-12-07 10:00:00,174.32,175.06,173.05,173.37,220460.0,164.8298,165.5295,163.6289,163.9315,220460.0
2018-12-07 10:30:00,173.28,174.11,172.9,173.35,133795.0,163.8464,164.6312,163.4871,163.9126,133795.0
2018-12-07 11:00:00,173.45,173.48,171.04,171.48,78426.0,164.0072,164.0355,161.7284,162.1444,78426.0
2018-12-07 11:30:00,171.43,171.5,169.91,169.98,126283.0,162.0971,162.1633,160.6599,160.7261,126283.0
2018-12-07 12:00:00,170.0,170.62,169.8,170.22,118912.0,160.745,161.3312,160.5559,160.953,118912.0
2018-12-07 12:30:00,170.18,171.02,169.39,170.84,102551.0,160.9152,161.7094,160.1682,161.5392,102551.0
2018-12-07 13:00:00,170.76,171.33,170.34,170.67,60870.0,161.4636,162.0026,161.0665,161.3785,60870.0
2018-12-07 13:30:00,170.69,170.73,169.81,169.88,53291.0,161.3974,161.4352,160.5653,160.6315,53291.0
2018-12-07 14:00:00,169.85,170.14,169.08,169.77,151559.0,160.6031,160.8774,159.8751,160.5275,151559.0
2018-12-07 14:30:00,169.83,169.94,168.3,168.5,126252.0,160.5842,160.6882,159.1375,159.3266,126252.0
2018-12-07 15:00:00,168.5,169.42,168.19,169.3,130149.0,159.3266,160.1965,159.0335,160.0831,130149.0
2018-12-07 15:30:00,169.29,170.22,169.06,169.15,281740.0,160.0736,160.953,159.8561,159.9412,281740.0
2018-12-10 09:30:00,169.11,170.23,168.1,168.36,87985.0,159.9034,160.9625,158.9484,159.1943,87985.0
2018-12-10 10:00:00,168.29,169.6,167.88,169.21,91796.0,159.1281,160.3667,158.7404,159.998,91796.0
2018-12-10 10:30:00,169.16,169.45,167.63,167.95,65448.0,159.9507,160.2249,158.504,158.8066,65448.0
2018-12-10 11:00:00,168.05,168.05,166.05,166.86,96937.0,158.9011,158.9011,157.01,157.7759,96937.0
2018-12-10 11:30:00,166.84,168.16,166.65,167.27,74730.0,157.757,159.0051,157.5774,158.1636,74730.0
2018-12-10 12:00:00,167.3,167.4,166.3,166.6,104977.0,158.192,158.2865,157.2464,157.5301,104977.0
2018-12-10 12:30:00,166.62,167.5,166.57,167.28,119617.0,157.549,158.3811,157.5017,158.1731,119617.0
2018-12-10 13:00:00,167.28,167.68,166.97,167.2,102499.0,158.1731,158.5513,157.8799,158.0974,102499.0
2018-12-10 13:30:00,167.24,168.27,167.19,167.75,73473.0,158.1352,159.1092,158.088,158.6175,73473.0
2018-12-10 14:00:00,167.78,167.97,167.34,167.64,180532.0,158.6458,158.8255,158.2298,158.5135,180532.0
2018-12-10 14:30:00,167.66,168.6,167.6,167.9,130665.0,158.5324,159.4212,158.4756,158.7593,130665.0
2018-12-10 15:00:00,167.9,168.3,167.63,168.3,126907.0,158.7593,159.1375,158.504,159.1375,126907.0
2018-12-10 15:30:00,168.42,169.52,168.42,169.1,213084.0,159.251,160.2911,159.251,159.894,213084.0
2018-12-11 09:30:00,170.81,171.17,169.31,170.09,87807.0,161.5109,161.8513,160.0925,160.8301,87807.0
2018-12-11 10:00:00,170.21,170.54,169.66,170.17,87008.0,160.9435,161.2556,160.4235,160.9057,87008.0
2018-12-11 10:30:00,170.23,170.35,169.11,169.43,105736.0,160.9625,161.0759,159.9034,160.206,105736.0
2018-12-11 11:00:00,169.46,169.46,168.26,168.5,63762.0,160.2344,160.2344,159.0997,159.3266,63762.0
2018-12-11 11:30:00,168.48,168.6,167.62,168.1,72595.0,159.3077,159.4212,158.4945,158.9484,72595.0
2018-12-11 12:00:00,168.1,168.14,166.91,167.56,69551.0,158.9484,158.9862,157.8232,158.4378,69551.0
2018-12-11 12:30:00,167.55,167.92,167.25,167.25,64089.0,158.4284,158.7782,158.1447,158.1447,64089.0
2018-12-11 13:00:00,167.26,167.4,166.72,166.77,69111.0,158.1541,158.2865,157.6435,157.6908,69111.0
2018-12-11 13:30:00,166.78,166.98,166.26,166.39,59124.0,157.7003,157.8894,157.2086,157.3315,59124.0
2018-12-11 14:00:00,166.38,167.31,166.23,167.27,107858.0,157.3221,158.2014,157.1802,158.1636,107858.0
2018-12-11 14:30:00,167.3,167.88,167.02,167.25,105524.0,158.192,158.7404,157.9272,158.1447,105524.0
2018-12-11 15:00:00,167.37,168.44,166.93,167.85,80294.0,158.2582,159.2699,157.8421,158.712,80294.0
2018-12-11 15:30:00,167.86,168.28,166.67,166.86,189091.0,158.7215,159.1186,157.5963,157.7759,189091.0
2018-12-12 09:30:00,169.47,170.12,168.51,169.42,149769.0,160.2438,160.8584,159.3361,160.1965,149769.0
2018-12-12 10:00:00,169.33,170.09,169.03,169.89,93714.0,160.1114,160.8301,159.8278,160.641,93714.0
2018-12-12 10:30:00,169.93,170.71,169.08,170.32,239029.0,160.6788,161.4163,159.8751,161.0476,239029.0
2018-12-12 11:00:00,170.35,171.04,169.97,170.65,102186.0,161.0759,161.7284,160.7166,161.3596,102186.0
2018-12-12 11:30:00,170.71,170.98,170.22,170.78,63535.0,161.4163,161.6716,160.953,161.4825,63535.0
2018-12-12 12:00:00,170.86,171.16,170.41,170.87,49594.0,161.5582,161.8418,161.1327,161.5676,49594.0
2018-12-12 12:30:00,170.89,171.02,170.45,170.8,33298.0,161.5865,161.7094,161.1705,161.5014,33298.0
2018-12-12 13:00:00,170.85,170.99,170.73,170.92,57368.0,161.5487,161.6811,161.4352,161.6149,57368.0
2018-12-12 13:30:00,170.95,170.95,170.2,170.33,31735.0,161.6433,161.6433,160.9341,161.057,31735.0
2018-12-12 14:00:00,170.31,170.37,169.55,169.75,66165.0,161.0381,161.0948,160.3195,160.5086,66165.0
2018-12-12 14:30:00,169.73,170.22,169.48,170.13,104748.0,160.4897,160.953,160.2533,160.8679,104748.0
2018-12-12 15:00:00,170.09,170.48,169.82,170.02,88613.0,160.8301,161.1988,160.5748,160.7639,88613.0
2018-12-12 15:30:00,170.04,170.61,168.96,169.15,225493.0,160.7828,161.3218,159.7616,159.9412,225493.0
2018-12-13 09:30:00,169.77,170.44,169.33,169.66,74169.0,160.5275,161.161,160.1114,160.4235,74169.0
2018-12-13 10:00:00,169.61,170.39,169.21,169.91,61807.0,160.3762,161.1137,159.998,160.6599,61807.0
2018-12-13 10:30:00,169.89,170.26,169.05,169.68,35996.0,160.641,160.9908,159.8467,160.4424,35996.0
2018-12-13 11:00:00,169.67,169.99,169.05,169.82,57949.0,160.4329,160.7355,159.8467,160.5748,57949.0
2018-12-13 11:30:00,169.75,170.44,169.68,169.91,63477.0,160.5086,161.161,160.4424,160.6599,63477.0
2018-12-13 12:00:00,169.86,169.92,169.16,169.35,54652.0,160.6126,160.6693,159.9507,160.1304,54652.0
2018-12-13 12:30:00,169.33,169.78,169.23,169.57,45941.0,160.1114,160.5369,160.0169,160.3384,45941.0
2018-12-13 13:00:00,169.51,169.97,169.06,169.78,46528.0,160.2816,160.7166,159.8561,160.5369,46528.0
2018-12-13 13:30:00,169.8,170.59,169.8,169.96,48807.0,160.5559,161.3029,160.5559,160.7072,48807.0
2018-12-13 14:00:00,169.95,170.11,169.35,169.86,62162.0,160.6977,160.849,160.1304,160.6126,62162.0
2018-12-13 14:30:00,169.83,170.05,169.43,169.96,55898.0,160.5842,160.7923,160.206,160.7072,55898.0
2018-12-13 15:00:00,169.97,170.1,169.6,169.84,66313.0,160.7166,160.8395,160.3667,160.5937,66313.0
2018-12-13 15:30:00,169.83,170.23,169.48,169.54,165767.0,160.5842,160.9625,160.2533,160.31,165767.0
2018-12-14 09:30:00,167.72,169.11,166.96,168.92,117459.0,158.5891,159.9034,157.8705,159.7238,117459.0
2018-12-14 10:00:00,168.82,169.39,168.51,168.7,45418.0,159.6292,160.1682,159.3361,159.5157,45418.0
2018-12-14 10:30:00,168.53,169.53,168.23,168.92,49225.0,159.355,160.3006,159.0713,159.7238,49225.0
2018-12-14 11:00:00,168.85,169.3,168.19,168.42,33395.0,159.6576,160.0831,159.0335,159.251,33395.0
2018-12-14 11:30:00,168.47,168.65,167.65,167.88,52358.0,159.2983,159.4685,158.5229,158.7404,52358.0
2018-12-14 12:00:00,167.86,168.47,167.85,168.38,126246.0,158.7215,159.2983,158.712,159.2132,126246.0
2018-12-14 12:30:00,168.46,168.58,167.82,167.89,95228.0,159.2888,159.4023,158.6837,158.7498,95228.0
2018-12-14 13:00:00,167.89,168.51,167.7,168.03,91556.0,158.7498,159.3361,158.5702,158.8822,91556.0
2018-12-14 13:30:00,168.01,168.03,167.33,167.36,49663.0,158.8633,158.8822,158.2203,158.2487,49663.0
2018-12-14 14:00:00,167.38,167.67,167.25,167.38,44208.0,158.2676,158.5418,158.1447,158.2676,44208.0
2018-12-14 14:30:00,167.34,167.36,166.67,166.9,162020.0,158.2298,158.2487,157.5963,157.8137,162020.0
2018-12-14 15:00:00,166.83,167.5,166.72,166.72,139756.0,157.7476,158.3811,157.6435,157.6435,139756.0
2018-12-14 15:30:00,166.68,166.84,166.28,166.77,283916.0,157.6057,157.757,157.2275,157.6908,283916.0
2018-12-17 09:30:00,166.39,166.5,165.14,166.14,139637.0,157.3315,157.4355,156.1496,157.0951,139637.0
2018-12-17 10:00:00,166.04,166.71,165.86,165.87,51179.0,157.0006,157.6341,156.8304,156.8398,51179.0
2018-12-17 10:30:00,166.03,166.74,165.71,166.67,44552.0,156.9911,157.6625,156.6885,157.5963,44552.0
2018-12-17 11:00:00,166.67,167.39,166.57,166.57,39424.0,157.5963,158.2771,157.5017,157.5017,39424.0
2018-12-17 11:30:00,166.63,166.63,165.66,166.4,62436.0,157.5584,157.5584,156.6412,157.341,62436.0
2018-12-17 12:00:00,166.41,166.59,165.89,166.36,59395.0,157.3504,157.5206,156.8587,157.3031,59395.0
2018-12-17 12:30:00,166.3,166.35,165.84,166.13,47902.0,157.2464,157.2937,156.8114,157.0857,47902.0
2018-12-17 13:00:00,166.09,166.54,165.85,166.36,60622.0,157.0478,157.4733,156.8209,157.3031,60622.0
2018-12-17 13:30:00,166.36,166.73,165.88,166.14,203760.0,157.3031,157.653,156.8493,157.0951,203760.0
2018-12-17 14:00:00,166.09,166.67,165.97,166.29,94941.0,157.0478,157.5963,156.9344,157.237,94941.0
2018-12-17 14:30:00,166.31,166.95,166.12,166.37,111694.0,157.2559,157.861,157.0762,157.3126,111694.0
2018-12-17 15:00:00,166.35,166.49,165.77,165.88,128913.0,157.2937,157.4261,156.7453,156.8493,128913.0
2018-12-17 15:30:00,165.88,166.34,165.48,166.29,530634.0,156.8493,157.2842,156.471,157.237,530634.0
2018-12-18 09:30:00,167.45,168.58,167.43,168.46,76387.0,158.3338,159.4023,158.3149,159.2888,76387.0
2018-12-18 10:00:00,168.46,169.08,167.71,168.81,76975.0,159.2888,159.8751,158.5796,159.6198,76975.0
2018-12-18 10:30:00,168.85,169.41,168.19,168.78,88927.0,159.6576,160.1871,159.0335,159.5914,88927.0
2018-12-18 11:00:00,168.85,168.91,167.97,168.29,94669.0,159.6576,159.7143,158.8255,159.1281,94669.0
2018-12-18 11:30:00,168.25,169.16,168.25,168.88,61902.0,159.0902,159.9507,159.0902,159.6859,61902.0
2018-12-18 12:00:00,168.95,169.69,168.76,169.53,46246.0,159.7521,160.4518,159.5725,160.3006,46246.0
2018-12-18 12:30:00,169.47,169.68,169.04,169.47,49353.0,160.2438,160.4424,159.8372,160.2438,49353.0
2018-12-18 13:00:00,169.48,169.62,168.98,169.06,39222.0,160.2533,160.3857,159.7805,159.8561,39222.0
2018-12-18 13:30:00,169.04,169.29,168.5,168.81,59235.0,159.8372,160.0736,159.3266,159.6198,59235.0
2018-12-18 14:00:00,168.77,169.33,168.69,169.03,62392.0,159.5819,160.1114,159.5063,159.8278,62392.0
2018-12-18 14:30:00,169.11,169.11,166.17,167.61,113918.0,159.9034,159.9034,157.1235,158.4851,113918.0
2018-12-18 15:00:00,167.66,168.0,167.27,167.6,124660.0,158.5324,158.8539,158.1636,158.4756,124660.0
2018-12-18 15:30:00,167.64,168.71,167.64,168.01,258333.0,158.5135,159.5252,158.5135,158.8633,258333.0
2018-12-19 09:30:00,167.73,170.07,167.59,168.89,91052.0,158.5986,160.8112,158.4662,159.6954,91052.0
2018-12-19 10:00:00,168.98,170.44,168.98,170.25,73729.0,159.7805,161.161,159.7805,160.9814,73729.0
2018-12-19 10:30:00,170.17,170.69,169.88,170.1,46988.0,160.9057,161.3974,160.6315,160.8395,46988.0
2018-12-19 11:00:00,170.11,170.34,169.48,169.52,63904.0,160.849,161.0665,160.2533,160.2911,63904.0
2018-12-19 11:30:00,169.49,169.53,168.86,169.38,85004.0,160.2627,160.3006,159.667,160.1587,85004.0
2018-12-19 12:00:00,169.3,169.62,168.84,169.44,79473.0,160.0831,160.3857,159.6481,160.2155,79473.0
2018-12-19 12:30:00,169.4,169.89,169.08,169.21,108995.0,160.1776,160.641,159.8751,159.998,108995.0
2018-12-19 13:00:00,169.19,170.03,168.91,169.22,96981.0,159.9791,160.7733,159.7143,160.0074,96981.0
2018-12-19 13:30:00,169.23,170.65,168.83,170.65,72684.0,160.0169,161.3596,159.6387,161.3596,72684.0
2018-12-19 14:00:00,169.65,169.89,167.18,168.5,184905.0,160.414,160.641,158.0785,159.3266,184905.0
2018-12-19 14:30:00,168.53,169.01,166.41,166.92,239643.0,159.355,159.8089,157.3504,157.8327,239643.0
2018-12-19 15:00:00,166.74,166.98,164.92,165.96,204331.0,157.6625,157.8894,155.9415,156.9249,204331.0
2018-12-19 15:30:00,165.95,167.06,165.66,167.0,377015.0,156.9155,157.965,156.6412,157.9083,377015.0
2018-12-20 09:30:00,166.29,166.99,165.26,166.37,193770.0,157.237,157.8988,156.263,157.3126,193770.0
2018-12-20 10:00:00,166.43,166.89,165.92,166.12,65546.0,157.3693,157.8043,156.8871,157.0762,65546.0
2018-12-20 10:30:00,165.98,167.25,165.84,167.08,104281.0,156.9438,158.1447,156.8114,157.9839,104281.0
2018-12-20 11:00:00,167.13,167.22,165.75,165.95,167453.0,158.0312,158.1163,156.7263,156.9155,167453.0
2018-12-20 11:30:00,165.89,166.4,165.25,165.84,187504.0,156.8587,157.341,156.2536,156.8114,187504.0
2018-12-20 12:00:00,165.85,166.17,164.93,166.13,174296.0,156.8209,157.1235,155.951,157.0857,174296.0
2018-12-20 12:30:00,166.03,166.21,165.46,166.06,94339.0,156.9911,157.1613,156.4521,157.0195,94339.0
2018-12-20 13:00:00,166.0,166.33,165.54,165.86,80867.0,156.9627,157.2748,156.5278,156.8304,80867.0
2018-12-20 13:30:00,165.78,166.26,165.37,165.38,176469.0,156.7547,157.2086,156.367,156.3765,176469.0
2018-12-20 14:00:00,165.35,165.77,164.49,165.77,202028.0,156.3481,156.7453,155.5349,156.7453,202028.0
2018-12-20 14:30:00,165.77,166.71,165.33,165.54,117332.0,156.7453,157.6341,156.3292,156.5278,117332.0
2018-12-20 15:00:00,165.55,166.06,164.91,165.31,118139.0,156.5372,157.0195,155.9321,156.3103,118139.0
2018-12-20 15:30:00,165.4,165.7,164.76,165.56,410483.0,156.3954,156.6791,155.7902,156.5467,410483.0
2018-12-21 09:30:00,165.56,166.78,165.2,165.69,546937.0,156.5467,157.7003,156.2063,156.6696,546937.0
2018-12-21 10:00:00,165.68,168.54,165.49,167.47,107359.0,156.6602,159.3645,156.4805,158.3527,107359.0
2018-12-21 10:30:00,167.47,167.57,165.7,165.78,68776.0,158.3527,158.4473,156.6791,156.7547,68776.0
2018-12-21 11:00:00,165.74,166.13,165.29,165.85,173605.0,156.7169,157.0857,156.2914,156.8209,173605.0
2018-12-21 11:30:00,165.89,165.89,164.82,165.33,195402.0,156.8587,156.8587,155.847,156.3292,195402.0
2018-12-21 12:00:00,165.36,165.55,164.6,164.66,161486.0,156.3576,156.5372,155.639,155.6957,161486.0
2018-12-21 12:30:00,164.63,165.41,164.16,164.23,155767.0,155.6673,156.4049,155.2229,155.2891,155767.0
2018-12-21 13:00:00,164.27,164.49,163.86,164.01,97696.0,155.3269,155.5349,154.9392,155.0811,97696.0
2018-12-21 13:30:00,163.99,164.27,163.67,163.86,162580.0,155.0622,155.3269,154.7596,154.9392,162580.0
2018-12-21 14:00:00,163.82,164.08,163.03,163.34,133389.0,154.9014,155.1473,154.1544,154.4476,133389.0
2018-12-21 14:30:00,163.29,163.38,162.14,162.44,96357.0,154.4003,154.4854,153.3129,153.5965,96357.0
2018-12-21 15:00:00,162.48,162.79,161.99,162.0,218125.0,153.6344,153.9275,153.171,153.1805,218125.0
2018-12-21 15:30:00,161.99,162.67,161.6,161.65,431223.0,153.171,153.814,152.8023,152.8496,431223.0
2018-12-24 09:30:00,160.8,160.92,158.48,159.09,415080.0,152.0458,152.1593,149.8521,150.4289,415080.0
2018-12-24 10:00:00,159.05,159.65,158.49,159.37,299081.0,150.3911,150.9584,149.8616,150.6937,299081.0
2018-12-24 10:30:00,159.38,160.64,159.35,159.76,61656.0,150.7031,151.8945,150.6748,151.0625,61656.0
2018-12-24 11:00:00,159.8,160.07,158.88,159.31,161631.0,151.1003,151.3556,150.2304,150.637,161631.0
2018-12-24 11:30:00,159.25,159.77,158.92,159.43,143189.0,150.5802,151.0719,150.2682,150.7504,143189.0
2018-12-24 12:00:00,159.41,159.75,158.95,159.26,134245.0,150.7315,151.053,150.2965,150.5897,134245.0
2018-12-24 12:30:00,159.26,159.48,158.84,159.01,412922.0,150.5897,150.7977,150.1925,150.3533,412922.0
2018-12-26 09:30:00,159.48,160.92,159.48,159.52,133224.0,150.7977,152.1593,150.7977,150.8355,133224.0
2018-12-26 10:00:00,159.45,159.57,158.06,158.81,195967.0,150.7693,150.8828,149.455,150.1642,195967.0
2018-12-26 10:30:00,158.75,159.08,156.8,156.8,79959.0,150.1074,150.4195,148.2636,148.2636,79959.0
2018-12-26 11:00:00,156.92,157.91,156.68,157.63,117547.0,148.3771,149.3132,148.1501,149.0484,117547.0
2018-12-26 11:30:00,157.64,159.32,157.2,159.27,69968.0,149.0579,150.6464,148.6418,150.5991,69968.0
2018-12-26 12:00:00,159.29,160.51,159.2,159.91,46448.0,150.618,151.7716,150.5329,151.2043,46448.0
2018-12-26 12:30:00,159.85,161.01,159.73,160.79,45843.0,151.1476,152.2444,151.0341,152.0364,45843.0
2018-12-26 13:00:00,160.86,161.01,159.61,159.79,78454.0,152.1026,152.2444,150.9206,151.0908,78454.0
2018-12-26 13:30:00,159.83,161.43,159.77,161.42,68612.0,151.1286,152.6415,151.0719,152.6321,68612.0
2018-12-26 14:00:00,161.45,161.47,160.37,160.62,75676.0,152.6604,152.6794,151.6392,151.8756,75676.0
2018-12-26 14:30:00,160.56,161.77,160.53,161.77,81358.0,151.8189,152.963,151.7905,152.963,81358.0
2018-12-26 15:00:00,161.68,162.67,161.57,162.62,76485.0,152.8779,153.814,152.7739,153.7667,76485.0
2018-12-26 15:30:00,162.61,164.96,162.55,164.93,211957.0,153.7573,155.9794,153.7006,155.951,211957.0
2018-12-27 09:30:00,163.01,164.03,161.97,163.41,70344.0,154.1355,155.1,153.1521,154.5137,70344.0
2018-12-27 10:00:00,163.4,164.25,162.54,163.27,61092.0,154.5043,155.308,153.6911,154.3814,61092.0
2018-12-27 10:30:00,163.35,164.65,163.0,163.99,68772.0,154.457,155.6862,154.1261,155.0622,68772.0
2018-12-27 11:00:00,163.9,165.35,163.62,165.12,41389.0,154.9771,156.3481,154.7123,156.1306,41389.0
2018-12-27 11:30:00,165.24,165.7,164.47,164.94,47260.0,156.2441,156.6791,155.516,155.9604,47260.0
2018-12-27 12:00:00,164.85,165.1,163.92,164.14,40714.0,155.8753,156.1117,154.996,155.204,40714.0
2018-12-27 12:30:00,164.13,164.26,163.65,164.05,69473.0,155.1945,155.3175,154.7407,155.1189,69473.0
2018-12-27 13:00:00,164.14,164.58,163.83,164.0,49552.0,155.204,155.62,154.9109,155.0716,49552.0
2018-12-27 13:30:00,164.09,164.26,163.23,163.98,68658.0,155.1567,155.3175,154.3435,155.0527,68658.0
2018-12-27 14:00:00,163.96,164.25,163.21,163.95,76259.0,155.0338,155.308,154.3246,155.0243,76259.0
2018-12-27 14:30:00,163.97,165.24,163.47,165.14,87168.0,155.0433,156.2441,154.5705,156.1496,87168.0
2018-12-27 15:00:00,165.15,166.95,164.64,166.83,84508.0,156.159,157.861,155.6768,157.7476,84508.0
2018-12-27 15:30:00,166.93,169.17,166.33,169.17,225145.0,157.8421,159.9602,157.2748,159.9602,225145.0
2018-12-28 09:30:00,169.51,170.1,168.15,169.38,56835.0,160.2816,160.8395,158.9957,160.1587,56835.0
2018-12-28 10:00:00,169.03,169.38,166.96,166.96,32965.0,159.8278,160.1587,157.8705,157.8705,32965.0
2018-12-28 10:30:00,166.93,168.26,166.42,167.66,63503.0,157.8421,159.0997,157.3599,158.5324,63503.0
2018-12-28 11:00:00,167.56,168.77,167.34,167.98,54550.0,158.4378,159.5819,158.2298,158.8349,54550.0
2018-12-28 11:30:00,167.93,168.83,167.74,168.39,41299.0,158.7877,159.6387,158.608,159.2226,41299.0
2018-12-28 12:00:00,168.54,169.26,168.28,168.84,50211.0,159.3645,160.0453,159.1186,159.6481,50211.0
2018-12-28 12:30:00,168.92,169.19,168.24,168.44,29686.0,159.7238,159.9791,159.0808,159.2699,29686.0
2018-12-28 13:00:00,168.42,169.09,168.1,168.13,34499.0,159.251,159.8845,158.9484,158.9768,34499.0
2018-12-28 13:30:00,168.1,168.95,167.78,168.89,38591.0,158.9484,159.7521,158.6458,159.6954,38591.0
2018-12-28 14:00:00,168.98,169.54,168.87,169.08,35518.0,159.7805,160.31,159.6765,159.8751,35518.0
2018-12-28 14:30:00,169.08,170.55,169.0,170.4,102806.0,159.8751,161.265,159.7994,161.1232,102806.0
2018-12-28 15:00:00,170.39,170.6,167.48,167.86,64719.0,161.1137,161.3123,158.3622,158.7215,64719.0
2018-12-28 15:30:00,167.83,168.62,167.49,168.33,133545.0,158.6931,159.4401,158.3716,159.1659,133545.0
2018-12-31 09:30:00,169.12,170.2,168.92,169.8,49120.0,159.9129,160.9341,159.7238,160.5559,49120.0
2018-12-31 10:00:00,169.8,170.1,169.09,169.24,43343.0,160.5559,160.8395,159.8845,160.0263,43343.0
2018-12-31 10:30:00,169.21,169.55,168.81,169.15,31628.0,159.998,160.3195,159.6198,159.9412,31628.0
2018-12-31 11:00:00,169.11,169.74,169.01,169.66,33522.0,159.9034,160.4991,159.8089,160.4235,33522.0
2018-12-31 11:30:00,169.6,170.04,168.96,170.02,34735.0,160.3667,160.7828,159.7616,160.7639,34735.0
2018-12-31 12:00:00,170.14,170.4,169.8,169.96,36207.0,160.8774,161.1232,160.5559,160.7072,36207.0
2018-12-31 12:30:00,169.99,170.56,169.91,170.53,26405.0,160.7355,161.2745,160.6599,161.2461,26405.0
2018-12-31 13:00:00,170.58,170.72,170.3,170.63,22466.0,161.2934,161.4258,161.0286,161.3407,22466.0
2018-12-31 13:30:00,170.68,170.68,169.24,169.24,28611.0,161.388,161.388,160.0263,160.0263,28611.0
2018-12-31 14:00:00,169.18,169.35,168.58,168.68,20426.0,159.9696,160.1304,159.4023,159.4968,20426.0
2018-12-31 14:30:00,168.67,169.39,168.41,168.97,26061.0,159.4874,160.1682,159.2415,159.771,26061.0
2018-12-31 15:00:00,168.94,169.45,168.84,169.35,52587.0,159.7427,160.2249,159.6481,160.1304,52587.0
2018-12-31 15:30:00,169.33,169.98,168.62,169.95,104604.0,160.1114,160.7261,159.4401,160.6977,104604.0
2019-01-02 09:30:00,169.27,170.26,167.0,170.25,113750.0,160.0547,160.9908,157.9083,160.9814,113750.0
2019-01-02 10:00:00,170.16,171.27,169.73,169.86,97830.0,160.8963,161.9458,160.4897,160.6126,97830.0
2019-01-02 10:30:00,169.89,170.63,169.79,169.98,74761.0,160.641,161.3407,160.5464,160.7261,74761.0
2019-01-02 11:00:00,170.02,170.78,169.89,170.02,79288.0,160.7639,161.4825,160.641,160.7639,79288.0
2019-01-02 11:30:00,170.05,170.18,168.88,168.89,39984.0,160.7923,160.9152,159.6859,159.6954,39984.0
2019-01-02 12:00:00,168.82,169.42,168.72,169.24,25791.0,159.6292,160.1965,159.5347,160.0263,25791.0
2019-01-02 12:30:00,169.31,170.19,169.15,169.98,30256.0,160.0925,160.9246,159.9412,160.7261,30256.0
2019-01-02 13:00:00,169.89,170.21,169.73,169.75,43747.0,160.641,160.9435,160.4897,160.5086,43747.0
2019-01-02 13:30:00,169.87,170.09,169.69,169.96,35147.0,160.6221,160.8301,160.4518,160.7072,35147.0
2019-01-02 14:00:00,169.91,169.91,169.13,169.25,18945.0,160.6599,160.6599,159.9223,160.0358,18945.0
2019-01-02 14:30:00,169.33,169.76,169.14,169.19,27055.0,160.1114,160.518,159.9318,159.9791,27055.0
2019-01-02 15:00:00,169.19,169.73,168.92,169.59,144886.0,159.9791,160.4897,159.7238,160.3573,144886.0
2019-01-02 15:30:00,169.55,169.95,169.2,169.9,183015.0,160.3195,160.6977,159.9885,160.6504,183015.0
2019-01-03 09:30:00,169.29,169.4,167.57,167.89,73051.0,160.0736,160.1776,158.4473,158.7498,73051.0
2019-01-03 10:00:00,167.84,167.84,166.36,166.95,86114.0,158.7026,158.7026,157.3031,157.861,86114.0
2019-01-03 10:30:00,166.87,166.93,165.78,166.06,72076.0,157.7854,157.8421,156.7547,157.0195,72076.0
2019-01-03 11:00:00,166.06,166.75,165.89,166.22,43131.0,157.0195,157.6719,156.8587,157.1708,43131.0
2019-01-03 11:30:00,166.28,168.31,166.17,167.1,41720.0,157.2275,159.147,157.1235,158.0029,41720.0
2019-01-03 12:00:00,167.18,167.24,166.43,166.89,30223.0,158.0785,158.1352,157.3693,157.8043,30223.0
2019-01-03 12:30:00,166.76,167.31,166.65,167.1,28100.0,157.6814,158.2014,157.5774,158.0029,28100.0
2019-01-03 13:00:00,167.08,167.08,165.56,166.07,35313.0,157.9839,157.9839,156.5467,157.0289,35313.0
2019-01-03 13:30:00,165.91,166.42,165.28,165.38,28325.0,156.8776,157.3599,156.2819,156.3765,28325.0
2019-01-03 14:00:00,165.23,166.23,165.21,166.21,330799.0,156.2347,157.1802,156.2157,157.1613,330799.0
2019-01-03 14:30:00,166.24,166.37,165.05,165.15,53968.0,157.1897,157.3126,156.0645,156.159,53968.0
2019-01-03 15:00:00,165.12,165.17,164.54,164.64,68770.0,156.1306,156.1779,155.5822,155.6768,68770.0
2019-01-03 15:30:00,164.64,165.28,163.99,164.41,203837.0,155.6768,156.2819,155.0622,155.4593,203837.0
2019-01-04 09:30:00,167.03,167.91,166.64,167.91,69701.0,157.9367,158.7688,157.5679,158.7688,69701.0
2019-01-04 10:00:00,167.98,169.56,167.83,169.48,83906.0,158.8349,160.3289,158.6931,160.2533,83906.0
2019-01-04 10:30:00,169.65,169.94,168.39,169.13,82701.0,160.414,160.6882,159.2226,159.9223,82701.0
2019-01-04 11:00:00,169.15,170.52,169.14,169.9,73517.0,159.9412,161.2367,159.9318,160.6504,73517.0
2019-01-04 11:30:00,169.84,170.97,169.73,170.77,57657.0,160.5937,161.6622,160.4897,161.4731,57657.0
2019-01-04 12:00:00,170.75,171.36,170.25,171.0,57381.0,161.4541,162.0309,160.9814,161.6905,57381.0
2019-01-04 12:30:00,171.07,171.95,170.8,171.61,34897.0,161.7567,162.5888,161.5014,162.2673,34897.0
2019-01-04 13:00:00,171.72,172.1,171.55,171.79,43886.0,162.3713,162.7306,162.2106,162.4375,43886.0
2019-01-04 13:30:00,171.86,172.16,171.49,171.92,172444.0,162.5037,162.7874,162.1539,162.5604,172444.0
2019-01-04 14:00:00,172.06,172.61,171.72,172.59,67874.0,162.6928,163.2129,162.3713,163.194,67874.0
2019-01-04 14:30:00,172.61,172.92,171.91,172.02,58686.0,163.2129,163.506,162.551,162.655,58686.0
2019-01-04 15:00:00,172.11,172.59,171.61,171.82,67620.0,162.7401,163.194,162.2673,162.4659,67620.0
2019-01-04 15:30:00,171.76,172.43,171.71,172.24,140188.0,162.4092,163.0427,162.3619,162.863,140188.0
2019-01-07 09:30:00,171.91,173.79,171.91,173.11,62645.0,162.551,164.3286,162.551,163.6857,62645.0
2019-01-07 10:00:00,173.04,173.04,172.04,172.28,69096.0,163.6195,163.6195,162.6739,162.9008,69096.0
2019-01-07 10:30:00,172.34,172.85,172.29,172.72,52990.0,162.9576,163.4398,162.9103,163.3169,52990.0
2019-01-07 11:00:00,172.68,173.32,172.49,172.97,60063.0,163.2791,163.8842,163.0994,163.5533,60063.0
2019-01-07 11:30:00,172.98,173.77,172.85,173.71,26984.0,163.5627,164.3097,163.4398,164.253,26984.0
2019-01-07 12:00:00,173.76,174.14,173.55,174.05,34774.0,164.3003,164.6596,164.1017,164.5745,34774.0
2019-01-07 12:30:00,174.11,174.77,173.97,174.61,50173.0,164.6312,165.2553,164.4988,165.104,50173.0
2019-01-07 13:00:00,174.68,175.32,174.65,175.0,54785.0,165.1702,165.7753,165.1418,165.4728,54785.0
2019-01-07 13:30:00,175.05,175.23,174.22,174.22,53523.0,165.52,165.6902,164.7352,164.7352,53523.0
2019-01-07 14:00:00,174.2,174.5,174.01,174.1,75808.0,164.7163,165.0,164.5367,164.6218,75808.0
2019-01-07 14:30:00,174.08,174.15,173.36,173.46,43009.0,164.6029,164.669,163.922,164.0166,43009.0
2019-01-07 15:00:00,173.42,174.28,173.41,174.19,68149.0,163.9788,164.792,163.9693,164.7069,68149.0
2019-01-07 15:30:00,174.21,174.27,173.57,173.7,148617.0,164.7258,164.7825,164.1206,164.2435,148617.0
2019-01-08 09:30:00,175.0,175.05,173.62,173.81,100062.0,165.4728,165.52,164.1679,164.3476,100062.0
2019-01-08 10:00:00,173.87,174.84,173.42,174.47,91098.0,164.4043,165.3215,163.9788,164.9716,91098.0
2019-01-08 10:30:00,174.48,174.5,173.26,173.58,87341.0,164.9811,165.0,163.8275,164.1301,87341.0
2019-01-08 11:00:00,173.62,174.12,173.25,173.75,81118.0,164.1679,164.6407,163.818,164.2908,81118.0
2019-01-08 11:30:00,173.7,173.91,173.05,173.68,56610.0,164.2435,164.4421,163.6289,164.2246,56610.0
2019-01-08 12:00:00,173.64,174.46,173.48,174.23,75546.0,164.1868,164.9622,164.0355,164.7447,75546.0
2019-01-08 12:30:00,174.24,174.26,173.37,173.97,61258.0,164.7541,164.7731,163.9315,164.4988,61258.0
2019-01-08 13:00:00,173.94,174.3,173.75,174.24,47519.0,164.4705,164.8109,164.2908,164.7541,47519.0
2019-01-08 13:30:00,174.23,174.69,173.95,174.41,45954.0,164.7447,165.1796,164.4799,164.9149,45954.0
2019-01-08 14:00:00,174.43,174.72,174.18,174.28,36471.0,164.9338,165.208,164.6974,164.792,36471.0
2019-01-08 14:30:00,174.29,174.96,174.25,174.42,40438.0,164.8014,165.4349,164.7636,164.9243,40438.0
2019-01-08 15:00:00,174.36,174.72,174.01,174.72,54316.0,164.8676,165.208,164.5367,165.208,54316.0
2019-01-08 15:30:00,174.74,175.25,174.54,175.22,148836.0,165.2269,165.7092,165.0378,165.6808,148836.0
2019-01-09 09:30:00,175.14,176.29,175.11,175.43,70604.0,165.6051,166.6925,165.5768,165.8794,70604.0
2019-01-09 10:00:00,175.46,175.78,174.67,174.91,52181.0,165.9077,166.2103,165.1607,165.3877,52181.0
2019-01-09 10:30:00,174.88,174.92,173.71,173.99,44596.0,165.3593,165.3971,164.253,164.5178,44596.0
2019-01-09 11:00:00,173.97,174.42,173.67,174.08,66773.0,164.4988,164.9243,164.2152,164.6029,66773.0
2019-01-09 11:30:00,174.08,174.54,173.79,174.38,44420.0,164.6029,165.0378,164.3286,164.8865,44420.0
2019-01-09 12:00:00,174.36,174.79,174.35,174.36,26886.0,164.8676,165.2742,164.8582,164.8676,26886.0
2019-01-09 12:30:00,174.36,175.25,174.3,175.21,38324.0,164.8676,165.7092,164.8109,165.6713,38324.0
2019-01-09 13:00:00,175.24,175.4,174.97,175.06,38611.0,165.6997,165.851,165.4444,165.5295,38611.0
2019-01-09 13:30:00,175.07,175.17,174.44,174.55,32241.0,165.539,165.6335,164.9433,165.0473,32241.0
2019-01-09 14:00:00,174.56,174.81,173.85,174.06,72466.0,165.0567,165.2931,164.3854,164.5839,72466.0
2019-01-09 14:30:00,174.06,174.34,173.87,173.89,55734.0,164.5839,164.8487,164.4043,164.4232,55734.0
2019-01-09 15:00:00,173.94,174.1,173.73,173.88,68731.0,164.4705,164.6218,164.2719,164.4137,68731.0
2019-01-09 15:30:00,173.83,174.09,173.28,173.64,182456.0,164.3665,164.6123,163.8464,164.1868,182456.0
2019-01-10 09:30:00,173.42,173.99,172.9,173.28,80428.0,163.9788,164.5178,163.4871,163.8464,80428.0
2019-01-10 10:00:00,173.25,173.9,173.04,173.86,60634.0,163.818,164.4327,163.6195,164.3948,60634.0
2019-01-10 10:30:00,173.86,175.06,173.74,175.03,110331.0,164.3948,165.5295,164.2814,165.5011,110331.0
2019-01-10 11:00:00,175.0,175.33,174.6,174.89,35036.0,165.4728,165.7848,165.0945,165.3688,35036.0
2019-01-10 11:30:00,174.92,175.15,174.71,175.15,69505.0,165.3971,165.6146,165.1986,165.6146,69505.0
2019-01-10 12:00:00,175.16,175.38,174.84,174.93,21672.0,165.6241,165.8321,165.3215,165.4066,21672.0
2019-01-10 12:30:00,174.92,175.5,174.89,175.42,45959.0,165.3971,165.9455,165.3688,165.8699,45959.0
2019-01-10 13:00:00,175.36,175.41,174.32,174.7,55935.0,165.8132,165.8604,164.8298,165.1891,55935.0
2019-01-10 13:30:00,174.7,175.1,174.56,175.03,58975.0,165.1891,165.5673,165.0567,165.5011,58975.0
2019-01-10 14:00:00,175.05,175.97,175.04,175.78,29005.0,165.52,166.39,165.5106,166.2103,29005.0
2019-01-10 14:30:00,175.77,176.07,175.49,175.86,32055.0,166.2008,166.4845,165.9361,166.2859,32055.0
2019-01-10 15:00:00,175.85,176.58,175.81,176.55,59766.0,166.2765,166.9667,166.2387,166.9384,59766.0
2019-01-10 15:30:00,176.53,177.3,176.44,177.11,189600.0,166.9195,167.6476,166.8344,167.4679,189600.0
2019-01-11 09:30:00,176.91,177.72,175.87,176.36,80428.0,167.2788,168.0447,166.2954,166.7587,80428.0
2019-01-11 10:00:00,176.36,176.37,175.36,175.36,28801.0,166.7587,166.7682,165.8132,165.8132,28801.0
2019-01-11 10:30:00,175.33,175.63,175.17,175.61,81983.0,165.7848,166.0685,165.6335,166.0496,81983.0
2019-01-11 11:00:00,175.64,175.87,175.48,175.74,44936.0,166.0779,166.2954,165.9266,166.1725,44936.0
2019-01-11 11:30:00,175.69,176.17,175.68,175.96,34697.0,166.1252,166.5791,166.1157,166.3805,34697.0
2019-01-11 12:00:00,175.97,176.06,175.64,175.92,47782.0,166.39,166.4751,166.0779,166.3427,47782.0
2019-01-11 12:30:00,175.92,175.96,175.68,175.78,40473.0,166.3427,166.3805,166.1157,166.2103,40473.0
2019-01-11 13:00:00,175.78,175.93,175.63,175.82,47368.0,166.2103,166.3521,166.0685,166.2481,47368.0
2019-01-11 13:30:00,175.8,176.64,175.79,176.61,58862.0,166.2292,167.0235,166.2198,166.9951,58862.0
2019-01-11 14:00:00,176.59,176.68,176.14,176.2,34017.0,166.9762,167.0613,166.5507,166.6074,34017.0
2019-01-11 14:30:00,176.24,176.28,175.88,175.91,46797.0,166.6453,166.6831,166.3049,166.3332,46797.0
2019-01-11 15:00:00,175.9,175.94,175.56,175.65,40431.0,166.3238,166.3616,166.0023,166.0874,40431.0
2019-01-11 15:30:00,175.65,176.06,175.65,175.98,105368.0,166.0874,166.4751,166.0874,166.3994,105368.0
2019-01-14 09:30:00,174.33,176.5,174.01,176.12,101418.0,164.8392,166.8911,164.5367,166.5318,101418.0
2019-01-14 10:00:00,176.05,176.8,175.79,176.77,80325.0,166.4656,167.1748,166.2198,167.1464,80325.0
2019-01-14 10:30:00,176.81,177.52,176.81,177.38,46983.0,167.1842,167.8556,167.1842,167.7232,46983.0
2019-01-14 11:00:00,177.27,177.35,176.82,176.9,22696.0,167.6192,167.6948,167.1937,167.2693,22696.0
2019-01-14 11:30:00,176.85,177.27,176.75,177.1,46405.0,167.222,167.6192,167.1275,167.4584,46405.0
2019-01-14 12:00:00,177.1,177.35,176.95,177.11,32840.0,167.4584,167.6948,167.3166,167.4679,32840.0
2019-01-14 12:30:00,177.1,177.21,176.84,176.96,24969.0,167.4584,167.5625,167.2126,167.3261,24969.0
2019-01-14 13:00:00,177.03,177.11,176.69,176.91,27922.0,167.3923,167.4679,167.0708,167.2788,27922.0
2019-01-14 13:30:00,176.93,177.37,176.92,177.13,30972.0,167.2977,167.7137,167.2882,167.4868,30972.0
2019-01-14 14:00:00,177.18,177.51,177.1,177.2,72233.0,167.5341,167.8461,167.4584,167.553,72233.0
2019-01-14 14:30:00,177.2,177.52,177.13,177.49,38092.0,167.553,167.8556,167.4868,167.8272,38092.0
2019-01-14 15:00:00,177.5,177.58,177.32,177.37,45626.0,167.8367,167.9123,167.6665,167.7137,45626.0
2019-01-14 15:30:00,177.37,177.43,177.03,177.03,133185.0,167.7137,167.7705,167.3923,167.3923,133185.0
2019-01-15 09:30:00,176.42,178.43,176.12,178.43,99555.0,166.8155,168.716,166.5318,168.716,99555.0
2019-01-15 10:00:00,178.46,179.63,178.46,179.55,142043.0,168.7444,169.8507,168.7444,169.7751,142043.0
2019-01-15 10:30:00,179.54,180.15,179.2,180.15,120256.0,169.7656,170.3424,169.4441,170.3424,120256.0
2019-01-15 11:00:00,180.13,180.17,179.74,179.94,52548.0,170.3235,170.3613,169.9547,170.1438,52548.0
2019-01-15 11:30:00,179.94,180.53,179.79,180.47,38038.0,170.1438,170.7017,170.002,170.645,38038.0
2019-01-15 12:00:00,180.47,181.21,180.47,180.82,117504.0,170.645,171.3447,170.645,170.9759,117504.0
2019-01-15 12:30:00,180.88,181.14,180.48,181.05,52785.0,171.0327,171.2785,170.6544,171.1934,52785.0
2019-01-15 13:00:00,181.1,181.17,180.73,180.93,36277.0,171.2407,171.3069,170.8908,171.0799,36277.0
2019-01-15 13:30:00,180.92,181.12,180.6,181.0,45152.0,171.0705,171.2596,170.7679,171.1461,45152.0
2019-01-15 14:00:00,181.01,181.18,180.2,180.24,45491.0,171.1556,171.3163,170.3897,170.4275,45491.0
2019-01-15 14:30:00,180.15,180.84,180.15,180.69,41487.0,170.3424,170.9948,170.3424,170.853,41487.0
2019-01-15 15:00:00,180.69,181.38,180.68,181.31,88647.0,170.853,171.5054,170.8435,171.4392,88647.0
2019-01-15 15:30:00,181.27,181.77,181.11,181.62,185788.0,171.4014,171.8742,171.2501,171.7324,185788.0
2019-01-16 09:30:00,182.4,183.61,182.0,182.58,145454.0,172.4699,173.614,172.0917,172.6401,145454.0
2019-01-16 10:00:00,182.65,182.97,182.47,182.61,143758.0,172.7063,173.0089,172.5361,172.6685,143758.0
2019-01-16 10:30:00,182.5,183.08,182.4,182.84,146137.0,172.5645,173.1129,172.4699,172.8859,146137.0
2019-01-16 11:00:00,182.89,183.92,182.63,183.8,126404.0,172.9332,173.9071,172.6874,173.7937,126404.0
2019-01-16 11:30:00,183.9,184.33,183.36,183.57,88262.0,173.8882,174.2948,173.3776,173.5762,88262.0
2019-01-16 12:00:00,183.61,184.99,183.58,184.85,87517.0,173.614,174.9189,173.5857,174.7865,87517.0
2019-01-16 12:30:00,184.89,184.93,184.4,184.73,51735.0,174.8243,174.8622,174.361,174.6731,51735.0
2019-01-16 13:00:00,184.73,184.96,184.67,184.68,107498.0,174.6731,174.8905,174.6163,174.6258,107498.0
2019-01-16 13:30:00,184.67,185.23,184.65,185.23,58720.0,174.6163,175.1458,174.5974,175.1458,58720.0
2019-01-16 14:00:00,185.18,185.39,184.83,185.24,74852.0,175.0986,175.2971,174.7676,175.1553,74852.0
2019-01-16 14:30:00,185.27,185.68,185.24,185.36,80821.0,175.1837,175.5713,175.1553,175.2688,80821.0
2019-01-16 15:00:00,185.38,185.73,185.25,185.73,107985.0,175.2877,175.6186,175.1647,175.6186,107985.0
2019-01-16 15:30:00,185.72,185.74,184.88,184.88,291320.0,175.6092,175.6281,174.8149,174.8149,291320.0
2019-01-17 09:30:00,183.74,185.3,183.35,185.01,61369.0,173.7369,175.212,173.3682,174.9378,61369.0
2019-01-17 10:00:00,185.06,185.18,184.26,184.55,81206.0,174.9851,175.0986,174.2286,174.5029,81206.0
2019-01-17 10:30:00,184.5,184.52,183.46,183.83,93289.0,174.4556,174.4745,173.4722,173.822,93289.0
2019-01-17 11:00:00,183.83,184.1,183.56,183.96,48851.0,173.822,174.0774,173.5667,173.945,48851.0
2019-01-17 11:30:00,183.87,184.07,183.69,183.89,35234.0,173.8599,174.049,173.6897,173.8788,35234.0
2019-01-17 12:00:00,183.86,184.17,183.78,184.07,43869.0,173.8504,174.1435,173.7748,174.049,43869.0
2019-01-17 12:30:00,184.04,184.47,183.98,184.36,47911.0,174.0206,174.4272,173.9639,174.3232,47911.0
2019-01-17 13:00:00,184.34,184.79,184.33,184.62,29676.0,174.3043,174.7298,174.2948,174.569,29676.0
2019-01-17 13:30:00,184.63,184.73,184.46,184.58,43198.0,174.5785,174.6731,174.4178,174.5312,43198.0
2019-01-17 14:00:00,184.65,184.65,184.32,184.46,25210.0,174.5974,174.5974,174.2854,174.4178,25210.0
2019-01-17 14:30:00,184.44,186.0,184.38,185.11,60303.0,174.3988,175.8739,174.3421,175.0324,60303.0
2019-01-17 15:00:00,185.03,185.09,184.64,185.0,64597.0,174.9567,175.0135,174.588,174.9284,64597.0
2019-01-17 15:30:00,185.04,185.34,184.93,185.33,95871.0,174.9662,175.2498,174.8622,175.2404,95871.0
2019-01-18 09:30:00,186.51,186.96,185.86,186.14,214066.0,176.3561,176.7816,175.7415,176.0063,214066.0
2019-01-18 10:00:00,186.14,186.31,185.61,186.02,31773.0,176.0063,176.167,175.5051,175.8928,31773.0
2019-01-18 10:30:00,186.05,187.16,186.05,187.05,31798.0,175.9212,176.9708,175.9212,176.8667,31798.0
2019-01-18 11:00:00,187.05,187.81,186.99,187.8,28081.0,176.8667,177.5854,176.81,177.5759,28081.0
2019-01-18 11:30:00,187.77,188.1,187.58,188.04,107255.0,177.5476,177.8596,177.3679,177.8029,107255.0
2019-01-18 12:00:00,188.1,188.63,187.93,188.4,31627.0,177.8596,178.3607,177.6988,178.1433,31627.0
2019-01-18 12:30:00,188.38,188.81,188.3,188.53,56482.0,178.1243,178.5309,178.0487,178.2662,56482.0
2019-01-18 13:00:00,188.59,188.75,187.85,188.09,73057.0,178.3229,178.4742,177.6232,177.8501,73057.0
2019-01-18 13:30:00,188.07,188.33,187.72,188.33,174387.0,177.8312,178.0771,177.5003,178.0771,174387.0
2019-01-18 14:00:00,188.28,188.29,187.88,188.04,45296.0,178.0298,178.0392,177.6516,177.8029,45296.0
2019-01-18 14:30:00,187.99,188.58,187.89,188.54,72537.0,177.7556,178.3135,177.661,178.2756,72537.0
2019-01-18 15:00:00,188.5,188.63,188.15,188.24,43178.0,178.2378,178.3607,177.9069,177.992,43178.0
2019-01-18 15:30:00,188.24,188.79,188.06,188.7,189894.0,177.992,178.512,177.8218,178.4269,189894.0
2019-01-22 09:30:00,187.93,188.44,187.13,188.39,94854.0,177.6988,178.1811,176.9424,178.1338,94854.0
2019-01-22 10:00:00,188.22,188.47,187.48,187.83,265315.0,177.9731,178.2094,177.2733,177.6043,265315.0
2019-01-22 10:30:00,187.95,188.0,187.36,187.68,79185.0,177.7178,177.765,177.1599,177.4625,79185.0
2019-01-22 11:00:00,187.57,188.02,187.42,187.59,309343.0,177.3584,177.7839,177.2166,177.3773,309343.0
2019-01-22 11:30:00,187.63,187.75,186.89,187.03,368246.0,177.4152,177.5286,176.7155,176.8478,368246.0
2019-01-22 12:00:00,187.04,187.29,186.69,186.88,204099.0,176.8573,177.0937,176.5263,176.706,204099.0
2019-01-22 12:30:00,186.93,187.09,186.62,186.77,378108.0,176.7533,176.9046,176.4602,176.602,378108.0
2019-01-22 13:00:00,186.78,186.98,186.54,186.85,341840.0,176.6114,176.8006,176.3845,176.6776,341840.0
2019-01-22 13:30:00,186.83,187.39,186.8,187.13,193962.0,176.6587,177.1882,176.6304,176.9424,193962.0
2019-01-22 14:00:00,187.1,187.27,187.01,187.22,181208.0,176.914,177.0748,176.8289,177.0275,181208.0
2019-01-22 14:30:00,187.24,187.29,186.65,186.81,265555.0,177.0464,177.0937,176.4885,176.6398,265555.0
2019-01-22 15:00:00,186.83,186.83,186.26,186.55,147420.0,176.6587,176.6587,176.1198,176.394,147420.0
2019-01-22 15:30:00,186.53,187.4,186.43,187.39,471924.0,176.3751,177.1977,176.2805,177.1882,471924.0
2019-01-23 09:30:00,187.54,188.72,186.76,187.95,46548.0,177.3301,178.4458,176.5925,177.7178,46548.0
2019-01-23 10:00:00,188.05,188.62,187.84,187.98,95775.0,177.8123,178.3513,177.6137,177.7461,95775.0
2019-01-23 10:30:00,188.02,188.1,187.6,187.73,328550.0,177.7839,177.8596,177.3868,177.5097,328550.0
2019-01-23 11:00:00,187.77,188.22,187.66,187.97,125192.0,177.5476,177.9731,177.4435,177.7367,125192.0
2019-01-23 11:30:00,187.93,188.02,187.27,187.42,395997.0,177.6988,177.7839,177.0748,177.2166,395997.0
2019-01-23 12:00:00,187.48,187.52,187.09,187.2,239649.0,177.2733,177.3112,176.9046,177.0086,239649.0
2019-01-23 12:30:00,187.2,187.57,187.18,187.48,89851.0,177.0086,177.3584,176.9897,177.2733,89851.0
2019-01-23 13:00:00,187.45,187.61,187.15,187.34,133210.0,177.245,177.3963,176.9613,177.141,133210.0
2019-01-23 13:30:00,187.33,187.65,187.3,187.51,49339.0,177.1315,177.4341,177.1031,177.3017,49339.0
2019-01-23 14:00:00,187.56,187.87,187.4,187.69,64316.0,177.349,177.6421,177.1977,177.4719,64316.0
2019-01-23 14:30:00,187.66,187.72,187.05,187.46,81295.0,177.4435,177.5003,176.8667,177.2544,81295.0
2019-01-23 15:00:00,187.41,187.85,187.35,187.78,43786.0,177.2071,177.6232,177.1504,177.557,43786.0
2019-01-23 15:30:00,187.82,187.9,187.4,187.6,125762.0,177.5948,177.6705,177.1977,177.3868,125762.0
2019-01-24 09:30:00,187.5,188.21,187.22,187.74,73582.0,177.2922,177.9636,177.0275,177.5192,73582.0
2019-01-24 10:00:00,187.71,188.77,187.61,188.67,59745.0,177.4908,178.4931,177.3963,178.3986,59745.0
2019-01-24 10:30:00,188.69,188.84,188.19,188.35,69592.0,178.4175,178.5593,177.9447,178.096,69592.0
2019-01-24 11:00:00,188.31,188.53,188.08,188.44,101803.0,178.0582,178.2662,177.8407,178.1811,101803.0
2019-01-24 11:30:00,188.42,189.11,188.3,189.09,46784.0,178.1622,178.8146,178.0487,178.7957,46784.0
2019-01-24 12:00:00,189.02,189.12,188.77,188.88,67935.0,178.7295,178.8241,178.4931,178.5971,67935.0
2019-01-24 12:30:00,188.89,188.92,188.35,188.57,56065.0,178.6066,178.6349,178.096,178.304,56065.0
2019-01-24 13:00:00,188.62,188.97,188.13,188.97,205197.0,178.3513,178.6822,177.888,178.6822,205197.0
2019-01-24 13:30:00,188.92,189.18,188.61,188.98,70457.0,178.6349,178.8808,178.3418,178.6917,70457.0
2019-01-24 14:00:00,188.98,189.09,188.42,188.71,195235.0,178.6917,178.7957,178.1622,178.4364,195235.0
2019-01-24 14:30:00,188.62,189.18,188.55,189.15,116154.0,178.3513,178.8808,178.2851,178.8524,116154.0
2019-01-24 15:00:00,189.14,189.56,188.78,188.97,97299.0,178.843,179.2401,178.5026,178.6822,97299.0
2019-01-24 15:30:00,188.95,189.0,188.42,188.57,165392.0,178.6633,178.7106,178.1622,178.304,165392.0
2019-01-25 09:30:00,189.89,190.56,189.64,190.18,101792.0,179.5521,180.1857,179.3157,179.8263,101792.0
2019-01-25 10:00:00,190.25,190.28,189.67,190.03,47479.0,179.8925,179.9209,179.3441,179.6845,47479.0
2019-01-25 10:30:00,190.03,190.35,189.76,189.98,33645.0,179.6845,179.9871,179.4292,179.6372,33645.0
2019-01-25 11:00:00,190.04,190.14,189.58,189.76,55247.0,179.694,179.7885,179.259,179.4292,55247.0
2019-01-25 11:30:00,189.72,189.77,189.2,189.37,35368.0,179.3914,179.4387,178.8997,179.0604,35368.0
2019-01-25 12:00:00,189.33,189.74,189.07,189.67,43655.0,179.0226,179.4103,178.7768,179.3441,43655.0
2019-01-25 12:30:00,189.69,190.01,189.44,189.57,34899.0,179.363,179.6656,179.1266,179.2496,34899.0
2019-01-25 13:00:00,189.55,189.57,189.19,189.44,20506.0,179.2306,179.2496,178.8902,179.1266,20506.0
2019-01-25 13:30:00,189.45,189.62,189.27,189.52,44626.0,179.1361,179.2968,178.9659,179.2023,44626.0
2019-01-25 14:00:00,189.53,189.67,188.9,188.96,39183.0,179.2117,179.3441,178.616,178.6728,39183.0
2019-01-25 14:30:00,188.92,189.38,188.92,189.35,36541.0,178.6349,179.0699,178.6349,179.0415,36541.0
2019-01-25 15:00:00,189.35,189.4,188.86,188.88,59536.0,179.0415,179.0888,178.5782,178.5971,59536.0
2019-01-25 15:30:00,188.97,189.35,188.52,189.29,138582.0,178.6822,179.0415,178.2567,178.9848,138582.0
2019-01-28 09:30:00,188.07,188.35,185.08,188.06,193255.0,177.8312,178.096,175.004,177.8218,193255.0
2019-01-28 10:00:00,188.09,188.09,187.49,187.63,143224.0,177.8501,177.8501,177.2828,177.4152,143224.0
2019-01-28 10:30:00,187.61,187.85,187.39,187.48,156707.0,177.3963,177.6232,177.1882,177.2733,156707.0
2019-01-28 11:00:00,187.47,187.97,187.26,187.75,121214.0,177.2639,177.7367,177.0653,177.5286,121214.0
2019-01-28 11:30:00,187.8,187.96,187.15,187.28,254694.0,177.5759,177.7272,176.9613,177.0842,254694.0
2019-01-28 12:00:00,187.3,187.67,187.14,187.65,80118.0,177.1031,177.453,176.9518,177.4341,80118.0
2019-01-28 12:30:00,187.67,187.95,187.41,187.41,71820.0,177.453,177.7178,177.2071,177.2071,71820.0
2019-01-28 13:00:00,187.4,187.94,187.3,187.58,65413.0,177.1977,177.7083,177.1031,177.3679,65413.0
2019-01-28 13:30:00,187.54,187.74,187.43,187.43,38941.0,177.3301,177.5192,177.2261,177.2261,38941.0
2019-01-28 14:00:00,187.46,187.67,187.17,187.42,88089.0,177.2544,177.453,176.9802,177.2166,88089.0
2019-01-28 14:30:00,187.46,188.07,187.45,187.91,32944.0,177.2544,177.8312,177.245,177.6799,32944.0
2019-01-28 15:00:00,187.97,188.16,187.8,187.99,51910.0,177.7367,177.9163,177.5759,177.7556,51910.0
2019-01-28 15:30:00,187.99,188.2,187.75,188.2,137060.0,177.7556,177.9541,177.5286,177.9541,137060.0
2019-01-29 09:30:00,187.73,188.13,187.27,187.75,118742.0,177.5097,177.888,177.0748,177.5286,118742.0
2019-01-29 10:00:00,187.72,187.83,186.98,187.72,149455.0,177.5003,177.6043,176.8006,177.5003,149455.0
2019-01-29 10:30:00,187.72,187.97,186.71,186.81,92834.0,177.5003,177.7367,176.5453,176.6398,92834.0
2019-01-29 11:00:00,186.78,186.8,186.21,186.21,50959.0,176.6114,176.6304,176.0725,176.0725,50959.0
2019-01-29 11:30:00,186.22,186.6,186.17,186.27,34002.0,176.0819,176.4412,176.0347,176.1292,34002.0
2019-01-29 12:00:00,186.31,186.4,186.04,186.11,51045.0,176.167,176.2521,175.9117,175.9779,51045.0
2019-01-29 12:30:00,186.11,186.48,185.93,186.31,40643.0,175.9779,176.3278,175.8077,176.167,40643.0
2019-01-29 13:00:00,186.29,186.52,186.13,186.43,18677.0,176.1481,176.3656,175.9968,176.2805,18677.0
2019-01-29 13:30:00,186.5,186.74,186.3,186.71,21678.0,176.3467,176.5736,176.1576,176.5453,21678.0
2019-01-29 14:00:00,186.69,186.69,185.92,185.94,39770.0,176.5263,176.5263,175.7983,175.8172,39770.0
2019-01-29 14:30:00,185.93,186.09,185.76,185.86,43379.0,175.8077,175.959,175.647,175.7415,43379.0
2019-01-29 15:00:00,185.92,186.22,185.76,186.18,58671.0,175.7983,176.0819,175.647,176.0441,58671.0
2019-01-29 15:30:00,186.19,186.47,186.16,186.35,126495.0,176.0536,176.3183,176.0252,176.2049,126495.0
2019-01-30 09:30:00,186.99,186.99,185.91,186.3,59250.0,176.81,176.81,175.7888,176.1576,59250.0
2019-01-30 10:00:00,186.19,186.32,185.63,185.89,39687.0,176.0536,176.1765,175.5241,175.7699,39687.0
2019-01-30 10:30:00,185.9,186.01,185.59,185.78,50629.0,175.7794,175.8834,175.4862,175.6659,50629.0
2019-01-30 11:00:00,185.77,186.06,185.73,185.96,43068.0,175.6564,175.9306,175.6186,175.8361,43068.0
2019-01-30 11:30:00,185.99,186.13,185.83,186.0,47967.0,175.8645,175.9968,175.7132,175.8739,47967.0
2019-01-30 12:00:00,186.0,186.69,185.99,186.19,77736.0,175.8739,176.5263,175.8645,176.0536,77736.0
2019-01-30 12:30:00,186.23,186.54,186.1,186.48,32075.0,176.0914,176.3845,175.9685,176.3278,32075.0
2019-01-30 13:00:00,186.5,186.96,186.47,186.92,40993.0,176.3467,176.7816,176.3183,176.7438,40993.0
2019-01-30 13:30:00,186.89,186.96,186.4,186.57,28369.0,176.7155,176.7816,176.2521,176.4129,28369.0
2019-01-30 14:00:00,186.58,188.43,186.48,188.29,93043.0,176.4223,178.1716,176.3278,178.0392,93043.0
2019-01-30 14:30:00,188.22,189.4,187.97,189.32,70549.0,177.9731,179.0888,177.7367,179.0132,70549.0
2019-01-30 15:00:00,189.38,189.38,188.34,188.46,63795.0,179.0699,179.0699,178.0865,178.2,63795.0
2019-01-30 15:30:00,188.42,189.04,188.2,188.99,193033.0,178.1622,178.7484,177.9541,178.7011,193033.0
2019-01-31 09:30:00,188.64,188.89,187.52,188.44,50764.0,178.3702,178.6066,177.3112,178.1811,50764.0
2019-01-31 10:00:00,188.3,189.09,188.1,189.04,71222.0,178.0487,178.7957,177.8596,178.7484,71222.0
2019-01-31 10:30:00,189.02,189.88,189.01,189.35,59993.0,178.7295,179.5427,178.72,179.0415,59993.0
2019-01-31 11:00:00,189.35,190.23,189.28,190.11,65374.0,179.0415,179.8736,178.9753,179.7602,65374.0
2019-01-31 11:30:00,190.07,190.89,190.01,190.69,48127.0,179.7223,180.4977,179.6656,180.3086,48127.0
2019-01-31 12:00:00,190.76,191.04,190.52,190.73,50919.0,180.3748,180.6395,180.1478,180.3464,50919.0
2019-01-31 12:30:00,190.73,191.06,190.5,190.64,44241.0,180.3464,180.6584,180.1289,180.2613,44241.0
2019-01-31 13:00:00,190.58,190.59,189.8,189.93,62066.0,180.2046,180.214,179.467,179.59,62066.0
2019-01-31 13:30:00,189.94,190.64,189.78,190.64,82889.0,179.5994,180.2613,179.4481,180.2613,82889.0
2019-01-31 14:00:00,190.63,191.1,190.62,190.73,59716.0,180.2518,180.6963,180.2424,180.3464,59716.0
2019-01-31 14:30:00,190.75,191.13,190.53,191.09,74991.0,180.3653,180.7246,180.1573,180.6868,74991.0
2019-01-31 15:00:00,191.03,191.11,190.47,190.98,70718.0,180.6301,180.7057,180.1006,180.5828,70718.0
2019-01-31 15:30:00,190.99,191.85,190.77,191.55,242838.0,180.5922,181.4054,180.3842,181.1218,242838.0
2019-02-01 09:30:00,192.1,195.16,191.16,193.42,145734.0,181.6418,184.5352,180.753,182.89,145734.0
2019-02-01 10:00:00,193.49,194.17,193.27,193.73,96156.0,182.9561,183.5991,182.7481,183.1831,96156.0
2019-02-01 10:30:00,193.68,193.84,193.37,193.41,60455.0,183.1358,183.2871,182.8427,182.8805,60455.0
2019-02-01 11:00:00,193.38,194.09,193.13,194.03,84760.0,182.8521,183.5235,182.6157,183.4667,84760.0
2019-02-01 11:30:00,193.99,194.2,193.65,194.11,30344.0,183.4289,183.6275,183.1074,183.5424,30344.0
2019-02-01 12:00:00,194.08,194.35,193.41,193.69,41926.0,183.514,183.7693,182.8805,183.1453,41926.0
2019-02-01 12:30:00,193.66,193.7,193.17,193.54,36614.0,183.1169,183.1547,182.6536,183.0034,36614.0
2019-02-01 13:00:00,193.53,193.57,193.21,193.25,25191.0,182.994,183.0318,182.6914,182.7292,25191.0
2019-02-01 13:30:00,193.31,193.58,193.06,193.34,24632.0,182.7859,183.0412,182.5496,182.8143,24632.0
2019-02-01 14:00:00,193.29,193.31,192.72,192.96,32162.0,182.767,182.7859,182.2281,182.455,32162.0
2019-02-01 14:30:00,192.96,193.23,192.57,192.81,29719.0,182.455,182.7103,182.0862,182.3132,29719.0
2019-02-01 15:00:00,192.78,193.13,192.74,193.1,34973.0,182.2848,182.6157,182.247,182.5874,34973.0
2019-02-01 15:30:00,193.08,193.91,193.06,193.82,154386.0,182.5685,183.3533,182.5496,183.2682,154386.0
2019-02-04 09:30:00,194.09,194.89,193.68,193.68,63510.0,183.5235,184.2799,183.1358,183.1358,63510.0
2019-02-04 10:00:00,193.77,193.77,192.45,192.55,104143.0,183.2209,183.2209,181.9728,182.0673,104143.0
2019-02-04 10:30:00,192.58,192.63,192.11,192.54,60168.0,182.0957,182.143,181.6513,182.0579,60168.0
2019-02-04 11:00:00,192.59,192.87,192.55,192.63,71399.0,182.1051,182.3699,182.0673,182.143,71399.0
2019-02-04 11:30:00,192.64,193.21,192.6,193.2,89411.0,182.1524,182.6914,182.1146,182.6819,89411.0
2019-02-04 12:00:00,193.18,193.2,192.75,192.91,85440.0,182.663,182.6819,182.2564,182.4077,85440.0
2019-02-04 12:30:00,192.89,193.25,192.79,193.14,37309.0,182.3888,182.7292,182.2943,182.6252,37309.0
2019-02-04 13:00:00,193.12,193.46,193.1,193.1,58626.0,182.6063,182.9278,182.5874,182.5874,58626.0
2019-02-04 13:30:00,193.09,193.74,193.09,193.7,39114.0,182.5779,183.1925,182.5779,183.1547,39114.0
2019-02-04 14:00:00,193.68,193.95,193.62,193.88,27127.0,183.1358,183.3911,183.0791,183.3249,27127.0
2019-02-04 14:30:00,193.91,194.03,193.82,193.97,22283.0,183.3533,183.4667,183.2682,183.41,22283.0
2019-02-04 15:00:00,193.97,194.05,193.74,193.78,45154.0,183.41,183.4857,183.1925,183.2304,45154.0
2019-02-04 15:30:00,193.77,194.4,193.67,194.37,143712.0,183.2209,183.8166,183.1263,183.7882,143712.0
2019-02-05 09:30:00,194.6,195.58,194.0,194.0,52036.0,184.0057,184.9324,183.4384,183.4384,52036.0
2019-02-05 10:00:00,194.06,194.61,194.06,194.56,46192.0,183.4951,184.0152,183.4951,183.9679,46192.0
2019-02-05 10:30:00,194.62,194.79,194.27,194.77,74645.0,184.0246,184.1854,183.6937,184.1665,74645.0
2019-02-05 11:00:00,194.84,195.07,194.28,194.33,59980.0,184.2327,184.4501,183.7031,183.7504,59980.0
2019-02-05 11:30:00,194.35,194.64,194.1,194.24,42482.0,183.7693,184.0435,183.5329,183.6653,42482.0
2019-02-05 12:00:00,194.3,194.47,194.17,194.22,50822.0,183.722,183.8828,183.5991,183.6464,50822.0
2019-02-05 12:30:00,194.21,194.21,193.9,194.03,36906.0,183.6369,183.6369,183.3438,183.4667,36906.0
2019-02-05 13:00:00,194.0,194.6,194.0,194.56,32450.0,183.4384,184.0057,183.4384,183.9679,32450.0
2019-02-05 13:30:00,194.59,194.63,194.27,194.58,19748.0,183.9963,184.0341,183.6937,183.9868,19748.0
2019-02-05 14:00:00,194.64,194.97,194.57,194.7,83782.0,184.0435,184.3556,183.9773,184.1003,83782.0
2019-02-05 14:30:00,194.71,194.97,194.6,194.76,42643.0,184.1097,184.3556,184.0057,184.157,42643.0
2019-02-05 15:00:00,194.81,194.94,194.58,194.88,90776.0,184.2043,184.3272,183.9868,184.2705,90776.0
2019-02-05 15:30:00,194.91,195.15,194.81,194.91,266354.0,184.2988,184.5258,184.2043,184.2988,266354.0
2019-02-06 09:30:00,194.72,195.09,193.93,194.5,99417.0,184.1192,184.469,183.3722,183.9112,99417.0
2019-02-06 10:00:00,194.49,194.73,193.15,193.15,60735.0,183.9017,184.1286,182.6347,182.6347,60735.0
2019-02-06 10:30:00,193.24,193.5,192.85,193.27,154210.0,182.7198,182.9656,182.351,182.7481,154210.0
2019-02-06 11:00:00,193.29,193.94,192.93,193.28,176963.0,182.767,183.3816,182.4266,182.7576,176963.0
2019-02-06 11:30:00,193.4,193.5,192.9,193.02,74470.0,182.871,182.9656,182.3983,182.5117,74470.0
2019-02-06 12:00:00,193.01,193.66,192.9,193.49,48282.0,182.5023,183.1169,182.3983,182.9561,48282.0
2019-02-06 12:30:00,193.5,193.78,193.29,193.46,43756.0,182.9656,183.2304,182.767,182.9278,43756.0
2019-02-06 13:00:00,193.56,193.78,193.44,193.66,39189.0,183.0223,183.2304,182.9089,183.1169,39189.0
2019-02-06 13:30:00,193.64,193.74,193.5,193.57,57229.0,183.098,183.1925,182.9656,183.0318,57229.0
2019-02-06 14:00:00,193.57,193.59,192.99,193.04,79133.0,183.0318,183.0507,182.4834,182.5306,79133.0
2019-02-06 14:30:00,193.05,193.15,192.9,193.07,64569.0,182.5401,182.6347,182.3983,182.559,64569.0
2019-02-06 15:00:00,193.06,193.49,193.04,193.47,105041.0,182.5496,182.9561,182.5306,182.9372,105041.0
2019-02-06 15:30:00,193.46,193.6,192.94,192.95,264960.0,182.9278,183.0602,182.4361,182.4455,264960.0
2019-02-07 09:30:00,191.0,192.97,187.31,192.51,181920.0,180.6017,182.4645,177.1126,182.0295,181920.0
2019-02-07 10:00:00,192.69,195.26,192.51,194.47,177616.0,182.1997,184.6298,182.0295,183.8828,177616.0
2019-02-07 10:30:00,194.25,195.45,194.25,194.98,167840.0,183.6748,184.8094,183.6748,184.365,167840.0
2019-02-07 11:00:00,194.94,197.03,194.91,196.61,202348.0,184.3272,186.3034,184.2988,185.9063,202348.0
2019-02-07 11:30:00,196.6,196.6,194.69,194.74,136532.0,185.8968,185.8968,184.0908,184.1381,136532.0
2019-02-07 12:00:00,194.78,195.16,194.51,194.8,61378.0,184.1759,184.5352,183.9206,184.1948,61378.0
2019-02-07 12:30:00,194.8,195.1,194.2,194.26,83669.0,184.1948,184.4785,183.6275,183.6842,83669.0
2019-02-07 13:00:00,194.26,195.02,194.22,194.69,131419.0,183.6842,184.4029,183.6464,184.0908,131419.0
2019-02-07 13:30:00,194.71,195.12,194.49,194.67,72652.0,184.1097,184.4974,183.9017,184.0719,72652.0
2019-02-07 14:00:00,194.63,194.64,194.19,194.57,86321.0,184.0341,184.0435,183.618,183.9773,86321.0
2019-02-07 14:30:00,194.61,194.88,194.48,194.78,83371.0,184.0152,184.2705,183.8922,184.1759,83371.0
2019-02-07 15:00:00,194.81,195.0,194.68,194.92,99065.0,184.2043,184.3839,184.0814,184.3083,99065.0
2019-02-07 15:30:00,194.91,195.15,194.64,195.04,398261.0,184.2988,184.5258,184.0435,184.4218,398261.0
2019-02-08 09:30:00,189.77,193.0,189.21,191.75,260860.0,179.4387,182.4928,178.9092,181.3109,260860.0
2019-02-08 10:00:00,191.72,192.34,191.15,192.23,59352.0,181.2825,181.8688,180.7435,181.7647,59352.0
2019-02-08 10:30:00,192.22,192.75,192.05,192.11,93602.0,181.7553,182.2564,181.5945,181.6513,93602.0
2019-02-08 11:00:00,192.14,192.24,191.81,191.98,99647.0,181.6796,181.7742,181.3676,181.5284,99647.0
2019-02-08 11:30:00,191.95,192.33,191.74,192.3,125636.0,181.5,181.8593,181.3014,181.8309,125636.0
2019-02-08 12:00:00,192.31,192.58,192.24,192.34,66388.0,181.8404,182.0957,181.7742,181.8688,66388.0
2019-02-08 12:30:00,192.35,192.49,192.23,192.3,35477.0,181.8782,182.0106,181.7647,181.8309,35477.0
2019-02-08 13:00:00,192.33,192.61,192.17,192.24,52827.0,181.8593,182.1241,181.708,181.7742,52827.0
2019-02-08 13:30:00,192.21,192.45,192.1,192.43,33981.0,181.7458,181.9728,181.6418,181.9539,33981.0
2019-02-08 14:00:00,192.42,192.64,192.31,192.61,36898.0,181.9444,182.1524,181.8404,182.1241,36898.0
2019-02-08 14:30:00,192.59,192.67,192.48,192.59,42139.0,182.1051,182.1808,182.0011,182.1051,42139.0
2019-02-08 15:00:00,192.56,192.75,192.34,192.59,57220.0,182.0768,182.2564,181.8688,182.1051,57220.0
2019-02-08 15:30:00,192.57,193.72,192.46,193.66,204179.0,182.0862,183.1736,181.9822,183.1169,204179.0
2019-02-11 09:30:00,193.73,195.47,192.84,194.1,90142.0,183.1831,184.8284,182.3415,183.5329,90142.0
2019-02-11 10:00:00,194.06,194.5,193.76,193.76,84289.0,183.4951,183.9112,183.2114,183.2114,84289.0
2019-02-11 10:30:00,193.8,194.04,193.6,193.9,55443.0,183.2493,183.4762,183.0602,183.3438,55443.0
2019-02-11 11:00:00,193.91,194.06,193.55,193.97,79491.0,183.3533,183.4951,183.0129,183.41,79491.0
2019-02-11 11:30:00,193.92,194.08,193.36,193.75,44814.0,183.3627,183.514,182.8332,183.202,44814.0
2019-02-11 12:00:00,193.73,193.86,193.21,193.69,43275.0,183.1831,183.306,182.6914,183.1453,43275.0
2019-02-11 12:30:00,193.74,193.96,193.68,193.75,61285.0,183.1925,183.4006,183.1358,183.202,61285.0
2019-02-11 13:00:00,193.76,194.09,193.61,193.61,39508.0,183.2114,183.5235,183.0696,183.0696,39508.0
2019-02-11 13:30:00,193.66,193.87,193.28,193.7,46248.0,183.1169,183.3155,182.7576,183.1547,46248.0
2019-02-11 14:00:00,193.68,193.92,193.61,193.66,22551.0,183.1358,183.3627,183.0696,183.1169,22551.0
2019-02-11 14:30:00,193.64,193.87,193.5,193.82,37207.0,183.098,183.3155,182.9656,183.2682,37207.0
2019-02-11 15:00:00,193.86,194.13,193.72,193.87,145342.0,183.306,183.5613,183.1736,183.3155,145342.0
2019-02-11 15:30:00,193.88,194.37,193.77,194.13,132085.0,183.3249,183.7882,183.2209,183.5613,132085.0
2019-02-12 09:30:00,195.74,195.94,194.68,194.95,42453.0,185.0837,185.2728,184.0814,184.3367,42453.0
2019-02-12 10:00:00,195.0,195.63,194.96,195.15,40041.0,184.3839,184.9796,184.3461,184.5258,40041.0
2019-02-12 10:30:00,195.14,195.49,194.99,195.4,63843.0,184.5163,184.8473,184.3745,184.7622,63843.0
2019-02-12 11:00:00,195.45,196.31,195.45,196.28,23055.0,184.8094,185.6226,184.8094,185.5943,23055.0
2019-02-12 11:30:00,196.11,196.27,195.74,196.0,47495.0,185.4335,185.5848,185.0837,185.3295,47495.0
2019-02-12 12:00:00,196.04,196.1,195.42,195.5,39022.0,185.3673,185.4241,184.7811,184.8567,39022.0
2019-02-12 12:30:00,195.53,195.83,195.43,195.78,29758.0,184.8851,185.1688,184.7905,185.1215,29758.0
2019-02-12 13:00:00,195.75,195.76,195.25,195.5,29332.0,185.0931,185.1026,184.6203,184.8567,29332.0
2019-02-12 13:30:00,195.52,195.85,195.5,195.8,24594.0,184.8756,185.1877,184.8567,185.1404,24594.0
2019-02-12 14:00:00,195.77,195.82,195.3,195.34,51684.0,185.112,185.1593,184.6676,184.7054,51684.0
2019-02-12 14:30:00,195.36,195.39,194.94,194.94,53366.0,184.7243,184.7527,184.3272,184.3272,53366.0
2019-02-12 15:00:00,194.91,195.14,194.77,195.03,59720.0,184.2988,184.5163,184.1665,184.4123,59720.0
2019-02-12 15:30:00,195.01,195.37,194.72,195.21,225775.0,184.3934,184.7338,184.1192,184.5825,225775.0
2019-02-13 09:30:00,196.0,197.6,195.33,196.86,130654.0,185.3295,186.8424,184.696,186.1427,130654.0
2019-02-13 10:00:00,196.83,197.09,196.35,197.06,81936.0,186.1143,186.3602,185.6604,186.3318,81936.0
2019-02-13 10:30:00,197.04,197.33,196.58,197.09,118456.0,186.3129,186.5871,185.8779,186.3602,118456.0
2019-02-13 11:00:00,197.12,197.19,196.58,196.63,66677.0,186.3885,186.4547,185.8779,185.9252,66677.0
2019-02-13 11:30:00,196.63,197.01,196.44,196.96,52744.0,185.9252,186.2845,185.7455,186.2372,52744.0
2019-02-13 12:00:00,196.94,197.16,196.83,196.9,33761.0,186.2183,186.4263,186.1143,186.1805,33761.0
2019-02-13 12:30:00,196.88,197.18,196.79,197.13,48707.0,186.1616,186.4453,186.0765,186.398,48707.0
2019-02-13 13:00:00,197.14,197.23,196.89,197.12,46004.0,186.4074,186.4925,186.171,186.3885,46004.0
2019-02-13 13:30:00,197.13,197.47,197.05,197.37,58061.0,186.398,186.7195,186.3223,186.6249,58061.0
2019-02-13 14:00:00,197.37,197.4,197.28,197.34,29973.0,186.6249,186.6533,186.5398,186.5965,29973.0
2019-02-13 14:30:00,197.38,197.49,197.27,197.37,71854.0,186.6344,186.7384,186.5304,186.6249,71854.0
2019-02-13 15:00:00,197.35,197.67,197.34,197.67,59929.0,186.606,186.9086,186.5965,186.9086,59929.0
2019-02-13 15:30:00,197.68,197.8,197.1,197.19,193370.0,186.918,187.0315,186.3696,186.4547,193370.0
2019-02-14 09:30:00,195.95,196.0,195.18,195.65,79872.0,185.2822,185.3295,184.5541,184.9986,79872.0
2019-02-14 10:00:00,195.66,196.32,195.55,195.81,93037.0,185.008,185.6321,184.904,185.1498,93037.0
2019-02-14 10:30:00,195.72,196.23,195.44,195.47,83988.0,185.0647,185.547,184.8,184.8284,83988.0
2019-02-14 11:00:00,195.51,195.65,194.91,195.08,37735.0,184.8662,184.9986,184.2988,184.4596,37735.0
2019-02-14 11:30:00,195.16,195.58,194.81,195.47,26920.0,184.5352,184.9324,184.2043,184.8284,26920.0
2019-02-14 12:00:00,195.48,196.25,195.45,196.22,27599.0,184.8378,185.5659,184.8094,185.5375,27599.0
2019-02-14 12:30:00,196.25,196.27,195.83,196.0,20482.0,185.5659,185.5848,185.1688,185.3295,20482.0
2019-02-14 13:00:00,196.05,196.07,195.88,196.03,34230.0,185.3768,185.3957,185.216,185.3579,34230.0
2019-02-14 13:30:00,196.06,196.47,196.06,196.38,26898.0,185.3862,185.7739,185.3862,185.6888,26898.0
2019-02-14 14:00:00,196.37,196.74,196.18,196.66,31976.0,185.6794,186.0292,185.4997,185.9536,31976.0
2019-02-14 14:30:00,196.69,196.69,196.01,196.1,38646.0,185.9819,185.9819,185.339,185.4241,38646.0
2019-02-14 15:00:00,196.12,196.7,196.05,196.19,62756.0,185.443,185.9914,185.3768,185.5092,62756.0
2019-02-14 15:30:00,196.21,196.49,195.86,195.88,129542.0,185.5281,185.7928,185.1971,185.216,129542.0
2019-02-15 09:30:00,197.46,198.4,196.61,197.88,130958.0,186.71,187.5988,185.9063,187.1071,130958.0
2019-02-15 10:00:00,197.83,198.99,197.72,198.77,97282.0,187.0599,188.1567,186.9559,187.9487,97282.0
2019-02-15 10:30:00,198.79,198.96,198.2,198.36,61816.0,187.9676,188.1284,187.4097,187.561,61816.0
2019-02-15 11:00:00,198.37,198.83,198.22,198.54,46081.0,187.5705,188.0054,187.4286,187.7312,46081.0
2019-02-15 11:30:00,198.62,198.95,198.41,198.83,42579.0,187.8069,188.1189,187.6083,188.0054,42579.0
2019-02-15 12:00:00,198.85,198.92,197.87,198.07,32636.0,188.0243,188.0905,187.0977,187.2868,32636.0
2019-02-15 12:30:00,198.1,198.1,197.72,197.93,29800.0,187.3152,187.3152,186.9559,187.1544,29800.0
2019-02-15 13:00:00,197.91,198.02,197.65,197.67,23613.0,187.1355,187.2395,186.8897,186.9086,23613.0
2019-02-15 13:30:00,197.71,197.88,197.45,197.57,34042.0,186.9464,187.1071,186.7006,186.814,34042.0
2019-02-15 14:00:00,197.57,197.91,197.56,197.65,36020.0,186.814,187.1355,186.8046,186.8897,36020.0
2019-02-15 14:30:00,197.74,198.28,197.69,198.14,31646.0,186.9748,187.4854,186.9275,187.353,31646.0
2019-02-15 15:00:00,198.11,198.21,197.91,197.95,36053.0,187.3246,187.4192,187.1355,187.1733,36053.0
2019-02-15 15:30:00,197.96,198.67,197.92,198.33,160456.0,187.1828,187.8541,187.145,187.5326,160456.0
2019-02-19 09:30:00,197.89,198.31,197.35,197.64,49843.0,187.1166,187.5137,186.606,186.8802,49843.0
2019-02-19 10:00:00,197.72,197.85,197.41,197.82,54482.0,186.9559,187.0788,186.6627,187.0504,54482.0
2019-02-19 10:30:00,197.83,198.31,197.58,197.75,91819.0,187.0599,187.5137,186.8235,186.9842,91819.0
2019-02-19 11:00:00,197.81,198.15,197.7,197.89,31836.0,187.041,187.3624,186.9369,187.1166,31836.0
2019-02-19 11:30:00,197.87,198.24,197.42,197.8,55572.0,187.0977,187.4475,186.6722,187.0315,55572.0
2019-02-19 12:00:00,197.8,197.84,197.53,197.71,38273.0,187.0315,187.0693,186.7762,186.9464,38273.0
2019-02-19 12:30:00,197.74,197.95,197.67,197.79,23226.0,186.9748,187.1733,186.9086,187.022,23226.0
2019-02-19 13:00:00,197.79,197.8,197.61,197.7,18272.0,187.022,187.0315,186.8518,186.9369,18272.0
2019-02-19 13:30:00,197.68,197.7,197.42,197.64,27543.0,186.918,186.9369,186.6722,186.8802,27543.0
2019-02-19 14:00:00,197.66,197.84,197.66,197.77,17968.0,186.8991,187.0693,186.8991,187.0031,17968.0
2019-02-19 14:30:00,197.84,198.08,197.75,198.04,24576.0,187.0693,187.2963,186.9842,187.2584,24576.0
2019-02-19 15:00:00,198.04,198.15,197.77,198.04,38087.0,187.2584,187.3624,187.0031,187.2584,38087.0
2019-02-19 15:30:00,198.02,198.28,197.43,197.71,244924.0,187.2395,187.4854,186.6816,186.9464,244924.0
2019-02-20 09:30:00,198.14,198.46,197.39,197.9,35426.0,187.353,187.6556,186.6438,187.1261,35426.0
2019-02-20 10:00:00,197.7,197.99,197.55,197.96,19459.0,186.9369,187.2112,186.7951,187.1828,19459.0
2019-02-20 10:30:00,197.9,197.93,197.5,197.5,23841.0,187.1261,187.1544,186.7478,186.7478,23841.0
2019-02-20 11:00:00,197.49,197.71,197.35,197.52,31674.0,186.7384,186.9464,186.606,186.7667,31674.0
2019-02-20 11:30:00,197.54,197.78,197.31,197.47,61692.0,186.7857,187.0126,186.5682,186.7195,61692.0
2019-02-20 12:00:00,197.44,197.65,197.16,197.19,41119.0,186.6911,186.8897,186.4263,186.4547,41119.0
2019-02-20 12:30:00,197.23,197.62,197.16,197.56,79027.0,186.4925,186.8613,186.4263,186.8046,79027.0
2019-02-20 13:00:00,197.55,197.68,197.41,197.58,71433.0,186.7951,186.918,186.6627,186.8235,71433.0
2019-02-20 13:30:00,197.57,197.64,197.39,197.64,39751.0,186.814,186.8802,186.6438,186.8802,39751.0
2019-02-20 14:00:00,197.65,197.87,197.12,197.47,129284.0,186.8897,187.0977,186.3885,186.7195,129284.0
2019-02-20 14:30:00,197.47,197.89,197.47,197.73,43224.0,186.7195,187.1166,186.7195,186.9653,43224.0
2019-02-20 15:00:00,197.7,197.86,197.57,197.61,57367.0,186.9369,187.0882,186.814,186.8518,57367.0
2019-02-20 15:30:00,197.64,198.21,197.61,198.07,171572.0,186.8802,187.4192,186.8518,187.2868,171572.0
2019-02-21 09:30:00,197.52,198.23,197.0,198.17,68007.0,186.7667,187.4381,186.2751,187.3814,68007.0
2019-02-21 10:00:00,198.16,198.26,197.66,197.66,40018.0,187.3719,187.4665,186.8991,186.8991,40018.0
2019-02-21 10:30:00,197.52,198.17,197.52,198.12,46309.0,186.7667,187.3814,186.7667,187.3341,46309.0
2019-02-21 11:00:00,198.09,198.48,197.93,198.21,35798.0,187.3057,187.6745,187.1544,187.4192,35798.0
2019-02-21 11:30:00,198.17,198.54,198.16,198.3,36649.0,187.3814,187.7312,187.3719,187.5043,36649.0
2019-02-21 12:00:00,198.34,198.48,198.26,198.28,29193.0,187.5421,187.6745,187.4665,187.4854,29193.0
2019-02-21 12:30:00,198.34,198.36,198.06,198.07,33823.0,187.5421,187.561,187.2773,187.2868,33823.0
2019-02-21 13:00:00,198.08,198.16,197.83,197.94,24850.0,187.2963,187.3719,187.0599,187.1639,24850.0
2019-02-21 13:30:00,197.92,197.92,197.72,197.9,24861.0,187.145,187.145,186.9559,187.1261,24861.0
2019-02-21 14:00:00,197.9,198.01,197.66,197.85,84768.0,187.1261,187.2301,186.8991,187.0788,84768.0
2019-02-21 14:30:00,197.83,197.88,197.26,197.49,40924.0,187.0599,187.1071,186.5209,186.7384,40924.0
2019-02-21 15:00:00,197.52,197.69,197.37,197.48,105787.0,186.7667,186.9275,186.6249,186.7289,105787.0
2019-02-21 15:30:00,197.49,198.24,197.24,198.15,112262.0,186.7384,187.4475,186.502,187.3624,112262.0
2019-02-22 09:30:00,199.15,199.89,198.9,199.7,56195.0,188.308,189.0077,188.0716,188.8281,56195.0
2019-02-22 10:00:00,199.75,199.82,199.51,199.67,20679.0,188.8753,188.9415,188.6484,188.7997,20679.0
2019-02-22 10:30:00,199.68,200.25,199.47,199.98,69951.0,188.8092,189.3481,188.6106,189.0928,69951.0
2019-02-22 11:00:00,200.0,200.2,199.82,200.13,43231.0,189.1117,189.3008,188.9415,189.2347,43231.0
2019-02-22 11:30:00,200.13,200.17,199.93,200.08,47962.0,189.2347,189.2725,189.0455,189.1874,47962.0
2019-02-22 12:00:00,200.08,200.21,199.91,200.02,43380.0,189.1874,189.3103,189.0266,189.1306,43380.0
2019-02-22 12:30:00,200.01,200.36,199.95,200.3,23459.0,189.1212,189.4521,189.0645,189.3954,23459.0
2019-02-22 13:00:00,200.29,200.55,200.29,200.43,36340.0,189.3859,189.6318,189.3859,189.5183,36340.0
2019-02-22 13:30:00,200.49,200.88,200.44,200.84,23182.0,189.5751,189.9438,189.5278,189.906,23182.0
2019-02-22 14:00:00,200.79,201.62,200.75,201.59,45551.0,189.8587,190.6435,189.8209,190.6152,45551.0
2019-02-22 14:30:00,201.59,201.7,201.02,201.13,42029.0,190.6152,190.7192,190.0762,190.1802,42029.0
2019-02-22 15:00:00,201.12,201.87,201.11,201.82,45162.0,190.1708,190.8799,190.1613,190.8326,45162.0
2019-02-22 15:30:00,201.8,202.0,201.45,201.89,129061.0,190.8137,191.0029,190.4828,190.8988,129061.0
2019-02-25 09:30:00,202.97,203.85,202.28,203.63,108244.0,192.4618,193.2962,191.8075,193.0876,108244.0
2019-02-25 10:00:00,203.59,204.27,203.08,203.68,79285.0,193.0497,193.6945,192.5661,193.135,79285.0
2019-02-25 10:30:00,203.68,203.93,202.89,203.28,102371.0,193.135,193.3721,192.3859,192.7557,102371.0
2019-02-25 11:00:00,203.28,203.44,202.75,202.89,59583.0,192.7557,192.9074,192.2531,192.3859,59583.0
2019-02-25 11:30:00,202.82,203.5,202.73,203.01,61005.0,192.3195,192.9643,192.2342,192.4997,61005.0
2019-02-25 12:00:00,203.02,203.07,202.53,202.55,41307.0,192.5092,192.5566,192.0445,192.0635,41307.0
2019-02-25 12:30:00,202.52,202.56,202.07,202.21,38527.0,192.0351,192.073,191.6084,191.7411,38527.0
2019-02-25 13:00:00,202.15,202.33,202.06,202.1,13438.0,191.6842,191.8549,191.5989,191.6368,13438.0
2019-02-25 13:30:00,202.1,202.19,201.82,202.07,18736.0,191.6368,191.7221,191.3713,191.6084,18736.0
2019-02-25 14:00:00,202.05,202.35,201.99,202.17,38447.0,191.5894,191.8739,191.5325,191.7032,38447.0
2019-02-25 14:30:00,202.14,202.2,201.91,201.95,36350.0,191.6747,191.7316,191.4566,191.4946,36350.0
2019-02-25 15:00:00,201.97,202.03,201.57,201.62,40555.0,191.5135,191.5704,191.1342,191.1817,40555.0
2019-02-25 15:30:00,201.59,202.1,201.54,201.92,131757.0,191.1532,191.6368,191.1058,191.4661,131757.0
2019-02-26 09:30:00,201.5,201.96,201.02,201.63,34203.0,191.0679,191.504,190.6127,191.1911,34203.0
2019-02-26 10:00:00,201.66,202.62,201.6,202.16,33629.0,191.2196,192.1299,191.1627,191.6937,33629.0
2019-02-26 10:30:00,202.2,202.41,201.39,201.4,77659.0,191.7316,191.9308,190.9636,190.973,77659.0
2019-02-26 11:00:00,201.39,202.32,201.37,202.15,37735.0,190.9636,191.8454,190.9446,191.6842,37735.0
2019-02-26 11:30:00,202.15,202.56,201.87,202.24,29898.0,191.6842,192.073,191.4187,191.7696,29898.0
2019-02-26 12:00:00,202.21,202.35,202.04,202.09,24725.0,191.7411,191.8739,191.5799,191.6273,24725.0
2019-02-26 12:30:00,202.11,202.23,201.46,201.48,27493.0,191.6463,191.7601,191.0299,191.0489,27493.0
2019-02-26 13:00:00,201.53,201.76,201.41,201.55,29529.0,191.0963,191.3144,190.9825,191.1153,29529.0
2019-02-26 13:30:00,201.53,201.61,201.25,201.34,47215.0,191.0963,191.1722,190.8308,190.9161,47215.0
2019-02-26 14:00:00,201.33,201.55,201.22,201.31,32042.0,190.9067,191.1153,190.8024,190.8877,32042.0
2019-02-26 14:30:00,201.37,202.01,201.32,201.88,53383.0,190.9446,191.5515,190.8972,191.4282,53383.0
2019-02-26 15:00:00,201.86,202.19,201.78,201.88,47411.0,191.4092,191.7221,191.3334,191.4282,47411.0
2019-02-26 15:30:00,201.85,201.96,201.42,201.48,139786.0,191.3997,191.504,190.992,191.0489,139786.0
2019-02-27 09:30:00,201.12,201.97,200.56,201.23,55607.0,190.7075,191.5135,190.1765,190.8118,55607.0
2019-02-27 10:00:00,201.18,201.4,200.37,200.51,36169.0,190.7644,190.973,189.9964,190.1291,36169.0
2019-02-27 10:30:00,200.47,200.93,200.24,200.33,36574.0,190.0912,190.5274,189.8731,189.9584,36574.0
2019-02-27 11:00:00,200.29,201.13,200.25,201.0,40008.0,189.9205,190.717,189.8826,190.5938,40008.0
2019-02-27 11:30:00,200.96,201.07,200.76,201.0,53121.0,190.5558,190.6601,190.3662,190.5938,53121.0
2019-02-27 12:00:00,201.0,201.08,200.87,201.03,45108.0,190.5938,190.6696,190.4705,190.6222,45108.0
2019-02-27 12:30:00,201.02,201.23,200.91,201.0,32448.0,190.6127,190.8118,190.5084,190.5938,32448.0
2019-02-27 13:00:00,201.01,201.35,201.01,201.18,36695.0,190.6032,190.9256,190.6032,190.7644,36695.0
2019-02-27 13:30:00,201.18,201.26,201.03,201.17,39750.0,190.7644,190.8403,190.6222,190.7549,39750.0
2019-02-27 14:00:00,201.15,201.64,200.98,201.53,88006.0,190.736,191.2006,190.5748,191.0963,88006.0
2019-02-27 14:30:00,201.64,201.96,201.59,201.88,31590.0,191.2006,191.504,191.1532,191.4282,31590.0
2019-02-27 15:00:00,201.87,202.13,201.74,201.97,35522.0,191.4187,191.6652,191.2954,191.5135,35522.0
2019-02-27 15:30:00,201.95,202.29,201.57,201.72,138031.0,191.4946,191.817,191.1342,191.2765,138031.0
2019-02-28 09:30:00,201.9,202.98,201.78,202.5,38106.0,191.4472,192.4712,191.3334,192.0161,38106.0
2019-02-28 10:00:00,202.5,202.54,201.49,201.94,45096.0,192.0161,192.054,191.0584,191.4851,45096.0
2019-02-28 10:30:00,201.87,202.0,201.51,201.71,46530.0,191.4187,191.542,191.0773,191.267,46530.0
2019-02-28 11:00:00,201.67,201.93,201.3,201.64,49241.0,191.2291,191.4756,190.8782,191.2006,49241.0
2019-02-28 11:30:00,201.63,202.11,201.63,201.72,53012.0,191.1911,191.6463,191.1911,191.2765,53012.0
2019-02-28 12:00:00,201.73,202.27,201.69,202.09,33702.0,191.286,191.798,191.248,191.6273,33702.0
2019-02-28 12:30:00,202.09,202.15,201.88,201.93,27856.0,191.6273,191.6842,191.4282,191.4756,27856.0
2019-02-28 13:00:00,201.95,201.95,201.69,201.82,28664.0,191.4946,191.4946,191.248,191.3713,28664.0
2019-02-28 13:30:00,201.79,201.94,201.21,201.47,87568.0,191.3429,191.4851,190.7929,191.0394,87568.0
2019-02-28 14:00:00,201.48,201.55,201.1,201.28,53336.0,191.0489,191.1153,190.6886,190.8593,53336.0
2019-02-28 14:30:00,201.27,201.29,200.84,200.84,54373.0,190.8498,190.8687,190.442,190.442,54373.0
2019-02-28 15:00:00,200.9,201.03,200.76,200.99,55086.0,190.4989,190.6222,190.3662,190.5843,55086.0
2019-02-28 15:30:00,200.98,201.15,200.21,200.38,221146.0,190.5748,190.736,189.8447,190.0058,221146.0
2019-03-01 09:30:00,202.13,203.49,201.37,203.12,46783.0,191.6652,192.9548,190.9446,192.604,46783.0
2019-03-01 10:00:00,203.05,203.16,202.42,202.66,44985.0,192.5376,192.6419,191.9402,192.1678,44985.0
2019-03-01 10:30:00,202.62,202.87,202.11,202.17,49183.0,192.1299,192.3669,191.6463,191.7032,49183.0
2019-03-01 11:00:00,202.19,202.27,201.67,202.12,35032.0,191.7221,191.798,191.2291,191.6558,35032.0
2019-03-01 11:30:00,202.13,202.46,202.03,202.13,20687.0,191.6652,191.9782,191.5704,191.6652,20687.0
2019-03-01 12:00:00,202.21,202.79,202.18,202.74,27248.0,191.7411,192.2911,191.7127,192.2437,27248.0
2019-03-01 12:30:00,202.71,202.83,202.55,202.59,36538.0,192.2152,192.329,192.0635,192.1014,36538.0
2019-03-01 13:00:00,202.61,202.64,202.4,202.5,31243.0,192.1204,192.1488,191.9213,192.0161,31243.0
2019-03-01 13:30:00,202.54,202.65,202.27,202.32,16840.0,192.054,192.1583,191.798,191.8454,16840.0
2019-03-01 14:00:00,202.32,202.4,201.88,202.22,38763.0,191.8454,191.9213,191.4282,191.7506,38763.0
2019-03-01 14:30:00,202.31,202.35,202.11,202.33,25364.0,191.8359,191.8739,191.6463,191.8549,25364.0
2019-03-01 15:00:00,202.3,202.3,201.44,201.53,53464.0,191.8264,191.8264,191.011,191.0963,53464.0
2019-03-01 15:30:00,201.57,202.27,201.57,201.88,191911.0,191.1342,191.798,191.1342,191.4282,191911.0
2019-03-04 09:30:00,202.98,203.35,201.85,202.9,75693.0,192.4712,192.8221,191.3997,192.3954,75693.0
2019-03-04 10:00:00,202.91,203.49,202.47,202.67,46404.0,192.4049,192.9548,191.9876,192.1773,46404.0
2019-03-04 10:30:00,202.67,203.47,202.56,202.62,57829.0,192.1773,192.9359,192.073,192.1299,57829.0
2019-03-04 11:00:00,202.64,202.66,201.11,201.11,54813.0,192.1488,192.1678,190.6981,190.6981,54813.0
2019-03-04 11:30:00,201.17,201.17,199.53,199.85,48751.0,190.7549,190.7549,189.1999,189.5033,48751.0
2019-03-04 12:00:00,199.89,200.11,198.77,199.26,53032.0,189.5412,189.7498,188.4792,188.9438,53032.0
2019-03-04 12:30:00,199.39,199.54,198.53,198.8,34416.0,189.0671,189.2093,188.2516,188.5077,34416.0
2019-03-04 13:00:00,198.71,199.26,198.38,199.26,24210.0,188.4223,188.9438,188.1094,188.9438,24210.0
2019-03-04 13:30:00,199.23,199.83,199.06,199.78,24407.0,188.9154,189.4843,188.7542,189.4369,24407.0
2019-03-04 14:00:00,199.78,199.89,199.06,199.41,34960.0,189.4369,189.5412,188.7542,189.0861,34960.0
2019-03-04 14:30:00,199.37,199.6,199.16,199.32,25527.0,189.0481,189.2662,188.849,189.0007,25527.0
2019-03-04 15:00:00,199.27,199.46,199.01,199.08,49168.0,188.9533,189.1335,188.7068,188.7732,49168.0
2019-03-04 15:30:00,199.08,199.9,199.01,199.89,131357.0,188.7732,189.5507,188.7068,189.5412,131357.0
2019-03-05 09:30:00,200.39,200.93,199.56,200.25,63333.0,190.0153,190.5274,189.2283,189.8826,63333.0
2019-03-05 10:00:00,200.24,200.56,198.85,198.99,57167.0,189.8731,190.1765,188.5551,188.6878,57167.0
2019-03-05 10:30:00,199.08,199.7,199.08,199.25,33447.0,188.7732,189.3611,188.7732,188.9344,33447.0
2019-03-05 11:00:00,199.29,199.5,199.11,199.25,41701.0,188.9723,189.1714,188.8016,188.9344,41701.0
2019-03-05 11:30:00,199.18,199.53,198.89,199.04,35518.0,188.868,189.1999,188.593,188.7352,35518.0
2019-03-05 12:00:00,199.01,199.15,198.54,198.69,29681.0,188.7068,188.8395,188.2611,188.4033,29681.0
2019-03-05 12:30:00,198.76,199.19,198.67,199.18,27037.0,188.4697,188.8775,188.3844,188.868,27037.0
2019-03-05 13:00:00,199.2,199.35,198.83,198.83,27708.0,188.8869,189.0292,188.5361,188.5361,27708.0
2019-03-05 13:30:00,198.84,199.29,198.83,199.02,21207.0,188.5456,188.9723,188.5361,188.7163,21207.0
2019-03-05 14:00:00,198.95,199.08,198.69,198.71,25425.0,188.6499,188.7732,188.4033,188.4223,25425.0
2019-03-05 14:30:00,198.71,198.78,198.51,198.66,32086.0,188.4223,188.4887,188.2327,188.3749,32086.0
2019-03-05 15:00:00,198.64,198.64,198.04,198.05,47901.0,188.3559,188.3559,187.787,187.7965,47901.0
2019-03-05 15:30:00,198.12,198.49,197.89,197.94,189685.0,187.8629,188.2137,187.6448,187.6922,189685.0
2019-03-06 09:30:00,198.02,198.7,197.75,197.84,52498.0,187.768,188.4128,187.512,187.5974,52498.0
2019-03-06 10:00:00,197.9,197.9,196.96,196.97,69081.0,187.6542,187.6542,186.7629,186.7724,69081.0
2019-03-06 10:30:00,197.02,197.14,196.6,197.03,34577.0,186.8198,186.9336,186.4215,186.8293,34577.0
2019-03-06 11:00:00,197.02,197.21,196.41,196.41,34649.0,186.8198,187.0,186.2414,186.2414,34649.0
2019-03-06 11:30:00,196.41,196.63,196.1,196.28,28373.0,186.2414,186.45,185.9474,186.1181,28373.0
2019-03-06 12:00:00,196.3,196.83,196.3,196.33,24215.0,186.1371,186.6396,186.1371,186.1655,24215.0
2019-03-06 12:30:00,196.32,196.65,196.18,196.24,18218.0,186.156,186.469,186.0233,186.0802,18218.0
2019-03-06 13:00:00,196.25,196.55,196.23,196.24,17671.0,186.0897,186.3741,186.0707,186.0802,17671.0
2019-03-06 13:30:00,196.36,197.12,196.36,197.07,27117.0,186.194,186.9146,186.194,186.8672,27117.0
2019-03-06 14:00:00,197.15,197.49,197.05,197.23,30987.0,186.9431,187.2655,186.8483,187.0189,30987.0
2019-03-06 14:30:00,197.26,197.57,197.24,197.38,42527.0,187.0474,187.3413,187.0284,187.1612,42527.0
2019-03-06 15:00:00,197.36,197.44,197.06,197.24,109964.0,187.1422,187.2181,186.8577,187.0284,109964.0
2019-03-06 15:30:00,197.28,197.55,197.21,197.32,121707.0,187.0663,187.3224,187.0,187.1043,121707.0
2019-03-07 09:30:00,196.55,196.92,195.42,195.91,82086.0,186.3741,186.725,185.3026,185.7673,82086.0
2019-03-07 10:00:00,195.91,196.09,194.95,195.5,87858.0,185.7673,185.938,184.857,185.3785,87858.0
2019-03-07 10:30:00,195.51,196.21,195.39,196.19,38505.0,185.388,186.0517,185.2742,186.0328,38505.0
2019-03-07 11:00:00,196.2,196.2,195.54,195.76,35493.0,186.0423,186.0423,185.4164,185.625,35493.0
2019-03-07 11:30:00,195.78,196.56,195.78,196.2,51518.0,185.644,186.3836,185.644,186.0423,51518.0
2019-03-07 12:00:00,196.18,196.45,195.99,196.23,40557.0,186.0233,186.2793,185.8431,186.0707,40557.0
2019-03-07 12:30:00,196.16,196.54,195.95,196.39,38474.0,186.0043,186.3647,185.8052,186.2224,38474.0
2019-03-07 13:00:00,196.36,196.44,196.18,196.29,27616.0,186.194,186.2698,186.0233,186.1276,27616.0
2019-03-07 13:30:00,196.27,196.47,196.08,196.47,60825.0,186.1086,186.2983,185.9285,186.2983,60825.0
2019-03-07 14:00:00,196.48,196.49,195.82,196.22,110861.0,186.3078,186.3172,185.6819,186.0612,110861.0
2019-03-07 14:30:00,196.23,196.28,195.94,195.96,52417.0,186.0707,186.1181,185.7957,185.8147,52417.0
2019-03-07 15:00:00,195.99,196.5,195.82,196.21,48312.0,185.8431,186.3267,185.6819,186.0517,48312.0
2019-03-07 15:30:00,196.17,196.58,196.12,196.47,104979.0,186.0138,186.4026,185.9664,186.2983,104979.0
2019-03-08 09:30:00,195.04,195.87,194.99,195.59,42385.0,184.9423,185.7293,184.8949,185.4638,42385.0
2019-03-08 10:00:00,195.59,195.77,195.23,195.77,34478.0,185.4638,185.6345,185.1225,185.6345,34478.0
2019-03-08 10:30:00,195.8,196.44,195.65,196.06,22313.0,185.663,186.2698,185.5207,185.9095,22313.0
2019-03-08 11:00:00,196.05,196.6,195.99,196.38,28416.0,185.9,186.4215,185.8431,186.2129,28416.0
2019-03-08 11:30:00,196.33,196.43,195.96,196.11,26737.0,186.1655,186.2604,185.8147,185.9569,26737.0
2019-03-08 12:00:00,196.05,196.11,195.53,195.81,23768.0,185.9,185.9569,185.4069,185.6724,23768.0
2019-03-08 12:30:00,195.78,195.78,195.18,195.24,23849.0,185.644,185.644,185.0751,185.132,23849.0
2019-03-08 13:00:00,195.23,195.47,195.04,195.42,24712.0,185.1225,185.3501,184.9423,185.3026,24712.0
2019-03-08 13:30:00,195.39,195.87,195.3,195.61,24792.0,185.2742,185.7293,185.1889,185.4828,24792.0
2019-03-08 14:00:00,195.62,195.92,195.46,195.82,20890.0,185.4923,185.7768,185.3406,185.6819,20890.0
2019-03-08 14:30:00,195.8,196.19,195.71,195.94,47008.0,185.663,186.0328,185.5776,185.7957,47008.0
2019-03-08 15:00:00,195.97,196.0,195.51,195.51,25955.0,185.8242,185.8526,185.388,185.388,25955.0
2019-03-08 15:30:00,195.51,196.47,195.43,196.33,77453.0,185.388,186.2983,185.3121,186.1655,77453.0
2019-03-11 09:30:00,197.14,198.28,196.63,198.18,50450.0,186.9336,188.0146,186.45,187.9197,50450.0
2019-03-11 10:00:00,198.15,198.29,197.54,197.99,41982.0,187.8913,188.0241,187.3129,187.7396,41982.0
2019-03-11 10:30:00,197.99,198.52,197.79,198.25,34687.0,187.7396,188.2421,187.5499,187.9861,34687.0
2019-03-11 11:00:00,198.3,198.64,198.16,198.3,25897.0,188.0335,188.3559,187.9008,188.0335,25897.0
2019-03-11 11:30:00,198.3,198.51,198.06,198.19,22755.0,188.0335,188.2327,187.806,187.9292,22755.0
2019-03-11 12:00:00,198.19,198.35,197.71,197.83,26173.0,187.9292,188.0809,187.4741,187.5879,26173.0
2019-03-11 12:30:00,197.83,197.89,197.37,197.43,28228.0,187.5879,187.6448,187.1517,187.2086,28228.0
2019-03-11 13:00:00,197.46,197.71,197.16,197.49,32213.0,187.237,187.4741,186.9526,187.2655,32213.0
2019-03-11 13:30:00,197.47,197.6,197.44,197.57,12042.0,187.2465,187.3698,187.2181,187.3413,12042.0
2019-03-11 14:00:00,197.55,197.7,197.43,197.46,15613.0,187.3224,187.4646,187.2086,187.237,15613.0
2019-03-11 14:30:00,197.5,197.74,197.23,197.3,64885.0,187.275,187.5025,187.0189,187.0853,64885.0
2019-03-11 15:00:00,197.3,197.44,197.21,197.24,50355.0,187.0853,187.2181,187.0,187.0284,50355.0
2019-03-11 15:30:00,197.29,197.46,197.03,197.25,137638.0,187.0758,187.237,186.8293,187.0379,137638.0
2019-03-12 09:30:00,197.8,198.06,197.44,197.8,34480.0,187.5594,187.806,187.2181,187.5594,34480.0
2019-03-12 10:00:00,197.74,197.96,197.18,197.3,71329.0,187.5025,187.7111,186.9715,187.0853,71329.0
2019-03-12 10:30:00,197.31,198.41,197.31,198.16,48502.0,187.0948,188.1378,187.0948,187.9008,48502.0
2019-03-12 11:00:00,198.19,198.19,197.35,197.55,48785.0,187.9292,187.9292,187.1327,187.3224,48785.0
2019-03-12 11:30:00,197.51,197.8,197.45,197.66,30216.0,187.2844,187.5594,187.2275,187.4267,30216.0
2019-03-12 12:00:00,197.63,197.95,197.48,197.83,31376.0,187.3982,187.7017,187.256,187.5879,31376.0
2019-03-12 12:30:00,197.85,197.94,197.56,197.94,48007.0,187.6068,187.6922,187.3318,187.6922,48007.0
2019-03-12 13:00:00,197.94,198.15,197.84,198.07,33362.0,187.6922,187.8913,187.5974,187.8154,33362.0
2019-03-12 13:30:00,198.07,198.23,197.85,198.16,34028.0,187.8154,187.9672,187.6068,187.9008,34028.0
2019-03-12 14:00:00,198.2,198.33,197.88,197.92,30610.0,187.9387,188.062,187.6353,187.6732,30610.0
2019-03-12 14:30:00,197.95,198.1,197.81,198.1,27950.0,187.7017,187.8439,187.5689,187.8439,27950.0
2019-03-12 15:00:00,198.07,198.24,197.66,197.89,34359.0,187.8154,187.9766,187.4267,187.6448,34359.0
2019-03-12 15:30:00,197.89,198.1,197.33,197.54,127395.0,187.6448,187.8439,187.1138,187.3129,127395.0
2019-03-13 09:30:00,196.87,199.29,196.61,198.98,37353.0,186.6776,188.9723,186.431,188.6783,37353.0
2019-03-13 10:00:00,199.09,199.29,198.53,198.96,25871.0,188.7826,188.9723,188.2516,188.6594,25871.0
2019-03-13 10:30:00,199.0,199.24,198.7,199.0,41437.0,188.6973,188.9249,188.4128,188.6973,41437.0
2019-03-13 11:00:00,199.01,199.46,199.01,199.1,38196.0,188.7068,189.1335,188.7068,188.7921,38196.0
2019-03-13 11:30:00,199.12,199.13,198.79,199.11,57697.0,188.8111,188.8206,188.4982,188.8016,57697.0
2019-03-13 12:00:00,199.07,199.17,198.74,198.78,32075.0,188.7637,188.8585,188.4508,188.4887,32075.0
2019-03-13 12:30:00,198.78,199.06,198.7,198.93,59516.0,188.4887,188.7542,188.4128,188.6309,59516.0
2019-03-13 13:00:00,198.96,199.43,198.94,199.36,49126.0,188.6594,189.105,188.6404,189.0387,49126.0
2019-03-13 13:30:00,199.35,199.72,199.31,199.7,19746.0,189.0292,189.38,188.9912,189.3611,19746.0
2019-03-13 14:00:00,199.68,199.98,199.64,199.85,17748.0,189.3421,189.6266,189.3042,189.5033,17748.0
2019-03-13 14:30:00,199.82,199.92,199.35,199.87,58953.0,189.4748,189.5697,189.0292,189.5223,58953.0
2019-03-13 15:00:00,199.82,199.98,199.44,199.89,62625.0,189.4748,189.6266,189.1145,189.5412,62625.0
2019-03-13 15:30:00,199.83,200.14,199.5,199.71,131175.0,189.4843,189.7783,189.1714,189.3705,131175.0
2019-03-14 09:30:00,199.79,200.37,198.98,200.27,162828.0,189.4464,189.9964,188.6783,189.9015,162828.0
2019-03-14 10:00:00,200.23,200.96,199.72,200.96,97783.0,189.8636,190.5558,189.38,190.5558,97783.0
2019-03-14 10:30:00,200.89,201.3,200.79,201.15,44164.0,190.4894,190.8782,190.3946,190.736,44164.0
2019-03-14 11:00:00,201.17,201.25,200.71,201.06,34402.0,190.7549,190.8308,190.3188,190.6506,34402.0
2019-03-14 11:30:00,201.1,201.65,200.95,201.56,68344.0,190.6886,191.2101,190.5463,191.1248,68344.0
2019-03-14 12:00:00,201.55,201.55,201.13,201.24,28186.0,191.1153,191.1153,190.717,190.8213,28186.0
2019-03-14 12:30:00,201.26,201.38,200.91,200.97,42862.0,190.8403,190.9541,190.5084,190.5653,42862.0
2019-03-14 13:00:00,200.95,201.03,200.74,200.92,47457.0,190.5463,190.6222,190.3472,190.5179,47457.0
2019-03-14 13:30:00,200.91,201.06,200.82,200.99,91594.0,190.5084,190.6506,190.4231,190.5843,91594.0
2019-03-14 14:00:00,201.04,201.18,200.9,201.04,46943.0,190.6317,190.7644,190.4989,190.6317,46943.0
2019-03-14 14:30:00,200.96,201.3,200.9,201.3,49552.0,190.5558,190.8782,190.4989,190.8782,49552.0
2019-03-14 15:00:00,201.31,201.65,201.15,201.52,56058.0,190.8877,191.2101,190.736,191.0868,56058.0
2019-03-14 15:30:00,201.53,201.65,201.22,201.59,173560.0,191.0963,191.2101,190.8024,191.1532,173560.0
2019-03-15 09:30:00,201.65,202.13,200.39,202.1,529820.0,191.2101,191.6652,190.0153,191.6368,529820.0
2019-03-15 10:00:00,202.0,202.21,201.61,201.91,79172.0,191.542,191.7411,191.1722,191.4566,79172.0
2019-03-15 10:30:00,202.01,202.16,201.66,202.09,54481.0,191.5515,191.6937,191.2196,191.6273,54481.0
2019-03-15 11:00:00,202.07,202.59,202.02,202.59,24050.0,191.6084,192.1014,191.5609,192.1014,24050.0
2019-03-15 11:30:00,202.61,202.9,202.36,202.86,32464.0,192.1204,192.3954,191.8833,192.3575,32464.0
2019-03-15 12:00:00,202.82,202.82,202.51,202.59,27085.0,192.3195,192.3195,192.0256,192.1014,27085.0
2019-03-15 12:30:00,202.62,203.0,202.59,202.77,22823.0,192.1299,192.4902,192.1014,192.2721,22823.0
2019-03-15 13:00:00,202.81,202.81,202.43,202.5,22435.0,192.31,192.31,191.9497,192.0161,22435.0
2019-03-15 13:30:00,202.53,202.71,202.39,202.39,25312.0,192.0445,192.2152,191.9118,191.9118,25312.0
2019-03-15 14:00:00,202.41,202.49,202.09,202.18,30142.0,191.9308,192.0066,191.6273,191.7127,30142.0
2019-03-15 14:30:00,202.16,202.47,202.1,202.46,26378.0,191.6937,191.9876,191.6368,191.9782,26378.0
2019-03-15 15:00:00,202.45,202.79,202.42,202.79,32174.0,191.9687,192.2911,191.9402,192.2911,32174.0
2019-03-15 15:30:00,202.76,203.26,202.43,203.12,183312.0,192.2626,192.7367,191.9497,192.604,183312.0
2019-03-18 09:30:00,203.44,206.47,203.44,206.46,364674.0,192.9074,195.7806,192.9074,195.7711,364674.0
2019-03-18 10:00:00,206.47,206.73,205.01,205.01,89676.0,195.7806,196.0271,194.3961,194.3961,89676.0
2019-03-18 10:30:00,205.02,205.81,205.0,205.65,55962.0,194.4056,195.1547,194.3867,195.003,55962.0
2019-03-18 11:00:00,205.62,205.68,204.68,204.94,57503.0,194.9746,195.0315,194.0832,194.3298,57503.0
2019-03-18 11:30:00,204.91,205.38,204.71,205.37,80830.0,194.3013,194.747,194.1117,194.7375,80830.0
2019-03-18 12:00:00,205.37,205.46,204.83,205.16,49301.0,194.7375,194.8228,194.2255,194.5384,49301.0
2019-03-18 12:30:00,205.13,205.97,205.09,205.93,44548.0,194.5099,195.3064,194.472,195.2685,44548.0
2019-03-18 13:00:00,205.92,206.03,205.7,205.79,33682.0,195.259,195.3633,195.0504,195.1358,33682.0
2019-03-18 13:30:00,205.81,205.89,205.5,205.61,41793.0,195.1547,195.2306,194.8608,194.9651,41793.0
2019-03-18 14:00:00,205.61,205.72,205.38,205.45,50488.0,194.9651,195.0694,194.747,194.8134,50488.0
2019-03-18 14:30:00,205.45,205.56,205.24,205.3,43763.0,194.8134,194.9177,194.6142,194.6711,43763.0
2019-03-18 15:00:00,205.28,205.4,205.05,205.23,112887.0,194.6522,194.766,194.4341,194.6048,112887.0
2019-03-18 15:30:00,205.22,205.81,205.15,205.74,237055.0,194.5953,195.1547,194.5289,195.0883,237055.0
2019-03-19 09:30:00,207.41,207.41,206.32,206.76,67452.0,196.6719,196.6719,195.6383,196.0555,67452.0
2019-03-19 10:00:00,206.74,207.51,206.73,207.38,83454.0,196.0366,196.7667,196.0271,196.6434,83454.0
2019-03-19 10:30:00,207.33,207.45,206.92,206.93,92247.0,196.596,196.7098,196.2073,196.2167,92247.0
2019-03-19 11:00:00,206.96,208.25,206.91,208.08,76755.0,196.2452,197.4684,196.1978,197.3072,76755.0
2019-03-19 11:30:00,208.04,208.23,207.83,208.18,35547.0,197.2693,197.4494,197.0701,197.402,35547.0
2019-03-19 12:00:00,208.17,208.61,207.92,208.55,130925.0,197.3925,197.8098,197.1555,197.7529,130925.0
2019-03-19 12:30:00,208.57,208.71,207.92,208.66,177746.0,197.7718,197.9046,197.1555,197.8572,177746.0
2019-03-19 13:00:00,208.68,208.7,208.3,208.5,53622.0,197.8761,197.8951,197.5158,197.7055,53622.0
2019-03-19 13:30:00,208.52,208.71,208.4,208.48,125320.0,197.7244,197.9046,197.6106,197.6865,125320.0
2019-03-19 14:00:00,208.45,208.64,208.36,208.46,132168.0,197.658,197.8382,197.5727,197.6675,132168.0
2019-03-19 14:30:00,208.49,208.67,208.37,208.43,65808.0,197.696,197.8667,197.5822,197.6391,65808.0
2019-03-19 15:00:00,208.43,208.57,207.84,207.85,190601.0,197.6391,197.7718,197.0796,197.0891,190601.0
2019-03-19 15:30:00,207.85,207.89,207.07,207.89,141708.0,197.0891,197.127,196.3495,197.127,141708.0
2019-03-20 09:30:00,206.86,207.09,205.87,206.81,175961.0,196.1504,196.3685,195.2116,196.103,175961.0
2019-03-20 10:00:00,206.83,208.08,206.75,207.73,138224.0,196.1219,197.3072,196.0461,196.9753,138224.0
2019-03-20 10:30:00,207.62,207.72,207.33,207.47,84862.0,196.871,196.9658,196.596,196.7288,84862.0
2019-03-20 11:00:00,207.47,207.59,207.03,207.19,81505.0,196.7288,196.8426,196.3116,196.4633,81505.0
2019-03-20 11:30:00,207.17,207.29,205.96,206.02,56373.0,196.4443,196.5581,195.297,195.3539,56373.0
2019-03-20 12:00:00,206.02,206.1,205.3,205.5,20855.0,195.3539,195.4297,194.6711,194.8608,20855.0
2019-03-20 12:30:00,205.54,205.57,204.74,205.51,47975.0,194.8987,194.9272,194.1401,194.8703,47975.0
2019-03-20 13:00:00,205.49,205.7,205.37,205.49,26937.0,194.8513,195.0504,194.7375,194.8513,26937.0
2019-03-20 13:30:00,205.55,206.27,205.55,206.27,28689.0,194.9082,195.5909,194.9082,195.5909,28689.0
2019-03-20 14:00:00,206.55,207.25,206.47,207.13,54721.0,195.8564,196.5202,195.7806,196.4064,54721.0
2019-03-20 14:30:00,207.12,207.52,206.94,207.11,61780.0,196.3969,196.7762,196.2262,196.3874,61780.0
2019-03-20 15:00:00,207.14,207.23,206.45,206.55,36834.0,196.4159,196.5012,195.7616,195.8564,36834.0
2019-03-20 15:30:00,206.55,206.57,205.83,206.27,175045.0,195.8564,195.8754,195.1737,195.5909,175045.0
2019-03-21 09:30:00,205.32,207.68,204.52,207.45,65999.0,194.6901,196.9279,193.9315,196.7098,65999.0
2019-03-21 10:00:00,207.38,208.0,207.29,207.3,96312.0,196.6434,197.2313,196.5581,196.5676,96312.0
2019-03-21 10:30:00,207.33,208.13,207.11,208.13,49263.0,196.596,197.3546,196.3874,197.3546,49263.0
2019-03-21 11:00:00,208.13,208.35,207.86,208.17,51021.0,197.3546,197.5632,197.0986,197.3925,51021.0
2019-03-21 11:30:00,208.21,209.1,208.04,209.07,54809.0,197.4305,198.2744,197.2693,198.2459,54809.0
2019-03-21 12:00:00,209.07,209.18,208.39,208.51,61847.0,198.2459,198.3503,197.6012,197.7149,61847.0
2019-03-21 12:30:00,208.49,208.89,208.24,208.52,103110.0,197.696,198.0753,197.4589,197.7244,103110.0
2019-03-21 13:00:00,208.52,209.17,208.51,209.02,26314.0,197.7244,198.3408,197.7149,198.1985,26314.0
2019-03-21 13:30:00,209.04,209.35,208.86,209.16,28809.0,198.2175,198.5115,198.0468,198.3313,28809.0
2019-03-21 14:00:00,209.18,209.95,209.18,209.89,55962.0,198.3503,199.0804,198.3503,199.0235,55962.0
2019-03-21 14:30:00,209.9,210.31,209.83,210.05,39401.0,199.033,199.4218,198.9666,199.1752,39401.0
2019-03-21 15:00:00,210.08,210.43,209.54,209.75,76374.0,199.2037,199.5355,198.6916,198.8907,76374.0
2019-03-21 15:30:00,209.78,210.54,209.67,209.78,177455.0,198.9192,199.6398,198.8149,198.9192,177455.0
2019-03-22 09:30:00,207.32,208.81,206.39,207.17,65261.0,196.5865,197.9994,195.7047,196.4443,65261.0
2019-03-22 10:00:00,207.21,208.22,207.17,207.5,49959.0,196.4822,197.44,196.4443,196.7572,49959.0
2019-03-22 10:30:00,207.66,208.0,206.99,207.0,21624.0,196.9089,197.2313,196.2736,196.2831,21624.0
2019-03-22 11:00:00,207.02,207.1,206.44,206.67,53714.0,196.3021,196.3779,195.7521,195.9702,53714.0
2019-03-22 11:30:00,206.61,206.97,205.48,205.48,45254.0,195.9133,196.2547,194.8418,194.8418,45254.0
2019-03-22 12:00:00,205.56,206.02,205.52,205.69,16414.0,194.9177,195.3539,194.8797,195.0409,16414.0
2019-03-22 12:30:00,205.61,206.01,205.22,205.87,44619.0,194.9651,195.3444,194.5953,195.2116,44619.0
2019-03-22 13:00:00,205.8,206.13,205.66,205.75,17404.0,195.1452,195.4582,195.0125,195.0978,17404.0
2019-03-22 13:30:00,205.72,206.08,205.59,205.59,21735.0,195.0694,195.4107,194.9461,194.9461,21735.0
2019-03-22 14:00:00,205.6,206.48,205.6,206.35,26249.0,194.9556,195.79,194.9556,195.6668,26249.0
2019-03-22 14:30:00,206.36,206.87,206.05,206.7,16389.0,195.6763,196.1598,195.3823,195.9986,16389.0
2019-03-22 15:00:00,206.77,206.92,206.15,206.3,23560.0,196.065,196.2073,195.4771,195.6194,23560.0
2019-03-22 15:30:00,206.19,206.2,205.43,205.51,94845.0,195.5151,195.5245,194.7944,194.8703,94845.0
2019-03-25 09:30:00,206.03,206.09,203.99,203.99,72101.0,195.3633,195.4202,193.429,193.429,72101.0
2019-03-25 10:00:00,204.17,204.79,204.05,204.56,57089.0,193.5996,194.1875,193.4858,193.9694,57089.0
2019-03-25 10:30:00,204.51,205.39,204.11,205.31,50116.0,193.922,194.7565,193.5427,194.6806,50116.0
2019-03-25 11:00:00,205.32,205.39,204.85,205.37,31042.0,194.6901,194.7565,194.2444,194.7375,31042.0
2019-03-25 11:30:00,205.37,205.56,204.69,204.79,22313.0,194.7375,194.9177,194.0927,194.1875,22313.0
2019-03-25 12:00:00,204.7,205.15,204.65,204.77,22724.0,194.1022,194.5289,194.0548,194.1686,22724.0
2019-03-25 12:30:00,204.72,204.86,204.3,204.84,24646.0,194.1212,194.2539,193.7229,194.2349,24646.0
2019-03-25 13:00:00,204.87,204.94,204.5,204.66,14854.0,194.2634,194.3298,193.9125,194.0643,14854.0
2019-03-25 13:30:00,204.6,204.77,204.11,204.31,26757.0,194.0074,194.1686,193.5427,193.7324,26757.0
2019-03-25 14:00:00,204.38,204.44,203.86,203.96,32846.0,193.7988,193.8557,193.3057,193.4005,32846.0
2019-03-25 14:30:00,204.05,204.7,204.04,204.63,22962.0,193.4858,194.1022,193.4764,194.0358,22962.0
2019-03-25 15:00:00,204.69,205.16,204.53,205.05,48480.0,194.0927,194.5384,193.941,194.4341,48480.0
2019-03-25 15:30:00,205.05,205.24,204.73,204.97,85023.0,194.4341,194.6142,194.1306,194.3582,85023.0
2019-03-26 09:30:00,206.15,206.75,205.31,206.59,153352.0,195.4771,196.0461,194.6806,195.8943,153352.0
2019-03-26 10:00:00,206.66,206.81,205.37,205.84,47414.0,195.9607,196.103,194.7375,195.1832,47414.0
2019-03-26 10:30:00,205.87,206.47,205.68,206.45,26911.0,195.2116,195.7806,195.0315,195.7616,26911.0
2019-03-26 11:00:00,206.39,206.5,205.99,206.11,27414.0,195.7047,195.809,195.3254,195.4392,27414.0
2019-03-26 11:30:00,206.08,206.36,205.48,205.69,21428.0,195.4107,195.6763,194.8418,195.0409,21428.0
2019-03-26 12:00:00,205.73,205.89,205.21,205.31,23025.0,195.0789,195.2306,194.5858,194.6806,23025.0
2019-03-26 12:30:00,205.37,205.42,204.84,205.02,20996.0,194.7375,194.7849,194.2349,194.4056,20996.0
2019-03-26 13:00:00,205.09,205.43,204.87,204.98,18294.0,194.472,194.7944,194.2634,194.3677,18294.0
2019-03-26 13:30:00,205.0,205.14,204.67,204.68,44866.0,194.3867,194.5194,194.0737,194.0832,44866.0
2019-03-26 14:00:00,204.65,205.02,204.63,204.77,22992.0,194.0548,194.4056,194.0358,194.1686,22992.0
2019-03-26 14:30:00,204.75,205.34,204.64,205.28,46219.0,194.1496,194.7091,194.0453,194.6522,46219.0
2019-03-26 15:00:00,205.26,205.69,205.25,205.31,29636.0,194.6332,195.0409,194.6237,194.6806,29636.0
2019-03-26 15:30:00,205.28,206.33,205.24,206.14,83529.0,194.6522,195.6478,194.6142,195.4676,83529.0
2019-03-27 09:30:00,205.8,206.66,204.24,205.58,41177.0,195.1452,195.9607,193.666,194.9366,41177.0
2019-03-27 10:00:00,205.53,206.49,205.42,205.98,47984.0,194.8892,195.7995,194.7849,195.3159,47984.0
2019-03-27 10:30:00,205.96,206.14,204.97,205.36,92492.0,195.297,195.4676,194.3582,194.728,92492.0
2019-03-27 11:00:00,205.39,205.69,204.77,204.81,54988.0,194.7565,195.0409,194.1686,194.2065,54988.0
2019-03-27 11:30:00,204.76,205.06,204.53,204.72,48061.0,194.1591,194.4436,193.941,194.1212,48061.0
2019-03-27 12:00:00,204.72,205.16,204.6,205.11,19956.0,194.1212,194.5384,194.0074,194.491,19956.0
2019-03-27 12:30:00,205.12,205.54,205.04,205.15,29137.0,194.5004,194.8987,194.4246,194.5289,29137.0
2019-03-27 13:00:00,205.14,205.7,204.94,205.69,62574.0,194.5194,195.0504,194.3298,195.0409,62574.0
2019-03-27 13:30:00,205.7,205.81,205.48,205.68,15306.0,195.0504,195.1547,194.8418,195.0315,15306.0
2019-03-27 14:00:00,205.69,205.87,205.53,205.72,20762.0,195.0409,195.2116,194.8892,195.0694,20762.0
2019-03-27 14:30:00,205.66,205.88,205.2,205.25,23313.0,195.0125,195.2211,194.5763,194.6237,23313.0
2019-03-27 15:00:00,205.34,205.54,205.17,205.54,40677.0,194.7091,194.8987,194.5479,194.8987,40677.0
2019-03-27 15:30:00,205.61,205.93,205.0,205.18,165785.0,194.9651,195.2685,194.3867,194.5573,165785.0
2019-03-28 09:30:00,205.88,206.78,205.5,206.6,100392.0,195.2211,196.0745,194.8608,195.9038,100392.0
2019-03-28 10:00:00,206.69,207.54,206.6,207.36,36852.0,195.9892,196.7952,195.9038,196.6245,36852.0
2019-03-28 10:30:00,207.38,207.91,207.36,207.69,39211.0,196.6434,197.146,196.6245,196.9374,39211.0
2019-03-28 11:00:00,207.64,207.92,207.27,207.37,67529.0,196.89,197.1555,196.5391,196.634,67529.0
2019-03-28 11:30:00,207.27,207.38,206.81,207.24,41267.0,196.5391,196.6434,196.103,196.5107,41267.0
2019-03-28 12:00:00,207.23,207.47,207.17,207.41,17418.0,196.5012,196.7288,196.4443,196.6719,17418.0
2019-03-28 12:30:00,207.39,207.4,206.94,207.27,15888.0,196.6529,196.6624,196.2262,196.5391,15888.0
2019-03-28 13:00:00,207.27,207.45,207.16,207.4,16726.0,196.5391,196.7098,196.4348,196.6624,16726.0
2019-03-28 13:30:00,207.38,207.45,207.0,207.33,34699.0,196.6434,196.7098,196.2831,196.596,34699.0
2019-03-28 14:00:00,207.45,207.5,207.22,207.45,10365.0,196.7098,196.7572,196.4917,196.7098,10365.0
2019-03-28 14:30:00,207.41,207.51,207.23,207.43,12820.0,196.6719,196.7667,196.5012,196.6909,12820.0
2019-03-28 15:00:00,207.4,207.73,207.33,207.42,31305.0,196.6624,196.9753,196.596,196.6814,31305.0
2019-03-28 15:30:00,207.44,207.77,207.3,207.68,81215.0,196.7003,197.0133,196.5676,196.9279,81215.0
2019-03-29 09:30:00,208.99,209.33,208.08,208.66,58769.0,198.1701,198.4925,197.3072,197.8572,58769.0
2019-03-29 10:00:00,208.71,209.82,208.48,209.79,32853.0,197.9046,198.9571,197.6865,198.9287,32853.0
2019-03-29 10:30:00,209.79,209.96,209.47,209.9,57038.0,198.9287,199.0899,198.6252,199.033,57038.0
2019-03-29 11:00:00,209.91,210.48,209.91,210.48,58309.0,199.0425,199.5829,199.0425,199.5829,58309.0
2019-03-29 11:30:00,210.47,210.98,210.34,210.82,65982.0,199.5735,200.0571,199.4502,199.9053,65982.0
2019-03-29 12:00:00,210.8,211.15,210.64,211.0,49566.0,199.8864,200.2183,199.7347,200.076,49566.0
2019-03-29 12:30:00,210.93,211.17,210.51,210.71,55511.0,200.0097,200.2372,199.6114,199.801,55511.0
2019-03-29 13:00:00,210.75,210.9,210.71,210.81,35892.0,199.839,199.9812,199.801,199.8959,35892.0
2019-03-29 13:30:00,210.8,211.0,210.72,210.98,44917.0,199.8864,200.076,199.8105,200.0571,44917.0
2019-03-29 14:00:00,210.98,211.27,210.97,211.19,44868.0,200.0571,200.332,200.0476,200.2562,44868.0
2019-03-29 14:30:00,211.19,211.22,210.73,211.0,47812.0,200.2562,200.2846,199.82,200.076,47812.0
2019-03-29 15:00:00,211.02,211.26,210.49,210.53,55167.0,200.095,200.3226,199.5924,199.6304,55167.0
2019-03-29 15:30:00,210.53,210.89,210.26,210.59,199236.0,199.6304,199.9717,199.3743,199.6873,199236.0
2019-04-01 09:30:00,212.02,212.98,211.33,212.07,123078.0,201.0432,201.9535,200.3889,201.0906,123078.0
2019-04-01 10:00:00,212.31,213.62,212.31,213.23,39834.0,201.3182,202.5604,201.3182,202.1906,39834.0
2019-04-01 10:30:00,213.32,213.33,212.62,212.67,34517.0,202.2759,202.2854,201.6122,201.6596,34517.0
2019-04-01 11:00:00,212.69,212.83,212.3,212.34,51199.0,201.6785,201.8113,201.3087,201.3467,51199.0
2019-04-01 11:30:00,212.29,212.45,211.93,211.95,37159.0,201.2992,201.451,200.9579,200.9768,37159.0
2019-04-01 12:00:00,211.96,212.04,211.58,211.99,48809.0,200.9863,201.0622,200.626,201.0148,48809.0
2019-04-01 12:30:00,212.03,212.33,211.87,212.27,23785.0,201.0527,201.3372,200.901,201.2803,23785.0
2019-04-01 13:00:00,212.28,212.36,212.04,212.29,16981.0,201.2898,201.3656,201.0622,201.2992,16981.0
2019-04-01 13:30:00,212.28,212.78,212.22,212.52,27590.0,201.2898,201.7639,201.2329,201.5173,27590.0
2019-04-01 14:00:00,212.52,212.71,212.12,212.16,32845.0,201.5173,201.6975,201.138,201.176,32845.0
2019-04-01 14:30:00,212.19,212.4,212.08,212.31,63703.0,201.2044,201.4035,201.1001,201.3182,63703.0
2019-04-01 15:00:00,212.29,212.59,212.23,212.43,47494.0,201.2992,201.5837,201.2423,201.432,47494.0
2019-04-01 15:30:00,212.49,213.05,212.35,212.88,141799.0,201.4889,202.0199,201.3561,201.8587,141799.0
2019-04-02 09:30:00,213.01,213.08,210.16,210.63,83211.0,201.982,202.0483,199.2795,199.7252,83211.0
2019-04-02 10:00:00,210.76,212.29,210.75,212.07,44380.0,199.8485,201.2992,199.839,201.0906,44380.0
2019-04-02 10:30:00,212.09,212.14,211.56,211.88,28157.0,201.1096,201.157,200.607,200.9105,28157.0
2019-04-02 11:00:00,211.9,211.97,211.4,211.72,24183.0,200.9294,200.9958,200.4553,200.7588,24183.0
2019-04-02 11:30:00,211.7,211.77,211.3,211.57,19307.0,200.7398,200.8062,200.3605,200.6165,19307.0
2019-04-02 12:00:00,211.57,211.64,211.43,211.51,22906.0,200.6165,200.6829,200.4838,200.5596,22906.0
2019-04-02 12:30:00,211.52,212.09,211.51,212.07,19064.0,200.5691,201.1096,200.5596,201.0906,19064.0
2019-04-02 13:00:00,212.07,212.72,212.04,212.42,32083.0,201.0906,201.707,201.0622,201.4225,32083.0
2019-04-02 13:30:00,212.4,212.8,212.3,212.61,18764.0,201.4035,201.7828,201.3087,201.6027,18764.0
2019-04-02 14:00:00,212.61,212.99,212.55,212.87,19169.0,201.6027,201.963,201.5458,201.8492,19169.0
2019-04-02 14:30:00,212.89,213.08,212.7,212.86,25110.0,201.8682,202.0483,201.688,201.8397,25110.0
2019-04-02 15:00:00,212.9,213.5,212.89,213.31,33841.0,201.8777,202.4466,201.8682,202.2664,33841.0
2019-04-02 15:30:00,213.31,213.5,213.22,213.22,70231.0,202.2664,202.4466,202.1811,202.1811,70231.0
2019-04-03 09:30:00,214.5,214.66,213.8,213.84,60603.0,203.3948,203.5465,202.7311,202.769,60603.0
2019-04-03 10:00:00,213.8,214.33,213.29,214.33,40473.0,202.7311,203.2336,202.2475,203.2336,40473.0
2019-04-03 10:30:00,214.34,214.77,214.27,214.7,29082.0,203.2431,203.6508,203.1767,203.5845,29082.0
2019-04-03 11:00:00,214.75,214.93,214.6,214.78,35438.0,203.6319,203.8026,203.4896,203.6603,35438.0
2019-04-03 11:30:00,214.77,214.77,214.27,214.31,30288.0,203.6508,203.6508,203.1767,203.2147,30288.0
2019-04-03 12:00:00,214.34,214.44,214.15,214.15,37343.0,203.2431,203.3379,203.0629,203.0629,37343.0
2019-04-03 12:30:00,214.14,214.25,214.02,214.09,19791.0,203.0535,203.1578,202.9397,203.0061,19791.0
2019-04-03 13:00:00,214.1,214.38,214.03,214.04,22642.0,203.0155,203.281,202.9492,202.9586,22642.0
2019-04-03 13:30:00,214.04,214.05,213.3,213.38,22099.0,202.9586,202.9681,202.257,202.3328,22099.0
2019-04-03 14:00:00,213.36,213.58,213.25,213.49,23142.0,202.3138,202.5225,202.2095,202.4371,23142.0
2019-04-03 14:30:00,213.47,213.51,213.14,213.33,25786.0,202.4181,202.4561,202.1052,202.2854,25786.0
2019-04-03 15:00:00,213.3,213.39,213.0,213.36,40213.0,202.257,202.3423,201.9725,202.3138,40213.0
2019-04-03 15:30:00,213.32,213.72,213.21,213.54,97545.0,202.2759,202.6552,202.1716,202.4845,97545.0
2019-04-04 09:30:00,214.01,214.27,213.06,213.48,51981.0,202.9302,203.1767,202.0294,202.4276,51981.0
2019-04-04 10:00:00,213.54,213.83,213.36,213.44,27383.0,202.4845,202.7595,202.3138,202.3897,27383.0
2019-04-04 10:30:00,213.35,214.0,213.29,213.84,46274.0,202.3044,202.9207,202.2475,202.769,46274.0
2019-04-04 11:00:00,213.76,214.07,213.48,213.74,11698.0,202.6931,202.9871,202.4276,202.6742,11698.0
2019-04-04 11:30:00,213.73,213.73,213.02,213.04,13366.0,202.6647,202.6647,201.9914,202.0104,13366.0
2019-04-04 12:00:00,213.04,213.17,212.71,212.76,17851.0,202.0104,202.1337,201.6975,201.7449,17851.0
2019-04-04 12:30:00,212.76,212.93,212.59,212.86,26683.0,201.7449,201.9061,201.5837,201.8397,26683.0
2019-04-04 13:00:00,212.87,212.88,212.6,212.65,24726.0,201.8492,201.8587,201.5932,201.6406,24726.0
2019-04-04 13:30:00,212.65,212.74,212.5,212.6,14621.0,201.6406,201.7259,201.4984,201.5932,14621.0
2019-04-04 14:00:00,212.59,212.87,212.56,212.8,41754.0,201.5837,201.8492,201.5553,201.7828,41754.0
2019-04-04 14:30:00,212.83,213.0,212.78,212.87,43437.0,201.8113,201.9725,201.7639,201.8492,43437.0
2019-04-04 15:00:00,212.88,212.9,212.46,212.47,23472.0,201.8587,201.8777,201.4604,201.4699,23472.0
2019-04-04 15:30:00,212.48,212.89,212.46,212.69,62260.0,201.4794,201.8682,201.4604,201.6785,62260.0
2019-04-05 09:30:00,213.6,214.99,213.07,214.86,74799.0,202.5414,203.8595,202.0389,203.7362,74799.0
2019-04-05 10:00:00,214.86,214.94,213.9,213.94,33744.0,203.7362,203.812,202.8259,202.8638,33744.0
2019-04-05 10:30:00,214.01,214.4,214.01,214.22,15252.0,202.9302,203.3,202.9302,203.1293,15252.0
2019-04-05 11:00:00,214.24,214.38,213.74,213.77,27429.0,203.1483,203.281,202.6742,202.7026,27429.0
2019-04-05 11:30:00,213.76,213.89,213.45,213.48,29990.0,202.6931,202.8164,202.3992,202.4276,29990.0
2019-04-05 12:00:00,213.43,213.6,213.3,213.58,26951.0,202.3802,202.5414,202.257,202.5225,26951.0
2019-04-05 12:30:00,213.55,213.66,213.37,213.66,19408.0,202.494,202.5983,202.3233,202.5983,19408.0
2019-04-05 13:00:00,213.67,213.88,213.58,213.66,22848.0,202.6078,202.8069,202.5225,202.5983,22848.0
2019-04-05 13:30:00,213.71,213.94,213.66,213.74,21302.0,202.6457,202.8638,202.5983,202.6742,21302.0
2019-04-05 14:00:00,213.74,213.79,213.47,213.56,37300.0,202.6742,202.7216,202.4181,202.5035,37300.0
2019-04-05 14:30:00,213.54,214.12,213.54,214.06,26231.0,202.4845,203.0345,202.4845,202.9776,26231.0
2019-04-05 15:00:00,214.02,214.24,213.81,214.17,43235.0,202.9397,203.1483,202.7405,203.0819,43235.0
2019-04-05 15:30:00,214.15,214.6,214.15,214.53,123227.0,203.0629,203.4896,203.0629,203.4233,123227.0
2019-04-08 09:30:00,214.29,214.5,213.2,213.38,26654.0,203.1957,203.3948,202.1621,202.3328,26654.0
2019-04-08 10:00:00,213.26,213.43,212.7,213.36,23508.0,202.219,202.3802,201.688,202.3138,23508.0
2019-04-08 10:30:00,213.41,213.66,213.29,213.5,12761.0,202.3613,202.5983,202.2475,202.4466,12761.0
2019-04-08 11:00:00,213.51,213.85,213.46,213.78,12978.0,202.4561,202.7785,202.4087,202.7121,12978.0
2019-04-08 11:30:00,213.78,214.07,213.6,213.82,11957.0,202.7121,202.9871,202.5414,202.75,11957.0
2019-04-08 12:00:00,213.87,213.91,213.52,213.65,8808.0,202.7974,202.8354,202.4656,202.5888,8808.0
2019-04-08 12:30:00,213.68,213.84,213.58,213.59,18885.0,202.6173,202.769,202.5225,202.5319,18885.0
2019-04-08 13:00:00,213.6,213.74,213.53,213.65,27890.0,202.5414,202.6742,202.475,202.5888,27890.0
2019-04-08 13:30:00,213.65,213.65,213.3,213.39,27859.0,202.5888,202.5888,202.257,202.3423,27859.0
2019-04-08 14:00:00,213.43,213.64,213.4,213.47,22354.0,202.3802,202.5793,202.3518,202.4181,22354.0
2019-04-08 14:30:00,213.49,213.5,213.17,213.21,23499.0,202.4371,202.4466,202.1337,202.1716,23499.0
2019-04-08 15:00:00,213.22,213.48,213.2,213.41,32131.0,202.1811,202.4276,202.1621,202.3613,32131.0
2019-04-08 15:30:00,213.36,213.69,213.3,213.65,110140.0,202.3138,202.6268,202.257,202.5888,110140.0
2019-04-09 09:30:00,212.42,212.74,212.01,212.61,51331.0,201.4225,201.7259,201.0337,201.6027,51331.0
2019-04-09 10:00:00,212.61,214.05,212.6,213.92,61771.0,201.6027,202.9681,201.5932,202.8449,61771.0
2019-04-09 10:30:00,213.97,214.32,213.81,214.32,69476.0,202.8923,203.2241,202.7405,203.2241,69476.0
2019-04-09 11:00:00,214.38,214.78,214.17,214.22,33169.0,203.281,203.6603,203.0819,203.1293,33169.0
2019-04-09 11:30:00,214.24,214.46,214.1,214.28,32257.0,203.1483,203.3569,203.0155,203.1862,32257.0
2019-04-09 12:00:00,214.27,214.55,214.23,214.5,26514.0,203.1767,203.4422,203.1388,203.3948,26514.0
2019-04-09 12:30:00,214.5,214.57,214.34,214.43,31037.0,203.3948,203.4612,203.2431,203.3284,31037.0
2019-04-09 13:00:00,214.41,214.51,214.13,214.15,22301.0,203.3095,203.4043,203.044,203.0629,22301.0
2019-04-09 13:30:00,214.2,214.43,214.2,214.33,17655.0,203.1104,203.3284,203.1104,203.2336,17655.0
2019-04-09 14:00:00,214.29,214.62,214.14,214.59,27921.0,203.1957,203.5086,203.0535,203.4802,27921.0
2019-04-09 14:30:00,214.61,214.67,214.36,214.61,35102.0,203.4991,203.556,203.2621,203.4991,35102.0
2019-04-09 15:00:00,214.61,215.0,214.61,214.84,49471.0,203.4991,203.8689,203.4991,203.7172,49471.0
2019-04-09 15:30:00,214.82,215.25,214.7,214.81,159726.0,203.6983,204.106,203.5845,203.6888,159726.0
2019-04-10 09:30:00,215.36,215.7,214.34,214.67,38601.0,204.2103,204.5327,203.2431,203.556,38601.0
2019-04-10 10:00:00,214.77,214.77,213.98,214.03,30220.0,203.6508,203.6508,202.9017,202.9492,30220.0
2019-04-10 10:30:00,214.06,214.31,213.69,213.69,28974.0,202.9776,203.2147,202.6268,202.6268,28974.0
2019-04-10 11:00:00,213.74,213.79,213.52,213.53,12937.0,202.6742,202.7216,202.4656,202.475,12937.0
2019-04-10 11:30:00,213.64,214.27,213.44,214.13,19502.0,202.5793,203.1767,202.3897,203.044,19502.0
2019-04-10 12:00:00,214.17,214.21,213.84,214.04,10321.0,203.0819,203.1198,202.769,202.9586,10321.0
2019-04-10 12:30:00,214.04,214.15,213.68,213.68,17372.0,202.9586,203.0629,202.6173,202.6173,17372.0
2019-04-10 13:00:00,213.65,213.78,213.45,213.62,21126.0,202.5888,202.7121,202.3992,202.5604,21126.0
2019-04-10 13:30:00,213.68,214.04,213.63,213.99,11620.0,202.6173,202.9586,202.5699,202.9112,11620.0
2019-04-10 14:00:00,214.02,214.08,213.47,213.73,22578.0,202.9397,202.9966,202.4181,202.6647,22578.0
2019-04-10 14:30:00,213.69,213.81,213.41,213.49,41087.0,202.6268,202.7405,202.3613,202.4371,41087.0
2019-04-10 15:00:00,213.52,213.77,213.2,213.2,61813.0,202.4656,202.7026,202.1621,202.1621,61813.0
2019-04-10 15:30:00,213.24,213.32,212.43,212.71,210362.0,202.2001,202.2759,201.432,201.6975,210362.0
2019-04-11 09:30:00,214.14,214.14,212.95,213.76,84313.0,203.0535,203.0535,201.9251,202.6931,84313.0
2019-04-11 10:00:00,213.73,213.83,213.12,213.42,54635.0,202.6647,202.7595,202.0863,202.3707,54635.0
2019-04-11 10:30:00,213.44,213.84,213.3,213.69,40476.0,202.3897,202.769,202.257,202.6268,40476.0
2019-04-11 11:00:00,213.74,213.84,213.5,213.5,34059.0,202.6742,202.769,202.4466,202.4466,34059.0
2019-04-11 11:30:00,213.46,213.56,212.91,212.99,35733.0,202.4087,202.5035,201.8871,201.963,35733.0
2019-04-11 12:00:00,212.96,213.48,212.93,213.05,47805.0,201.9346,202.4276,201.9061,202.0199,47805.0
2019-04-11 12:30:00,213.08,213.42,213.05,213.29,38848.0,202.0483,202.3707,202.0199,202.2475,38848.0
2019-04-11 13:00:00,213.31,213.6,213.3,213.56,25266.0,202.2664,202.5414,202.257,202.5035,25266.0
2019-04-11 13:30:00,213.6,213.62,212.95,212.97,100390.0,202.5414,202.5604,201.9251,201.944,100390.0
2019-04-11 14:00:00,213.0,213.16,212.83,212.91,110824.0,201.9725,202.1242,201.8113,201.8871,110824.0
2019-04-11 14:30:00,212.9,213.07,212.84,212.96,94663.0,201.8777,202.0389,201.8208,201.9346,94663.0
2019-04-11 15:00:00,212.96,213.06,212.83,212.84,79766.0,201.9346,202.0294,201.8113,201.8208,79766.0
2019-04-11 15:30:00,212.83,213.2,212.65,213.1,218831.0,201.8113,202.1621,201.6406,202.0673,218831.0
2019-04-12 09:30:00,214.7,214.9,213.48,213.55,61566.0,203.5845,203.7741,202.4276,202.494,61566.0
2019-04-12 10:00:00,213.52,214.3,213.22,214.27,32380.0,202.4656,203.2052,202.1811,203.1767,32380.0
2019-04-12 10:30:00,214.25,214.27,213.55,214.11,31745.0,203.1578,203.1767,202.494,203.025,31745.0
2019-04-12 11:00:00,214.08,214.19,213.88,214.05,29110.0,202.9966,203.1009,202.8069,202.9681,29110.0
2019-04-12 11:30:00,214.02,214.15,213.7,213.85,21515.0,202.9397,203.0629,202.6362,202.7785,21515.0
2019-04-12 12:00:00,213.88,214.52,213.88,214.5,20418.0,202.8069,203.4138,202.8069,203.3948,20418.0
2019-04-12 12:30:00,214.51,214.51,214.03,214.41,30779.0,203.4043,203.4043,202.9492,203.3095,30779.0
2019-04-12 13:00:00,214.43,214.85,214.43,214.74,16095.0,203.3284,203.7267,203.3284,203.6224,16095.0
2019-04-12 13:30:00,214.75,214.85,214.59,214.65,17296.0,203.6319,203.7267,203.4802,203.5371,17296.0
2019-04-12 14:00:00,214.64,214.93,214.63,214.8,22449.0,203.5276,203.8026,203.5181,203.6793,22449.0
2019-04-12 14:30:00,214.76,214.8,214.64,214.76,17791.0,203.6414,203.6793,203.5276,203.6414,17791.0
2019-04-12 15:00:00,214.74,214.82,214.47,214.63,37670.0,203.6224,203.6983,203.3664,203.5181,37670.0
2019-04-12 15:30:00,214.62,214.93,214.34,214.89,120642.0,203.5086,203.8026,203.2431,203.7646,120642.0
2019-04-15 09:30:00,215.43,216.15,214.57,215.74,23007.0,204.2767,204.9594,203.4612,204.5706,23007.0
2019-04-15 10:00:00,215.82,215.82,215.47,215.47,14508.0,204.6465,204.6465,204.3146,204.3146,14508.0
2019-04-15 10:30:00,215.44,215.6,215.11,215.4,29009.0,204.2862,204.4379,203.9732,204.2482,29009.0
2019-04-15 11:00:00,215.47,215.83,215.47,215.6,14379.0,204.3146,204.656,204.3146,204.4379,14379.0
2019-04-15 11:30:00,215.48,215.55,214.92,215.21,28495.0,204.3241,204.3905,203.7931,204.0681,28495.0
2019-04-15 12:00:00,215.2,215.53,215.04,215.37,10034.0,204.0586,204.3715,203.9069,204.2198,10034.0
2019-04-15 12:30:00,215.43,215.58,215.3,215.32,12690.0,204.2767,204.4189,204.1534,204.1724,12690.0
2019-04-15 13:00:00,215.33,215.51,215.32,215.46,10440.0,204.1819,204.3525,204.1724,204.3051,10440.0
2019-04-15 13:30:00,215.45,215.85,215.45,215.84,10212.0,204.2956,204.6749,204.2956,204.6654,10212.0
2019-04-15 14:00:00,215.87,215.95,215.71,215.74,17112.0,204.6939,204.7698,204.5422,204.5706,17112.0
2019-04-15 14:30:00,215.83,216.1,215.8,216.02,23297.0,204.656,204.912,204.6275,204.8361,23297.0
2019-04-15 15:00:00,216.03,216.22,215.85,216.14,22084.0,204.8456,205.0258,204.6749,204.9499,22084.0
2019-04-15 15:30:00,216.15,216.53,215.93,216.44,81865.0,204.9594,205.3197,204.7508,205.2344,81865.0
2019-04-16 09:30:00,217.15,217.81,216.79,217.01,23947.0,205.9076,206.5335,205.5663,205.7749,23947.0
2019-04-16 10:00:00,217.06,217.89,216.92,217.84,32015.0,205.8223,206.6093,205.6895,206.5619,32015.0
2019-04-16 10:30:00,217.84,217.93,217.41,217.74,41155.0,206.5619,206.6472,206.1542,206.4671,41155.0
2019-04-16 11:00:00,217.71,217.94,217.65,217.65,26827.0,206.4386,206.6567,206.3817,206.3817,26827.0
2019-04-16 11:30:00,217.69,217.84,217.36,217.41,21326.0,206.4197,206.5619,206.1068,206.1542,21326.0
2019-04-16 12:00:00,217.41,217.63,217.37,217.52,13405.0,206.1542,206.3628,206.1162,206.2585,13405.0
2019-04-16 12:30:00,217.52,217.65,217.39,217.61,20020.0,206.2585,206.3817,206.1352,206.3438,20020.0
2019-04-16 13:00:00,217.55,217.62,217.25,217.25,14723.0,206.2869,206.3533,206.0024,206.0024,14723.0
2019-04-16 13:30:00,217.27,217.31,217.07,217.19,26561.0,206.0214,206.0593,205.8318,205.9456,26561.0
2019-04-16 14:00:00,217.16,217.26,217.0,217.24,20061.0,205.9171,206.0119,205.7654,205.993,20061.0
2019-04-16 14:30:00,217.31,217.4,217.07,217.33,16955.0,206.0593,206.1447,205.8318,206.0783,16955.0
2019-04-16 15:00:00,217.29,217.53,217.26,217.39,45693.0,206.0404,206.268,206.0119,206.1352,45693.0
2019-04-16 15:30:00,217.35,217.35,216.72,216.94,84590.0,206.0973,206.0973,205.4999,205.7085,84590.0
2019-04-17 09:30:00,217.67,217.67,216.33,216.47,25977.0,206.4007,206.4007,205.1301,205.2628,25977.0
2019-04-17 10:00:00,216.36,216.36,214.68,214.82,34209.0,205.1585,205.1585,203.5655,203.6983,34209.0
2019-04-17 10:30:00,214.82,214.92,214.3,214.52,36152.0,203.6983,203.7931,203.2052,203.4138,36152.0
2019-04-17 11:00:00,214.47,215.53,214.44,215.22,34195.0,203.3664,204.3715,203.3379,204.0775,34195.0
2019-04-17 11:30:00,215.19,215.74,215.03,215.47,23165.0,204.0491,204.5706,203.8974,204.3146,23165.0
2019-04-17 12:00:00,215.38,215.38,214.99,215.18,24323.0,204.2293,204.2293,203.8595,204.0396,24323.0
2019-04-17 12:30:00,215.18,215.33,214.96,215.19,16259.0,204.0396,204.1819,203.831,204.0491,16259.0
2019-04-17 13:00:00,215.2,215.43,215.08,215.1,19902.0,204.0586,204.2767,203.9448,203.9638,19902.0
2019-04-17 13:30:00,215.14,215.42,215.13,215.34,16693.0,204.0017,204.2672,203.9922,204.1913,16693.0
2019-04-17 14:00:00,215.36,215.39,214.91,214.98,21150.0,204.2103,204.2387,203.7836,203.85,21150.0
2019-04-17 14:30:00,215.03,215.49,215.03,215.49,17335.0,203.8974,204.3336,203.8974,204.3336,17335.0
2019-04-17 15:00:00,215.48,215.82,215.46,215.79,27412.0,204.3241,204.6465,204.3051,204.618,27412.0
2019-04-17 15:30:00,215.82,216.03,215.38,215.39,85576.0,204.6465,204.8456,204.2293,204.2387,85576.0
2019-04-18 09:30:00,215.07,215.83,214.08,214.29,73580.0,203.9353,204.656,202.9966,203.1957,73580.0
2019-04-18 10:00:00,214.17,215.51,214.14,215.06,18303.0,203.0819,204.3525,203.0535,203.9258,18303.0
2019-04-18 10:30:00,215.08,215.33,214.6,215.33,17595.0,203.9448,204.1819,203.4896,204.1819,17595.0
2019-04-18 11:00:00,215.35,215.91,215.28,215.82,16761.0,204.2008,204.7318,204.1344,204.6465,16761.0
2019-04-18 11:30:00,215.85,216.26,215.79,216.22,17543.0,204.6749,205.0637,204.618,205.0258,17543.0
2019-04-18 12:00:00,216.2,216.57,216.2,216.41,19263.0,205.0068,205.3577,205.0068,205.2059,19263.0
2019-04-18 12:30:00,216.38,216.96,216.38,216.87,29042.0,205.1775,205.7275,205.1775,205.6421,29042.0
2019-04-18 13:00:00,216.86,216.86,216.32,216.41,14165.0,205.6326,205.6326,205.1206,205.2059,14165.0
2019-04-18 13:30:00,216.43,216.71,216.12,216.7,13729.0,205.2249,205.4904,204.931,205.4809,13729.0
2019-04-18 14:00:00,216.71,216.88,216.55,216.84,15231.0,205.4904,205.6516,205.3387,205.6137,15231.0
2019-04-18 14:30:00,216.81,217.15,216.74,217.06,21104.0,205.5852,205.9076,205.5189,205.8223,21104.0
2019-04-18 15:00:00,217.11,217.55,217.04,217.16,37623.0,205.8697,206.2869,205.8033,205.9171,37623.0
2019-04-18 15:30:00,217.14,217.28,216.76,217.24,105491.0,205.8981,206.0309,205.5378,205.993,105491.0
2019-04-22 09:30:00,216.42,217.43,216.06,217.05,43294.0,205.2154,206.1731,204.8741,205.8128,43294.0
2019-04-22 10:00:00,217.01,217.77,216.91,217.24,29915.0,205.7749,206.4955,205.6801,205.993,29915.0
2019-04-22 10:30:00,217.28,217.62,217.16,217.47,34005.0,206.0309,206.3533,205.9171,206.2111,34005.0
2019-04-22 11:00:00,217.47,217.52,216.94,217.11,24714.0,206.2111,206.2585,205.7085,205.8697,24714.0
2019-04-22 11:30:00,217.14,217.31,217.02,217.13,44175.0,205.8981,206.0593,205.7844,205.8887,44175.0
2019-04-22 12:00:00,217.15,217.28,216.74,217.28,35278.0,205.9076,206.0309,205.5189,206.0309,35278.0
2019-04-22 12:30:00,217.28,217.34,217.17,217.28,15839.0,206.0309,206.0878,205.9266,206.0309,15839.0
2019-04-22 13:00:00,217.28,217.33,217.1,217.26,50389.0,206.0309,206.0783,205.8602,206.0119,50389.0
2019-04-22 13:30:00,217.26,217.4,217.18,217.34,45511.0,206.0119,206.1447,205.9361,206.0878,45511.0
2019-04-22 14:00:00,217.34,217.65,217.16,217.16,104207.0,206.0878,206.3817,205.9171,205.9171,104207.0
2019-04-22 14:30:00,217.19,217.38,217.15,217.22,29220.0,205.9456,206.1257,205.9076,205.974,29220.0
2019-04-22 15:00:00,217.17,217.28,216.84,216.84,23628.0,205.9266,206.0309,205.6137,205.6137,23628.0
2019-04-22 15:30:00,216.88,217.25,216.88,217.2,69431.0,205.6516,206.0024,205.6516,205.955,69431.0
2019-04-23 09:30:00,216.99,218.05,216.43,217.35,76564.0,205.7559,206.761,205.2249,206.0973,76564.0
2019-04-23 10:00:00,217.38,217.57,216.17,216.19,49170.0,206.1257,206.3059,204.9784,204.9973,49170.0
2019-04-23 10:30:00,216.22,216.64,215.9,216.48,82878.0,205.0258,205.424,204.7223,205.2723,82878.0
2019-04-23 11:00:00,216.48,216.64,216.32,216.64,92785.0,205.2723,205.424,205.1206,205.424,92785.0
2019-04-23 11:30:00,216.7,217.89,216.7,217.82,42457.0,205.4809,206.6093,205.4809,206.5429,42457.0
2019-04-23 12:00:00,217.82,218.0,217.75,217.75,31086.0,206.5429,206.7136,206.4766,206.4766,31086.0
2019-04-23 12:30:00,217.77,217.85,217.14,217.32,55265.0,206.4955,206.5714,205.8981,206.0688,55265.0
2019-04-23 13:00:00,217.32,217.83,217.32,217.5,24944.0,206.0688,206.5524,206.0688,206.2395,24944.0
2019-04-23 13:30:00,217.51,217.75,217.47,217.73,19089.0,206.249,206.4766,206.2111,206.4576,19089.0
2019-04-23 14:00:00,217.75,217.75,217.39,217.49,41391.0,206.4766,206.4766,206.1352,206.23,41391.0
2019-04-23 14:30:00,217.49,217.75,217.49,217.72,22241.0,206.23,206.4766,206.23,206.4481,22241.0
2019-04-23 15:00:00,217.7,218.0,217.66,217.83,36283.0,206.4292,206.7136,206.3912,206.5524,36283.0
2019-04-23 15:30:00,217.8,218.0,217.45,217.99,75670.0,206.524,206.7136,206.1921,206.7041,75670.0
2019-04-24 09:30:00,216.18,218.58,216.18,217.69,66951.0,204.9878,207.2636,204.9878,206.4197,66951.0
2019-04-24 10:00:00,217.57,217.62,216.94,217.16,27306.0,206.3059,206.3533,205.7085,205.9171,27306.0
2019-04-24 10:30:00,217.13,217.57,217.12,217.48,41965.0,205.8887,206.3059,205.8792,206.2205,41965.0
2019-04-24 11:00:00,217.44,218.18,217.44,218.08,22033.0,206.1826,206.8843,206.1826,206.7895,22033.0
2019-04-24 11:30:00,218.11,218.55,217.9,217.9,38502.0,206.8179,207.2351,206.6188,206.6188,38502.0
2019-04-24 12:00:00,217.9,218.1,217.87,218.08,24440.0,206.6188,206.8084,206.5904,206.7895,24440.0
2019-04-24 12:30:00,218.07,218.86,218.06,218.63,31671.0,206.78,207.5291,206.7705,207.311,31671.0
2019-04-24 13:00:00,218.62,219.2,218.6,218.92,34081.0,207.3015,207.8515,207.2826,207.586,34081.0
2019-04-24 13:30:00,218.93,219.13,218.72,218.74,18123.0,207.5955,207.7851,207.3963,207.4153,18123.0
2019-04-24 14:00:00,218.76,218.8,218.22,218.25,23100.0,207.4343,207.4722,206.9222,206.9507,23100.0
2019-04-24 14:30:00,218.24,218.59,218.22,218.55,17679.0,206.9412,207.2731,206.9222,207.2351,17679.0
2019-04-24 15:00:00,218.61,219.1,218.61,218.68,27932.0,207.292,207.7567,207.292,207.3584,27932.0
2019-04-24 15:30:00,218.7,218.89,218.32,218.38,83785.0,207.3774,207.5575,207.0171,207.0739,83785.0
2019-04-25 09:30:00,217.88,218.0,216.92,217.43,57418.0,206.5998,206.7136,205.6895,206.1731,57418.0
2019-04-25 10:00:00,217.5,217.76,216.79,216.89,16515.0,206.2395,206.486,205.5663,205.6611,16515.0
2019-04-25 10:30:00,216.84,217.89,216.68,217.79,26847.0,205.6137,206.6093,205.462,206.5145,26847.0
2019-04-25 11:00:00,217.82,218.13,217.48,218.04,30726.0,206.5429,206.8369,206.2205,206.7515,30726.0
2019-04-25 11:30:00,218.05,218.89,218.05,218.67,14085.0,206.761,207.5575,206.761,207.3489,14085.0
2019-04-25 12:00:00,218.64,218.66,218.02,218.03,12685.0,207.3205,207.3395,206.7326,206.7421,12685.0
2019-04-25 12:30:00,217.98,218.49,217.9,218.39,13700.0,206.6947,207.1783,206.6188,207.0834,13700.0
2019-04-25 13:00:00,218.43,218.67,218.27,218.67,13251.0,207.1214,207.3489,206.9696,207.3489,13251.0
2019-04-25 13:30:00,218.67,218.79,218.57,218.77,11794.0,207.3489,207.4627,207.2541,207.4438,11794.0
2019-04-25 14:00:00,218.91,218.94,218.52,218.65,17947.0,207.5765,207.605,207.2067,207.33,17947.0
2019-04-25 14:30:00,218.66,218.84,218.61,218.84,20363.0,207.3395,207.5101,207.292,207.5101,20363.0
2019-04-25 15:00:00,218.82,219.37,218.64,219.33,37536.0,207.4912,208.0127,207.3205,207.9748,37536.0
2019-04-25 15:30:00,219.31,219.86,219.17,219.27,97482.0,207.9558,208.4773,207.823,207.9179,97482.0
2019-04-26 09:30:00,219.2,219.3,217.53,217.8,52919.0,207.8515,207.9463,206.268,206.524,52919.0
2019-04-26 10:00:00,218.0,219.09,217.8,218.85,21588.0,206.7136,207.7472,206.524,207.5196,21588.0
2019-04-26 10:30:00,218.8,218.85,218.28,218.85,32923.0,207.4722,207.5196,206.9791,207.5196,32923.0
2019-04-26 11:00:00,218.86,219.45,218.86,219.45,44498.0,207.5291,208.0886,207.5291,208.0886,44498.0
2019-04-26 11:30:00,219.39,219.73,219.29,219.37,30310.0,208.0317,208.3541,207.9368,208.0127,30310.0
2019-04-26 12:00:00,219.37,219.75,219.37,219.5,31588.0,208.0127,208.373,208.0127,208.136,31588.0
2019-04-26 12:30:00,219.52,220.06,219.5,219.98,14798.0,208.1549,208.667,208.136,208.5911,14798.0
2019-04-26 13:00:00,219.91,220.03,219.71,219.83,14870.0,208.5247,208.6385,208.3351,208.4489,14870.0
2019-04-26 13:30:00,219.89,219.92,219.66,219.7,10107.0,208.5058,208.5342,208.2877,208.3256,10107.0
2019-04-26 14:00:00,219.73,219.73,219.47,219.67,12076.0,208.3541,208.3541,208.1075,208.2972,12076.0
2019-04-26 14:30:00,219.7,219.79,219.63,219.77,14184.0,208.3256,208.4109,208.2592,208.392,14184.0
2019-04-26 15:00:00,219.78,220.0,219.7,219.93,21874.0,208.4015,208.6101,208.3256,208.5437,21874.0
2019-04-26 15:30:00,219.85,220.3,219.84,220.24,57828.0,208.4678,208.8945,208.4584,208.8377,57828.0
2019-04-29 09:30:00,220.18,220.84,219.97,220.84,58062.0,208.7808,209.4066,208.5816,209.4066,58062.0
2019-04-29 10:00:00,220.84,220.88,220.31,220.62,57357.0,209.4066,209.4445,208.904,209.198,57357.0
2019-04-29 10:30:00,220.62,220.92,220.36,220.62,50050.0,209.198,209.4824,208.9514,209.198,50050.0
2019-04-29 11:00:00,220.6,220.71,219.93,219.93,45694.0,209.179,209.2833,208.5437,208.5437,45694.0
2019-04-29 11:30:00,219.92,219.98,219.5,219.66,27570.0,208.5342,208.5911,208.136,208.2877,27570.0
2019-04-29 12:00:00,219.63,220.07,219.46,220.0,40796.0,208.2592,208.6765,208.098,208.6101,40796.0
2019-04-29 12:30:00,220.01,220.04,219.81,219.95,28890.0,208.6196,208.648,208.4299,208.5627,28890.0
2019-04-29 13:00:00,219.93,220.27,219.9,219.99,43842.0,208.5437,208.8661,208.5153,208.6006,43842.0
2019-04-29 13:30:00,219.97,220.04,219.55,219.69,17993.0,208.5816,208.648,208.1834,208.3161,17993.0
2019-04-29 14:00:00,219.76,220.02,219.71,219.87,19218.0,208.3825,208.629,208.3351,208.4868,19218.0
2019-04-29 14:30:00,219.85,220.06,219.76,220.0,35489.0,208.4678,208.667,208.3825,208.6101,35489.0
2019-04-29 15:00:00,219.99,220.2,219.98,220.01,44729.0,208.6006,208.7997,208.5911,208.6196,44729.0
2019-04-29 15:30:00,220.0,220.08,219.62,219.69,103583.0,208.6101,208.6859,208.2497,208.3161,103583.0
2019-04-30 09:30:00,220.0,220.31,219.23,219.77,43518.0,208.6101,208.904,207.8799,208.392,43518.0
2019-04-30 10:00:00,219.8,219.98,219.25,219.44,47626.0,208.4204,208.5911,207.8989,208.0791,47626.0
2019-04-30 10:30:00,219.48,219.77,219.48,219.48,63034.0,208.117,208.392,208.117,208.117,63034.0
2019-04-30 11:00:00,219.45,219.45,218.69,219.22,37661.0,208.0886,208.0886,207.3679,207.8705,37661.0
2019-04-30 11:30:00,219.24,219.78,219.2,219.71,42672.0,207.8894,208.4015,207.8515,208.3351,42672.0
2019-04-30 12:00:00,219.71,220.0,219.69,219.93,40380.0,208.3351,208.6101,208.3161,208.5437,40380.0
2019-04-30 12:30:00,219.96,220.07,219.65,219.74,30838.0,208.5721,208.6765,208.2782,208.3635,30838.0
2019-04-30 13:00:00,219.78,220.0,219.67,219.7,23424.0,208.4015,208.6101,208.2972,208.3256,23424.0
2019-04-30 13:30:00,219.67,220.46,219.63,220.45,29598.0,208.2972,209.0463,208.2592,209.0368,29598.0
2019-04-30 14:00:00,220.43,220.45,220.1,220.28,22616.0,209.0178,209.0368,208.7049,208.8756,22616.0
2019-04-30 14:30:00,220.28,220.35,219.97,220.03,45980.0,208.8756,208.942,208.5816,208.6385,45980.0
2019-04-30 15:00:00,220.03,220.38,220.01,220.02,58203.0,208.6385,208.9704,208.6196,208.629,58203.0
2019-04-30 15:30:00,219.99,220.87,219.99,220.66,163540.0,208.6006,209.435,208.6006,209.2359,163540.0
2019-05-01 09:30:00,220.99,221.98,219.45,220.12,55633.0,209.5488,210.4876,208.0886,208.7239,55633.0
2019-05-01 10:00:00,219.76,221.07,219.76,221.0,53578.0,208.3825,209.6247,208.3825,209.5583,53578.0
2019-05-01 10:30:00,220.95,221.48,220.66,221.43,48446.0,209.5109,210.0135,209.2359,209.966,48446.0
2019-05-01 11:00:00,221.43,222.0,221.11,221.26,65064.0,209.966,210.5065,209.6626,209.8048,65064.0
2019-05-01 11:30:00,221.31,221.77,221.22,221.44,26263.0,209.8523,210.2884,209.7669,209.9755,26263.0
2019-05-01 12:00:00,221.43,221.43,220.94,221.31,25100.0,209.966,209.966,209.5014,209.8523,25100.0
2019-05-01 12:30:00,221.27,221.44,220.8,221.43,32464.0,209.8143,209.9755,209.3687,209.966,32464.0
2019-05-01 13:00:00,221.43,221.73,221.19,221.66,30235.0,209.966,210.2505,209.7385,210.1841,30235.0
2019-05-01 13:30:00,221.6,221.66,220.96,221.11,67511.0,210.1272,210.1841,209.5204,209.6626,67511.0
2019-05-01 14:00:00,221.27,221.72,220.92,221.05,36840.0,209.8143,210.241,209.4824,209.6057,36840.0
2019-05-01 14:30:00,221.09,221.31,220.39,220.45,41379.0,209.6436,209.8523,208.9799,209.0368,41379.0
2019-05-01 15:00:00,220.49,220.65,220.0,220.15,55792.0,209.0747,209.2264,208.6101,208.7523,55792.0
2019-05-01 15:30:00,220.15,220.15,219.3,219.44,191439.0,208.7523,208.7523,207.9463,208.0791,191439.0
2019-05-02 09:30:00,215.99,218.0,212.74,216.22,196355.0,204.8077,206.7136,201.7259,205.0258,196355.0
2019-05-02 10:00:00,216.36,219.81,216.25,218.27,84151.0,205.1585,208.4299,205.0542,206.9696,84151.0
2019-05-02 10:30:00,218.29,219.2,216.95,216.95,95505.0,206.9886,207.8515,205.718,205.718,95505.0
2019-05-02 11:00:00,216.96,218.23,215.9,216.44,69846.0,205.7275,206.9317,204.7223,205.2344,69846.0
2019-05-02 11:30:00,216.64,217.45,215.81,216.22,41953.0,205.424,206.1921,204.637,205.0258,41953.0
2019-05-02 12:00:00,216.29,217.26,216.02,216.93,45981.0,205.0922,206.0119,204.8361,205.699,45981.0
2019-05-02 12:30:00,217.0,217.5,216.18,216.33,39552.0,205.7654,206.2395,204.9878,205.1301,39552.0
2019-05-02 13:00:00,216.33,216.74,215.94,216.5,39434.0,205.1301,205.5189,204.7603,205.2913,39434.0
2019-05-02 13:30:00,216.53,217.02,216.07,216.89,30438.0,205.3197,205.7844,204.8835,205.6611,30438.0
2019-05-02 14:00:00,216.91,217.65,216.83,216.98,49832.0,205.6801,206.3817,205.6042,205.7464,49832.0
2019-05-02 14:30:00,217.05,217.23,216.28,216.71,51650.0,205.8128,205.9835,205.0827,205.4904,51650.0
2019-05-02 15:00:00,216.72,216.86,216.39,216.54,64355.0,205.4999,205.6326,205.187,205.3292,64355.0
2019-05-02 15:30:00,216.53,217.21,216.06,217.14,167103.0,205.3197,205.9645,204.8741,205.8981,167103.0
2019-05-03 09:30:00,217.03,218.48,216.47,218.48,49741.0,205.7938,207.1688,205.2628,207.1688,49741.0
2019-05-03 10:00:00,218.41,218.61,216.62,217.02,63288.0,207.1024,207.292,205.4051,205.7844,63288.0
2019-05-03 10:30:00,217.11,218.32,216.87,217.93,42981.0,205.8697,207.0171,205.6421,206.6472,42981.0
2019-05-03 11:00:00,217.87,217.99,216.98,217.08,51508.0,206.5904,206.7041,205.7464,205.8413,51508.0
2019-05-03 11:30:00,217.23,217.41,216.42,217.03,32123.0,205.9835,206.1542,205.2154,205.7938,32123.0
2019-05-03 12:00:00,216.98,217.38,216.66,217.1,46929.0,205.7464,206.1257,205.443,205.8602,46929.0
2019-05-03 12:30:00,217.16,217.23,216.15,216.23,31286.0,205.9171,205.9835,204.9594,205.0353,31286.0
2019-05-03 13:00:00,216.31,216.6,215.9,216.17,42653.0,205.1111,205.3861,204.7223,204.9784,42653.0
2019-05-03 13:30:00,216.17,216.52,215.95,216.23,49709.0,204.9784,205.3102,204.7698,205.0353,49709.0
2019-05-03 14:00:00,216.27,216.5,215.42,216.14,80861.0,205.0732,205.2913,204.2672,204.9499,80861.0
2019-05-03 14:30:00,216.14,216.56,215.81,216.46,52051.0,204.9499,205.3482,204.637,205.2534,52051.0
2019-05-03 15:00:00,216.41,217.35,216.3,217.31,53784.0,205.2059,206.0973,205.1016,206.0593,53784.0
2019-05-03 15:30:00,217.28,217.94,217.01,217.81,138032.0,206.0309,206.6567,205.7749,206.5335,138032.0
2019-05-06 09:30:00,214.44,217.65,213.59,216.51,94248.0,203.3379,206.3817,202.5319,205.3008,94248.0
2019-05-06 10:00:00,216.49,216.53,215.84,216.12,30553.0,205.2818,205.3197,204.6654,204.931,30553.0
2019-05-06 10:30:00,216.07,217.2,215.73,216.97,52794.0,204.8835,205.955,204.5611,205.7369,52794.0
2019-05-06 11:00:00,216.96,217.99,216.78,217.9,33076.0,205.7275,206.7041,205.5568,206.6188,33076.0
2019-05-06 11:30:00,217.84,217.85,217.01,217.1,25340.0,206.5619,206.5714,205.7749,205.8602,25340.0
2019-05-06 12:00:00,217.15,217.84,216.96,217.58,29533.0,205.9076,206.5619,205.7275,206.3154,29533.0
2019-05-06 12:30:00,217.66,218.77,217.56,217.98,29714.0,206.3912,207.4438,206.2964,206.6947,29714.0
2019-05-06 13:00:00,218.02,218.81,217.82,218.78,23267.0,206.7326,207.4817,206.5429,207.4532,23267.0
2019-05-06 13:30:00,218.74,219.16,218.73,218.94,28189.0,207.4153,207.8136,207.4058,207.605,28189.0
2019-05-06 14:00:00,218.92,219.2,218.82,219.05,24283.0,207.586,207.8515,207.4912,207.7093,24283.0
2019-05-06 14:30:00,219.08,219.65,219.08,219.5,22714.0,207.7377,208.2782,207.7377,208.136,22714.0
2019-05-06 15:00:00,219.51,220.0,219.2,219.89,54679.0,208.1454,208.6101,207.8515,208.5058,54679.0
2019-05-06 15:30:00,219.88,220.04,219.51,219.67,138112.0,208.4963,208.648,208.1454,208.2972,138112.0
2019-05-07 09:30:00,217.57,217.57,215.86,216.78,76778.0,206.3059,206.3059,204.6844,205.5568,76778.0
2019-05-07 10:00:00,216.87,217.49,216.06,217.35,68324.0,205.6421,206.23,204.8741,206.0973,68324.0
2019-05-07 10:30:00,217.38,217.38,214.91,215.28,38310.0,206.1257,206.1257,203.7836,204.1344,38310.0
2019-05-07 11:00:00,215.17,215.31,214.36,214.85,39646.0,204.0301,204.1629,203.2621,203.7267,39646.0
2019-05-07 11:30:00,214.92,215.15,214.01,214.31,40870.0,203.7931,204.0112,202.9302,203.2147,40870.0
2019-05-07 12:00:00,214.28,214.93,213.88,214.86,32796.0,203.1862,203.8026,202.8069,203.7362,32796.0
2019-05-07 12:30:00,214.95,214.97,214.31,214.31,28709.0,203.8215,203.8405,203.2147,203.2147,28709.0
2019-05-07 13:00:00,214.26,214.26,212.97,213.13,34125.0,203.1672,203.1672,201.944,202.0958,34125.0
2019-05-07 13:30:00,213.12,213.89,212.95,213.56,42135.0,202.0863,202.8164,201.9251,202.5035,42135.0
2019-05-07 14:00:00,213.5,213.88,213.08,213.08,35872.0,202.4466,202.8069,202.0483,202.0483,35872.0
2019-05-07 14:30:00,213.08,213.6,212.65,213.34,37241.0,202.0483,202.5414,201.6406,202.2949,37241.0
2019-05-07 15:00:00,213.35,213.61,212.7,213.22,50359.0,202.3044,202.5509,201.688,202.1811,50359.0
2019-05-07 15:30:00,213.2,214.69,212.59,214.6,145768.0,202.1621,203.575,201.5837,203.4896,145768.0
2019-05-08 09:30:00,213.37,215.4,213.35,214.49,81903.0,202.3233,204.2482,202.3044,203.3853,81903.0
2019-05-08 10:00:00,214.51,215.38,214.37,214.79,68455.0,203.4043,204.2293,203.2716,203.6698,68455.0
2019-05-08 10:30:00,214.86,215.44,214.35,215.43,26633.0,203.7362,204.2862,203.2526,204.2767,26633.0
2019-05-08 11:00:00,215.56,215.82,215.1,215.3,30648.0,204.3999,204.6465,203.9638,204.1534,30648.0
2019-05-08 11:30:00,215.24,215.82,214.76,215.7,40533.0,204.0965,204.6465,203.6414,204.5327,40533.0
2019-05-08 12:00:00,215.71,215.99,215.45,215.93,64222.0,204.5422,204.8077,204.2956,204.7508,64222.0
2019-05-08 12:30:00,215.91,216.38,215.75,216.06,19560.0,204.7318,205.1775,204.5801,204.8741,19560.0
2019-05-08 13:00:00,216.12,216.2,215.66,216.0,39235.0,204.931,205.0068,204.4948,204.8172,39235.0
2019-05-08 13:30:00,216.03,216.67,215.93,216.53,27910.0,204.8456,205.4525,204.7508,205.3197,27910.0
2019-05-08 14:00:00,216.54,216.61,216.07,216.51,26384.0,205.3292,205.3956,204.8835,205.3008,26384.0
2019-05-08 14:30:00,216.56,216.58,215.88,215.98,44735.0,205.3482,205.3671,204.7034,204.7982,44735.0
2019-05-08 15:00:00,216.04,216.28,215.85,216.22,69734.0,204.8551,205.0827,204.6749,205.0258,69734.0
2019-05-08 15:30:00,216.24,216.26,214.65,214.78,190245.0,205.0447,205.0637,203.5371,203.6603,190245.0
2019-05-09 09:30:00,212.58,213.74,210.53,211.33,47580.0,201.5742,202.6742,199.6304,200.3889,47580.0
2019-05-09 10:00:00,211.53,211.66,210.5,210.78,66553.0,200.5786,200.7019,199.6019,199.8674,66553.0
2019-05-09 10:30:00,210.8,211.94,210.68,211.57,55669.0,199.8864,200.9674,199.7726,200.6165,55669.0
2019-05-09 11:00:00,211.53,212.4,211.01,211.17,68769.0,200.5786,201.4035,200.0855,200.2372,68769.0
2019-05-09 11:30:00,211.22,211.9,211.17,211.79,39550.0,200.2846,200.9294,200.2372,200.8251,39550.0
2019-05-09 12:00:00,211.79,212.13,211.48,211.75,103224.0,200.8251,201.1475,200.5312,200.7872,103224.0
2019-05-09 12:30:00,211.82,213.05,211.81,212.5,70202.0,200.8536,202.0199,200.8441,201.4984,70202.0
2019-05-09 13:00:00,212.51,212.85,212.28,212.34,26118.0,201.5079,201.8302,201.2898,201.3467,26118.0
2019-05-09 13:30:00,212.39,212.89,212.01,212.56,88873.0,201.3941,201.8682,201.0337,201.5553,88873.0
2019-05-09 14:00:00,212.57,212.63,212.05,212.3,53890.0,201.5647,201.6216,201.0717,201.3087,53890.0
2019-05-09 14:30:00,212.32,213.34,212.16,212.65,71706.0,201.3277,202.2949,201.176,201.6406,71706.0
2019-05-09 15:00:00,212.62,213.4,212.39,213.34,63841.0,201.6122,202.3518,201.3941,202.2949,63841.0
2019-05-09 15:30:00,213.35,213.69,212.78,213.12,135120.0,202.3044,202.6268,201.7639,202.0863,135120.0
2019-05-10 09:30:00,212.39,214.14,212.39,213.64,29886.0,201.3941,203.0535,201.3941,202.5793,29886.0
2019-05-10 10:00:00,213.47,213.49,211.64,211.81,29508.0,202.4181,202.4371,200.6829,200.8441,29508.0
2019-05-10 10:30:00,211.74,211.74,210.05,210.05,34443.0,200.7777,200.7777,199.1752,199.1752,34443.0
2019-05-10 11:00:00,210.07,210.17,209.42,209.73,63473.0,199.1942,199.289,198.5778,198.8718,63473.0
2019-05-10 11:30:00,209.78,210.06,209.41,209.9,38815.0,198.9192,199.1847,198.5683,199.033,38815.0
2019-05-10 12:00:00,210.5,211.59,210.23,211.52,29850.0,199.6019,200.6355,199.3459,200.5691,29850.0
2019-05-10 12:30:00,211.47,212.23,211.47,212.2,20105.0,200.5217,201.2423,200.5217,201.2139,20105.0
2019-05-10 13:00:00,212.07,212.93,211.97,212.51,34234.0,201.0906,201.9061,200.9958,201.5079,34234.0
2019-05-10 13:30:00,212.48,213.09,212.48,212.9,23593.0,201.4794,202.0578,201.4794,201.8777,23593.0
2019-05-10 14:00:00,212.99,213.07,212.5,212.62,27684.0,201.963,202.0389,201.4984,201.6122,27684.0
2019-05-10 14:30:00,212.7,213.57,212.66,213.39,41587.0,201.688,202.513,201.6501,202.3423,41587.0
2019-05-10 15:00:00,213.46,214.68,213.4,214.56,31100.0,202.4087,203.5655,202.3518,203.4517,31100.0
2019-05-10 15:30:00,214.5,214.55,213.5,214.42,132264.0,203.3948,203.4422,202.4466,203.319,132264.0
2019-05-13 09:30:00,211.17,211.69,208.66,209.67,60841.0,200.2372,200.7303,197.8572,198.8149,60841.0
2019-05-13 10:00:00,209.56,209.58,208.66,208.97,60253.0,198.7106,198.7295,197.8572,198.1511,60253.0
2019-05-13 10:30:00,208.88,209.3,208.4,208.71,44628.0,198.0658,198.464,197.6106,197.9046,44628.0
2019-05-13 11:00:00,208.72,208.95,208.07,208.51,52860.0,197.9141,198.1322,197.2977,197.7149,52860.0
2019-05-13 11:30:00,208.61,208.74,208.06,208.48,55206.0,197.8098,197.933,197.2882,197.6865,55206.0
2019-05-13 12:00:00,208.5,208.57,207.3,207.35,51706.0,197.7055,197.7718,196.5676,196.615,51706.0
2019-05-13 12:30:00,207.33,207.61,207.1,207.11,36758.0,196.596,196.8615,196.3779,196.3874,36758.0
2019-05-13 13:00:00,207.08,207.08,206.05,206.15,145576.0,196.359,196.359,195.3823,195.4771,145576.0
2019-05-13 13:30:00,206.14,206.66,205.93,206.59,145561.0,195.4676,195.9607,195.2685,195.8943,145561.0
2019-05-13 14:00:00,206.61,208.19,206.29,208.01,57039.0,195.9133,197.4115,195.6099,197.2408,57039.0
2019-05-13 14:30:00,208.06,209.27,208.05,208.86,44348.0,197.2882,198.4356,197.2788,198.0468,44348.0
2019-05-13 15:00:00,208.75,209.12,207.88,208.05,32911.0,197.9425,198.2934,197.1176,197.2788,32911.0
2019-05-13 15:30:00,207.95,208.84,207.55,208.66,160016.0,197.1839,198.0279,196.8046,197.8572,160016.0
2019-05-14 09:30:00,209.27,212.46,209.27,212.0,84737.0,198.4356,201.4604,198.4356,201.0243,84737.0
2019-05-14 10:00:00,212.14,213.77,211.9,213.31,62900.0,201.157,202.7026,200.9294,202.2664,62900.0
2019-05-14 10:30:00,213.31,214.02,213.04,213.33,41215.0,202.2664,202.9397,202.0104,202.2854,41215.0
2019-05-14 11:00:00,213.24,214.34,212.8,213.76,28908.0,202.2001,203.2431,201.7828,202.6931,28908.0
2019-05-14 11:30:00,213.68,214.62,213.67,214.12,33929.0,202.6173,203.5086,202.6078,203.0345,33929.0
2019-05-14 12:00:00,214.17,214.45,213.55,213.59,21024.0,203.0819,203.3474,202.494,202.5319,21024.0
2019-05-14 12:30:00,213.62,214.26,213.62,213.94,49062.0,202.5604,203.1672,202.5604,202.8638,49062.0
2019-05-14 13:00:00,213.91,214.46,213.88,214.13,20608.0,202.8354,203.3569,202.8069,203.044,20608.0
2019-05-14 13:30:00,214.14,214.18,213.75,213.82,19770.0,203.0535,203.0914,202.6837,202.75,19770.0
2019-05-14 14:00:00,213.8,214.02,213.44,213.78,27426.0,202.7311,202.9397,202.3897,202.7121,27426.0
2019-05-14 14:30:00,213.79,213.96,212.75,212.98,34020.0,202.7216,202.8828,201.7354,201.9535,34020.0
2019-05-14 15:00:00,213.0,213.26,212.47,212.49,48508.0,201.9725,202.219,201.4699,201.4889,48508.0
2019-05-14 15:30:00,212.47,212.5,211.74,211.86,168746.0,201.4699,201.4984,200.7777,200.8915,168746.0
2019-05-15 09:30:00,210.67,211.89,209.85,211.53,73404.0,199.7631,200.9199,198.9856,200.5786,73404.0
2019-05-15 10:00:00,211.47,211.97,210.57,211.39,51149.0,200.5217,200.9958,199.6683,200.4458,51149.0
2019-05-15 10:30:00,211.52,211.6,210.91,211.32,46178.0,200.5691,200.645,199.9907,200.3795,46178.0
2019-05-15 11:00:00,211.36,212.61,211.14,212.55,24652.0,200.4174,201.6027,200.2088,201.5458,24652.0
2019-05-15 11:30:00,212.67,213.11,212.42,213.06,14372.0,201.6596,202.0768,201.4225,202.0294,14372.0
2019-05-15 12:00:00,213.17,213.34,212.5,212.74,11004.0,202.1337,202.2949,201.4984,201.7259,11004.0
2019-05-15 12:30:00,212.74,213.08,212.58,212.61,11120.0,201.7259,202.0483,201.5742,201.6027,11120.0
2019-05-15 13:00:00,212.7,212.97,212.6,212.76,12077.0,201.688,201.944,201.5932,201.7449,12077.0
2019-05-15 13:30:00,212.84,213.14,212.77,213.01,14804.0,201.8208,202.1052,201.7544,201.982,14804.0
2019-05-15 14:00:00,213.03,213.1,212.7,212.71,20201.0,202.0009,202.0673,201.688,201.6975,20201.0
2019-05-15 14:30:00,212.69,212.86,212.15,212.18,31084.0,201.6785,201.8397,201.1665,201.1949,31084.0
2019-05-15 15:00:00,212.25,212.74,212.03,212.74,65478.0,201.2613,201.7259,201.0527,201.7259,65478.0
2019-05-15 15:30:00,212.74,212.74,211.71,211.75,129924.0,201.7259,201.7259,200.7493,200.7872,129924.0
2019-05-16 09:30:00,212.88,214.97,208.72,214.23,39338.0,201.8587,203.8405,197.9141,203.1388,39338.0
2019-05-16 10:00:00,214.32,214.86,213.73,214.74,39150.0,203.2241,203.7362,202.6647,203.6224,39150.0
2019-05-16 10:30:00,214.7,215.63,214.1,215.63,53059.0,203.5845,204.4663,203.0155,204.4663,53059.0
2019-05-16 11:00:00,215.59,215.99,215.27,215.54,26797.0,204.4284,204.8077,204.125,204.381,26797.0
2019-05-16 11:30:00,215.61,216.04,215.24,215.52,25693.0,204.4474,204.8551,204.0965,204.362,25693.0
2019-05-16 12:00:00,215.45,216.04,215.45,215.92,16387.0,204.2956,204.8551,204.2956,204.7413,16387.0
2019-05-16 12:30:00,215.86,215.96,215.5,215.7,12452.0,204.6844,204.7792,204.3431,204.5327,12452.0
2019-05-16 13:00:00,215.76,216.25,215.57,216.22,25314.0,204.5896,205.0542,204.4094,205.0258,25314.0
2019-05-16 13:30:00,216.21,216.39,215.77,215.82,22995.0,205.0163,205.187,204.5991,204.6465,22995.0
2019-05-16 14:00:00,215.75,216.17,215.59,216.17,20449.0,204.5801,204.9784,204.4284,204.9784,20449.0
2019-05-16 14:30:00,216.23,216.38,215.8,216.16,32502.0,205.0353,205.1775,204.6275,204.9689,32502.0
2019-05-16 15:00:00,216.09,216.1,215.18,215.39,68194.0,204.9025,204.912,204.0396,204.2387,68194.0
2019-05-16 15:30:00,215.35,215.54,214.73,215.33,131551.0,204.2008,204.381,203.6129,204.1819,131551.0
2019-05-17 09:30:00,213.23,214.52,212.51,213.26,64663.0,202.1906,203.4138,201.5079,202.219,64663.0
2019-05-17 10:00:00,213.33,213.63,212.79,213.6,21865.0,202.2854,202.5699,201.7734,202.5414,21865.0
2019-05-17 10:30:00,213.67,214.92,213.34,214.8,29660.0,202.6078,203.7931,202.2949,203.6793,29660.0
2019-05-17 11:00:00,214.86,215.31,214.77,215.03,19722.0,203.7362,204.1629,203.6508,203.8974,19722.0
2019-05-17 11:30:00,214.99,214.99,213.74,214.06,46099.0,203.8595,203.8595,202.6742,202.9776,46099.0
2019-05-17 12:00:00,214.0,214.5,213.64,214.07,28384.0,202.9207,203.3948,202.5793,202.9871,28384.0
2019-05-17 12:30:00,213.85,214.18,213.68,213.77,79394.0,202.7785,203.0914,202.6173,202.7026,79394.0
2019-05-17 13:00:00,213.83,213.93,213.38,213.48,40086.0,202.7595,202.8543,202.3328,202.4276,40086.0
2019-05-17 13:30:00,213.44,213.71,212.94,213.07,119952.0,202.3897,202.6457,201.9156,202.0389,119952.0
2019-05-17 14:00:00,213.08,213.69,213.01,213.61,107089.0,202.0483,202.6268,201.982,202.5509,107089.0
2019-05-17 14:30:00,213.61,214.29,213.36,213.97,43984.0,202.5509,203.1957,202.3138,202.8923,43984.0
2019-05-17 15:00:00,213.94,213.99,212.92,213.46,36827.0,202.8638,202.9112,201.8966,202.4087,36827.0
2019-05-17 15:30:00,213.4,213.57,212.66,213.02,128699.0,202.3518,202.513,201.6501,201.9914,128699.0
2019-05-20 09:30:00,211.92,212.25,210.6,212.16,51790.0,200.9484,201.2613,199.6967,201.176,51790.0
2019-05-20 10:00:00,211.87,212.86,211.61,212.55,23716.0,200.901,201.8397,200.6544,201.5458,23716.0
2019-05-20 10:30:00,212.52,213.24,212.39,213.21,64775.0,201.5173,202.2001,201.3941,202.1716,64775.0
2019-05-20 11:00:00,213.35,213.36,212.45,212.59,12977.0,202.3044,202.3138,201.451,201.5837,12977.0
2019-05-20 11:30:00,212.76,213.1,212.14,212.3,28012.0,201.7449,202.0673,201.157,201.3087,28012.0
2019-05-20 12:00:00,212.26,212.68,212.2,212.2,81179.0,201.2708,201.669,201.2139,201.2139,81179.0
2019-05-20 12:30:00,212.23,212.55,211.97,212.35,25103.0,201.2423,201.5458,200.9958,201.3561,25103.0
2019-05-20 13:00:00,212.27,212.5,211.82,212.34,60789.0,201.2803,201.4984,200.8536,201.3467,60789.0
2019-05-20 13:30:00,212.34,212.34,211.78,212.03,94449.0,201.3467,201.3467,200.8156,201.0527,94449.0
2019-05-20 14:00:00,212.05,212.24,211.52,211.57,25550.0,201.0717,201.2518,200.5691,200.6165,25550.0
2019-05-20 14:30:00,211.57,211.68,210.92,211.02,37234.0,200.6165,200.7208,200.0002,200.095,37234.0
2019-05-20 15:00:00,210.99,211.43,210.65,211.43,56819.0,200.0665,200.4838,199.7441,200.4838,56819.0
2019-05-20 15:30:00,211.38,212.15,211.37,211.7,126768.0,200.4364,201.1665,200.4269,200.7398,126768.0
2019-05-21 09:30:00,216.58,216.98,213.74,215.17,157593.0,205.3671,205.7464,202.6742,204.0301,157593.0
2019-05-21 10:00:00,215.25,215.83,215.24,215.57,164220.0,204.106,204.656,204.0965,204.4094,164220.0
2019-05-21 10:30:00,215.61,216.02,215.31,215.31,107520.0,204.4474,204.8361,204.1629,204.1629,107520.0
2019-05-21 11:00:00,215.35,215.61,215.1,215.61,56722.0,204.2008,204.4474,203.9638,204.4474,56722.0
2019-05-21 11:30:00,215.66,215.7,214.86,215.08,40953.0,204.4948,204.5327,203.7362,203.9448,40953.0
2019-05-21 12:00:00,215.08,215.32,214.99,215.21,31001.0,203.9448,204.1724,203.8595,204.0681,31001.0
2019-05-21 12:30:00,215.21,215.46,215.0,215.44,51287.0,204.0681,204.3051,203.8689,204.2862,51287.0
2019-05-21 13:00:00,215.48,215.48,215.06,215.24,27736.0,204.3241,204.3241,203.9258,204.0965,27736.0
2019-05-21 13:30:00,215.13,216.35,215.13,216.1,55407.0,203.9922,205.149,203.9922,204.912,55407.0
2019-05-21 14:00:00,216.2,216.82,216.2,216.63,67997.0,205.0068,205.5947,205.0068,205.4145,67997.0
2019-05-21 14:30:00,216.59,216.82,216.29,216.6,94084.0,205.3766,205.5947,205.0922,205.3861,94084.0
2019-05-21 15:00:00,216.63,216.86,216.41,216.81,77125.0,205.4145,205.6326,205.2059,205.5852,77125.0
2019-05-21 15:30:00,216.8,217.22,216.74,216.88,243315.0,205.5757,205.974,205.5189,205.6516,243315.0
2019-05-22 09:30:00,216.77,218.66,216.71,218.64,51048.0,205.5473,207.3395,205.4904,207.3205,51048.0
2019-05-22 10:00:00,218.63,219.82,218.51,219.32,70179.0,207.311,208.4394,207.1972,207.9653,70179.0
2019-05-22 10:30:00,219.3,219.93,219.2,219.72,82558.0,207.9463,208.5437,207.8515,208.3446,82558.0
2019-05-22 11:00:00,219.8,219.91,219.28,219.77,76261.0,208.4204,208.5247,207.9274,208.392,76261.0
2019-05-22 11:30:00,219.83,220.34,219.72,219.97,84276.0,208.4489,208.9325,208.3446,208.5816,84276.0
2019-05-22 12:00:00,220.03,220.14,219.72,219.85,58933.0,208.6385,208.7428,208.3446,208.4678,58933.0
2019-05-22 12:30:00,219.89,220.03,219.04,219.09,80563.0,208.5058,208.6385,207.6998,207.7472,80563.0
2019-05-22 13:00:00,219.09,219.14,218.2,218.33,135701.0,207.7472,207.7946,206.9033,207.0265,135701.0
2019-05-22 13:30:00,218.25,218.84,218.19,218.83,47650.0,206.9507,207.5101,206.8938,207.5006,47650.0
2019-05-22 14:00:00,218.77,218.79,218.27,218.52,46115.0,207.4438,207.4627,206.9696,207.2067,46115.0
2019-05-22 14:30:00,218.52,218.59,218.16,218.26,40200.0,207.2067,207.2731,206.8653,206.9602,40200.0
2019-05-22 15:00:00,218.23,218.29,217.66,217.88,70323.0,206.9317,206.9886,206.3912,206.5998,70323.0
2019-05-22 15:30:00,217.88,217.96,217.57,217.57,86589.0,206.5998,206.6757,206.3059,206.3059,86589.0
2019-05-23 09:30:00,216.16,216.47,214.43,214.78,84464.0,204.9689,205.2628,203.3284,203.6603,84464.0
2019-05-23 10:00:00,214.83,215.12,213.92,214.13,58577.0,203.7077,203.9827,202.8449,203.044,58577.0
2019-05-23 10:30:00,214.18,215.57,213.73,215.37,79410.0,203.0914,204.4094,202.6647,204.2198,79410.0
2019-05-23 11:00:00,215.54,215.54,214.92,214.97,30421.0,204.381,204.381,203.7931,203.8405,30421.0
2019-05-23 11:30:00,214.88,215.1,214.28,214.28,18183.0,203.7552,203.9638,203.1862,203.1862,18183.0
2019-05-23 12:00:00,214.31,214.69,214.26,214.62,19870.0,203.2147,203.575,203.1672,203.5086,19870.0
2019-05-23 12:30:00,214.68,214.7,213.43,213.46,27790.0,203.5655,203.5845,202.3802,202.4087,27790.0
2019-05-23 13:00:00,213.43,214.21,213.18,214.08,20344.0,202.3802,203.1198,202.1432,202.9966,20344.0
2019-05-23 13:30:00,213.93,214.48,213.93,214.19,14568.0,202.8543,203.3759,202.8543,203.1009,14568.0
2019-05-23 14:00:00,214.19,214.29,213.32,213.34,33695.0,203.1009,203.1957,202.2759,202.2949,33695.0
2019-05-23 14:30:00,213.36,213.4,212.57,212.74,34524.0,202.3138,202.3518,201.5647,201.7259,34524.0
2019-05-23 15:00:00,212.74,213.46,212.57,213.26,58633.0,201.7259,202.4087,201.5647,202.219,58633.0
2019-05-23 15:30:00,213.22,214.15,213.15,213.94,162948.0,202.1811,203.0629,202.1147,202.8638,162948.0
2019-05-24 09:30:00,215.33,215.33,213.29,213.41,92178.0,204.1819,204.1819,202.2475,202.3613,92178.0
2019-05-24 10:00:00,213.4,213.52,212.6,212.78,81869.0,202.3518,202.4656,201.5932,201.7639,81869.0
2019-05-24 10:30:00,212.62,212.94,212.27,212.37,30578.0,201.6122,201.9156,201.2803,201.3751,30578.0
2019-05-24 11:00:00,212.4,212.44,211.88,212.0,63710.0,201.4035,201.4415,200.9105,201.0243,63710.0
2019-05-24 11:30:00,212.02,213.01,212.01,212.53,144930.0,201.0432,201.982,201.0337,201.5268,144930.0
2019-05-24 12:00:00,212.56,213.59,212.17,213.47,113169.0,201.5553,202.5319,201.1855,202.4181,113169.0
2019-05-24 12:30:00,213.53,213.9,213.05,213.9,144406.0,202.475,202.8259,202.0199,202.8259,144406.0
2019-05-24 13:00:00,214.04,214.04,213.07,213.88,98013.0,202.9586,202.9586,202.0389,202.8069,98013.0
2019-05-24 13:30:00,213.83,214.03,213.51,213.87,12658.0,202.7595,202.9492,202.4561,202.7974,12658.0
2019-05-24 14:00:00,213.84,213.84,213.47,213.8,19994.0,202.769,202.769,202.4181,202.7311,19994.0
2019-05-24 14:30:00,213.76,214.26,213.76,214.16,16454.0,202.6931,203.1672,202.6931,203.0724,16454.0
2019-05-24 15:00:00,214.23,214.38,213.92,214.1,45165.0,203.1388,203.281,202.8449,203.0155,45165.0
2019-05-24 15:30:00,214.07,214.49,213.97,214.31,76348.0,202.9871,203.3853,202.8923,203.2147,76348.0
2019-05-28 09:30:00,214.37,216.11,214.11,215.81,334523.0,203.8117,205.466,203.5645,205.1807,334523.0
2019-05-28 10:00:00,215.79,216.56,214.87,216.47,151099.0,205.1617,205.8938,204.287,205.8082,151099.0
2019-05-28 10:30:00,216.5,216.52,215.51,215.79,36413.0,205.8368,205.8558,204.8955,205.1617,36413.0
2019-05-28 11:00:00,215.72,216.6,215.66,216.37,42462.0,205.0952,205.9318,205.0381,205.7132,42462.0
2019-05-28 11:30:00,216.4,216.71,216.16,216.52,26976.0,205.7417,206.0364,205.5135,205.8558,26976.0
2019-05-28 12:00:00,216.55,217.04,216.29,217.04,53855.0,205.8843,206.3502,205.6371,206.3502,53855.0
2019-05-28 12:30:00,217.0,217.3,216.69,216.69,17054.0,206.3121,206.5974,206.0174,206.0174,17054.0
2019-05-28 13:00:00,216.71,216.88,216.4,216.64,27321.0,206.0364,206.198,205.7417,205.9699,27321.0
2019-05-28 13:30:00,216.64,216.9,216.55,216.9,14600.0,205.9699,206.2171,205.8843,206.2171,14600.0
2019-05-28 14:00:00,216.84,216.87,215.84,215.84,134297.0,206.16,206.1885,205.2093,205.2093,134297.0
2019-05-28 14:30:00,215.85,215.85,214.83,214.94,134493.0,205.2188,205.2188,204.249,204.3536,134493.0
2019-05-28 15:00:00,214.91,215.37,214.7,215.07,30381.0,204.3251,204.7624,204.1254,204.4772,30381.0
2019-05-28 15:30:00,215.12,215.12,214.31,214.4,99946.0,204.5247,204.5247,203.7546,203.8402,99946.0
2019-05-29 09:30:00,214.23,216.19,214.19,215.31,76495.0,203.6786,205.542,203.6405,204.7054,76495.0
2019-05-29 10:00:00,215.29,217.13,214.98,217.03,39304.0,204.6864,206.4357,204.3916,206.3407,39304.0
2019-05-29 10:30:00,217.01,217.23,215.42,215.42,24931.0,206.3216,206.5308,204.81,204.81,24931.0
2019-05-29 11:00:00,215.42,216.48,215.41,216.4,50608.0,204.81,205.8177,204.8004,205.7417,50608.0
2019-05-29 11:30:00,216.31,216.31,215.45,215.54,68920.0,205.6561,205.6561,204.8385,204.924,68920.0
2019-05-29 12:00:00,215.5,216.38,215.5,216.16,25728.0,204.886,205.7227,204.886,205.5135,25728.0
2019-05-29 12:30:00,216.17,216.37,215.93,216.08,14723.0,205.523,205.7132,205.2948,205.4374,14723.0
2019-05-29 13:00:00,216.06,217.06,215.95,217.06,21943.0,205.4184,206.3692,205.3138,206.3692,21943.0
2019-05-29 13:30:00,217.06,217.83,217.0,217.68,35036.0,206.3692,207.1013,206.3121,206.9586,35036.0
2019-05-29 14:00:00,217.64,217.96,217.5,217.7,80432.0,206.9206,207.2248,206.7875,206.9777,80432.0
2019-05-29 14:30:00,217.68,217.69,216.12,216.75,86267.0,206.9586,206.9681,205.4755,206.0744,86267.0
2019-05-29 15:00:00,216.69,216.71,216.14,216.44,31613.0,206.0174,206.0364,205.4945,205.7797,31613.0
2019-05-29 15:30:00,216.4,216.88,216.22,216.54,210720.0,205.7417,206.198,205.5705,205.8748,210720.0
2019-05-30 09:30:00,217.0,219.13,216.54,218.86,33626.0,206.3121,208.3372,205.8748,208.0805,33626.0
2019-05-30 10:00:00,218.9,219.42,218.77,218.92,25342.0,208.1186,208.6129,207.995,208.1376,25342.0
2019-05-30 10:30:00,218.91,219.63,218.75,218.88,24039.0,208.1281,208.8126,207.9759,208.0995,24039.0
2019-05-30 11:00:00,218.77,219.0,218.15,218.94,22561.0,207.995,208.2136,207.4055,208.1566,22561.0
2019-05-30 11:30:00,218.9,218.9,217.55,217.6,28576.0,208.1186,208.1186,206.835,206.8826,28576.0
2019-05-30 12:00:00,217.62,217.65,217.16,217.38,31815.0,206.9016,206.9301,206.4643,206.6734,31815.0
2019-05-30 12:30:00,217.41,217.94,217.25,217.7,27428.0,206.7019,207.2058,206.5498,206.9777,27428.0
2019-05-30 13:00:00,217.72,217.85,216.92,217.0,23651.0,206.9967,207.1203,206.2361,206.3121,23651.0
2019-05-30 13:30:00,216.97,216.97,216.58,216.7,16989.0,206.2836,206.2836,205.9128,206.0269,16989.0
2019-05-30 14:00:00,216.72,216.97,216.51,216.63,24241.0,206.0459,206.2836,205.8463,205.9604,24241.0
2019-05-30 14:30:00,216.66,216.9,216.21,216.85,25619.0,205.9889,206.2171,205.561,206.1695,25619.0
2019-05-30 15:00:00,216.78,217.17,216.46,217.17,37475.0,206.103,206.4738,205.7987,206.4738,37475.0
2019-05-30 15:30:00,217.11,217.48,216.74,217.16,109206.0,206.4167,206.7685,206.0649,206.4643,109206.0
2019-05-31 09:30:00,215.77,215.87,214.7,215.25,69877.0,205.1427,205.2378,204.1254,204.6483,69877.0
2019-05-31 10:00:00,215.27,215.29,214.17,214.56,134856.0,204.6673,204.6864,203.6215,203.9923,134856.0
2019-05-31 10:30:00,214.63,215.73,214.58,215.21,32740.0,204.0589,205.1047,204.0113,204.6103,32740.0
2019-05-31 11:00:00,215.14,215.8,215.04,215.72,34884.0,204.5437,205.1712,204.4487,205.0952,34884.0
2019-05-31 11:30:00,215.74,215.87,215.27,215.42,35659.0,205.1142,205.2378,204.6673,204.81,35659.0
2019-05-31 12:00:00,215.48,215.58,215.04,215.04,16449.0,204.867,204.9621,204.4487,204.4487,16449.0
2019-05-31 12:30:00,215.04,215.11,214.61,214.92,35142.0,204.4487,204.5152,204.0398,204.3346,35142.0
2019-05-31 13:00:00,214.97,215.44,214.87,215.4,11327.0,204.3821,204.829,204.287,204.7909,11327.0
2019-05-31 13:30:00,215.42,215.49,215.1,215.38,21120.0,204.81,204.8765,204.5057,204.7719,21120.0
2019-05-31 14:00:00,215.41,215.41,214.42,214.66,19466.0,204.8004,204.8004,203.8592,204.0874,19466.0
2019-05-31 14:30:00,214.62,214.75,214.02,214.17,33444.0,204.0494,204.173,203.4789,203.6215,33444.0
2019-05-31 15:00:00,214.18,214.44,213.65,213.83,38157.0,203.631,203.8782,203.1271,203.2983,38157.0
2019-05-31 15:30:00,213.77,214.21,213.29,213.85,105805.0,203.2412,203.6595,202.7849,203.3173,105805.0
2019-06-03 09:30:00,214.39,215.33,213.55,213.95,30030.0,203.8307,204.7244,203.0321,203.4124,30030.0
2019-06-03 10:00:00,213.73,215.75,213.17,215.75,16062.0,203.2032,205.1237,202.6708,205.1237,16062.0
2019-06-03 10:30:00,215.73,216.03,215.26,215.42,30879.0,205.1047,205.3899,204.6578,204.81,30879.0
2019-06-03 11:00:00,215.46,215.46,214.36,214.84,19454.0,204.848,204.848,203.8022,204.2585,19454.0
2019-06-03 11:30:00,214.9,215.07,213.66,213.73,20407.0,204.3156,204.4772,203.1366,203.2032,20407.0
2019-06-03 12:00:00,213.85,213.91,212.74,212.75,20311.0,203.3173,203.3743,202.2619,202.2715,20311.0
2019-06-03 12:30:00,212.76,213.69,212.68,213.21,12172.0,202.281,203.1652,202.2049,202.7088,12172.0
2019-06-03 13:00:00,213.22,214.85,212.93,213.93,37247.0,202.7183,204.268,202.4426,203.3933,37247.0
2019-06-03 13:30:00,214.02,214.02,212.85,213.79,24840.0,203.4789,203.4789,202.3665,203.2602,24840.0
2019-06-03 14:00:00,213.85,214.33,213.49,213.57,16542.0,203.3173,203.7736,202.975,203.0511,16542.0
2019-06-03 14:30:00,213.71,213.85,212.49,212.6,20771.0,203.1842,203.3173,202.0243,202.1288,20771.0
2019-06-03 15:00:00,212.64,212.64,211.48,211.77,34541.0,202.1669,202.1669,201.064,201.3397,34541.0
2019-06-03 15:30:00,211.7,213.26,211.35,212.9,160337.0,201.2732,202.7563,200.9404,202.4141,160337.0
2019-06-04 09:30:00,215.38,215.74,210.49,211.5,80653.0,204.7719,205.1142,200.1228,201.083,80653.0
2019-06-04 10:00:00,211.51,213.36,211.31,213.0,52629.0,201.0925,202.8514,200.9024,202.5091,52629.0
2019-06-04 10:30:00,213.05,213.11,211.78,212.37,31476.0,202.5567,202.6137,201.3492,201.9102,31476.0
2019-06-04 11:00:00,212.36,213.11,212.25,212.98,46233.0,201.9007,202.6137,201.7961,202.4901,46233.0
2019-06-04 11:30:00,212.99,213.02,212.61,212.63,34047.0,202.4996,202.5282,202.1384,202.1574,34047.0
2019-06-04 12:00:00,212.68,212.73,211.85,212.01,56537.0,202.2049,202.2524,201.4158,201.5679,56537.0
2019-06-04 12:30:00,212.1,212.52,211.69,212.25,53751.0,201.6535,202.0528,201.2637,201.7961,53751.0
2019-06-04 13:00:00,212.25,213.0,212.22,212.95,43521.0,201.7961,202.5091,201.7676,202.4616,43521.0
2019-06-04 13:30:00,212.97,213.07,212.47,212.99,50895.0,202.4806,202.5757,202.0052,202.4996,50895.0
2019-06-04 14:00:00,212.94,212.95,212.43,212.73,34699.0,202.4521,202.4616,201.9672,202.2524,34699.0
2019-06-04 14:30:00,212.72,213.01,212.51,212.65,46128.0,202.2429,202.5187,202.0433,202.1764,46128.0
2019-06-04 15:00:00,212.75,213.69,212.75,213.69,56551.0,202.2715,203.1652,202.2715,203.1652,56551.0
2019-06-04 15:30:00,213.66,214.98,213.49,214.82,188319.0,203.1366,204.3916,202.975,204.2395,188319.0
2019-06-05 09:30:00,216.36,218.37,216.17,217.97,51902.0,205.7037,207.6147,205.523,207.2344,51902.0
2019-06-05 10:00:00,218.08,218.26,216.94,217.16,26476.0,207.3389,207.5101,206.2551,206.4643,26476.0
2019-06-05 10:30:00,217.07,217.47,216.66,216.91,53842.0,206.3787,206.759,205.9889,206.2266,53842.0
2019-06-05 11:00:00,216.96,218.42,216.78,218.33,47975.0,206.2741,207.6622,206.103,207.5766,47975.0
2019-06-05 11:30:00,218.39,218.45,217.77,218.27,49043.0,207.6337,207.6907,207.0442,207.5196,49043.0
2019-06-05 12:00:00,218.27,218.71,218.0,218.61,48699.0,207.5196,207.9379,207.2629,207.8428,48699.0
2019-06-05 12:30:00,218.53,218.61,217.95,218.39,58010.0,207.7668,207.8428,207.2153,207.6337,58010.0
2019-06-05 13:00:00,218.52,218.97,218.37,218.75,80025.0,207.7573,208.1851,207.6147,207.9759,80025.0
2019-06-05 13:30:00,218.83,219.74,218.77,219.55,55968.0,208.052,208.9172,207.995,208.7365,55968.0
2019-06-05 14:00:00,219.6,220.14,219.44,219.51,81466.0,208.7841,209.2975,208.632,208.6985,81466.0
2019-06-05 14:30:00,219.56,219.84,219.48,219.84,52375.0,208.746,209.0123,208.67,209.0123,52375.0
2019-06-05 15:00:00,219.93,220.18,219.6,220.12,63212.0,209.0978,209.3355,208.7841,209.2785,63212.0
2019-06-05 15:30:00,220.12,220.89,219.66,220.28,178335.0,209.2785,210.0105,208.8411,209.4306,178335.0
2019-06-06 09:30:00,221.38,222.0,220.55,220.68,49576.0,210.4764,211.0659,209.6873,209.8109,49576.0
2019-06-06 10:00:00,220.9,220.9,220.37,220.55,31674.0,210.02,210.02,209.5161,209.6873,31674.0
2019-06-06 10:30:00,220.63,220.97,220.37,220.9,42126.0,209.7633,210.0866,209.5161,210.02,42126.0
2019-06-06 11:00:00,220.87,221.5,220.57,221.35,39644.0,209.9915,210.5905,209.7063,210.4479,39644.0
2019-06-06 11:30:00,221.44,221.57,220.44,220.51,30295.0,210.5334,210.657,209.5827,209.6493,30295.0
2019-06-06 12:00:00,220.59,221.12,220.59,220.91,22917.0,209.7253,210.2292,209.7253,210.0296,22917.0
2019-06-06 12:30:00,220.88,221.14,220.7,221.09,26102.0,210.001,210.2482,209.8299,210.2007,26102.0
2019-06-06 13:00:00,221.15,221.2,220.87,221.17,16100.0,210.2577,210.3053,209.9915,210.2767,16100.0
2019-06-06 13:30:00,221.13,221.47,220.93,221.47,37713.0,210.2387,210.562,210.0486,210.562,37713.0
2019-06-06 14:00:00,221.38,221.57,220.96,220.96,9476.0,210.4764,210.657,210.0771,210.0771,9476.0
2019-06-06 14:30:00,221.05,221.51,220.98,221.05,42581.0,210.1627,210.6,210.0961,210.1627,42581.0
2019-06-06 15:00:00,221.06,222.05,220.94,222.05,26166.0,210.1722,211.1134,210.0581,211.1134,26166.0
2019-06-06 15:30:00,221.98,222.45,221.52,222.07,105300.0,211.0469,211.4937,210.6095,211.1324,105300.0
2019-06-07 09:30:00,222.5,224.4,222.04,224.24,67466.0,211.5412,213.3477,211.1039,213.1955,67466.0
2019-06-07 10:00:00,224.36,224.87,223.9,224.4,46202.0,213.3096,213.7945,212.8723,213.3477,46202.0
2019-06-07 10:30:00,224.58,224.79,224.3,224.53,44445.0,213.5188,213.7185,213.2526,213.4713,44445.0
2019-06-07 11:00:00,224.48,224.72,224.17,224.24,34118.0,213.4237,213.6519,213.129,213.1955,34118.0
2019-06-07 11:30:00,224.24,224.53,224.01,224.22,31607.0,213.1955,213.4713,212.9769,213.1765,31607.0
2019-06-07 12:00:00,224.18,224.6,224.09,224.36,21869.0,213.1385,213.5378,213.0529,213.3096,21869.0
2019-06-07 12:30:00,224.37,224.56,224.25,224.53,19691.0,213.3191,213.4998,213.205,213.4713,19691.0
2019-06-07 13:00:00,224.56,224.56,224.19,224.28,23161.0,213.4998,213.4998,213.148,213.2336,23161.0
2019-06-07 13:30:00,224.34,224.57,224.33,224.51,32357.0,213.2906,213.5093,213.2811,213.4522,32357.0
2019-06-07 14:00:00,224.5,225.0,224.46,224.8,45871.0,213.4427,213.9181,213.4047,213.728,45871.0
2019-06-07 14:30:00,224.87,225.0,224.05,224.13,38806.0,213.7945,213.9181,213.0149,213.091,38806.0
2019-06-07 15:00:00,224.21,224.8,224.18,224.74,56241.0,213.167,213.728,213.1385,213.6709,56241.0
2019-06-07 15:30:00,224.69,225.22,224.58,224.67,136702.0,213.6234,214.1273,213.5188,213.6044,136702.0
2019-06-10 09:30:00,225.9,226.51,225.05,225.71,51932.0,214.7738,215.3537,213.9656,214.5931,51932.0
2019-06-10 10:00:00,225.88,226.17,225.5,225.76,31573.0,214.7548,215.0305,214.3935,214.6407,31573.0
2019-06-10 10:30:00,225.71,226.51,225.58,226.08,27424.0,214.5931,215.3537,214.4695,214.9449,27424.0
2019-06-10 11:00:00,226.0,227.56,226.0,227.31,71746.0,214.8689,216.352,214.8689,216.1143,71746.0
2019-06-10 11:30:00,227.2,227.61,226.85,226.9,43877.0,216.0098,216.3996,215.677,215.7245,43877.0
2019-06-10 12:00:00,226.78,226.82,226.49,226.49,20300.0,215.6104,215.6485,215.3347,215.3347,20300.0
2019-06-10 12:30:00,226.44,226.51,226.12,226.13,9833.0,215.2872,215.3537,214.9829,214.9925,9833.0
2019-06-10 13:00:00,226.15,226.51,226.08,226.36,15526.0,215.0115,215.3537,214.9449,215.2111,15526.0
2019-06-10 13:30:00,226.45,226.6,226.29,226.58,17975.0,215.2967,215.4393,215.1446,215.4203,17975.0
2019-06-10 14:00:00,226.49,226.87,226.21,226.86,24252.0,215.3347,215.696,215.0685,215.6865,24252.0
2019-06-10 14:30:00,226.79,227.08,226.67,226.92,28899.0,215.6199,215.8957,215.5059,215.7435,28899.0
2019-06-10 15:00:00,226.89,227.21,226.65,226.72,34923.0,215.715,216.0193,215.4868,215.5534,34923.0
2019-06-10 15:30:00,226.71,227.64,226.62,227.13,125077.0,215.5439,216.4281,215.4583,215.9432,125077.0
2019-06-11 09:30:00,228.68,229.0,226.32,226.73,53861.0,217.4169,217.7211,215.1731,215.5629,53861.0
2019-06-11 10:00:00,226.58,226.81,225.55,225.77,25052.0,215.4203,215.639,214.441,214.6502,25052.0
2019-06-11 10:30:00,225.89,226.06,224.71,225.01,24817.0,214.7643,214.9259,213.6424,213.9276,24817.0
2019-06-11 11:00:00,224.9,224.94,223.86,223.96,22534.0,213.823,213.8611,212.8343,212.9293,22534.0
2019-06-11 11:30:00,223.96,224.13,223.16,223.69,25596.0,212.9293,213.091,212.1687,212.6726,25596.0
2019-06-11 12:00:00,223.68,223.78,223.13,223.24,32468.0,212.6631,212.7582,212.1402,212.2448,32468.0
2019-06-11 12:30:00,223.29,223.55,221.76,221.76,34851.0,212.2923,212.5395,210.8377,210.8377,34851.0
2019-06-11 13:00:00,221.74,222.09,221.42,221.61,26548.0,210.8187,211.1514,210.5144,210.6951,26548.0
2019-06-11 13:30:00,221.54,223.25,221.37,222.99,29681.0,210.6285,212.2543,210.4669,212.0071,29681.0
2019-06-11 14:00:00,223.14,223.4,222.48,222.84,27807.0,212.1497,212.3969,211.5222,211.8645,27807.0
2019-06-11 14:30:00,222.84,222.96,222.28,222.81,26642.0,211.8645,211.9786,211.3321,211.836,26642.0
2019-06-11 15:00:00,222.84,222.99,222.25,222.41,34349.0,211.8645,212.0071,211.3036,211.4557,34349.0
2019-06-11 15:30:00,222.43,223.02,222.26,222.69,80641.0,211.4747,212.0356,211.3131,211.7219,80641.0
2019-06-12 09:30:00,222.73,223.57,222.12,223.1,27541.0,211.7599,212.5585,211.18,212.1117,27541.0
2019-06-12 10:00:00,223.16,223.69,222.87,223.01,17274.0,212.1687,212.6726,211.893,212.0261,17274.0
2019-06-12 10:30:00,223.14,223.74,222.89,222.99,13390.0,212.1497,212.7202,211.912,212.0071,13390.0
2019-06-12 11:00:00,223.01,223.13,222.59,222.83,13498.0,212.0261,212.1402,211.6268,211.855,13498.0
2019-06-12 11:30:00,222.89,223.13,222.51,222.56,14886.0,211.912,212.1402,211.5507,211.5983,14886.0
2019-06-12 12:00:00,222.62,222.79,222.2,222.66,11148.0,211.6553,211.817,211.256,211.6934,11148.0
2019-06-12 12:30:00,222.68,223.16,222.45,223.15,8920.0,211.7124,212.1687,211.4937,212.1592,8920.0
2019-06-12 13:00:00,223.19,223.2,222.78,222.97,11648.0,212.1973,212.2068,211.8074,211.9881,11648.0
2019-06-12 13:30:00,222.95,223.22,222.69,223.12,20503.0,211.9691,212.2258,211.7219,212.1307,20503.0
2019-06-12 14:00:00,223.2,223.42,223.12,223.39,15954.0,212.2068,212.4159,212.1307,212.3874,15954.0
2019-06-12 14:30:00,223.33,224.11,223.1,224.11,26066.0,212.3304,213.0719,212.1117,213.0719,26066.0
2019-06-12 15:00:00,224.07,224.5,224.02,224.44,27061.0,213.0339,213.4427,212.9864,213.3857,27061.0
2019-06-12 15:30:00,224.43,224.51,223.83,224.2,65164.0,213.3762,213.4522,212.8057,213.1575,65164.0
2019-06-13 09:30:00,224.63,225.0,222.88,223.51,45638.0,213.5663,213.9181,211.9025,212.5015,45638.0
2019-06-13 10:00:00,223.49,224.52,223.21,224.41,15472.0,212.4825,213.4617,212.2163,213.3572,15472.0
2019-06-13 10:30:00,224.52,224.77,224.35,224.35,22507.0,213.4617,213.6994,213.3001,213.3001,22507.0
2019-06-13 11:00:00,224.45,224.79,223.94,224.71,19725.0,213.3952,213.7185,212.9103,213.6424,19725.0
2019-06-13 11:30:00,224.71,225.0,224.6,225.0,13067.0,213.6424,213.9181,213.5378,213.9181,13067.0
2019-06-13 12:00:00,225.03,225.09,224.76,224.76,22074.0,213.9466,214.0037,213.6899,213.6899,22074.0
2019-06-13 12:30:00,224.66,225.48,224.6,225.36,15114.0,213.5949,214.3745,213.5378,214.2604,15114.0
2019-06-13 13:00:00,225.38,225.52,225.22,225.27,14006.0,214.2794,214.4125,214.1273,214.1748,14006.0
2019-06-13 13:30:00,225.31,225.43,225.17,225.38,6875.0,214.2128,214.3269,214.0797,214.2794,6875.0
2019-06-13 14:00:00,225.37,225.46,224.97,225.06,22252.0,214.2699,214.3555,213.8896,213.9752,22252.0
2019-06-13 14:30:00,225.05,225.12,224.55,224.66,13121.0,213.9656,214.0322,213.4903,213.5949,13121.0
2019-06-13 15:00:00,224.51,224.53,223.83,224.08,28766.0,213.4522,213.4713,212.8057,213.0434,28766.0
2019-06-13 15:30:00,224.06,224.54,223.75,224.48,59108.0,213.0244,213.4808,212.7297,213.4237,59108.0
2019-06-14 09:30:00,224.64,225.55,222.21,223.21,42485.0,213.5758,214.441,211.2655,212.2163,42485.0
2019-06-14 10:00:00,223.33,224.56,223.3,224.21,60669.0,212.3304,213.4998,212.3018,213.167,60669.0
2019-06-14 10:30:00,224.18,224.41,223.85,224.17,28489.0,213.1385,213.3572,212.8247,213.129,28489.0
2019-06-14 11:00:00,224.17,224.8,223.91,224.8,28150.0,213.129,213.728,212.8818,213.728,28150.0
2019-06-14 11:30:00,224.77,224.86,224.17,224.22,15645.0,213.6994,213.785,213.129,213.1765,15645.0
2019-06-14 12:00:00,224.18,224.48,224.13,224.4,30159.0,213.1385,213.4237,213.091,213.3477,30159.0
2019-06-14 12:30:00,224.33,224.51,224.3,224.33,21672.0,213.2811,213.4522,213.2526,213.2811,21672.0
2019-06-14 13:00:00,224.36,224.76,224.36,224.48,16899.0,213.3096,213.6899,213.3096,213.4237,16899.0
2019-06-14 13:30:00,224.46,224.58,224.34,224.5,24090.0,213.4047,213.5188,213.2906,213.4427,24090.0
2019-06-14 14:00:00,224.59,224.81,224.39,224.81,16973.0,213.5283,213.7375,213.3382,213.7375,16973.0
2019-06-14 14:30:00,224.73,224.88,224.65,224.77,19235.0,213.6614,213.804,213.5853,213.6994,19235.0
2019-06-14 15:00:00,224.81,225.27,224.7,225.21,41223.0,213.7375,214.1748,213.6329,214.1178,41223.0
2019-06-14 15:30:00,225.2,225.7,224.89,224.9,68005.0,214.1083,214.5836,213.8135,213.823,68005.0
2019-06-17 09:30:00,225.23,225.84,224.7,224.97,48952.0,214.1368,214.7167,213.6329,213.8896,48952.0
2019-06-17 10:00:00,225.02,225.5,224.71,225.06,30403.0,213.9371,214.3935,213.6424,213.9752,30403.0
2019-06-17 10:30:00,225.08,225.31,224.3,224.99,19470.0,213.9942,214.2128,213.2526,213.9086,19470.0
2019-06-17 11:00:00,224.97,225.03,224.48,224.48,24204.0,213.8896,213.9466,213.4237,213.4237,24204.0
2019-06-17 11:30:00,224.44,224.6,224.05,224.29,25365.0,213.3857,213.5378,213.0149,213.2431,25365.0
2019-06-17 12:00:00,224.24,224.36,224.07,224.24,19875.0,213.1955,213.3096,213.0339,213.1955,19875.0
2019-06-17 12:30:00,224.24,225.02,224.23,224.99,28079.0,213.1955,213.9371,213.186,213.9086,28079.0
2019-06-17 13:00:00,225.01,225.19,224.88,225.06,32616.0,213.9276,214.0988,213.804,213.9752,32616.0
2019-06-17 13:30:00,225.08,225.4,225.02,225.28,31724.0,213.9942,214.2984,213.9371,214.1843,31724.0
2019-06-17 14:00:00,225.3,225.47,225.06,225.06,46066.0,214.2033,214.365,213.9752,213.9752,46066.0
2019-06-17 14:30:00,225.1,225.11,224.39,224.42,23663.0,214.0132,214.0227,213.3382,213.3667,23663.0
2019-06-17 15:00:00,224.45,224.8,224.31,224.71,25714.0,213.3952,213.728,213.2621,213.6424,25714.0
2019-06-17 15:30:00,224.69,224.7,223.95,224.15,133279.0,213.6234,213.6329,212.9198,213.11,133279.0
2019-06-18 09:30:00,225.28,227.07,225.0,225.71,61520.0,214.1843,215.8862,213.9181,214.5931,61520.0
2019-06-18 10:00:00,225.81,226.08,225.27,225.95,18638.0,214.6882,214.9449,214.1748,214.8213,18638.0
2019-06-18 10:30:00,225.95,226.18,225.62,225.99,31498.0,214.8213,215.04,214.5076,214.8593,31498.0
2019-06-18 11:00:00,225.77,226.08,225.36,225.36,17057.0,214.6502,214.9449,214.2604,214.2604,17057.0
2019-06-18 11:30:00,225.38,226.06,225.37,225.6,18583.0,214.2794,214.9259,214.2699,214.4886,18583.0
2019-06-18 12:00:00,225.51,226.05,225.51,225.97,15277.0,214.403,214.9164,214.403,214.8403,15277.0
2019-06-18 12:30:00,226.08,226.63,226.0,226.59,18501.0,214.9449,215.4678,214.8689,215.4298,18501.0
2019-06-18 13:00:00,226.55,226.58,226.15,226.21,29818.0,215.3918,215.4203,215.0115,215.0685,29818.0
2019-06-18 13:30:00,226.2,226.43,226.13,226.32,21068.0,215.059,215.2777,214.9925,215.1731,21068.0
2019-06-18 14:00:00,226.32,226.59,226.15,226.47,27823.0,215.1731,215.4298,215.0115,215.3157,27823.0
2019-06-18 14:30:00,226.52,226.63,226.26,226.4,25940.0,215.3632,215.4678,215.116,215.2492,25940.0
2019-06-18 15:00:00,226.4,226.68,226.12,226.14,31452.0,215.2492,215.5154,214.9829,215.002,31452.0
2019-06-18 15:30:00,226.12,226.45,225.76,226.28,129252.0,214.9829,215.2967,214.6407,215.1351,129252.0
2019-06-19 09:30:00,227.05,227.97,226.37,227.97,33581.0,215.8671,216.7418,215.2206,216.7418,33581.0
2019-06-19 10:00:00,227.99,228.45,227.56,228.25,41011.0,216.7608,217.1982,216.352,217.008,41011.0
2019-06-19 10:30:00,228.11,228.88,227.88,228.08,48182.0,216.8749,217.607,216.6563,216.8464,48182.0
2019-06-19 11:00:00,228.16,228.53,228.01,228.53,19476.0,216.9225,217.2742,216.7799,217.2742,19476.0
2019-06-19 11:30:00,228.55,228.77,228.35,228.53,32839.0,217.2933,217.5024,217.1031,217.2742,32839.0
2019-06-19 12:00:00,228.54,228.62,228.02,228.62,39709.0,217.2838,217.3598,216.7894,217.3598,39709.0
2019-06-19 12:30:00,228.58,229.07,228.58,229.04,32855.0,217.3218,217.7876,217.3218,217.7591,32855.0
2019-06-19 13:00:00,229.01,229.33,228.46,228.98,39776.0,217.7306,218.0348,217.2077,217.7021,39776.0
2019-06-19 13:30:00,229.02,229.44,228.88,228.95,30447.0,217.7401,218.1394,217.607,217.6736,30447.0
2019-06-19 14:00:00,228.97,229.98,228.45,229.48,48012.0,217.6926,218.6528,217.1982,218.1775,48012.0
2019-06-19 14:30:00,229.42,230.0,229.01,229.38,29079.0,218.1204,218.6718,217.7306,218.0824,29079.0
2019-06-19 15:00:00,229.41,230.21,229.41,230.13,54781.0,218.1109,218.8715,218.1109,218.7954,54781.0
2019-06-19 15:30:00,230.12,231.25,230.12,230.57,144545.0,218.7859,219.8603,218.7859,219.2138,144545.0
2019-06-20 09:30:00,232.52,234.78,232.03,234.15,108249.0,221.0677,223.2164,220.6019,222.6174,108249.0
2019-06-20 10:00:00,234.05,235.58,234.04,234.86,95655.0,222.5224,223.977,222.5129,223.2925,95655.0
2019-06-20 10:30:00,234.87,234.95,232.79,232.81,67368.0,223.302,223.378,221.3244,221.3434,67368.0
2019-06-20 11:00:00,232.93,233.36,232.0,232.0,28091.0,221.4575,221.8664,220.5733,220.5733,28091.0
2019-06-20 11:30:00,232.14,232.85,232.14,232.34,35824.0,220.7064,221.3815,220.7064,220.8966,35824.0
2019-06-20 12:00:00,232.27,232.52,231.08,231.57,25656.0,220.83,221.0677,219.6987,220.1645,25656.0
2019-06-20 12:30:00,231.57,231.99,231.39,231.45,27295.0,220.1645,220.5638,219.9934,220.0504,27295.0
2019-06-20 13:00:00,231.52,231.57,231.1,231.43,43665.0,220.117,220.1645,219.7177,220.0314,43665.0
2019-06-20 13:30:00,231.52,231.52,230.76,230.9,47275.0,220.117,220.117,219.3944,219.5275,47275.0
2019-06-20 14:00:00,230.83,231.44,230.54,230.54,46065.0,219.461,220.0409,219.1852,219.1852,46065.0
2019-06-20 14:30:00,230.54,231.02,230.38,230.89,52764.0,219.1852,219.6416,219.0331,219.518,52764.0
2019-06-20 15:00:00,230.85,231.05,230.67,231.02,53653.0,219.48,219.6701,219.3088,219.6416,53653.0
2019-06-20 15:30:00,231.04,231.84,230.87,231.29,238094.0,219.6606,220.4212,219.499,219.8983,238094.0
2019-06-21 09:30:00,230.86,231.18,229.55,229.82,211960.0,219.4895,219.7937,218.244,218.5007,211960.0
2019-06-21 10:00:00,229.84,230.23,229.52,229.64,34812.0,218.5197,218.8905,218.2155,218.3296,34812.0
2019-06-21 10:30:00,229.64,229.73,229.1,229.12,38159.0,218.3296,218.4151,217.8162,217.8352,38159.0
2019-06-21 11:00:00,229.1,230.18,229.08,229.31,53330.0,217.8162,218.843,217.7972,218.0158,53330.0
2019-06-21 11:30:00,229.34,230.06,229.02,230.06,28768.0,218.0444,218.7289,217.7401,218.7289,28768.0
2019-06-21 12:00:00,229.94,230.49,229.61,230.43,24596.0,218.6148,219.1377,218.3011,219.0807,24596.0
2019-06-21 12:30:00,230.39,230.42,229.89,229.98,21122.0,219.0426,219.0712,218.5673,218.6528,21122.0
2019-06-21 13:00:00,229.98,230.03,229.53,229.59,15635.0,218.6528,218.7004,218.225,218.282,15635.0
2019-06-21 13:30:00,229.59,230.07,229.59,229.95,11315.0,218.282,218.7384,218.282,218.6243,11315.0
2019-06-21 14:00:00,230.07,230.09,229.73,229.92,14241.0,218.7384,218.7574,218.4151,218.5958,14241.0
2019-06-21 14:30:00,229.97,230.18,229.76,229.76,24493.0,218.6433,218.843,218.4437,218.4437,24493.0
2019-06-21 15:00:00,229.67,230.08,229.67,229.78,19877.0,218.3581,218.7479,218.3581,218.4627,19877.0
2019-06-21 15:30:00,229.78,230.13,228.58,228.72,172194.0,218.4627,218.7954,217.3218,217.4549,172194.0
2019-06-24 09:30:00,228.94,230.0,228.84,228.84,54581.0,217.6641,218.6718,217.569,217.569,54581.0
2019-06-24 10:00:00,228.79,229.64,228.63,228.95,27820.0,217.5214,218.3296,217.3693,217.6736,27820.0
2019-06-24 10:30:00,229.06,229.21,228.72,229.1,15680.0,217.7781,217.9208,217.4549,217.8162,15680.0
2019-06-24 11:00:00,229.01,229.36,228.48,229.12,50789.0,217.7306,218.0634,217.2267,217.8352,50789.0
2019-06-24 11:30:00,229.07,229.19,228.58,229.03,30320.0,217.7876,217.9017,217.3218,217.7496,30320.0
2019-06-24 12:00:00,229.09,229.49,228.83,228.83,15150.0,217.8067,218.187,217.5595,217.5595,15150.0
2019-06-24 12:30:00,228.89,229.1,228.7,228.82,25985.0,217.6165,217.8162,217.4359,217.55,25985.0
2019-06-24 13:00:00,228.83,228.83,228.53,228.7,26599.0,217.5595,217.5595,217.2742,217.4359,26599.0
2019-06-24 13:30:00,228.7,228.91,228.68,228.78,12879.0,217.4359,217.6355,217.4169,217.5119,12879.0
2019-06-24 14:00:00,228.81,228.86,228.58,228.72,70806.0,217.5405,217.588,217.3218,217.4549,70806.0
2019-06-24 14:30:00,228.73,229.05,228.66,228.93,21598.0,217.4644,217.7686,217.3978,217.6545,21598.0
2019-06-24 15:00:00,229.01,229.18,228.89,229.03,47766.0,217.7306,217.8922,217.6165,217.7496,47766.0
2019-06-24 15:30:00,229.02,229.27,228.77,228.82,91678.0,217.7401,217.9778,217.5024,217.55,91678.0
2019-06-25 09:30:00,229.66,229.95,228.53,228.55,53972.0,218.3486,218.6243,217.2742,217.2933,53972.0
2019-06-25 10:00:00,228.64,229.77,228.64,229.62,47260.0,217.3788,218.4532,217.3788,218.3106,47260.0
2019-06-25 10:30:00,229.65,230.08,229.26,229.97,95528.0,218.3391,218.7479,217.9683,218.6433,95528.0
2019-06-25 11:00:00,229.94,230.09,229.67,229.95,41185.0,218.6148,218.7574,218.3581,218.6243,41185.0
2019-06-25 11:30:00,229.98,230.7,229.95,230.53,59282.0,218.6528,219.3374,218.6243,219.1757,59282.0
2019-06-25 12:00:00,230.52,230.62,229.91,230.04,26792.0,219.1662,219.2613,218.5863,218.7099,26792.0
2019-06-25 12:30:00,230.08,230.13,229.6,229.79,38359.0,218.7479,218.7954,218.2915,218.4722,38359.0
2019-06-25 13:00:00,229.73,229.8,229.01,229.19,41945.0,218.4151,218.4817,217.7306,217.9017,41945.0
2019-06-25 13:30:00,229.11,229.78,229.09,229.18,19894.0,217.8257,218.4627,217.8067,217.8922,19894.0
2019-06-25 14:00:00,229.19,229.44,228.99,229.17,28957.0,217.9017,218.1394,217.7116,217.8827,28957.0
2019-06-25 14:30:00,229.15,229.21,228.73,228.96,35863.0,217.8637,217.9208,217.4644,217.6831,35863.0
2019-06-25 15:00:00,229.0,229.11,228.46,228.54,68595.0,217.7211,217.8257,217.2077,217.2838,68595.0
2019-06-25 15:30:00,228.58,228.77,227.89,227.98,146062.0,217.3218,217.5024,216.6658,216.7513,146062.0
2019-06-26 09:30:00,228.55,229.22,225.74,225.77,36078.0,217.2933,217.9303,214.6217,214.6502,36078.0
2019-06-26 10:00:00,225.88,226.18,225.38,225.84,47172.0,214.7548,215.04,214.2794,214.7167,47172.0
2019-06-26 10:30:00,225.81,226.37,225.74,226.24,26355.0,214.6882,215.2206,214.6217,215.097,26355.0
2019-06-26 11:00:00,226.24,226.51,225.94,226.41,76368.0,215.097,215.3537,214.8118,215.2587,76368.0
2019-06-26 11:30:00,226.41,226.46,225.85,226.4,29150.0,215.2587,215.3062,214.7262,215.2492,29150.0
2019-06-26 12:00:00,226.44,226.76,226.24,226.48,75413.0,215.2872,215.5914,215.097,215.3252,75413.0
2019-06-26 12:30:00,226.53,226.74,226.39,226.67,15731.0,215.3728,215.5724,215.2396,215.5059,15731.0
2019-06-26 13:00:00,226.55,226.69,225.85,225.85,19561.0,215.3918,215.5249,214.7262,214.7262,19561.0
2019-06-26 13:30:00,225.94,226.01,225.54,225.61,9990.0,214.8118,214.8784,214.4315,214.4981,9990.0
2019-06-26 14:00:00,225.68,226.24,225.66,225.88,32911.0,214.5646,215.097,214.5456,214.7548,32911.0
2019-06-26 14:30:00,225.85,226.15,225.74,226.13,19807.0,214.7262,215.0115,214.6217,214.9925,19807.0
2019-06-26 15:00:00,226.17,226.42,226.08,226.39,25322.0,215.0305,215.2682,214.9449,215.2396,25322.0
2019-06-26 15:30:00,226.38,226.7,226.21,226.33,123378.0,215.2301,215.5344,215.0685,215.1826,123378.0
2019-06-27 09:30:00,226.93,227.81,225.68,226.59,43851.0,215.7531,216.5897,214.5646,215.4298,43851.0
2019-06-27 10:00:00,226.68,226.99,226.15,226.19,29983.0,215.5154,215.8101,215.0115,215.0495,29983.0
2019-06-27 10:30:00,226.32,226.53,226.16,226.24,17403.0,215.1731,215.3728,215.021,215.097,17403.0
2019-06-27 11:00:00,226.35,226.53,226.06,226.14,33535.0,215.2016,215.3728,214.9259,215.002,33535.0
2019-06-27 11:30:00,226.14,226.37,225.9,226.2,20277.0,215.002,215.2206,214.7738,215.059,20277.0
2019-06-27 12:00:00,226.3,227.05,226.28,226.98,21199.0,215.1541,215.8671,215.1351,215.8006,21199.0
2019-06-27 12:30:00,226.99,227.4,226.96,227.3,86854.0,215.8101,216.1999,215.7816,216.1048,86854.0
2019-06-27 13:00:00,227.27,227.43,227.07,227.28,15495.0,216.0763,216.2284,215.8862,216.0858,15495.0
2019-06-27 13:30:00,227.29,227.36,227.09,227.19,13300.0,216.0953,216.1619,215.9052,216.0002,13300.0
2019-06-27 14:00:00,227.13,227.25,226.91,227.08,17856.0,215.9432,216.0573,215.734,215.8957,17856.0
2019-06-27 14:30:00,227.21,227.26,226.98,227.21,37308.0,216.0193,216.0668,215.8006,216.0193,37308.0
2019-06-27 15:00:00,227.25,227.27,226.76,226.99,19823.0,216.0573,216.0763,215.5914,215.8101,19823.0
2019-06-27 15:30:00,226.94,227.43,226.91,226.93,68381.0,215.7626,216.2284,215.734,215.7531,68381.0
2019-06-28 09:30:00,227.89,228.57,227.07,227.92,34901.0,216.6658,217.3123,215.8862,216.6943,34901.0
2019-06-28 10:00:00,227.95,228.68,227.49,228.59,33535.0,216.7228,217.4169,216.2855,217.3313,33535.0
2019-06-28 10:30:00,228.55,228.92,228.39,228.92,24091.0,217.2933,217.645,217.1411,217.645,24091.0
2019-06-28 11:00:00,228.94,228.97,228.35,228.47,20032.0,217.6641,217.6926,217.1031,217.2172,20032.0
2019-06-28 11:30:00,228.47,228.57,227.63,227.73,26138.0,217.2172,217.3123,216.4186,216.5136,26138.0
2019-06-28 12:00:00,227.72,228.66,227.66,228.61,29158.0,216.5041,217.3978,216.4471,217.3503,29158.0
2019-06-28 12:30:00,228.53,229.44,228.52,229.08,29202.0,217.2742,218.1394,217.2647,217.7972,29202.0
2019-06-28 13:00:00,229.03,229.19,228.85,229.08,25599.0,217.7496,217.9017,217.5785,217.7972,25599.0
2019-06-28 13:30:00,229.11,229.21,228.74,229.06,21155.0,217.8257,217.9208,217.4739,217.7781,21155.0
2019-06-28 14:00:00,229.07,229.2,228.79,228.94,37440.0,217.7876,217.9112,217.5214,217.6641,37440.0
2019-06-28 14:30:00,228.86,228.95,228.37,228.46,34082.0,217.588,217.6736,217.1221,217.2077,34082.0
2019-06-28 15:00:00,228.4,228.48,227.45,227.45,78025.0,217.1506,217.2267,216.2474,216.2474,78025.0
2019-06-28 15:30:00,227.48,228.22,227.26,227.83,343958.0,216.276,216.9795,216.0668,216.6087,343958.0
2019-07-01 09:30:00,230.59,231.33,229.77,229.77,80547.0,219.2328,219.9363,218.4532,218.4532,80547.0
2019-07-01 10:00:00,230.04,231.7,229.96,231.25,33575.0,218.7099,220.2881,218.6338,219.8603,33575.0
2019-07-01 10:30:00,231.21,231.56,230.72,231.17,19727.0,219.8222,220.155,219.3564,219.7842,19727.0
2019-07-01 11:00:00,231.22,232.22,231.13,231.83,44966.0,219.8318,220.7825,219.7462,220.4117,44966.0
2019-07-01 11:30:00,231.79,232.92,231.79,232.68,42423.0,220.3737,221.448,220.3737,221.2198,42423.0
2019-07-01 12:00:00,232.67,233.22,232.66,233.04,28340.0,221.2103,221.7332,221.2008,221.5621,28340.0
2019-07-01 12:30:00,233.09,233.3,232.53,232.53,32137.0,221.6097,221.8093,221.0772,221.0772,32137.0
2019-07-01 13:00:00,232.52,232.96,232.1,232.19,29097.0,221.0677,221.4861,220.6684,220.754,29097.0
2019-07-01 13:30:00,232.11,232.72,232.0,232.7,17879.0,220.6779,221.2579,220.5733,221.2389,17879.0
2019-07-01 14:00:00,232.59,232.66,232.29,232.42,34270.0,221.1343,221.2008,220.8491,220.9727,34270.0
2019-07-01 14:30:00,232.36,232.53,232.27,232.27,20803.0,220.9156,221.0772,220.83,220.83,20803.0
2019-07-01 15:00:00,232.31,233.17,232.31,233.12,40738.0,220.8681,221.6857,220.8681,221.6382,40738.0
2019-07-01 15:30:00,233.08,233.28,232.12,232.32,165204.0,221.6001,221.7903,220.6874,220.8776,165204.0
2019-07-02 09:30:00,231.97,233.61,231.97,233.24,39412.0,220.5448,222.104,220.5448,221.7523,39412.0
2019-07-02 10:00:00,233.24,235.26,233.22,235.23,32715.0,221.7523,223.6728,221.7332,223.6443,32715.0
2019-07-02 10:30:00,235.28,235.28,234.63,234.63,43377.0,223.6918,223.6918,223.0738,223.0738,43377.0
2019-07-02 11:00:00,234.66,235.13,234.49,234.49,60052.0,223.1023,223.5492,222.9407,222.9407,60052.0
2019-07-02 11:30:00,234.48,234.68,234.03,234.51,41036.0,222.9312,223.1213,222.5034,222.9597,41036.0
2019-07-02 12:00:00,234.46,234.56,233.98,234.14,33976.0,222.9122,223.0073,222.4558,222.6079,33976.0
2019-07-02 12:30:00,234.18,234.31,233.46,234.19,15243.0,222.646,222.7696,221.9614,222.6555,15243.0
2019-07-02 13:00:00,234.16,234.61,234.09,234.43,49251.0,222.627,223.0548,222.5604,222.8837,49251.0
2019-07-02 13:30:00,234.45,235.24,234.15,234.81,65108.0,222.9027,223.6538,222.6174,223.2449,65108.0
2019-07-02 14:00:00,234.86,235.63,234.76,235.63,28949.0,223.2925,224.0246,223.1974,224.0246,28949.0
2019-07-02 14:30:00,235.61,235.67,234.41,234.46,23653.0,224.0055,224.0626,222.8646,222.9122,23653.0
2019-07-02 15:00:00,234.49,234.79,234.38,234.54,24489.0,222.9407,223.2259,222.8361,222.9882,24489.0
2019-07-02 15:30:00,234.49,235.13,234.49,235.07,157280.0,222.9407,223.5492,222.9407,223.4921,157280.0
2019-07-03 09:30:00,236.22,237.45,234.77,235.64,138757.0,224.5855,225.7549,223.2069,224.0341,138757.0
2019-07-03 10:00:00,235.76,236.68,235.24,236.01,72577.0,224.1481,225.0228,223.6538,224.3858,72577.0
2019-07-03 10:30:00,236.05,236.69,235.99,236.37,88356.0,224.4239,225.0323,224.3668,224.7281,88356.0
2019-07-03 11:00:00,236.37,237.01,236.14,236.29,94942.0,224.7281,225.3366,224.5094,224.652,94942.0
2019-07-03 11:30:00,236.2,237.27,236.04,237.11,44676.0,224.5665,225.5838,224.4144,225.4317,44676.0
2019-07-03 12:00:00,237.21,237.87,237.1,237.73,19101.0,225.5267,226.1542,225.4221,226.0211,19101.0
2019-07-03 12:30:00,237.73,238.18,237.43,238.14,62084.0,226.0211,226.449,225.7359,226.4109,62084.0
2019-07-05 09:30:00,238.65,238.99,234.74,235.01,81916.0,226.8958,227.2191,223.1784,223.4351,81916.0
2019-07-05 10:00:00,235.09,236.08,235.01,235.78,22236.0,223.5111,224.4524,223.4351,224.1672,22236.0
2019-07-05 10:30:00,235.81,235.86,234.99,235.18,32664.0,224.1957,224.2432,223.4161,223.5967,32664.0
2019-07-05 11:00:00,235.27,235.64,234.8,235.64,30233.0,223.6823,224.0341,223.2354,224.0341,30233.0
2019-07-05 11:30:00,235.55,235.84,235.27,235.56,15246.0,223.9485,224.2242,223.6823,223.958,15246.0
2019-07-05 12:00:00,235.6,236.23,235.48,236.11,16269.0,223.996,224.595,223.8819,224.4809,16269.0
2019-07-05 12:30:00,236.12,236.64,236.09,236.37,17352.0,224.4904,224.9848,224.4619,224.7281,17352.0
2019-07-05 13:00:00,236.37,236.46,235.94,236.11,18215.0,224.7281,224.8137,224.3193,224.4809,18215.0
2019-07-05 13:30:00,236.12,236.33,236.0,236.0,14216.0,224.4904,224.6901,224.3763,224.3763,14216.0
2019-07-05 14:00:00,236.05,236.61,235.83,236.59,20847.0,224.4239,224.9563,224.2147,224.9373,20847.0
2019-07-05 14:30:00,236.6,237.25,236.6,237.2,25230.0,224.9468,225.5648,224.9468,225.5172,25230.0
2019-07-05 15:00:00,237.13,237.52,236.72,237.31,36207.0,225.4507,225.8215,225.0609,225.6218,36207.0
2019-07-05 15:30:00,237.3,237.33,236.54,237.04,105605.0,225.6123,225.6408,224.8897,225.3651,105605.0
2019-07-08 09:30:00,235.18,235.54,234.0,234.04,30906.0,223.5967,223.939,222.4748,222.5129,30906.0
2019-07-08 10:00:00,233.93,234.24,233.69,233.94,28635.0,222.4083,222.703,222.1801,222.4178,28635.0
2019-07-08 10:30:00,233.92,233.94,233.45,233.94,20027.0,222.3988,222.4178,221.9519,222.4178,20027.0
2019-07-08 11:00:00,234.03,234.24,233.77,233.92,38044.0,222.5034,222.703,222.2562,222.3988,38044.0
2019-07-08 11:30:00,233.99,234.0,232.08,232.08,40497.0,222.4653,222.4748,220.6494,220.6494,40497.0
2019-07-08 12:00:00,232.15,232.38,231.58,231.58,34948.0,220.716,220.9346,220.174,220.174,34948.0
2019-07-08 12:30:00,231.54,231.63,231.02,231.39,26451.0,220.136,220.2216,219.6416,219.9934,26451.0
2019-07-08 13:00:00,231.53,231.85,231.4,231.6,26923.0,220.1265,220.4307,220.0029,220.193,26923.0
2019-07-08 13:30:00,231.65,232.03,231.65,231.91,16079.0,220.2406,220.6019,220.2406,220.4878,16079.0
2019-07-08 14:00:00,231.89,232.13,231.58,231.91,17516.0,220.4688,220.6969,220.174,220.4878,17516.0
2019-07-08 14:30:00,232.02,232.82,232.0,232.33,25294.0,220.5924,221.353,220.5733,220.8871,25294.0
2019-07-08 15:00:00,232.32,232.82,232.19,232.46,32847.0,220.8776,221.353,220.754,221.0107,32847.0
2019-07-08 15:30:00,232.43,232.75,232.21,232.36,82621.0,220.9822,221.2864,220.773,220.9156,82621.0
2019-07-09 09:30:00,230.44,231.76,229.79,230.7,47759.0,219.0902,220.3452,218.4722,219.3374,47759.0
2019-07-09 10:00:00,230.56,230.8,229.97,230.13,44000.0,219.2043,219.4324,218.6433,218.7954,44000.0
2019-07-09 10:30:00,230.18,230.94,230.07,230.6,39990.0,218.843,219.5655,218.7384,219.2423,39990.0
2019-07-09 11:00:00,230.59,231.05,230.52,230.69,44918.0,219.2328,219.6701,219.1662,219.3279,44918.0
2019-07-09 11:30:00,230.68,230.87,230.48,230.77,24073.0,219.3184,219.499,219.1282,219.4039,24073.0
2019-07-09 12:00:00,230.72,230.97,230.68,230.81,37912.0,219.3564,219.5941,219.3184,219.4419,37912.0
2019-07-09 12:30:00,230.81,231.22,230.71,231.05,32832.0,219.4419,219.8318,219.3469,219.6701,32832.0
2019-07-09 13:00:00,231.08,231.31,230.88,231.29,37509.0,219.6987,219.9173,219.5085,219.8983,37509.0
2019-07-09 13:30:00,231.28,231.28,230.85,230.97,50282.0,219.8888,219.8888,219.48,219.5941,50282.0
2019-07-09 14:00:00,230.96,231.26,230.8,231.18,34486.0,219.5846,219.8698,219.4324,219.7937,34486.0
2019-07-09 14:30:00,231.2,231.37,231.1,231.37,28931.0,219.8127,219.9744,219.7177,219.9744,28931.0
2019-07-09 15:00:00,231.42,231.47,231.17,231.45,42298.0,220.0219,220.0694,219.7842,220.0504,42298.0
2019-07-09 15:30:00,231.43,231.88,231.36,231.48,130943.0,220.0314,220.4592,219.9649,220.0789,130943.0
2019-07-10 09:30:00,233.04,236.01,233.04,235.2,54667.0,221.5621,224.3858,221.5621,223.6157,54667.0
2019-07-10 10:00:00,235.21,235.64,234.89,235.36,34885.0,223.6252,224.0341,223.321,223.7678,34885.0
2019-07-10 10:30:00,235.31,235.75,235.22,235.48,32801.0,223.7203,224.1386,223.6347,223.8819,32801.0
2019-07-10 11:00:00,235.45,235.58,234.37,235.13,28672.0,223.8534,223.977,222.8266,223.5492,28672.0
2019-07-10 11:30:00,235.12,235.33,234.84,234.92,25128.0,223.5397,223.7393,223.2735,223.3495,25128.0
2019-07-10 12:00:00,234.99,235.27,234.78,234.9,18055.0,223.4161,223.6823,223.2164,223.3305,18055.0
2019-07-10 12:30:00,234.94,235.06,234.74,235.06,15110.0,223.3685,223.4826,223.1784,223.4826,15110.0
2019-07-10 13:00:00,235.06,235.16,234.9,235.06,19542.0,223.4826,223.5777,223.3305,223.4826,19542.0
2019-07-10 13:30:00,235.06,235.37,235.06,235.15,25960.0,223.4826,223.7774,223.4826,223.5682,25960.0
2019-07-10 14:00:00,235.19,235.46,234.76,234.8,19666.0,223.6062,223.8629,223.1974,223.2354,19666.0
2019-07-10 14:30:00,234.92,235.11,234.61,234.96,16494.0,223.3495,223.5302,223.0548,223.3875,16494.0
2019-07-10 15:00:00,234.96,235.21,234.76,235.06,24780.0,223.3875,223.6252,223.1974,223.4826,24780.0
2019-07-10 15:30:00,235.08,235.42,234.71,234.73,102010.0,223.5016,223.8249,223.1499,223.1689,102010.0
2019-07-11 09:30:00,235.47,236.72,234.5,236.43,32633.0,223.8724,225.0609,222.9502,224.7851,32633.0
2019-07-11 10:00:00,236.39,237.06,236.03,237.04,19569.0,224.7471,225.3841,224.4048,225.3651,19569.0
2019-07-11 10:30:00,236.86,237.55,236.6,237.37,18499.0,225.194,225.85,224.9468,225.6789,18499.0
2019-07-11 11:00:00,237.34,238.17,237.05,237.78,27987.0,225.6503,226.4394,225.3746,226.0687,27987.0
2019-07-11 11:30:00,237.8,237.93,237.47,237.62,18244.0,226.0877,226.2113,225.7739,225.9165,18244.0
2019-07-11 12:00:00,237.6,237.65,236.96,237.14,14980.0,225.8975,225.9451,225.289,225.4602,14980.0
2019-07-11 12:30:00,237.07,237.27,236.92,237.18,13970.0,225.3936,225.5838,225.251,225.4982,13970.0
2019-07-11 13:00:00,237.17,237.34,236.97,236.99,25915.0,225.4887,225.6503,225.2986,225.3176,25915.0
2019-07-11 13:30:00,237.01,237.66,236.79,237.57,34872.0,225.3366,225.9546,225.1274,225.869,34872.0
2019-07-11 14:00:00,237.58,237.81,237.41,237.64,29050.0,225.8785,226.0972,225.7169,225.9356,29050.0
2019-07-11 14:30:00,237.64,237.75,237.29,237.5,27848.0,225.9356,226.0401,225.6028,225.8024,27848.0
2019-07-11 15:00:00,237.51,237.67,237.28,237.37,37546.0,225.812,225.9641,225.5933,225.6789,37546.0
2019-07-11 15:30:00,237.37,238.56,237.36,238.44,100617.0,225.6789,226.8102,225.6693,226.6961,100617.0
2019-07-12 09:30:00,239.48,240.0,238.2,238.49,51124.0,227.6849,228.1793,226.468,226.7437,51124.0
2019-07-12 10:00:00,238.51,238.6,238.13,238.37,32232.0,226.7627,226.8483,226.4014,226.6296,32232.0
2019-07-12 10:30:00,238.36,238.98,238.01,238.8,52908.0,226.6201,227.2096,226.2873,227.0384,52908.0
2019-07-12 11:00:00,238.83,239.8,238.83,239.23,36368.0,227.0669,227.9892,227.0669,227.4472,36368.0
2019-07-12 11:30:00,239.15,239.27,238.88,239.0,26310.0,227.3712,227.4853,227.1145,227.2286,26310.0
2019-07-12 12:00:00,239.06,239.45,238.86,239.06,21176.0,227.2856,227.6564,227.0955,227.2856,21176.0
2019-07-12 12:30:00,238.99,239.32,238.91,239.09,18007.0,227.2191,227.5328,227.143,227.3141,18007.0
2019-07-12 13:00:00,239.13,239.73,239.07,239.67,15881.0,227.3522,227.9226,227.2951,227.8656,15881.0
2019-07-12 13:30:00,239.61,239.78,239.44,239.76,12516.0,227.8085,227.9702,227.6469,227.9511,12516.0
2019-07-12 14:00:00,239.76,240.3,239.72,240.12,28956.0,227.9511,228.4645,227.9131,228.2934,28956.0
2019-07-12 14:30:00,240.11,240.5,240.11,240.28,35681.0,228.2839,228.6547,228.2839,228.4455,35681.0
2019-07-12 15:00:00,240.35,240.35,239.96,240.09,43200.0,228.5121,228.5121,228.1413,228.2649,43200.0
2019-07-12 15:30:00,240.03,241.29,240.03,241.25,172699.0,228.2078,229.4058,228.2078,229.3677,172699.0
2019-07-15 09:30:00,240.95,241.92,240.24,241.48,34877.0,229.0825,230.0048,228.4075,229.5864,34877.0
2019-07-15 10:00:00,241.26,241.35,240.74,241.03,17774.0,229.3773,229.4628,228.8829,229.1586,17774.0
2019-07-15 10:30:00,241.24,241.26,240.41,240.83,32661.0,229.3582,229.3773,228.5691,228.9684,32661.0
2019-07-15 11:00:00,240.79,240.82,240.14,240.64,13919.0,228.9304,228.9589,228.3124,228.7878,13919.0
2019-07-15 11:30:00,240.52,240.8,240.32,240.75,28651.0,228.6737,228.9399,228.4836,228.8924,28651.0
2019-07-15 12:00:00,240.76,240.83,240.5,240.5,17955.0,228.9019,228.9684,228.6547,228.6547,17955.0
2019-07-15 12:30:00,240.48,240.53,239.97,239.97,18805.0,228.6357,228.6832,228.1508,228.1508,18805.0
2019-07-15 13:00:00,240.13,240.15,239.76,239.94,11602.0,228.3029,228.3219,227.9511,228.1223,11602.0
2019-07-15 13:30:00,239.94,240.38,239.94,240.27,15628.0,228.1223,228.5406,228.1223,228.436,15628.0
2019-07-15 14:00:00,240.23,240.97,240.23,240.75,14770.0,228.398,229.1015,228.398,228.8924,14770.0
2019-07-15 14:30:00,240.74,240.89,240.11,240.51,14746.0,228.8829,229.0255,228.2839,228.6642,14746.0
2019-07-15 15:00:00,240.51,240.8,240.19,240.35,17212.0,228.6642,228.9399,228.36,228.5121,17212.0
2019-07-15 15:30:00,240.31,240.93,240.31,240.89,76230.0,228.474,229.0635,228.474,229.0255,76230.0
2019-07-16 09:30:00,239.69,240.94,239.24,240.44,40964.0,227.8846,229.073,227.4567,228.5976,40964.0
2019-07-16 10:00:00,240.47,240.56,239.48,239.7,31315.0,228.6262,228.7117,227.6849,227.8941,31315.0
2019-07-16 10:30:00,239.73,240.62,239.71,240.55,15999.0,227.9226,228.7688,227.9036,228.7022,15999.0
2019-07-16 11:00:00,240.54,240.54,239.08,239.2,26679.0,228.6927,228.6927,227.3046,227.4187,26679.0
2019-07-16 11:30:00,239.16,239.7,239.16,239.29,9011.0,227.3807,227.8941,227.3807,227.5043,9011.0
2019-07-16 12:00:00,239.25,239.83,239.06,239.6,16610.0,227.4663,228.0177,227.2856,227.799,16610.0
2019-07-16 12:30:00,239.59,240.26,239.47,240.26,10264.0,227.7895,228.4265,227.6754,228.4265,10264.0
2019-07-16 13:00:00,240.31,240.9,240.31,240.64,17425.0,228.474,229.035,228.474,228.7878,17425.0
2019-07-16 13:30:00,240.72,240.75,240.21,240.21,15945.0,228.8639,228.8924,228.379,228.379,15945.0
2019-07-16 14:00:00,240.22,240.46,239.9,240.07,19173.0,228.3885,228.6167,228.0842,228.2459,19173.0
2019-07-16 14:30:00,240.03,240.12,239.75,239.99,19283.0,228.2078,228.2934,227.9416,228.1698,19283.0
2019-07-16 15:00:00,239.97,240.29,239.81,240.04,36089.0,228.1508,228.455,227.9987,228.2173,36089.0
2019-07-16 15:30:00,240.04,240.27,239.99,240.03,91311.0,228.2173,228.436,228.1698,228.2078,91311.0
2019-07-17 09:30:00,240.07,241.49,239.71,241.35,33650.0,228.2459,229.5959,227.9036,229.4628,33650.0
2019-07-17 10:00:00,241.35,241.62,240.6,240.85,28784.0,229.4628,229.7195,228.7498,228.9875,28784.0
2019-07-17 10:30:00,240.74,241.33,240.47,241.33,128624.0,228.8829,229.4438,228.6262,229.4438,128624.0
2019-07-17 11:00:00,241.39,241.76,241.0,241.33,45910.0,229.5009,229.8526,229.1301,229.4438,45910.0
2019-07-17 11:30:00,241.37,241.44,241.09,241.4,33377.0,229.4818,229.5484,229.2156,229.5104,33377.0
2019-07-17 12:00:00,241.34,241.38,240.95,241.13,61917.0,229.4533,229.4913,229.0825,229.2537,61917.0
2019-07-17 12:30:00,241.14,241.28,241.0,241.14,27082.0,229.2632,229.3963,229.1301,229.2632,27082.0
2019-07-17 13:00:00,241.12,241.18,240.05,240.05,54011.0,229.2442,229.3012,228.2269,228.2269,54011.0
2019-07-17 13:30:00,240.08,240.29,239.95,240.09,38450.0,228.2554,228.455,228.1318,228.2649,38450.0
2019-07-17 14:00:00,240.06,240.43,239.94,240.36,40643.0,228.2364,228.5881,228.1223,228.5216,40643.0
2019-07-17 14:30:00,240.36,240.6,240.31,240.57,18793.0,228.5216,228.7498,228.474,228.7212,18793.0
2019-07-17 15:00:00,240.52,240.93,240.37,240.8,63138.0,228.6737,229.0635,228.5311,228.9399,63138.0
2019-07-17 15:30:00,240.8,241.04,240.32,240.41,125096.0,228.9399,229.1681,228.4836,228.5691,125096.0
2019-07-18 09:30:00,240.62,242.41,239.9,239.9,47618.0,228.7688,230.4706,228.0842,228.0842,47618.0
2019-07-18 10:00:00,240.05,240.29,239.86,240.19,76840.0,228.2269,228.455,228.0462,228.36,76840.0
2019-07-18 10:30:00,240.25,241.07,240.18,240.82,36142.0,228.417,229.1966,228.3505,228.9589,36142.0
2019-07-18 11:00:00,240.84,241.26,240.68,240.88,39633.0,228.9779,229.3773,228.8258,229.016,39633.0
2019-07-18 11:30:00,240.89,240.94,240.25,240.64,21785.0,229.0255,229.073,228.417,228.7878,21785.0
2019-07-18 12:00:00,240.64,241.25,240.55,241.21,42720.0,228.7878,229.3677,228.7022,229.3297,42720.0
2019-07-18 12:30:00,241.18,241.57,241.04,241.07,37611.0,229.3012,229.672,229.1681,229.1966,37611.0
2019-07-18 13:00:00,241.08,241.43,241.08,241.26,31173.0,229.2061,229.5389,229.2061,229.3773,31173.0
2019-07-18 13:30:00,241.29,241.43,240.73,240.8,25891.0,229.4058,229.5389,228.8734,228.9399,25891.0
2019-07-18 14:00:00,240.76,241.16,240.71,241.14,40707.0,228.9019,229.2822,228.8543,229.2632,40707.0
2019-07-18 14:30:00,241.08,241.19,240.73,241.02,50695.0,229.2061,229.3107,228.8734,229.1491,50695.0
2019-07-18 15:00:00,241.05,241.31,240.71,241.03,44735.0,229.1776,229.4248,228.8543,229.1586,44735.0
2019-07-18 15:30:00,241.0,241.24,240.76,241.07,89613.0,229.1301,229.3582,228.9019,229.1966,89613.0
2019-07-19 09:30:00,242.09,242.53,241.41,242.13,305115.0,230.1664,230.5847,229.5199,230.2044,305115.0
2019-07-19 10:00:00,242.56,242.8,241.6,241.83,33448.0,230.6132,230.8414,229.7005,229.9192,33448.0
2019-07-19 10:30:00,241.86,242.03,241.6,241.73,27556.0,229.9477,230.1093,229.7005,229.8241,27556.0
2019-07-19 11:00:00,241.68,242.0,241.6,241.65,50173.0,229.7766,230.0808,229.7005,229.748,50173.0
2019-07-19 11:30:00,241.66,241.69,240.72,241.15,20394.0,229.7576,229.7861,228.8639,229.2727,20394.0
2019-07-19 12:00:00,241.17,241.46,241.12,241.33,34564.0,229.2917,229.5674,229.2442,229.4438,34564.0
2019-07-19 12:30:00,241.39,241.78,241.3,241.59,22601.0,229.5009,229.8716,229.4153,229.691,22601.0
2019-07-19 13:00:00,241.61,241.67,241.22,241.34,25862.0,229.71,229.7671,229.3392,229.4533,25862.0
2019-07-19 13:30:00,241.35,241.35,240.85,241.03,20417.0,229.4628,229.4628,228.9875,229.1586,20417.0
2019-07-19 14:00:00,241.12,241.28,240.77,240.84,41735.0,229.2442,229.3963,228.9114,228.9779,41735.0
2019-07-19 14:30:00,240.84,241.04,240.33,240.55,35114.0,228.9779,229.1681,228.4931,228.7022,35114.0
2019-07-19 15:00:00,240.48,240.49,239.61,240.0,56635.0,228.6357,228.6452,227.8085,228.1793,56635.0
2019-07-19 15:30:00,239.99,240.61,239.86,239.94,146300.0,228.1698,228.7593,228.0462,228.1223,146300.0
2019-07-22 09:30:00,240.52,241.02,239.93,240.77,26060.0,228.6737,229.1491,228.1128,228.9114,26060.0
2019-07-22 10:00:00,240.85,240.98,240.0,240.44,19314.0,228.9875,229.111,228.1793,228.5976,19314.0
2019-07-22 10:30:00,240.5,240.67,239.71,240.16,31197.0,228.6547,228.8163,227.9036,228.3314,31197.0
2019-07-22 11:00:00,240.23,240.42,239.82,240.11,33902.0,228.398,228.5786,228.0082,228.2839,33902.0
2019-07-22 11:30:00,240.18,240.97,240.09,240.89,29586.0,228.3505,229.1015,228.2649,229.0255,29586.0
2019-07-22 12:00:00,240.95,241.43,240.83,241.2,22009.0,229.0825,229.5389,228.9684,229.3202,22009.0
2019-07-22 12:30:00,241.2,241.34,240.92,241.11,25247.0,229.3202,229.4533,229.054,229.2346,25247.0
2019-07-22 13:00:00,241.14,241.44,240.9,241.33,13603.0,229.2632,229.5484,229.035,229.4438,13603.0
2019-07-22 13:30:00,241.33,241.98,241.32,241.96,14378.0,229.4438,230.0618,229.4343,230.0428,14378.0
2019-07-22 14:00:00,241.96,242.21,241.89,241.94,23698.0,230.0428,230.2805,229.9762,230.0238,23698.0
2019-07-22 14:30:00,241.91,242.01,241.69,241.84,17921.0,229.9952,230.0903,229.7861,229.9287,17921.0
2019-07-22 15:00:00,241.84,242.45,241.76,241.87,46257.0,229.9287,230.5086,229.8526,229.9572,46257.0
2019-07-22 15:30:00,241.87,241.93,241.08,241.61,161526.0,229.9572,230.0143,229.2061,229.71,161526.0
2019-07-23 09:30:00,242.11,242.65,240.53,241.45,53359.0,230.1854,230.6988,228.6832,229.5579,53359.0
2019-07-23 10:00:00,241.55,241.68,240.77,241.08,113255.0,229.653,229.7766,228.9114,229.2061,113255.0
2019-07-23 10:30:00,241.1,241.52,241.04,241.14,26174.0,229.2251,229.6245,229.1681,229.2632,26174.0
2019-07-23 11:00:00,241.14,241.34,240.96,241.07,19219.0,229.2632,229.4533,229.092,229.1966,19219.0
2019-07-23 11:30:00,241.03,241.08,240.79,240.88,29566.0,229.1586,229.2061,228.9304,229.016,29566.0
2019-07-23 12:00:00,240.87,241.03,240.75,240.87,20760.0,229.0065,229.1586,228.8924,229.0065,20760.0
2019-07-23 12:30:00,240.86,241.31,240.81,241.24,20458.0,228.997,229.4248,228.9494,229.3582,20458.0
2019-07-23 13:00:00,241.19,242.09,241.13,242.05,27152.0,229.3107,230.1664,229.2537,230.1283,27152.0
2019-07-23 13:30:00,242.14,243.61,242.08,243.54,34398.0,230.2139,231.6115,230.1569,231.545,34398.0
2019-07-23 14:00:00,243.54,243.61,242.78,242.82,27591.0,231.545,231.6115,230.8224,230.8604,27591.0
2019-07-23 14:30:00,242.88,243.03,242.76,242.89,37202.0,230.9175,231.0601,230.8034,230.927,37202.0
2019-07-23 15:00:00,242.86,243.16,242.74,242.86,48559.0,230.8985,231.1837,230.7844,230.8985,48559.0
2019-07-23 15:30:00,242.86,243.94,242.8,243.43,141550.0,230.8985,231.9253,230.8414,231.4404,141550.0
2019-07-24 09:30:00,242.31,242.9,238.86,240.96,134622.0,230.3755,230.9365,227.0955,229.092,134622.0
2019-07-24 10:00:00,240.88,241.55,240.79,241.07,71080.0,229.016,229.653,228.9304,229.1966,71080.0
2019-07-24 10:30:00,241.11,242.28,240.94,241.94,67394.0,229.2346,230.347,229.073,230.0238,67394.0
2019-07-24 11:00:00,241.92,242.06,241.43,241.57,58754.0,230.0048,230.1379,229.5389,229.672,58754.0
2019-07-24 11:30:00,241.55,241.72,241.09,241.28,34079.0,229.653,229.8146,229.2156,229.3963,34079.0
2019-07-24 12:00:00,241.3,241.64,241.11,241.39,56757.0,229.4153,229.7385,229.2346,229.5009,56757.0
2019-07-24 12:30:00,241.42,241.68,241.2,241.59,25909.0,229.5294,229.7766,229.3202,229.691,25909.0
2019-07-24 13:00:00,241.59,241.88,241.38,241.57,23479.0,229.691,229.9667,229.4913,229.672,23479.0
2019-07-24 13:30:00,241.6,241.77,241.36,241.69,25958.0,229.7005,229.8621,229.4723,229.7861,25958.0
2019-07-24 14:00:00,241.72,242.12,241.68,241.95,31385.0,229.8146,230.1949,229.7766,230.0333,31385.0
2019-07-24 14:30:00,242.01,242.14,241.9,242.12,26632.0,230.0903,230.2139,229.9857,230.1949,26632.0
2019-07-24 15:00:00,242.08,242.21,241.94,242.2,30720.0,230.1569,230.2805,230.0238,230.271,30720.0
2019-07-24 15:30:00,242.15,243.24,242.09,243.08,159601.0,230.2234,231.2597,230.1664,231.1076,159601.0
2019-07-25 09:30:00,242.72,243.0,241.65,242.13,31777.0,230.7653,231.0316,229.748,230.2044,31777.0
2019-07-25 10:00:00,242.04,242.76,240.95,241.26,19958.0,230.1188,230.8034,229.0825,229.3773,19958.0
2019-07-25 10:30:00,241.46,242.31,241.22,241.78,25551.0,229.5674,230.3755,229.3392,229.8716,25551.0
2019-07-25 11:00:00,241.56,241.95,241.29,241.88,17397.0,229.6625,230.0333,229.4058,229.9667,17397.0
2019-07-25 11:30:00,241.85,242.11,241.48,241.85,36896.0,229.9382,230.1854,229.5864,229.9382,36896.0
2019-07-25 12:00:00,241.79,242.12,241.63,241.85,15812.0,229.8812,230.1949,229.729,229.9382,15812.0
2019-07-25 12:30:00,241.8,241.93,240.96,241.12,52589.0,229.8907,230.0143,229.092,229.2442,52589.0
2019-07-25 13:00:00,241.09,241.25,240.75,241.14,13148.0,229.2156,229.3677,228.8924,229.2632,13148.0
2019-07-25 13:30:00,241.16,241.76,241.15,241.76,16625.0,229.2822,229.8526,229.2727,229.8526,16625.0
2019-07-25 14:00:00,241.76,242.62,241.76,242.56,40261.0,229.8526,230.6703,229.8526,230.6132,40261.0
2019-07-25 14:30:00,242.52,242.72,242.22,242.4,54743.0,230.5752,230.7653,230.29,230.4611,54743.0
2019-07-25 15:00:00,242.36,242.6,241.83,242.48,43665.0,230.4231,230.6513,229.9192,230.5372,43665.0
2019-07-25 15:30:00,242.5,242.82,241.9,242.41,212175.0,230.5562,230.8604,229.9857,230.4706,212175.0
2019-07-26 09:30:00,243.04,244.22,242.52,242.99,61306.0,231.0696,232.1915,230.5752,231.022,61306.0
2019-07-26 10:00:00,242.94,243.96,242.94,243.51,31438.0,230.9745,231.9443,230.9745,231.5164,31438.0
2019-07-26 10:30:00,243.54,243.89,243.47,243.74,27625.0,231.545,231.8777,231.4784,231.7351,27625.0
2019-07-26 11:00:00,243.73,244.02,243.73,243.86,25725.0,231.7256,232.0013,231.7256,231.8492,25725.0
2019-07-26 11:30:00,243.86,244.21,243.85,243.9,61454.0,231.8492,232.182,231.8397,231.8872,61454.0
2019-07-26 12:00:00,244.0,244.22,243.8,243.81,17952.0,231.9823,232.1915,231.7922,231.8017,17952.0
2019-07-26 12:30:00,243.86,244.25,243.71,244.22,15714.0,231.8492,232.22,231.7066,232.1915,15714.0
2019-07-26 13:00:00,244.22,244.53,244.12,244.12,13939.0,232.1915,232.4862,232.0964,232.0964,13939.0
2019-07-26 13:30:00,244.19,244.32,243.9,243.98,13884.0,232.1629,232.2865,231.8872,231.9633,13884.0
2019-07-26 14:00:00,244.0,244.14,243.48,243.7,46313.0,231.9823,232.1154,231.4879,231.6971,46313.0
2019-07-26 14:30:00,243.78,244.04,243.43,244.01,15381.0,231.7731,232.0203,231.4404,231.9918,15381.0
2019-07-26 15:00:00,244.03,244.4,243.88,244.26,26450.0,232.0108,232.3626,231.8682,232.2295,26450.0
2019-07-26 15:30:00,244.28,244.49,243.85,244.27,100741.0,232.2485,232.4482,231.8397,232.239,100741.0
2019-07-29 09:30:00,244.38,244.98,243.06,243.22,31034.0,232.3436,232.914,231.0886,231.2407,31034.0
2019-07-29 10:00:00,243.06,244.31,242.98,244.15,22322.0,231.0886,232.277,231.0125,232.1249,22322.0
2019-07-29 10:30:00,244.06,244.21,243.82,243.87,23869.0,232.0393,232.182,231.8112,231.8587,23869.0
2019-07-29 11:00:00,243.97,244.55,243.81,244.42,15766.0,231.9538,232.5052,231.8017,232.3816,15766.0
2019-07-29 11:30:00,244.48,244.53,244.15,244.21,21496.0,232.4387,232.4862,232.1249,232.182,21496.0
2019-07-29 12:00:00,244.22,244.25,243.17,243.31,19639.0,232.1915,232.22,231.1932,231.3263,19639.0
2019-07-29 12:30:00,243.25,243.59,242.98,243.54,21271.0,231.2692,231.5925,231.0125,231.545,21271.0
2019-07-29 13:00:00,243.54,244.14,243.53,243.9,20860.0,231.545,232.1154,231.5355,231.8872,20860.0
2019-07-29 13:30:00,243.88,244.12,243.72,243.92,18781.0,231.8682,232.0964,231.7161,231.9062,18781.0
2019-07-29 14:00:00,243.97,244.05,243.54,243.54,22518.0,231.9538,232.0298,231.545,231.545,22518.0
2019-07-29 14:30:00,243.44,243.52,243.14,243.44,20872.0,231.4499,231.5259,231.1647,231.4499,20872.0
2019-07-29 15:00:00,243.43,243.52,243.18,243.19,24424.0,231.4404,231.5259,231.2027,231.2122,24424.0
2019-07-29 15:30:00,243.21,243.73,243.0,243.24,152526.0,231.2312,231.7256,231.0316,231.2597,152526.0
2019-07-30 09:30:00,242.74,242.74,241.31,242.08,38706.0,230.7844,230.7844,229.4248,230.1569,38706.0
2019-07-30 10:00:00,242.02,242.41,241.24,241.72,25235.0,230.0998,230.4706,229.3582,229.8146,25235.0
2019-07-30 10:30:00,241.77,242.55,241.7,242.52,36126.0,229.8621,230.6037,229.7956,230.5752,36126.0
2019-07-30 11:00:00,242.47,242.67,241.9,242.05,19472.0,230.5277,230.7178,229.9857,230.1283,19472.0
2019-07-30 11:30:00,242.08,242.25,241.32,241.39,20826.0,230.1569,230.3185,229.4343,229.5009,20826.0
2019-07-30 12:00:00,241.39,241.95,241.34,241.66,22816.0,229.5009,230.0333,229.4533,229.7576,22816.0
2019-07-30 12:30:00,241.71,241.84,241.34,241.44,20067.0,229.8051,229.9287,229.4533,229.5484,20067.0
2019-07-30 13:00:00,241.47,241.83,241.28,241.82,23439.0,229.5769,229.9192,229.3963,229.9097,23439.0
2019-07-30 13:30:00,241.79,242.11,241.5,241.91,38233.0,229.8812,230.1854,229.6054,229.9952,38233.0
2019-07-30 14:00:00,241.93,242.32,241.92,242.26,30747.0,230.0143,230.385,230.0048,230.328,30747.0
2019-07-30 14:30:00,242.33,242.36,241.83,241.89,26804.0,230.3946,230.4231,229.9192,229.9762,26804.0
2019-07-30 15:00:00,241.89,242.07,241.14,241.26,50462.0,229.9762,230.1474,229.2632,229.3773,50462.0
2019-07-30 15:30:00,241.24,242.11,241.21,241.93,184466.0,229.3582,230.1854,229.3297,230.0143,184466.0
2019-07-31 09:30:00,242.55,244.02,242.05,244.01,106035.0,230.6037,232.0013,230.1283,231.9918,106035.0
2019-07-31 10:00:00,244.02,244.02,242.75,243.43,79767.0,232.0013,232.0013,230.7939,231.4404,79767.0
2019-07-31 10:30:00,243.31,244.13,243.1,244.07,45231.0,231.3263,232.1059,231.1266,232.0489,45231.0
2019-07-31 11:00:00,244.0,244.53,243.76,244.53,40895.0,231.9823,232.4862,231.7541,232.4862,40895.0
2019-07-31 11:30:00,244.53,247.19,244.45,247.19,84598.0,232.4862,235.0152,232.4101,235.0152,84598.0
2019-07-31 12:00:00,247.12,248.53,246.89,247.89,197591.0,234.9486,236.2892,234.73,235.6807,197591.0
2019-07-31 12:30:00,247.89,248.48,247.56,247.95,100560.0,235.6807,236.2417,235.367,235.7378,100560.0
2019-07-31 13:00:00,248.0,248.71,247.51,247.7,86716.0,235.7853,236.4603,235.3194,235.5001,86716.0
2019-07-31 13:30:00,247.64,248.3,247.64,248.16,107774.0,235.443,236.0705,235.443,235.9374,107774.0
2019-07-31 14:00:00,247.8,248.36,247.08,247.68,78204.0,235.5951,236.1276,234.9106,235.4811,78204.0
2019-07-31 14:30:00,247.68,247.86,244.34,246.46,111176.0,235.4811,235.6522,232.3056,234.3211,111176.0
2019-07-31 15:00:00,246.42,247.11,245.64,245.85,116550.0,234.2831,234.9391,233.5415,233.7412,116550.0
2019-07-31 15:30:00,245.77,245.95,244.65,244.76,243736.0,233.6651,233.8363,232.6003,232.7049,243736.0
2019-08-01 09:30:00,252.66,260.64,252.21,259.2,240446.0,240.2158,247.8027,239.7879,246.4337,240446.0
2019-08-01 10:00:00,259.15,261.28,258.75,260.35,94760.0,246.3861,248.4112,246.0058,247.527,94760.0
2019-08-01 10:30:00,260.25,262.05,260.25,261.16,87509.0,247.4319,249.1433,247.4319,248.2971,87509.0
2019-08-01 11:00:00,261.24,262.83,261.23,262.41,79192.0,248.3732,249.8849,248.3637,249.4856,79192.0
2019-08-01 11:30:00,262.44,262.51,259.55,260.31,74408.0,249.5141,249.5806,246.7664,247.489,74408.0
2019-08-01 12:00:00,260.31,260.5,259.85,259.93,63012.0,247.489,247.6696,247.0516,247.1277,63012.0
2019-08-01 12:30:00,259.99,260.5,259.75,260.01,58942.0,247.1848,247.6696,246.9566,247.2038,58942.0
2019-08-01 13:00:00,259.96,260.79,257.61,257.95,108336.0,247.1562,247.9453,244.922,245.2452,108336.0
2019-08-01 13:30:00,257.79,258.88,255.56,256.54,95712.0,245.0931,246.1294,242.9729,243.9047,95712.0
2019-08-01 14:00:00,256.58,257.37,255.83,256.46,69834.0,243.9427,244.6938,243.2296,243.8286,69834.0
2019-08-01 14:30:00,256.61,257.83,256.2,257.07,67263.0,243.9712,245.1311,243.5814,244.4086,67263.0
2019-08-01 15:00:00,256.89,257.92,256.39,257.38,87399.0,244.2374,245.2167,243.7621,244.7033,87399.0
2019-08-01 15:30:00,257.34,258.13,256.38,257.34,360962.0,244.6653,245.4164,243.7526,244.6653,360962.0
2019-08-02 09:30:00,256.95,258.13,255.42,256.64,107913.0,244.2945,245.4164,242.8398,243.9997,107913.0
2019-08-02 10:00:00,256.61,257.3,255.03,255.91,105103.0,243.9712,244.6272,242.469,243.3057,105103.0
2019-08-02 10:30:00,255.91,255.91,253.75,254.0,118861.0,243.3057,243.3057,241.2521,241.4898,118861.0
2019-08-02 11:00:00,254.06,254.43,253.57,253.81,46730.0,241.5468,241.8986,241.081,241.3091,46730.0
2019-08-02 11:30:00,254.0,255.49,253.99,255.49,47019.0,241.4898,242.9064,241.4803,242.9064,47019.0
2019-08-02 12:00:00,255.59,256.7,255.2,256.66,48223.0,243.0015,244.0568,242.6307,244.0188,48223.0
2019-08-02 12:30:00,256.72,256.74,255.23,255.36,30643.0,244.0758,244.0948,242.6592,242.7828,30643.0
2019-08-02 13:00:00,255.44,255.44,253.72,253.88,27717.0,242.8589,242.8589,241.2236,241.3757,27717.0
2019-08-02 13:30:00,253.87,253.87,252.68,253.24,47320.0,241.3662,241.3662,240.2348,240.7672,47320.0
2019-08-02 14:00:00,253.17,254.79,252.69,254.23,31572.0,240.7007,242.2409,240.2443,241.7084,31572.0
2019-08-02 14:30:00,254.14,254.57,253.65,254.33,42025.0,241.6229,242.0317,241.157,241.8035,42025.0
2019-08-02 15:00:00,254.26,254.83,253.28,254.53,65518.0,241.737,242.2789,240.8052,241.9937,65518.0
2019-08-02 15:30:00,254.56,255.57,253.71,253.95,146838.0,242.0222,242.9824,241.2141,241.4422,146838.0
2019-08-05 09:30:00,251.37,251.37,247.91,248.71,80659.0,238.9893,238.9893,235.6997,236.4603,80659.0
2019-08-05 10:00:00,248.57,249.08,247.41,247.98,39728.0,236.3272,236.8121,235.2244,235.7663,39728.0
2019-08-05 10:30:00,247.88,248.58,247.27,248.48,55566.0,235.6712,236.3367,235.0912,236.2417,55566.0
2019-08-05 11:00:00,248.37,249.06,248.11,248.24,73429.0,236.1371,236.7931,235.8899,236.0135,73429.0
2019-08-05 11:30:00,248.06,248.12,245.7,245.73,120825.0,235.8423,235.8994,233.5986,233.6271,120825.0
2019-08-05 12:00:00,245.76,245.99,244.14,245.45,64983.0,233.6556,233.8743,232.1154,233.3609,64983.0
2019-08-05 12:30:00,245.4,245.54,243.93,244.2,30598.0,233.3134,233.4465,231.9158,232.1725,30598.0
2019-08-05 13:00:00,244.12,246.0,243.91,245.42,91531.0,232.0964,233.8838,231.8967,233.3324,91531.0
2019-08-05 13:30:00,245.39,245.95,244.07,244.22,60429.0,233.3038,233.8363,232.0489,232.1915,60429.0
2019-08-05 14:00:00,244.15,244.65,243.48,243.63,46009.0,232.1249,232.6003,231.4879,231.6305,46009.0
2019-08-05 14:30:00,243.57,244.09,242.5,242.97,58350.0,231.5735,232.0679,230.5562,231.003,58350.0
2019-08-05 15:00:00,243.05,244.56,242.24,243.6,87712.0,231.0791,232.5147,230.309,231.602,87712.0
2019-08-05 15:30:00,243.5,246.06,243.21,244.19,290254.0,231.5069,233.9408,231.2312,232.1629,290254.0
2019-08-06 09:30:00,245.34,246.34,244.06,245.49,139471.0,233.2563,234.2071,232.0393,233.3989,139471.0
2019-08-06 10:00:00,245.4,247.05,243.71,244.23,114365.0,233.3134,234.8821,231.7066,232.201,114365.0
2019-08-06 10:30:00,244.21,245.17,244.02,244.34,77057.0,232.182,233.0947,232.0013,232.3056,77057.0
2019-08-06 11:00:00,244.41,244.66,243.55,244.47,62081.0,232.3721,232.6098,231.5545,232.4292,62081.0
2019-08-06 11:30:00,244.51,245.0,243.94,244.67,87642.0,232.4672,232.9331,231.9253,232.6193,87642.0
2019-08-06 12:00:00,244.58,244.78,242.81,243.0,179369.0,232.5337,232.7239,230.8509,231.0316,179369.0
2019-08-06 12:30:00,242.99,243.07,242.53,243.03,78284.0,231.022,231.0981,230.5847,231.0601,78284.0
2019-08-06 13:00:00,243.02,244.2,242.87,243.99,204678.0,231.0506,232.1725,230.908,231.9728,204678.0
2019-08-06 13:30:00,244.02,244.92,243.97,244.26,76756.0,232.0013,232.857,231.9538,232.2295,76756.0
2019-08-06 14:00:00,244.24,245.34,243.94,245.14,96558.0,232.2105,233.2563,231.9253,233.0662,96558.0
2019-08-06 14:30:00,245.19,245.31,244.03,244.35,98023.0,233.1137,233.2278,232.0108,232.3151,98023.0
2019-08-06 15:00:00,244.34,245.07,244.3,244.8,112617.0,232.3056,232.9996,232.2675,232.7429,112617.0
2019-08-06 15:30:00,244.76,245.98,244.02,245.81,342448.0,232.7049,233.8648,232.0013,233.7032,342448.0
2019-08-07 09:30:00,244.0,245.12,241.85,243.46,115176.0,231.9823,233.0471,229.9382,231.4689,115176.0
2019-08-07 10:00:00,243.42,244.11,242.39,243.39,71416.0,231.4309,232.0869,230.4516,231.4023,71416.0
2019-08-07 10:30:00,243.65,246.06,243.6,245.67,45507.0,231.6495,233.9408,231.602,233.5701,45507.0
2019-08-07 11:00:00,245.59,246.01,244.65,245.23,48818.0,233.494,233.8933,232.6003,233.1517,48818.0
2019-08-07 11:30:00,245.15,245.98,244.86,245.46,28347.0,233.0757,233.8648,232.7999,233.3704,28347.0
2019-08-07 12:00:00,245.46,246.01,244.89,245.08,34847.0,233.3704,233.8933,232.8285,233.0091,34847.0
2019-08-07 12:30:00,245.11,245.89,244.68,245.76,93349.0,233.0376,233.7792,232.6288,233.6556,93349.0
2019-08-07 13:00:00,245.78,246.06,245.52,245.85,56736.0,233.6746,233.9408,233.4274,233.7412,56736.0
2019-08-07 13:30:00,245.87,247.59,245.87,247.14,37664.0,233.7602,235.3955,233.7602,234.9677,37664.0
2019-08-07 14:00:00,247.23,247.78,246.83,247.66,37273.0,235.0532,235.5761,234.6729,235.462,37273.0
2019-08-07 14:30:00,247.59,249.35,247.48,249.21,41506.0,235.3955,237.0688,235.2909,236.9357,41506.0
2019-08-07 15:00:00,249.31,250.09,248.62,250.03,71049.0,237.0308,237.7724,236.3748,237.7153,71049.0
2019-08-07 15:30:00,250.06,250.34,248.49,248.74,210237.0,237.7438,238.01,236.2512,236.4888,210237.0
2019-08-08 09:30:00,251.75,252.9,251.15,252.87,92202.0,239.3506,240.444,238.7801,240.4154,92202.0
2019-08-08 10:00:00,252.99,253.89,252.37,253.11,39211.0,240.5295,241.3852,239.9401,240.6436,39211.0
2019-08-08 10:30:00,253.19,253.19,252.41,253.01,30487.0,240.7197,240.7197,239.9781,240.5485,30487.0
2019-08-08 11:00:00,253.13,254.29,252.3,254.28,33582.0,240.6626,241.7655,239.8735,241.756,33582.0
2019-08-08 11:30:00,254.36,256.33,254.36,255.79,100082.0,241.832,243.705,241.832,243.1916,100082.0
2019-08-08 12:00:00,255.72,256.6,255.7,256.53,51223.0,243.1251,243.9617,243.106,243.8952,51223.0
2019-08-08 12:30:00,256.54,257.46,256.53,257.46,63000.0,243.9047,244.7794,243.8952,244.7794,63000.0
2019-08-08 13:00:00,257.45,258.0,257.31,257.56,101565.0,244.7699,245.2928,244.6367,244.8744,101565.0
2019-08-08 13:30:00,257.62,258.11,257.5,257.62,69989.0,244.9315,245.3973,244.8174,244.9315,69989.0
2019-08-08 14:00:00,257.55,257.76,257.16,257.35,55236.0,244.8649,245.0646,244.4941,244.6748,55236.0
2019-08-08 14:30:00,257.36,257.66,256.64,257.21,133988.0,244.6843,244.9695,243.9997,244.5417,133988.0
2019-08-08 15:00:00,257.1,257.39,256.78,257.33,83484.0,244.4371,244.7128,244.1329,244.6558,83484.0
2019-08-08 15:30:00,257.32,258.59,257.27,257.85,224895.0,244.6463,245.8537,244.5987,245.1502,224895.0
2019-08-09 09:30:00,256.84,257.33,254.95,255.76,94848.0,244.1899,244.6558,242.393,243.1631,94848.0
2019-08-09 10:00:00,255.84,256.48,254.31,255.29,67865.0,243.2392,243.8476,241.7845,242.7162,67865.0
2019-08-09 10:30:00,255.32,255.75,254.36,255.08,41861.0,242.7448,243.1536,241.832,242.5166,41861.0
2019-08-09 11:00:00,255.03,255.24,254.03,254.03,51182.0,242.469,242.6687,241.5183,241.5183,51182.0
2019-08-09 11:30:00,254.08,254.71,253.76,253.87,36809.0,241.5658,242.1648,241.2616,241.3662,36809.0
2019-08-09 12:00:00,253.87,254.11,253.18,253.27,42791.0,241.3662,241.5944,240.7102,240.7957,42791.0
2019-08-09 12:30:00,253.32,254.71,253.16,254.21,41195.0,240.8433,242.1648,240.6911,241.6894,41195.0
2019-08-09 13:00:00,254.21,256.27,254.2,256.0,36087.0,241.6894,243.648,241.6799,243.3913,36087.0
2019-08-09 13:30:00,256.05,256.96,256.05,256.78,37307.0,243.4388,244.304,243.4388,244.1329,37307.0
2019-08-09 14:00:00,256.81,257.19,256.41,256.98,33488.0,244.1614,244.5227,243.7811,244.323,33488.0
2019-08-09 14:30:00,256.99,257.07,256.43,256.85,40588.0,244.3325,244.4086,243.8001,244.1994,40588.0
2019-08-09 15:00:00,256.83,258.02,256.73,257.25,43787.0,244.1804,245.3118,244.0853,244.5797,43787.0
2019-08-09 15:30:00,257.25,257.94,256.07,256.27,179785.0,244.5797,245.2357,243.4578,243.648,179785.0
2019-08-12 09:30:00,254.62,254.99,251.6,252.54,41185.0,242.0792,242.431,239.208,240.1017,41185.0
2019-08-12 10:00:00,252.71,254.62,252.41,254.1,17339.0,240.2633,242.0792,239.9781,241.5849,17339.0
2019-08-12 10:30:00,254.16,254.49,253.11,253.55,19224.0,241.6419,241.9556,240.6436,241.0619,19224.0
2019-08-12 11:00:00,253.54,253.59,252.2,253.53,26335.0,241.0524,241.1,239.7784,241.0429,26335.0
2019-08-12 11:30:00,253.71,255.14,253.25,255.0,26252.0,241.2141,242.5736,240.7767,242.4405,26252.0
2019-08-12 12:00:00,254.84,255.49,254.62,255.49,24606.0,242.2884,242.9064,242.0792,242.9064,24606.0
2019-08-12 12:30:00,255.42,255.66,254.25,254.47,33143.0,242.8398,243.068,241.7275,241.9366,33143.0
2019-08-12 13:00:00,254.51,254.77,254.14,254.69,18947.0,241.9747,242.2219,241.6229,242.1458,18947.0
2019-08-12 13:30:00,254.66,254.82,253.73,254.25,19531.0,242.1173,242.2694,241.2331,241.7275,19531.0
2019-08-12 14:00:00,254.23,254.55,253.69,253.75,18540.0,241.7084,242.0127,241.195,241.2521,18540.0
2019-08-12 14:30:00,253.81,254.22,253.13,253.35,24519.0,241.3091,241.6989,240.6626,240.8718,24519.0
2019-08-12 15:00:00,253.34,253.83,253.17,253.64,31896.0,240.8623,241.3281,240.7007,241.1475,31896.0
2019-08-12 15:30:00,253.66,254.46,253.4,254.18,30253.0,241.1665,241.9271,240.9193,241.6609,30253.0
2019-08-13 09:30:00,255.12,256.35,252.49,256.07,69976.0,242.5546,243.724,240.0541,243.4578,69976.0
2019-08-13 10:00:00,256.12,258.32,255.75,257.67,64698.0,243.5054,245.597,243.1536,244.979,64698.0
2019-08-13 10:30:00,257.8,257.92,256.4,256.4,30572.0,245.1026,245.2167,243.7716,243.7716,30572.0
2019-08-13 11:00:00,256.35,257.51,255.93,256.19,33410.0,243.724,244.8269,243.3247,243.5719,33410.0
2019-08-13 11:30:00,256.32,257.55,256.08,257.39,24027.0,243.6955,244.8649,243.4673,244.7128,24027.0
2019-08-13 12:00:00,257.32,258.92,257.29,258.38,28483.0,244.6463,246.1675,244.6177,245.654,28483.0
2019-08-13 12:30:00,258.24,258.53,258.0,258.32,20165.0,245.5209,245.7967,245.2928,245.597,20165.0
2019-08-13 13:00:00,258.18,259.08,257.97,258.57,29884.0,245.4639,246.3196,245.2642,245.8347,29884.0
2019-08-13 13:30:00,258.51,258.84,258.35,258.35,18094.0,245.7776,246.0914,245.6255,245.6255,18094.0
2019-08-13 14:00:00,258.43,259.0,258.09,258.97,20409.0,245.7016,246.2435,245.3783,246.215,20409.0
2019-08-13 14:30:00,258.91,259.09,258.4,258.47,27342.0,246.1579,246.3291,245.6731,245.7396,27342.0
2019-08-13 15:00:00,258.44,258.78,257.86,258.17,48034.0,245.7111,246.0343,245.1597,245.4544,48034.0
2019-08-13 15:30:00,258.15,258.63,257.46,258.41,135933.0,245.4354,245.8917,244.7794,245.6826,135933.0
2019-08-14 09:30:00,253.08,256.32,253.08,254.03,73229.0,240.6151,243.6955,240.6151,241.5183,73229.0
2019-08-14 10:00:00,254.04,254.53,252.42,252.78,38708.0,241.5278,241.9937,239.9876,240.3299,38708.0
2019-08-14 10:30:00,252.75,253.07,251.29,251.37,24842.0,240.3013,240.6056,238.9133,238.9893,24842.0
2019-08-14 11:00:00,251.42,251.73,249.85,250.6,29259.0,239.0368,239.3316,237.5442,238.2572,29259.0
2019-08-14 11:30:00,250.71,251.18,249.64,250.23,30479.0,238.3618,238.8087,237.3445,237.9055,30479.0
2019-08-14 12:00:00,250.07,250.07,249.34,249.56,35195.0,237.7533,237.7533,237.0593,237.2685,35195.0
2019-08-14 12:30:00,249.56,249.88,248.02,248.13,34821.0,237.2685,237.5727,235.8043,235.9089,34821.0
2019-08-14 13:00:00,248.09,250.58,247.89,250.27,49808.0,235.8709,238.2382,235.6807,237.9435,49808.0
2019-08-14 13:30:00,250.27,251.85,250.13,251.34,108957.0,237.9435,239.4457,237.8104,238.9608,108957.0
2019-08-14 14:00:00,251.36,252.03,250.92,251.17,39350.0,238.9798,239.6168,238.5615,238.7992,39350.0
2019-08-14 14:30:00,251.24,251.31,249.57,249.96,48354.0,238.8657,238.9323,237.278,237.6488,48354.0
2019-08-14 15:00:00,249.93,250.98,249.04,250.01,47583.0,237.6202,238.6185,236.7741,237.6963,47583.0
2019-08-14 15:30:00,249.86,250.07,248.57,248.7,134772.0,237.5537,237.7533,236.3272,236.4508,134772.0
2019-08-15 09:30:00,250.78,251.8,248.88,251.04,78681.0,238.4284,239.3981,236.622,238.6756,78681.0
2019-08-15 10:00:00,251.04,252.21,250.81,251.2,42270.0,238.6756,239.7879,238.4569,238.8277,42270.0
2019-08-15 10:30:00,251.12,252.39,250.83,251.64,39027.0,238.7516,239.9591,238.4759,239.246,39027.0
2019-08-15 11:00:00,251.57,251.8,250.63,251.8,41872.0,239.1795,239.3981,238.2858,239.3981,41872.0
2019-08-15 11:30:00,251.77,252.75,251.61,252.67,29946.0,239.3696,240.3013,239.2175,240.2253,29946.0
2019-08-15 12:00:00,252.8,253.08,252.33,252.37,21728.0,240.3489,240.6151,239.902,239.9401,21728.0
2019-08-15 12:30:00,252.37,252.47,251.89,252.12,17430.0,239.9401,240.0351,239.4837,239.7024,17430.0
2019-08-15 13:00:00,252.24,252.58,251.96,252.04,26914.0,239.8165,240.1397,239.5503,239.6263,26914.0
2019-08-15 13:30:00,251.97,252.22,250.44,250.66,36702.0,239.5598,239.7974,238.1051,238.3143,36702.0
2019-08-15 14:00:00,250.61,253.09,250.56,252.99,30753.0,238.2667,240.6246,238.2192,240.5295,30753.0
2019-08-15 14:30:00,253.0,253.5,252.5,253.06,31368.0,240.539,241.0144,240.0637,240.5961,31368.0
2019-08-15 15:00:00,253.02,253.69,252.86,252.96,31519.0,240.558,241.195,240.4059,240.501,31519.0
2019-08-15 15:30:00,252.9,254.07,252.84,253.28,72552.0,240.444,241.5563,240.3869,240.8052,72552.0
2019-08-16 09:30:00,254.62,256.2,254.0,254.81,127855.0,242.0792,243.5814,241.4898,242.2599,127855.0
2019-08-16 10:00:00,254.75,255.85,254.25,255.2,82726.0,242.2028,243.2487,241.7275,242.6307,82726.0
2019-08-16 10:30:00,255.12,256.99,254.85,256.72,27864.0,242.5546,244.3325,242.2979,244.0758,27864.0
2019-08-16 11:00:00,256.8,257.05,256.07,256.7,26926.0,244.1519,244.3896,243.4578,244.0568,26926.0
2019-08-16 11:30:00,256.73,257.17,256.3,256.78,30383.0,244.0853,244.5036,243.6765,244.1329,30383.0
2019-08-16 12:00:00,256.84,257.15,256.54,257.08,27793.0,244.1899,244.4846,243.9047,244.4181,27793.0
2019-08-16 12:30:00,257.06,257.38,256.63,257.03,25032.0,244.3991,244.7033,243.9902,244.3705,25032.0
2019-08-16 13:00:00,257.08,257.67,256.92,257.62,28299.0,244.4181,244.979,244.266,244.9315,28299.0
2019-08-16 13:30:00,257.54,257.56,256.84,257.13,32270.0,244.8554,244.8744,244.1899,244.4656,32270.0
2019-08-16 14:00:00,257.11,257.59,256.85,257.46,29023.0,244.4466,244.903,244.1994,244.7794,29023.0
2019-08-16 14:30:00,257.45,257.49,256.88,257.16,36239.0,244.7699,244.8079,244.2279,244.4941,36239.0
2019-08-16 15:00:00,257.16,257.38,256.74,256.96,52094.0,244.4941,244.7033,244.0948,244.304,52094.0
2019-08-16 15:30:00,256.94,257.36,256.47,256.69,236651.0,244.285,244.6843,243.8381,244.0473,236651.0
2019-08-19 09:30:00,259.37,260.5,258.36,259.57,121913.0,246.5953,247.6696,245.635,246.7854,121913.0
2019-08-19 10:00:00,259.49,261.09,259.43,260.81,61696.0,246.7094,248.2306,246.6523,247.9644,61696.0
2019-08-19 10:30:00,260.66,260.77,259.95,260.24,45345.0,247.8218,247.9263,247.1467,247.4224,45345.0
2019-08-19 11:00:00,260.23,261.22,259.95,261.13,56924.0,247.4129,248.3542,247.1467,248.2686,56924.0
2019-08-19 11:30:00,261.2,261.48,260.47,260.86,60633.0,248.3352,248.6014,247.6411,248.0119,60633.0
2019-08-19 12:00:00,260.85,261.31,260.63,261.11,25499.0,248.0024,248.4397,247.7932,248.2496,25499.0
2019-08-19 12:30:00,261.07,261.22,260.75,260.78,23026.0,248.2116,248.3542,247.9073,247.9358,23026.0
2019-08-19 13:00:00,260.79,261.31,260.79,260.98,28668.0,247.9453,248.4397,247.9453,248.126,28668.0
2019-08-19 13:30:00,261.09,261.09,260.52,260.64,25622.0,248.2306,248.2306,247.6886,247.8027,25622.0
2019-08-19 14:00:00,260.63,260.96,260.62,260.9,19286.0,247.7932,248.107,247.7837,248.0499,19286.0
2019-08-19 14:30:00,260.89,261.44,260.78,260.97,28673.0,248.0404,248.5633,247.9358,248.1165,28673.0
2019-08-19 15:00:00,260.93,261.04,260.4,260.85,41580.0,248.0785,248.183,247.5746,248.0024,41580.0
2019-08-19 15:30:00,260.84,261.61,260.54,260.67,148327.0,247.9929,248.725,247.7077,247.8313,148327.0
2019-08-20 09:30:00,260.65,260.67,259.0,259.55,91106.0,247.8122,247.8313,246.2435,246.7664,91106.0
2019-08-20 10:00:00,259.5,261.58,259.15,261.58,42594.0,246.7189,248.6964,246.3861,248.6964,42594.0
2019-08-20 10:30:00,261.4,262.1,261.15,262.1,19447.0,248.5253,249.1908,248.2876,249.1908,19447.0
2019-08-20 11:00:00,262.04,263.17,261.96,262.43,41655.0,249.1338,250.2081,249.0577,249.5046,41655.0
2019-08-20 11:30:00,262.44,262.58,261.58,261.73,23966.0,249.5141,249.6472,248.6964,248.8391,23966.0
2019-08-20 12:00:00,261.71,262.1,261.58,261.75,26506.0,248.82,249.1908,248.6964,248.8581,26506.0
2019-08-20 12:30:00,261.69,261.97,261.4,261.57,22667.0,248.801,249.0672,248.5253,248.6869,22667.0
2019-08-20 13:00:00,261.58,262.07,261.42,261.69,16540.0,248.6964,249.1623,248.5443,248.801,16540.0
2019-08-20 13:30:00,261.64,261.69,260.92,261.17,21481.0,248.7535,248.801,248.0689,248.3066,21481.0
2019-08-20 14:00:00,261.15,261.75,261.01,261.69,45821.0,248.2876,248.8581,248.1545,248.801,45821.0
2019-08-20 14:30:00,261.6,262.15,261.16,262.07,34847.0,248.7155,249.2384,248.2971,249.1623,34847.0
2019-08-20 15:00:00,262.01,262.18,261.46,262.18,49389.0,249.1053,249.2669,248.5823,249.2669,49389.0
2019-08-20 15:30:00,262.11,262.4,261.23,261.52,194844.0,249.2003,249.4761,248.3637,248.6394,194844.0
2019-08-21 09:30:00,262.62,265.38,262.26,264.96,67979.0,249.6852,252.3093,249.3429,251.91,67979.0
2019-08-21 10:00:00,264.95,265.17,264.22,264.92,70036.0,251.9005,252.1096,251.2064,251.8719,70036.0
2019-08-21 10:30:00,264.77,265.14,264.52,264.57,40701.0,251.7293,252.0811,251.4916,251.5392,40701.0
2019-08-21 11:00:00,264.51,265.15,264.31,265.03,47632.0,251.4821,252.0906,251.292,251.9765,47632.0
2019-08-21 11:30:00,264.98,265.28,264.54,265.07,64352.0,251.929,252.2142,251.5107,252.0145,64352.0
2019-08-21 12:00:00,265.11,265.63,264.77,265.05,43062.0,252.0526,252.547,251.7293,251.9955,43062.0
2019-08-21 12:30:00,265.04,265.19,264.47,265.03,33494.0,251.986,252.1286,251.4441,251.9765,33494.0
2019-08-21 13:00:00,265.02,265.02,264.43,264.51,46717.0,251.967,251.967,251.4061,251.4821,46717.0
2019-08-21 13:30:00,264.51,264.69,264.13,264.48,56741.0,251.4821,251.6533,251.1208,251.4536,56741.0
2019-08-21 14:00:00,264.44,265.21,264.01,264.49,68839.0,251.4156,252.1477,251.0068,251.4631,68839.0
2019-08-21 14:30:00,264.48,264.57,263.62,264.03,49045.0,251.4536,251.5392,250.636,251.0258,49045.0
2019-08-21 15:00:00,264.02,264.85,263.98,264.71,49502.0,251.0163,251.8054,250.9782,251.6723,49502.0
2019-08-21 15:30:00,264.71,265.08,264.51,264.62,115152.0,251.6723,252.0241,251.4821,251.5867,115152.0
2019-08-22 09:30:00,265.32,266.22,262.8,263.43,79109.0,252.2522,253.1079,249.8564,250.4553,79109.0
2019-08-22 10:00:00,263.69,264.13,262.79,262.9,29879.0,250.7025,251.1208,249.8468,249.9514,29879.0
2019-08-22 10:30:00,262.81,262.86,260.87,261.12,43175.0,249.8659,249.9134,248.0214,248.2591,43175.0
2019-08-22 11:00:00,261.28,262.38,261.08,261.85,43981.0,248.4112,249.457,248.2211,248.9531,43981.0
2019-08-22 11:30:00,261.81,262.14,261.76,261.88,63761.0,248.9151,249.2289,248.8676,248.9817,63761.0
2019-08-22 12:00:00,261.87,262.61,261.76,262.18,51067.0,248.9722,249.6757,248.8676,249.2669,51067.0
2019-08-22 12:30:00,262.24,262.35,261.82,262.32,28237.0,249.3239,249.4285,248.9246,249.4,28237.0
2019-08-22 13:00:00,262.25,263.05,262.16,262.94,34220.0,249.3334,250.094,249.2479,249.9895,34220.0
2019-08-22 13:30:00,262.89,263.33,262.62,263.28,38510.0,249.9419,250.3602,249.6852,250.3127,38510.0
2019-08-22 14:00:00,263.3,263.46,262.52,262.65,31558.0,250.3317,250.4838,249.5901,249.7137,31558.0
2019-08-22 14:30:00,262.55,263.71,262.48,263.56,40403.0,249.6187,250.7215,249.5521,250.5789,40403.0
2019-08-22 15:00:00,263.6,263.6,263.06,263.28,24036.0,250.6169,250.6169,250.1035,250.3127,24036.0
2019-08-22 15:30:00,263.3,264.19,263.15,263.29,112607.0,250.3317,251.1779,250.1891,250.3222,112607.0
2019-08-23 09:30:00,262.01,263.19,260.38,261.0,85189.0,249.1053,250.2271,247.5555,248.145,85189.0
2019-08-23 10:00:00,260.8,261.96,260.39,261.44,62862.0,247.9549,249.0577,247.565,248.5633,62862.0
2019-08-23 10:30:00,261.46,262.43,261.27,261.41,104024.0,248.5823,249.5046,248.4017,248.5348,104024.0
2019-08-23 11:00:00,261.59,261.59,257.54,259.18,71592.0,248.7059,248.7059,244.8554,246.4146,71592.0
2019-08-23 11:30:00,259.17,259.36,258.13,258.13,49973.0,246.4051,246.5858,245.4164,245.4164,49973.0
2019-08-23 12:00:00,258.22,259.34,257.92,258.5,29157.0,245.5019,246.5668,245.2167,245.7681,29157.0
2019-08-23 12:30:00,258.71,259.42,258.31,258.44,26285.0,245.9678,246.6428,245.5875,245.7111,26285.0
2019-08-23 13:00:00,258.25,258.52,257.68,258.21,20700.0,245.5305,245.7872,244.9885,245.4924,20700.0
2019-08-23 13:30:00,258.14,258.71,258.06,258.57,20790.0,245.4259,245.9678,245.3498,245.8347,20790.0
2019-08-23 14:00:00,258.48,258.85,258.23,258.53,18937.0,245.7491,246.1009,245.5114,245.7967,18937.0
2019-08-23 14:30:00,258.53,258.66,257.72,258.06,38772.0,245.7967,245.9203,245.0266,245.3498,38772.0
2019-08-23 15:00:00,258.05,258.28,257.08,257.66,68495.0,245.3403,245.559,244.4181,244.9695,68495.0
2019-08-23 15:30:00,257.54,257.85,255.44,257.17,219491.0,244.8554,245.1502,242.8589,244.5036,219491.0
2019-08-26 09:30:00,258.77,259.99,257.54,259.3,44304.0,246.5701,247.7326,245.3981,247.0751,44304.0
2019-08-26 10:00:00,259.28,259.28,256.26,256.27,63022.0,247.056,247.056,244.1784,244.1879,63022.0
2019-08-26 10:30:00,256.22,257.17,256.09,256.24,42727.0,244.1403,245.0455,244.0164,244.1594,42727.0
2019-08-26 11:00:00,256.25,256.86,255.81,256.53,84656.0,244.1689,244.7501,243.7496,244.4357,84656.0
2019-08-26 11:30:00,256.52,256.69,255.36,255.57,62889.0,244.4262,244.5881,243.3208,243.5209,62889.0
2019-08-26 12:00:00,255.79,258.0,255.74,257.59,62069.0,243.7306,245.8364,243.6829,245.4457,62069.0
2019-08-26 12:30:00,257.76,257.82,257.03,257.08,44303.0,245.6077,245.6649,244.9121,244.9597,44303.0
2019-08-26 13:00:00,257.16,257.24,256.82,256.91,41205.0,245.036,245.1122,244.712,244.7978,41205.0
2019-08-26 13:30:00,256.86,257.1,256.54,256.75,28950.0,244.7501,244.9788,244.4452,244.6453,28950.0
2019-08-26 14:00:00,256.81,256.81,256.18,256.64,28815.0,244.7025,244.7025,244.1022,244.5405,28815.0
2019-08-26 14:30:00,256.59,257.11,256.43,256.81,66587.0,244.4929,244.9883,244.3404,244.7025,66587.0
2019-08-26 15:00:00,256.87,257.76,256.83,257.35,53515.0,244.7597,245.6077,244.7215,245.217,53515.0
2019-08-26 15:30:00,257.36,257.6,256.61,257.18,172344.0,245.2265,245.4552,244.5119,245.055,172344.0
2019-08-27 09:30:00,259.02,259.4,257.87,258.7,44455.0,246.8083,247.1704,245.7125,246.5034,44455.0
2019-08-27 10:00:00,258.93,258.95,258.0,258.38,36383.0,246.7225,246.7416,245.8364,246.1985,36383.0
2019-08-27 10:30:00,258.32,258.55,257.54,257.71,40296.0,246.1413,246.3604,245.3981,245.56,40296.0
2019-08-27 11:00:00,257.8,257.88,257.09,257.53,23939.0,245.6458,245.722,244.9693,245.3885,23939.0
2019-08-27 11:30:00,257.38,257.7,256.69,256.86,28054.0,245.2456,245.5505,244.5881,244.7501,28054.0
2019-08-27 12:00:00,256.98,257.2,256.37,257.01,15608.0,244.8645,245.0741,244.2832,244.8931,15608.0
2019-08-27 12:30:00,257.04,257.04,255.84,256.01,19907.0,244.9216,244.9216,243.7782,243.9402,19907.0
2019-08-27 13:00:00,255.9,256.65,255.8,256.65,13043.0,243.8354,244.55,243.7401,244.55,13043.0
2019-08-27 13:30:00,256.58,257.34,256.43,257.22,22249.0,244.4833,245.2075,244.3404,245.0931,22249.0
2019-08-27 14:00:00,257.21,257.59,256.64,256.86,22914.0,245.0836,245.4457,244.5405,244.7501,22914.0
2019-08-27 14:30:00,256.97,257.9,256.56,257.7,19074.0,244.8549,245.7411,244.4643,245.5505,19074.0
2019-08-27 15:00:00,257.73,258.05,257.53,257.84,51454.0,245.5791,245.884,245.3885,245.6839,51454.0
2019-08-27 15:30:00,257.81,258.12,257.0,257.23,134075.0,245.6553,245.9507,244.8835,245.1027,134075.0
2019-08-28 09:30:00,256.99,258.68,254.34,256.37,133227.0,244.874,246.4843,242.3489,244.2832,133227.0
2019-08-28 10:00:00,256.43,257.56,256.43,257.04,107333.0,244.3404,245.4171,244.3404,244.9216,107333.0
2019-08-28 10:30:00,257.04,258.66,256.9,257.78,47072.0,244.9216,246.4653,244.7882,245.6267,47072.0
2019-08-28 11:00:00,257.79,258.36,257.47,258.18,52120.0,245.6363,246.1794,245.3314,246.0079,52120.0
2019-08-28 11:30:00,258.24,258.95,257.9,258.18,37945.0,246.0651,246.7416,245.7411,246.0079,37945.0
2019-08-28 12:00:00,258.1,258.37,257.79,257.79,21104.0,245.9317,246.1889,245.6363,245.6363,21104.0
2019-08-28 12:30:00,257.86,258.59,257.73,258.47,20645.0,245.703,246.3986,245.5791,246.2842,20645.0
2019-08-28 13:00:00,258.45,258.89,258.0,258.54,85800.0,246.2652,246.6844,245.8364,246.3509,85800.0
2019-08-28 13:30:00,258.44,258.66,258.11,258.28,19420.0,246.2556,246.4653,245.9412,246.1032,19420.0
2019-08-28 14:00:00,258.37,258.46,258.24,258.32,13903.0,246.1889,246.2747,246.0651,246.1413,13903.0
2019-08-28 14:30:00,258.3,258.72,258.26,258.66,27492.0,246.1222,246.5224,246.0841,246.4653,27492.0
2019-08-28 15:00:00,258.63,258.71,258.11,258.11,25391.0,246.4367,246.5129,245.9412,245.9412,25391.0
2019-08-28 15:30:00,258.08,258.86,257.78,258.63,82620.0,245.9126,246.6558,245.6267,246.4367,82620.0
2019-08-29 09:30:00,261.13,262.29,260.72,261.17,72771.0,248.8188,249.9241,248.4281,248.8569,72771.0
2019-08-29 10:00:00,261.25,261.35,260.18,260.62,40144.0,248.9332,249.0284,247.9136,248.3329,40144.0
2019-08-29 10:30:00,260.71,260.9,259.48,260.79,53512.0,248.4186,248.5997,247.2466,248.4948,53512.0
2019-08-29 11:00:00,260.78,261.21,260.66,261.0,30264.0,248.4853,248.895,248.371,248.6949,30264.0
2019-08-29 11:30:00,261.0,261.32,260.97,261.06,41211.0,248.6949,248.9999,248.6664,248.7521,41211.0
2019-08-29 12:00:00,260.94,261.39,260.94,261.06,28151.0,248.6378,249.0666,248.6378,248.7521,28151.0
2019-08-29 12:30:00,261.0,261.33,260.94,260.95,39031.0,248.6949,249.0094,248.6378,248.6473,39031.0
2019-08-29 13:00:00,260.95,261.17,260.88,260.88,34958.0,248.6473,248.8569,248.5806,248.5806,34958.0
2019-08-29 13:30:00,260.95,261.17,260.86,261.04,27985.0,248.6473,248.8569,248.5615,248.7331,27985.0
2019-08-29 14:00:00,261.03,261.17,260.82,261.0,30181.0,248.7235,248.8569,248.5234,248.6949,30181.0
2019-08-29 14:30:00,261.06,261.1,260.75,260.9,26844.0,248.7521,248.7902,248.4567,248.5997,26844.0
2019-08-29 15:00:00,260.81,260.9,260.41,260.49,23752.0,248.5139,248.5997,248.1328,248.209,23752.0
2019-08-29 15:30:00,260.49,261.06,260.47,260.75,89357.0,248.209,248.7521,248.1899,248.4567,89357.0
2019-08-30 09:30:00,262.75,262.84,260.51,261.32,105269.0,250.3624,250.4482,248.228,248.9999,105269.0
2019-08-30 10:00:00,261.46,262.51,261.29,261.58,51461.0,249.1333,250.1337,248.9713,249.2476,51461.0
2019-08-30 10:30:00,261.52,262.15,261.48,261.55,43725.0,249.1904,249.7907,249.1523,249.219,43725.0
2019-08-30 11:00:00,261.65,261.66,259.91,260.31,23207.0,249.3143,249.3238,247.6563,248.0375,23207.0
2019-08-30 11:30:00,260.23,261.5,260.11,261.06,35920.0,247.9612,249.1714,247.8469,248.7521,35920.0
2019-08-30 12:00:00,261.11,261.95,261.04,261.87,36498.0,248.7998,249.6001,248.7331,249.5239,36498.0
2019-08-30 12:30:00,261.82,262.16,261.3,261.56,51975.0,249.4763,249.8002,248.9808,249.2285,51975.0
2019-08-30 13:00:00,261.61,261.62,260.03,260.27,48703.0,249.2762,249.2857,247.7707,247.9994,48703.0
2019-08-30 13:30:00,260.29,261.01,260.2,260.87,25224.0,248.0184,248.7045,247.9327,248.5711,25224.0
2019-08-30 14:00:00,260.85,261.39,260.78,261.05,35749.0,248.552,249.0666,248.4853,248.7426,35749.0
2019-08-30 14:30:00,261.01,261.06,260.32,260.54,15011.0,248.7045,248.7521,248.047,248.2566,15011.0
2019-08-30 15:00:00,260.57,260.62,259.57,259.99,35877.0,248.2852,248.3329,247.3324,247.7326,35877.0
2019-08-30 15:30:00,260.05,260.7,259.62,260.25,184567.0,247.7897,248.4091,247.38,247.9803,184567.0
2019-09-03 09:30:00,259.44,261.29,259.29,260.27,101916.0,247.2085,248.9713,247.0656,247.9994,101916.0
2019-09-03 10:00:00,260.27,260.27,258.53,259.7,35894.0,247.9994,247.9994,246.3414,247.4562,35894.0
2019-09-03 10:30:00,259.79,260.69,259.49,260.3,40114.0,247.542,248.3996,247.2561,248.0279,40114.0
2019-09-03 11:00:00,260.37,260.46,259.58,260.17,38113.0,248.0946,248.1804,247.3419,247.9041,38113.0
2019-09-03 11:30:00,260.18,260.8,259.71,260.66,30814.0,247.9136,248.5044,247.4658,248.371,30814.0
2019-09-03 12:00:00,260.62,260.95,260.03,260.07,25485.0,248.3329,248.6473,247.7707,247.8088,25485.0
2019-09-03 12:30:00,260.03,260.3,259.63,259.85,50757.0,247.7707,248.0279,247.3895,247.5992,50757.0
2019-09-03 13:00:00,259.84,260.01,259.38,259.65,25997.0,247.5896,247.7516,247.1513,247.4086,25997.0
2019-09-03 13:30:00,259.63,259.63,258.79,258.82,21578.0,247.3895,247.3895,246.5891,246.6177,21578.0
2019-09-03 14:00:00,258.82,258.83,258.2,258.56,21820.0,246.6177,246.6272,246.0269,246.37,21820.0
2019-09-03 14:30:00,258.54,258.68,258.13,258.56,27653.0,246.3509,246.4843,245.9602,246.37,27653.0
2019-09-03 15:00:00,258.51,258.91,258.26,258.88,31976.0,246.3223,246.7035,246.0841,246.6749,31976.0
2019-09-03 15:30:00,258.88,259.16,258.6,258.72,156159.0,246.6749,246.9417,246.4081,246.5224,156159.0
2019-09-04 09:30:00,260.44,260.62,259.1,259.35,107053.0,248.1613,248.3329,246.8845,247.1227,107053.0
2019-09-04 10:00:00,259.32,259.45,258.34,258.72,59569.0,247.0941,247.218,246.1603,246.5224,59569.0
2019-09-04 10:30:00,258.64,259.25,258.4,259.25,37216.0,246.4462,247.0274,246.2175,247.0274,37216.0
2019-09-04 11:00:00,259.3,259.71,258.71,259.6,71844.0,247.0751,247.4658,246.5129,247.3609,71844.0
2019-09-04 11:30:00,259.62,259.67,259.09,259.41,37318.0,247.38,247.4276,246.875,247.1799,37318.0
2019-09-04 12:00:00,259.5,259.5,259.0,259.01,44221.0,247.2657,247.2657,246.7892,246.7988,44221.0
2019-09-04 12:30:00,259.06,259.16,257.77,257.84,50436.0,246.8464,246.9417,245.6172,245.6839,50436.0
2019-09-04 13:00:00,257.83,257.96,257.33,257.6,39683.0,245.6744,245.7983,245.198,245.4552,39683.0
2019-09-04 13:30:00,257.58,257.66,256.91,257.36,35177.0,245.4362,245.5124,244.7978,245.2265,35177.0
2019-09-04 14:00:00,257.36,258.37,257.07,258.25,74366.0,245.2265,246.1889,244.9502,246.0746,74366.0
2019-09-04 14:30:00,258.25,258.5,258.05,258.34,50141.0,246.0746,246.3128,245.884,246.1603,50141.0
2019-09-04 15:00:00,258.39,258.57,258.16,258.53,62149.0,246.208,246.3795,245.9888,246.3414,62149.0
2019-09-04 15:30:00,258.57,259.24,258.48,259.24,173990.0,246.3795,247.0179,246.2937,247.0179,173990.0
2019-09-05 09:30:00,262.32,262.86,260.67,261.86,92767.0,249.9527,250.4672,248.3805,249.5144,92767.0
2019-09-05 10:00:00,261.89,263.1,261.76,261.97,82183.0,249.543,250.6959,249.4191,249.6192,82183.0
2019-09-05 10:30:00,261.9,262.74,261.89,262.69,105214.0,249.5525,250.3529,249.543,250.3053,105214.0
2019-09-05 11:00:00,262.61,262.84,262.29,262.55,76299.0,250.229,250.4482,249.9241,250.1719,76299.0
2019-09-05 11:30:00,262.55,263.13,262.48,263.0,86037.0,250.1719,250.7245,250.1052,250.6006,86037.0
2019-09-05 12:00:00,262.95,263.61,262.95,263.4,54998.0,250.553,251.1819,250.553,250.9818,54998.0
2019-09-05 12:30:00,263.43,264.14,263.22,264.04,26225.0,251.0104,251.6869,250.8103,251.5916,26225.0
2019-09-05 13:00:00,264.05,264.25,263.4,264.02,29666.0,251.6011,251.7917,250.9818,251.5726,29666.0
2019-09-05 13:30:00,264.02,264.05,263.3,263.82,28688.0,251.5726,251.6011,250.8865,251.382,28688.0
2019-09-05 14:00:00,263.8,264.56,263.8,264.11,27233.0,251.3629,252.0871,251.3629,251.6583,27233.0
2019-09-05 14:30:00,264.05,264.65,263.97,264.51,35374.0,251.6011,252.1729,251.5249,252.0395,35374.0
2019-09-05 15:00:00,264.48,265.26,264.45,265.25,33256.0,252.0109,252.7541,251.9823,252.7446,33256.0
2019-09-05 15:30:00,265.24,265.49,264.75,264.91,90942.0,252.735,252.9733,252.2681,252.4206,90942.0
2019-09-06 09:30:00,265.52,266.95,264.96,266.63,71334.0,253.0018,254.3644,252.4682,254.0595,71334.0
2019-09-06 10:00:00,266.62,268.48,266.28,268.48,44572.0,254.05,255.8223,253.726,255.8223,44572.0
2019-09-06 10:30:00,268.49,268.52,267.77,268.06,69728.0,255.8318,255.8604,255.1458,255.4221,69728.0
2019-09-06 11:00:00,267.99,268.31,267.74,268.31,64419.0,255.3554,255.6603,255.1172,255.6603,64419.0
2019-09-06 11:30:00,268.28,268.45,267.74,268.03,37965.0,255.6317,255.7937,255.1172,255.3935,37965.0
2019-09-06 12:00:00,268.01,268.05,267.44,267.57,20803.0,255.3744,255.4126,254.8313,254.9552,20803.0
2019-09-06 12:30:00,267.61,267.85,267.36,267.83,27933.0,254.9933,255.222,254.7551,255.2029,27933.0
2019-09-06 13:00:00,267.81,268.41,267.81,268.36,34712.0,255.1839,255.7556,255.1839,255.7079,34712.0
2019-09-06 13:30:00,268.38,268.55,268.16,268.38,48968.0,255.727,255.889,255.5174,255.727,48968.0
2019-09-06 14:00:00,268.31,268.31,267.77,267.78,61596.0,255.6603,255.6603,255.1458,255.1553,61596.0
2019-09-06 14:30:00,267.8,267.92,267.62,267.81,22293.0,255.1743,255.2887,255.0028,255.1839,22293.0
2019-09-06 15:00:00,267.83,268.21,267.56,267.9,58824.0,255.2029,255.565,254.9457,255.2696,58824.0
2019-09-06 15:30:00,267.96,268.25,267.59,267.8,146937.0,255.3268,255.6031,254.9742,255.1743,146937.0
2019-09-09 09:30:00,268.93,269.57,266.23,266.48,95646.0,256.2511,256.8609,253.6784,253.9166,95646.0
2019-09-09 10:00:00,266.51,266.99,265.75,266.24,31128.0,253.9452,254.4025,253.221,253.6879,31128.0
2019-09-09 10:30:00,266.29,266.29,265.45,265.61,42719.0,253.7355,253.7355,252.9351,253.0876,42719.0
2019-09-09 11:00:00,265.61,266.08,263.1,263.22,85859.0,253.0876,253.5354,250.6959,250.8103,85859.0
2019-09-09 11:30:00,263.22,263.67,262.53,262.55,31534.0,250.8103,251.2391,250.1528,250.1719,31534.0
2019-09-09 12:00:00,262.48,262.64,261.45,261.45,21724.0,250.1052,250.2576,249.1237,249.1237,21724.0
2019-09-09 12:30:00,261.3,261.49,260.65,261.34,27977.0,248.9808,249.1618,248.3614,249.0189,27977.0
2019-09-09 13:00:00,261.34,261.34,260.33,260.4,26532.0,249.0189,249.0189,248.0565,248.1232,26532.0
2019-09-09 13:30:00,260.34,260.84,260.07,260.49,34464.0,248.0661,248.5425,247.8088,248.209,34464.0
2019-09-09 14:00:00,260.46,260.62,259.65,259.68,22046.0,248.1804,248.3329,247.4086,247.4372,22046.0
2019-09-09 14:30:00,259.65,260.46,259.58,259.94,37435.0,247.4086,248.1804,247.3419,247.6849,37435.0
2019-09-09 15:00:00,259.97,260.43,259.76,259.81,47411.0,247.7135,248.1518,247.5134,247.561,47411.0
2019-09-09 15:30:00,259.84,260.89,259.65,260.77,117936.0,247.5896,248.5901,247.4086,248.4758,117936.0
2019-09-10 09:30:00,259.18,260.86,251.53,253.03,145993.0,246.9607,248.5615,239.6714,241.1007,145993.0
2019-09-10 10:00:00,252.79,253.64,252.1,252.75,113031.0,240.872,241.6819,240.2145,240.8339,113031.0
2019-09-10 10:30:00,252.92,253.3,251.14,251.77,79384.0,240.9959,241.358,239.2998,239.9001,79384.0
2019-09-10 11:00:00,251.7,252.91,251.08,252.37,101381.0,239.8334,240.9863,239.2426,240.4718,101381.0
2019-09-10 11:30:00,252.36,252.63,251.58,252.1,88898.0,240.4623,240.7195,239.7191,240.2145,88898.0
2019-09-10 12:00:00,252.09,252.71,251.55,252.63,54081.0,240.205,240.7958,239.6905,240.7195,54081.0
2019-09-10 12:30:00,252.61,253.9,252.49,253.78,48191.0,240.7005,241.9297,240.5861,241.8153,48191.0
2019-09-10 13:00:00,253.84,254.05,252.42,252.42,58775.0,241.8725,242.0726,240.5194,240.5194,58775.0
2019-09-10 13:30:00,252.35,252.89,251.83,252.78,80660.0,240.4527,240.9673,239.9573,240.8625,80660.0
2019-09-10 14:00:00,252.76,252.78,251.65,252.04,40626.0,240.8434,240.8625,239.7858,240.1574,40626.0
2019-09-10 14:30:00,252.13,252.22,251.52,251.69,62159.0,240.2431,240.3289,239.6619,239.8239,62159.0
2019-09-10 15:00:00,251.62,251.68,250.84,251.29,86575.0,239.7572,239.8143,239.0139,239.4427,86575.0
2019-09-10 15:30:00,251.31,252.22,250.93,252.22,310020.0,239.4618,240.3289,239.0997,240.3289,310020.0
2019-09-11 09:30:00,253.0,253.68,249.21,251.04,140340.0,241.0721,241.72,237.4608,239.2045,140340.0
2019-09-11 10:00:00,251.22,251.23,250.04,250.51,98338.0,239.376,239.3856,238.2517,238.6995,98338.0
2019-09-11 10:30:00,250.53,250.68,249.84,250.17,42366.0,238.7186,238.8615,238.0611,238.3755,42366.0
2019-09-11 11:00:00,250.13,250.61,249.38,250.24,94255.0,238.3374,238.7948,237.6228,238.4422,94255.0
2019-09-11 11:30:00,250.25,251.76,250.25,251.25,85994.0,238.4518,239.8906,238.4518,239.4046,85994.0
2019-09-11 12:00:00,251.31,252.13,250.43,251.53,45380.0,239.4618,240.2431,238.6233,239.6714,45380.0
2019-09-11 12:30:00,251.62,252.22,251.11,252.22,80902.0,239.7572,240.3289,239.2712,240.3289,80902.0
2019-09-11 13:00:00,252.27,252.94,251.93,252.65,43308.0,240.3765,241.0149,240.0526,240.7386,43308.0
2019-09-11 13:30:00,252.66,252.83,251.03,251.41,47567.0,240.7481,240.9101,239.195,239.5571,47567.0
2019-09-11 14:00:00,251.41,251.42,250.64,250.88,32766.0,239.5571,239.5666,238.8234,239.0521,32766.0
2019-09-11 14:30:00,250.89,251.15,250.38,250.89,36656.0,239.0616,239.3093,238.5756,239.0616,36656.0
2019-09-11 15:00:00,250.91,251.59,250.81,251.24,41467.0,239.0806,239.7286,238.9854,239.3951,41467.0
2019-09-11 15:30:00,251.2,252.04,250.83,251.99,152196.0,239.357,240.1574,239.0044,240.1097,152196.0
2019-09-12 09:30:00,253.69,257.29,253.69,254.76,62471.0,241.7296,245.1598,241.7296,242.7491,62471.0
2019-09-12 10:00:00,254.85,255.13,253.06,253.66,75908.0,242.8349,243.1017,241.1293,241.701,75908.0
2019-09-12 10:30:00,253.71,253.84,251.5,252.63,53158.0,241.7486,241.8725,239.6428,240.7195,53158.0
2019-09-12 11:00:00,252.8,252.97,252.07,252.39,46682.0,240.8815,241.0435,240.186,240.4909,46682.0
2019-09-12 11:30:00,252.42,252.49,251.87,252.04,35136.0,240.5194,240.5861,239.9954,240.1574,35136.0
2019-09-12 12:00:00,251.95,253.15,251.15,253.08,54443.0,240.0716,241.215,239.3093,241.1483,54443.0
2019-09-12 12:30:00,253.19,253.51,252.71,253.3,37538.0,241.2531,241.5581,240.7958,241.358,37538.0
2019-09-12 13:00:00,253.26,253.66,252.65,252.73,43739.0,241.3198,241.701,240.7386,240.8148,43739.0
2019-09-12 13:30:00,252.74,252.98,251.99,252.26,54134.0,240.8244,241.053,240.1097,240.367,54134.0
2019-09-12 14:00:00,252.21,252.65,251.97,252.14,57076.0,240.3194,240.7386,240.0907,240.2527,57076.0
2019-09-12 14:30:00,252.14,252.63,251.94,252.62,73353.0,240.2527,240.7195,240.0621,240.71,73353.0
2019-09-12 15:00:00,252.62,252.91,252.29,252.3,51197.0,240.71,240.9863,240.3956,240.4051,51197.0
2019-09-12 15:30:00,252.3,252.49,251.33,251.87,196905.0,240.4051,240.5861,239.4808,239.9954,196905.0
2019-09-13 09:30:00,252.12,252.91,249.17,250.54,107920.0,240.2336,240.9863,237.4227,238.7281,107920.0
2019-09-13 10:00:00,250.78,252.47,249.96,251.82,77828.0,238.9568,240.5671,238.1754,239.9477,77828.0
2019-09-13 10:30:00,251.83,252.12,251.09,251.31,32615.0,239.9573,240.2336,239.2522,239.4618,32615.0
2019-09-13 11:00:00,251.37,251.85,251.0,251.6,37108.0,239.519,239.9763,239.1664,239.7381,37108.0
2019-09-13 11:30:00,251.4,252.03,251.16,251.75,37876.0,239.5475,240.1478,239.3189,239.881,37876.0
2019-09-13 12:00:00,251.68,252.37,251.05,251.05,32143.0,239.8143,240.4718,239.214,239.214,32143.0
2019-09-13 12:30:00,251.05,251.34,250.52,250.93,32420.0,239.214,239.4904,238.709,239.0997,32420.0
2019-09-13 13:00:00,250.97,251.08,250.58,250.67,33002.0,239.1378,239.2426,238.7662,238.852,33002.0
2019-09-13 13:30:00,250.66,250.66,249.76,249.81,43620.0,238.8424,238.8424,237.9849,238.0325,43620.0
2019-09-13 14:00:00,249.85,249.94,249.06,249.34,28077.0,238.0706,238.1564,237.3179,237.5847,28077.0
2019-09-13 14:30:00,249.37,249.75,249.33,249.49,44414.0,237.6132,237.9753,237.5751,237.7276,44414.0
2019-09-13 15:00:00,249.48,250.28,249.1,250.27,37889.0,237.7181,238.4803,237.356,238.4708,37889.0
2019-09-13 15:30:00,250.26,250.56,249.62,249.85,283229.0,238.4613,238.7471,237.8515,238.0706,283229.0
2019-09-16 09:30:00,248.69,251.42,247.61,250.04,199874.0,236.9653,239.5666,235.9362,238.2517,199874.0
2019-09-16 10:00:00,249.97,250.0,249.18,249.35,83919.0,238.185,238.2135,237.4322,237.5942,83919.0
2019-09-16 10:30:00,249.32,249.58,248.87,249.14,23257.0,237.5656,237.8133,237.1368,237.3941,23257.0
2019-09-16 11:00:00,249.02,249.79,248.69,249.77,21003.0,237.2797,238.0134,236.9653,237.9944,21003.0
2019-09-16 11:30:00,249.77,249.86,248.31,248.31,21077.0,237.9944,238.0801,236.6032,236.6032,21077.0
2019-09-16 12:00:00,248.27,248.79,247.85,248.76,14777.0,236.5651,237.0606,236.1649,237.032,14777.0
2019-09-16 12:30:00,248.78,249.59,248.66,249.36,21011.0,237.0511,237.8229,236.9367,237.6037,21011.0
2019-09-16 13:00:00,249.33,249.49,248.25,248.25,26996.0,237.5751,237.7276,236.546,236.546,26996.0
2019-09-16 13:30:00,248.25,248.67,248.02,248.54,20266.0,236.546,236.9462,236.3269,236.8224,20266.0
2019-09-16 14:00:00,248.54,248.93,248.32,248.8,23532.0,236.8224,237.194,236.6127,237.0701,23532.0
2019-09-16 14:30:00,248.85,249.04,248.49,248.93,26535.0,237.1178,237.2988,236.7747,237.194,26535.0
2019-09-16 15:00:00,248.81,248.96,248.25,248.66,62850.0,237.0796,237.2226,236.546,236.9367,62850.0
2019-09-16 15:30:00,248.66,249.55,248.44,249.45,99965.0,236.9367,237.7848,236.7271,237.6895,99965.0
2019-09-17 09:30:00,250.0,255.87,249.76,254.54,84495.0,238.2135,243.8068,237.9849,242.5395,84495.0
2019-09-17 10:00:00,254.59,256.25,254.37,255.64,43964.0,242.5871,244.1689,242.3775,243.5876,43964.0
2019-09-17 10:30:00,255.59,256.98,255.42,256.15,49400.0,243.54,244.8645,243.378,244.0736,49400.0
2019-09-17 11:00:00,256.16,256.28,255.59,255.96,32023.0,244.0831,244.1975,243.54,243.8926,32023.0
2019-09-17 11:30:00,255.88,256.44,255.71,255.77,30321.0,243.8163,244.3499,243.6543,243.7115,30321.0
2019-09-17 12:00:00,255.71,255.97,255.04,255.21,24560.0,243.6543,243.9021,243.0159,243.1779,24560.0
2019-09-17 12:30:00,255.16,255.55,254.68,254.79,20936.0,243.1303,243.5019,242.6729,242.7777,20936.0
2019-09-17 13:00:00,254.83,255.19,254.59,254.74,39842.0,242.8158,243.1589,242.5871,242.7301,39842.0
2019-09-17 13:30:00,254.76,255.62,254.67,255.62,30982.0,242.7491,243.5686,242.6634,243.5686,30982.0
2019-09-17 14:00:00,255.66,255.99,255.58,255.88,33177.0,243.6067,243.9211,243.5305,243.8163,33177.0
2019-09-17 14:30:00,255.91,256.3,255.91,256.1,30292.0,243.8449,244.2165,243.8449,244.026,30292.0
2019-09-17 15:00:00,256.18,256.22,255.43,255.86,43368.0,244.1022,244.1403,243.3875,243.7973,43368.0
2019-09-17 15:30:00,255.84,256.58,255.84,256.12,182088.0,243.7782,244.4833,243.7782,244.045,182088.0
2019-09-18 09:30:00,257.11,257.98,255.05,256.31,46122.0,244.9883,245.8173,243.0255,244.2261,46122.0
2019-09-18 10:00:00,256.36,256.64,255.55,256.32,15627.0,244.2737,244.5405,243.5019,244.2356,15627.0
2019-09-18 10:30:00,256.39,256.39,254.55,254.86,21633.0,244.3023,244.3023,242.549,242.8444,21633.0
2019-09-18 11:00:00,254.76,254.84,253.61,253.79,25974.0,242.7491,242.8254,241.6533,241.8249,25974.0
2019-09-18 11:30:00,253.71,253.9,253.06,253.47,52744.0,241.7486,241.9297,241.1293,241.5199,52744.0
2019-09-18 12:00:00,253.44,253.56,252.92,253.05,21730.0,241.4914,241.6057,240.9959,241.1197,21730.0
2019-09-18 12:30:00,253.08,253.11,251.92,252.02,42569.0,241.1483,241.1769,240.043,240.1383,42569.0
2019-09-18 13:00:00,251.93,252.02,251.02,251.94,54561.0,240.0526,240.1383,239.1855,240.0621,54561.0
2019-09-18 13:30:00,251.97,253.15,251.89,253.15,15920.0,240.0907,241.215,240.0144,241.215,15920.0
2019-09-18 14:00:00,253.0,253.68,250.88,250.88,33510.0,241.0721,241.72,239.0521,239.0521,33510.0
2019-09-18 14:30:00,250.88,251.94,250.75,251.49,41937.0,239.0521,240.0621,238.9282,239.6333,41937.0
2019-09-18 15:00:00,251.46,252.79,250.99,252.65,51329.0,239.6047,240.872,239.1569,240.7386,51329.0
2019-09-18 15:30:00,252.74,254.78,252.74,254.68,108974.0,240.8244,242.7682,240.8244,242.6729,108974.0
2019-09-19 09:30:00,255.51,256.74,254.98,255.49,55543.0,243.4638,244.6358,242.9588,243.4447,55543.0
2019-09-19 10:00:00,255.36,256.14,255.25,256.14,16090.0,243.3208,244.0641,243.216,244.0641,16090.0
2019-09-19 10:30:00,256.11,256.9,256.1,256.39,20434.0,244.0355,244.7882,244.026,244.3023,20434.0
2019-09-19 11:00:00,256.41,257.26,256.16,257.14,25989.0,244.3213,245.1313,244.0831,245.0169,25989.0
2019-09-19 11:30:00,257.09,257.33,256.87,257.32,43350.0,244.9693,245.198,244.7597,245.1884,43350.0
2019-09-19 12:00:00,257.3,257.46,256.54,256.62,28753.0,245.1694,245.3218,244.4452,244.5214,28753.0
2019-09-19 12:30:00,256.57,256.71,256.15,256.63,16880.0,244.4738,244.6072,244.0736,244.531,16880.0
2019-09-19 13:00:00,256.63,256.76,256.37,256.66,13983.0,244.531,244.6548,244.2832,244.5596,13983.0
2019-09-19 13:30:00,256.65,256.8,255.86,256.66,23575.0,244.55,244.693,243.7973,244.5596,23575.0
2019-09-19 14:00:00,256.74,257.19,256.56,257.14,15061.0,244.6358,245.0646,244.4643,245.0169,15061.0
2019-09-19 14:30:00,257.04,257.23,256.87,257.1,12846.0,244.9216,245.1027,244.7597,244.9788,12846.0
2019-09-19 15:00:00,257.16,257.19,256.89,256.89,19613.0,245.036,245.0646,244.7787,244.7787,19613.0
2019-09-19 15:30:00,256.91,257.07,256.31,256.69,135909.0,244.7978,244.9502,244.2261,244.5881,135909.0
2019-09-20 09:30:00,256.12,258.01,254.03,254.03,322313.0,244.045,245.8459,242.0535,242.0535,322313.0
2019-09-20 10:00:00,254.22,255.03,253.55,254.62,34560.0,242.2346,243.0064,241.5962,242.6157,34560.0
2019-09-20 10:30:00,254.68,254.99,254.07,254.42,43472.0,242.6729,242.9683,242.0917,242.4252,43472.0
2019-09-20 11:00:00,254.43,254.9,254.24,254.63,22518.0,242.4347,242.8825,242.2536,242.6253,22518.0
2019-09-20 11:30:00,254.68,254.83,254.01,254.81,27763.0,242.6729,242.8158,242.0345,242.7968,27763.0
2019-09-20 12:00:00,254.84,255.48,254.68,255.06,29519.0,242.8254,243.4352,242.6729,243.035,29519.0
2019-09-20 12:30:00,255.0,255.12,253.92,254.48,21026.0,242.9778,243.0922,241.9487,242.4823,21026.0
2019-09-20 13:00:00,254.47,254.47,252.08,253.26,32340.0,242.4728,242.4728,240.1955,241.3198,32340.0
2019-09-20 13:30:00,253.11,253.63,252.73,253.4,21513.0,241.1769,241.6724,240.8148,241.4532,21513.0
2019-09-20 14:00:00,253.71,254.37,253.6,254.26,18472.0,241.7486,242.3775,241.6438,242.2727,18472.0
2019-09-20 14:30:00,254.23,254.43,253.83,253.91,20330.0,242.2441,242.4347,241.863,241.9392,20330.0
2019-09-20 15:00:00,253.84,254.05,253.06,253.07,34743.0,241.8725,242.0726,241.1293,241.1388,34743.0
2019-09-20 15:30:00,253.09,253.35,252.54,252.77,151394.0,241.1579,241.4056,240.6338,240.8529,151394.0
2019-09-23 09:30:00,252.79,254.18,251.86,253.92,41077.0,240.872,242.1965,239.9859,241.9487,41077.0
2019-09-23 10:00:00,253.96,254.48,253.89,254.13,14200.0,241.9868,242.4823,241.9201,242.1488,14200.0
2019-09-23 10:30:00,253.83,253.94,253.05,253.6,19514.0,241.863,241.9678,241.1197,241.6438,19514.0
2019-09-23 11:00:00,253.92,253.95,253.04,253.14,20334.0,241.9487,241.9773,241.1102,241.2055,20334.0
2019-09-23 11:30:00,253.14,253.55,253.04,253.18,12656.0,241.2055,241.5962,241.1102,241.2436,12656.0
2019-09-23 12:00:00,253.13,253.65,252.94,253.37,31369.0,241.196,241.6915,241.0149,241.4247,31369.0
2019-09-23 12:30:00,253.35,253.41,252.87,252.96,31495.0,241.4056,241.4628,240.9482,241.034,31495.0
2019-09-23 13:00:00,253.05,253.28,252.91,253.24,21577.0,241.1197,241.3389,240.9863,241.3008,21577.0
2019-09-23 13:30:00,253.18,253.44,253.08,253.13,23506.0,241.2436,241.4914,241.1483,241.196,23506.0
2019-09-23 14:00:00,253.1,253.19,252.57,252.57,19828.0,241.1674,241.2531,240.6624,240.6624,19828.0
2019-09-23 14:30:00,252.7,253.09,252.58,253.02,24374.0,240.7862,241.1579,240.6719,241.0912,24374.0
2019-09-23 15:00:00,253.02,253.21,252.77,253.05,26000.0,241.0912,241.2722,240.8529,241.1197,26000.0
2019-09-23 15:30:00,253.04,253.04,252.31,252.52,69502.0,241.1102,241.1102,240.4146,240.6147,69502.0
2019-09-24 09:30:00,253.51,255.6,253.51,254.53,75815.0,241.5581,243.5495,241.5581,242.53,75815.0
2019-09-24 10:00:00,254.65,254.71,253.63,254.21,22576.0,242.6443,242.7015,241.6724,242.2251,22576.0
2019-09-24 10:30:00,254.25,254.98,254.25,254.86,29524.0,242.2632,242.9588,242.2632,242.8444,29524.0
2019-09-24 11:00:00,254.78,254.92,254.24,254.53,41898.0,242.7682,242.9016,242.2536,242.53,41898.0
2019-09-24 11:30:00,254.58,254.58,253.05,253.4,34317.0,242.5776,242.5776,241.1197,241.4532,34317.0
2019-09-24 12:00:00,253.43,253.75,252.06,252.42,36490.0,241.4818,241.7867,240.1764,240.5194,36490.0
2019-09-24 12:30:00,252.45,252.65,251.07,251.45,41939.0,240.548,240.7386,239.2331,239.5952,41939.0
2019-09-24 13:00:00,251.47,252.82,251.38,252.63,53310.0,239.6142,240.9006,239.5285,240.7195,53310.0
2019-09-24 13:30:00,252.71,253.34,252.4,252.54,45956.0,240.7958,241.3961,240.5004,240.6338,45956.0
2019-09-24 14:00:00,252.55,253.42,251.23,252.05,49865.0,240.6433,241.4723,239.3856,240.1669,49865.0
2019-09-24 14:30:00,252.07,252.22,250.84,251.48,30811.0,240.186,240.3289,239.0139,239.6238,30811.0
2019-09-24 15:00:00,251.48,251.77,250.95,251.31,32800.0,239.6238,239.9001,239.1188,239.4618,32800.0
2019-09-24 15:30:00,251.31,251.91,250.66,251.91,114530.0,239.4618,240.0335,238.8424,240.0335,114530.0
2019-09-25 09:30:00,252.01,253.26,250.44,251.29,34399.0,240.1288,241.3198,238.6328,239.4427,34399.0
2019-09-25 10:00:00,251.33,253.01,250.43,252.53,32565.0,239.4808,241.0816,238.6233,240.6243,32565.0
2019-09-25 10:30:00,252.5,253.68,252.31,253.29,76467.0,240.5957,241.72,240.4146,241.3484,76467.0
2019-09-25 11:00:00,253.39,254.25,253.39,253.81,42431.0,241.4437,242.2632,241.4437,241.8439,42431.0
2019-09-25 11:30:00,253.81,254.13,253.46,253.78,16021.0,241.8439,242.1488,241.5104,241.8153,16021.0
2019-09-25 12:00:00,253.89,254.2,253.3,253.57,19920.0,241.9201,242.2155,241.358,241.6152,19920.0
2019-09-25 12:30:00,253.58,253.88,253.44,253.63,15752.0,241.6248,241.9106,241.4914,241.6724,15752.0
2019-09-25 13:00:00,253.71,253.91,253.59,253.73,18271.0,241.7486,241.9392,241.6343,241.7677,18271.0
2019-09-25 13:30:00,253.72,253.77,253.29,253.53,21254.0,241.7582,241.8058,241.3484,241.5771,21254.0
2019-09-25 14:00:00,253.49,254.46,253.48,254.42,21272.0,241.539,242.4633,241.5295,242.4252,21272.0
2019-09-25 14:30:00,254.4,254.97,254.25,254.87,20878.0,242.4061,242.9492,242.2632,242.8539,20878.0
2019-09-25 15:00:00,254.9,255.22,254.74,255.03,47545.0,242.8825,243.1874,242.7301,243.0064,47545.0
2019-09-25 15:30:00,254.99,255.36,254.55,254.65,107946.0,242.9683,243.3208,242.549,242.6443,107946.0
2019-09-26 09:30:00,253.87,255.76,253.06,254.9,79059.0,241.9011,243.702,241.1293,242.8825,79059.0
2019-09-26 10:00:00,254.91,254.91,253.09,254.02,29273.0,242.8921,242.8921,241.1579,242.044,29273.0
2019-09-26 10:30:00,254.02,254.98,253.71,254.88,46663.0,242.044,242.9588,241.7486,242.8635,46663.0
2019-09-26 11:00:00,254.93,254.93,254.02,254.63,26894.0,242.9111,242.9111,242.044,242.6253,26894.0
2019-09-26 11:30:00,254.68,255.25,254.11,254.59,20576.0,242.6729,243.216,242.1298,242.5871,20576.0
2019-09-26 12:00:00,254.56,255.52,254.51,255.51,21615.0,242.5586,243.4733,242.5109,243.4638,21615.0
2019-09-26 12:30:00,255.59,255.66,255.18,255.46,14422.0,243.54,243.6067,243.1493,243.4161,14422.0
2019-09-26 13:00:00,255.56,255.93,255.35,255.59,18061.0,243.5114,243.864,243.3113,243.54,18061.0
2019-09-26 13:30:00,255.59,256.51,255.59,256.46,21353.0,243.54,244.4166,243.54,244.369,21353.0
2019-09-26 14:00:00,256.53,257.13,256.31,256.51,30917.0,244.4357,245.0074,244.2261,244.4166,30917.0
2019-09-26 14:30:00,256.49,256.64,255.93,255.93,18915.0,244.3976,244.5405,243.864,243.864,18915.0
2019-09-26 15:00:00,255.97,256.5,255.92,256.19,49133.0,243.9021,244.4071,243.8544,244.1117,49133.0
2019-09-26 15:30:00,256.19,256.57,255.68,255.94,94888.0,244.1117,244.4738,243.6258,243.8735,94888.0
2019-09-27 09:30:00,257.34,258.46,253.78,254.94,63373.0,245.2075,246.2747,241.8153,242.9206,63373.0
2019-09-27 10:00:00,254.71,254.91,253.53,254.19,46914.0,242.7015,242.8921,241.5771,242.206,46914.0
2019-09-27 10:30:00,254.37,255.97,254.01,255.88,26786.0,242.3775,243.9021,242.0345,243.8163,26786.0
2019-09-27 11:00:00,255.88,256.14,255.18,255.26,21918.0,243.8163,244.0641,243.1493,243.2256,21918.0
2019-09-27 11:30:00,255.26,255.26,249.61,250.49,119461.0,243.2256,243.2256,237.8419,238.6804,119461.0
2019-09-27 12:00:00,250.61,250.61,249.15,249.66,79211.0,238.7948,238.7948,237.4036,237.8896,79211.0
2019-09-27 12:30:00,249.72,249.79,246.92,246.92,103753.0,237.9467,238.0134,235.2788,235.2788,103753.0
2019-09-27 13:00:00,246.9,248.58,246.8,248.11,133352.0,235.2597,236.8605,235.1644,236.4126,133352.0
2019-09-27 13:30:00,248.05,248.62,247.18,247.4,59927.0,236.3555,236.8986,235.5265,235.7361,59927.0
2019-09-27 14:00:00,247.32,247.39,245.33,245.63,73993.0,235.6599,235.7266,233.7637,234.0496,73993.0
2019-09-27 14:30:00,245.49,245.82,243.04,244.1,113471.0,233.9162,234.2306,231.5817,232.5917,113471.0
2019-09-27 15:00:00,244.26,246.12,244.25,245.46,132983.0,232.7442,234.5165,232.7346,233.8876,132983.0
2019-09-27 15:30:00,245.46,246.49,245.31,246.36,352855.0,233.8876,234.869,233.7447,234.7452,352855.0
2019-09-30 09:30:00,246.43,249.2,245.35,248.46,133743.0,234.8119,237.4513,233.7828,236.7461,133743.0
2019-09-30 10:00:00,248.51,249.27,247.67,247.95,40538.0,236.7938,237.518,235.9934,236.2602,40538.0
2019-09-30 10:30:00,247.97,247.97,246.96,246.98,60871.0,236.2792,236.2792,235.3169,235.3359,60871.0
2019-09-30 11:00:00,247.02,247.32,246.59,247.08,68370.0,235.374,235.6599,234.9643,235.4312,68370.0
2019-09-30 11:30:00,247.13,247.18,246.11,246.29,208254.0,235.4789,235.5265,234.5069,234.6785,208254.0
2019-09-30 12:00:00,246.4,247.2,246.24,246.95,72116.0,234.7833,235.5456,234.6308,235.3073,72116.0
2019-09-30 12:30:00,246.95,246.95,246.4,246.46,32023.0,235.3073,235.3073,234.7833,234.8404,32023.0
2019-09-30 13:00:00,246.43,246.87,245.95,245.97,49603.0,234.8119,235.2311,234.3545,234.3735,49603.0
2019-09-30 13:30:00,246.02,246.05,244.8,244.82,111968.0,234.4212,234.4498,233.2587,233.2778,111968.0
2019-09-30 14:00:00,244.87,245.25,244.85,244.99,177767.0,233.3254,233.6875,233.3063,233.4397,177767.0
2019-09-30 14:30:00,244.99,245.42,244.66,244.93,122977.0,233.4397,233.8495,233.1253,233.3826,122977.0
2019-09-30 15:00:00,244.94,245.13,244.87,244.97,145264.0,233.3921,233.5731,233.3254,233.4207,145264.0
2019-09-30 15:30:00,244.96,245.41,244.28,244.95,430418.0,233.4112,233.8399,232.7632,233.4016,430418.0
2019-10-01 09:30:00,244.7,245.03,242.05,243.7,162377.0,233.1634,233.4779,230.6384,232.2106,162377.0
2019-10-01 10:00:00,243.76,244.62,242.26,244.5,176589.0,232.2677,233.0872,230.8385,232.9728,176589.0
2019-10-01 10:30:00,244.5,244.61,243.66,243.66,166726.0,232.9728,233.0777,232.1724,232.1724,166726.0
2019-10-01 11:00:00,243.68,244.68,243.12,244.29,250586.0,232.1915,233.1444,231.6579,232.7727,250586.0
2019-10-01 11:30:00,244.3,244.46,243.57,243.79,53819.0,232.7823,232.9347,232.0867,232.2963,53819.0
2019-10-01 12:00:00,243.74,244.29,243.23,244.06,40555.0,232.2487,232.7727,231.7627,232.5536,40555.0
2019-10-01 12:30:00,244.18,244.23,243.8,243.85,91025.0,232.6679,232.7156,232.3058,232.3535,91025.0
2019-10-01 13:00:00,243.85,243.91,243.42,243.42,47834.0,232.3535,232.4107,231.9438,231.9438,47834.0
2019-10-01 13:30:00,243.42,243.59,243.08,243.52,195872.0,231.9438,232.1057,231.6198,232.039,195872.0
2019-10-01 14:00:00,243.53,243.58,243.11,243.43,62409.0,232.0486,232.0962,231.6484,231.9533,62409.0
2019-10-01 14:30:00,243.47,243.82,243.3,243.48,40655.0,231.9914,232.3249,231.8294,232.0009,40655.0
2019-10-01 15:00:00,243.5,243.75,243.15,243.64,108090.0,232.02,232.2582,231.6865,232.1534,108090.0
2019-10-01 15:30:00,243.7,243.7,242.76,242.93,187304.0,232.2106,232.2106,231.3149,231.4769,187304.0
2019-10-02 09:30:00,241.19,241.9,240.55,240.88,46427.0,229.8189,230.4954,229.2091,229.5235,46427.0
2019-10-02 10:00:00,240.84,240.84,238.13,238.63,61505.0,229.4854,229.4854,226.9032,227.3796,61505.0
2019-10-02 10:30:00,238.63,238.72,237.24,237.95,36155.0,227.3796,227.4653,226.0551,226.7316,36155.0
2019-10-02 11:00:00,237.96,238.77,237.93,238.41,34928.0,226.7412,227.513,226.7126,227.17,34928.0
2019-10-02 11:30:00,238.32,238.49,237.43,238.14,34059.0,227.0842,227.2462,226.2362,226.9127,34059.0
2019-10-02 12:00:00,238.14,238.14,236.88,237.11,92364.0,226.9127,226.9127,225.7121,225.9313,92364.0
2019-10-02 12:30:00,237.11,237.41,236.06,236.28,55149.0,225.9313,226.2171,224.9308,225.1404,55149.0
2019-10-02 13:00:00,236.26,237.17,236.1,236.81,44693.0,225.1213,225.9884,224.9689,225.6454,44693.0
2019-10-02 13:30:00,236.86,236.91,236.09,236.09,50744.0,225.693,225.7407,224.9593,224.9593,50744.0
2019-10-02 14:00:00,236.03,236.68,235.75,236.44,35717.0,224.9022,225.5215,224.6354,225.2928,35717.0
2019-10-02 14:30:00,236.46,236.96,236.28,236.76,38110.0,225.3119,225.7883,225.1404,225.5978,38110.0
2019-10-02 15:00:00,236.82,237.14,236.17,236.77,54919.0,225.6549,225.9598,225.0356,225.6073,54919.0
2019-10-02 15:30:00,236.74,237.13,236.08,236.52,183088.0,225.5787,225.9503,224.9498,225.3691,183088.0
2019-10-03 09:30:00,236.44,237.99,235.46,236.31,78452.0,225.2928,226.7698,224.359,225.169,78452.0
2019-10-03 10:00:00,236.21,236.5,233.48,235.89,57940.0,225.0737,225.35,222.4724,224.7688,57940.0
2019-10-03 10:30:00,235.71,235.91,234.79,235.52,50596.0,224.5973,224.7878,223.7206,224.4162,50596.0
2019-10-03 11:00:00,235.38,237.36,235.35,236.38,89420.0,224.2828,226.1695,224.2542,225.2357,89420.0
2019-10-03 11:30:00,236.44,236.7,236.04,236.51,56740.0,225.2928,225.5406,224.9117,225.3595,56740.0
2019-10-03 12:00:00,236.46,236.94,236.04,236.88,55044.0,225.3119,225.7693,224.9117,225.7121,55044.0
2019-10-03 12:30:00,236.94,238.05,236.88,237.81,23153.0,225.7693,226.8269,225.7121,226.5983,23153.0
2019-10-03 13:00:00,237.85,237.94,237.05,237.16,37923.0,226.6364,226.7221,225.8741,225.9789,37923.0
2019-10-03 13:30:00,237.22,238.64,237.21,238.64,33737.0,226.0361,227.3891,226.0265,227.3891,33737.0
2019-10-03 14:00:00,238.63,239.32,238.36,239.3,53730.0,227.3796,228.0371,227.1223,228.018,53730.0
2019-10-03 14:30:00,239.29,239.66,238.99,238.99,48343.0,228.0085,228.361,227.7226,227.7226,48343.0
2019-10-03 15:00:00,239.04,239.34,238.86,239.15,49626.0,227.7703,228.0561,227.5987,227.8751,49626.0
2019-10-03 15:30:00,239.18,239.71,238.92,239.71,134570.0,227.9037,228.4087,227.6559,228.4087,134570.0
2019-10-04 09:30:00,240.61,243.04,240.58,242.48,53143.0,229.2662,231.5817,229.2377,231.0481,53143.0
2019-10-04 10:00:00,242.68,244.41,242.55,243.11,26782.0,231.2386,232.8871,231.1148,231.6484,26782.0
2019-10-04 10:30:00,243.12,243.24,242.29,242.76,20741.0,231.6579,231.7722,230.867,231.3149,20741.0
2019-10-04 11:00:00,242.47,243.56,242.34,243.5,43716.0,231.0386,232.0772,230.9147,232.02,43716.0
2019-10-04 11:30:00,243.55,244.14,243.4,243.55,27761.0,232.0676,232.6298,231.9247,232.0676,27761.0
2019-10-04 12:00:00,243.42,243.81,243.15,243.15,58223.0,231.9438,232.3154,231.6865,231.6865,58223.0
2019-10-04 12:30:00,243.24,244.19,243.16,244.16,30437.0,231.7722,232.6775,231.696,232.6489,30437.0
2019-10-04 13:00:00,244.06,244.37,243.78,244.18,36421.0,232.5536,232.849,232.2868,232.6679,36421.0
2019-10-04 13:30:00,244.18,244.62,243.92,243.92,27144.0,232.6679,233.0872,232.4202,232.4202,27144.0
2019-10-04 14:00:00,244.0,244.71,243.8,244.32,18898.0,232.4964,233.1729,232.3058,232.8013,18898.0
2019-10-04 14:30:00,244.26,244.89,244.26,244.52,28890.0,232.7442,233.3445,232.7442,232.9919,28890.0
2019-10-04 15:00:00,244.51,244.6,244.07,244.39,29508.0,232.9824,233.0681,232.5631,232.868,29508.0
2019-10-04 15:30:00,244.34,245.18,244.2,244.47,204063.0,232.8204,233.6208,232.687,232.9443,204063.0
2019-10-07 09:30:00,243.4,245.27,243.4,244.65,41540.0,231.9247,233.7065,231.9247,233.1158,41540.0
2019-10-07 10:00:00,244.76,245.46,244.44,245.25,32595.0,233.2206,233.8876,232.9157,233.6875,32595.0
2019-10-07 10:30:00,245.13,245.57,245.01,245.45,26135.0,233.5731,233.9924,233.4588,233.8781,26135.0
2019-10-07 11:00:00,245.61,246.48,245.4,246.16,52662.0,234.0305,234.8595,233.8304,234.5546,52662.0
2019-10-07 11:30:00,246.17,246.55,246.06,246.47,17252.0,234.5641,234.9262,234.4593,234.85,17252.0
2019-10-07 12:00:00,246.53,246.53,245.81,245.88,31069.0,234.9071,234.9071,234.2211,234.2878,31069.0
2019-10-07 12:30:00,245.81,246.69,245.7,246.06,35692.0,234.2211,235.0596,234.1163,234.4593,35692.0
2019-10-07 13:00:00,246.06,246.06,245.23,245.9,23893.0,234.4593,234.4593,233.6684,234.3068,23893.0
2019-10-07 13:30:00,245.95,247.19,245.86,247.17,35929.0,234.3545,235.536,234.2687,235.517,35929.0
2019-10-07 14:00:00,247.2,247.27,246.41,246.75,48539.0,235.5456,235.6123,234.7928,235.1168,48539.0
2019-10-07 14:30:00,246.74,246.76,245.76,246.15,29733.0,235.1072,235.1263,234.1734,234.5451,29733.0
2019-10-07 15:00:00,246.08,246.44,245.9,246.2,43527.0,234.4784,234.8214,234.3068,234.5927,43527.0
2019-10-07 15:30:00,246.2,246.45,245.57,245.57,149750.0,234.5927,234.8309,233.9924,233.9924,149750.0
2019-10-08 09:30:00,243.59,244.89,241.61,242.05,46318.0,232.1057,233.3445,230.2191,230.6384,46318.0
2019-10-08 10:00:00,242.01,242.27,239.64,240.19,63648.0,230.6002,230.848,228.342,228.866,63648.0
2019-10-08 10:30:00,240.26,241.91,240.26,241.27,42153.0,228.9327,230.505,228.9327,229.8951,42153.0
2019-10-08 11:00:00,241.31,241.48,240.78,241.12,40651.0,229.9332,230.0952,229.4282,229.7522,40651.0
2019-10-08 11:30:00,241.17,241.49,240.51,241.28,45126.0,229.7998,230.1048,229.171,229.9047,45126.0
2019-10-08 12:00:00,241.27,242.69,241.24,242.68,30022.0,229.8951,231.2482,229.8665,231.2386,30022.0
2019-10-08 12:30:00,242.67,243.9,242.46,242.8,32580.0,231.2291,232.4011,231.029,231.353,32580.0
2019-10-08 13:00:00,242.77,244.08,242.72,243.74,36453.0,231.3244,232.5726,231.2768,232.2487,36453.0
2019-10-08 13:30:00,243.82,244.53,243.54,243.72,23138.0,232.3249,233.0014,232.0581,232.2296,23138.0
2019-10-08 14:00:00,243.84,244.11,243.16,243.9,20367.0,232.344,232.6012,231.696,232.4011,20367.0
2019-10-08 14:30:00,243.93,245.34,243.4,243.61,54796.0,232.4297,233.7732,231.9247,232.1248,54796.0
2019-10-08 15:00:00,244.07,244.31,243.31,243.65,33506.0,232.5631,232.7918,231.8389,232.1629,33506.0
2019-10-08 15:30:00,243.64,243.72,241.84,241.84,119269.0,232.1534,232.2296,230.4383,230.4383,119269.0
2019-10-09 09:30:00,245.13,247.38,244.0,245.98,65570.0,233.5731,235.7171,232.4964,234.3831,65570.0
2019-10-09 10:00:00,245.97,248.49,245.7,248.49,77187.0,234.3735,236.7747,234.1163,236.7747,77187.0
2019-10-09 10:30:00,248.42,248.77,247.19,248.34,29866.0,236.708,237.0415,235.536,236.6318,29866.0
2019-10-09 11:00:00,248.37,248.65,247.33,247.61,43696.0,236.6604,236.9272,235.6694,235.9362,43696.0
2019-10-09 11:30:00,247.62,248.68,247.53,248.54,32859.0,235.9457,236.9558,235.86,236.8224,32859.0
2019-10-09 12:00:00,248.54,248.78,248.31,248.31,41395.0,236.8224,237.0511,236.6032,236.6032,41395.0
2019-10-09 12:30:00,248.37,248.92,248.18,248.73,30352.0,236.6604,237.1845,236.4793,237.0034,30352.0
2019-10-09 13:00:00,248.79,249.38,248.58,248.66,57831.0,237.0606,237.6228,236.8605,236.9367,57831.0
2019-10-09 13:30:00,248.66,248.83,248.14,248.72,82546.0,236.9367,237.0987,236.4412,236.9939,82546.0
2019-10-09 14:00:00,248.74,249.55,248.32,249.05,38857.0,237.0129,237.7848,236.6127,237.3083,38857.0
2019-10-09 14:30:00,248.97,249.5,248.83,249.21,57052.0,237.2321,237.7371,237.0987,237.4608,57052.0
2019-10-09 15:00:00,249.33,249.39,249.08,249.14,31536.0,237.5751,237.6323,237.3369,237.3941,31536.0
2019-10-09 15:30:00,249.19,249.38,248.65,248.79,203557.0,237.4417,237.6228,236.9272,237.0606,203557.0
2019-10-10 09:30:00,247.89,250.33,247.77,250.22,45312.0,236.203,238.528,236.0887,238.4232,45312.0
2019-10-10 10:00:00,250.08,250.27,248.74,249.61,33526.0,238.2898,238.4708,237.0129,237.8419,33526.0
2019-10-10 10:30:00,249.79,250.92,249.23,250.92,23803.0,238.0134,239.0902,237.4798,239.0902,23803.0
2019-10-10 11:00:00,250.8,251.85,250.59,251.71,25606.0,238.9758,239.9763,238.7757,239.8429,25606.0
2019-10-10 11:30:00,251.61,251.73,250.67,251.26,23814.0,239.7476,239.862,238.852,239.4141,23814.0
2019-10-10 12:00:00,251.24,251.6,250.97,251.31,29400.0,239.3951,239.7381,239.1378,239.4618,29400.0
2019-10-10 12:30:00,251.31,251.4,250.93,251.4,24078.0,239.4618,239.5475,239.0997,239.5475,24078.0
2019-10-10 13:00:00,251.29,251.31,250.94,251.0,22809.0,239.4427,239.4618,239.1092,239.1664,22809.0
2019-10-10 13:30:00,251.0,251.8,250.88,251.7,29089.0,239.1664,239.9287,239.0521,239.8334,29089.0
2019-10-10 14:00:00,251.54,251.98,250.9,251.77,70488.0,239.6809,240.1002,239.0711,239.9001,70488.0
2019-10-10 14:30:00,251.66,252.08,251.59,251.72,48086.0,239.7953,240.1955,239.7286,239.8525,48086.0
2019-10-10 15:00:00,251.67,251.92,251.16,251.34,112421.0,239.8048,240.043,239.3189,239.4904,112421.0
2019-10-10 15:30:00,251.37,251.53,250.67,251.1,103158.0,239.519,239.6714,238.852,239.2617,103158.0
2019-10-11 09:30:00,255.06,256.03,253.3,255.63,75683.0,243.035,243.9593,241.358,243.5781,75683.0
2019-10-11 10:00:00,255.93,255.99,254.81,255.54,36876.0,243.864,243.9211,242.7968,243.4924,36876.0
2019-10-11 10:30:00,255.68,255.85,254.68,255.31,85882.0,243.6258,243.7877,242.6729,243.2732,85882.0
2019-10-11 11:00:00,255.28,255.68,255.02,255.51,33129.0,243.2446,243.6258,242.9969,243.4638,33129.0
2019-10-11 11:30:00,255.57,256.02,254.38,254.61,39342.0,243.5209,243.9497,242.387,242.6062,39342.0
2019-10-11 12:00:00,254.81,254.94,253.99,254.28,22747.0,242.7968,242.9206,242.0154,242.2918,22747.0
2019-10-11 12:30:00,254.3,254.4,253.1,254.23,28716.0,242.3108,242.4061,241.1674,242.2441,28716.0
2019-10-11 13:00:00,254.2,254.4,252.87,253.82,23542.0,242.2155,242.4061,240.9482,241.8534,23542.0
2019-10-11 13:30:00,253.87,254.39,253.54,254.17,18572.0,241.9011,242.3966,241.5866,242.1869,18572.0
2019-10-11 14:00:00,254.05,254.78,253.61,254.73,25146.0,242.0726,242.7682,241.6533,242.7205,25146.0
2019-10-11 14:30:00,254.74,255.02,254.63,254.83,21833.0,242.7301,242.9969,242.6253,242.8158,21833.0
2019-10-11 15:00:00,254.83,255.16,254.5,254.99,35920.0,242.8158,243.1303,242.5014,242.9683,35920.0
2019-10-11 15:30:00,255.01,255.22,252.65,252.87,188724.0,242.9873,243.1874,240.7386,240.9482,188724.0
2019-10-14 09:30:00,252.4,253.55,252.15,252.47,32343.0,240.5004,241.5962,240.2622,240.5671,32343.0
2019-10-14 10:00:00,252.61,253.27,252.4,252.83,25926.0,240.7005,241.3294,240.5004,240.9101,25926.0
2019-10-14 10:30:00,253.02,253.78,252.99,253.57,18479.0,241.0912,241.8153,241.0626,241.6152,18479.0
2019-10-14 11:00:00,253.57,253.57,252.34,252.42,23446.0,241.6152,241.6152,240.4432,240.5194,23446.0
2019-10-14 11:30:00,252.54,252.97,252.43,252.76,33667.0,240.6338,241.0435,240.529,240.8434,33667.0
2019-10-14 12:00:00,252.82,252.94,251.77,251.88,23686.0,240.9006,241.0149,239.9001,240.0049,23686.0
2019-10-14 12:30:00,251.93,252.61,251.86,252.11,22391.0,240.0526,240.7005,239.9859,240.2241,22391.0
2019-10-14 13:00:00,252.01,252.35,251.66,251.93,17746.0,240.1288,240.4527,239.7953,240.0526,17746.0
2019-10-14 13:30:00,251.94,252.3,251.88,252.2,39014.0,240.0621,240.4051,240.0049,240.3098,39014.0
2019-10-14 14:00:00,252.25,252.56,252.08,252.11,14892.0,240.3575,240.6528,240.1955,240.2241,14892.0
2019-10-14 14:30:00,252.09,252.11,251.66,251.98,17516.0,240.205,240.2241,239.7953,240.1002,17516.0
2019-10-14 15:00:00,251.98,252.05,251.61,251.68,19146.0,240.1002,240.1669,239.7476,239.8143,19146.0
2019-10-14 15:30:00,251.69,251.69,251.12,251.37,78502.0,239.8239,239.8239,239.2807,239.519,78502.0
2019-10-15 09:30:00,253.75,254.09,252.51,253.26,35893.0,241.7867,242.1107,240.6052,241.3198,35893.0
2019-10-15 10:00:00,253.35,254.59,253.34,254.2,28100.0,241.4056,242.5871,241.3961,242.2155,28100.0
2019-10-15 10:30:00,254.22,255.77,254.02,255.74,27378.0,242.2346,243.7115,242.044,243.6829,27378.0
2019-10-15 11:00:00,255.79,256.03,255.13,255.67,24938.0,243.7306,243.9593,243.1017,243.6162,24938.0
2019-10-15 11:30:00,255.73,255.98,255.49,255.9,29816.0,243.6734,243.9116,243.4447,243.8354,29816.0
2019-10-15 12:00:00,255.99,256.1,254.54,254.54,42044.0,243.9211,244.026,242.5395,242.5395,42044.0
2019-10-15 12:30:00,254.59,255.01,254.2,254.67,27707.0,242.5871,242.9873,242.2155,242.6634,27707.0
2019-10-15 13:00:00,254.72,254.94,254.24,254.24,22759.0,242.711,242.9206,242.2536,242.2536,22759.0
2019-10-15 13:30:00,254.33,254.56,254.1,254.56,21511.0,242.3394,242.5586,242.1202,242.5586,21511.0
2019-10-15 14:00:00,254.53,254.7,253.77,253.79,42108.0,242.53,242.692,241.8058,241.8249,42108.0
2019-10-15 14:30:00,253.75,254.06,253.6,253.75,34907.0,241.7867,242.0821,241.6438,241.7867,34907.0
2019-10-15 15:00:00,253.77,253.77,252.9,253.74,61717.0,241.8058,241.8058,240.9768,241.7772,61717.0
2019-10-15 15:30:00,253.74,253.76,253.14,253.38,110991.0,241.7772,241.7963,241.2055,241.4342,110991.0
2019-10-16 09:30:00,252.9,252.9,249.18,249.36,56821.0,240.9768,240.9768,237.4322,237.6037,56821.0
2019-10-16 10:00:00,249.36,250.05,248.38,249.69,35576.0,237.6037,238.2612,236.6699,237.9182,35576.0
2019-10-16 10:30:00,249.75,251.6,249.51,251.55,12696.0,237.9753,239.7381,237.7466,239.6905,12696.0
2019-10-16 11:00:00,251.48,252.13,251.09,251.44,19143.0,239.6238,240.2431,239.2522,239.5857,19143.0
2019-10-16 11:30:00,251.47,251.96,250.97,251.2,11912.0,239.6142,240.0811,239.1378,239.357,11912.0
2019-10-16 12:00:00,251.4,251.72,251.28,251.36,15616.0,239.5475,239.8525,239.4332,239.5094,15616.0
2019-10-16 12:30:00,251.32,251.54,250.87,251.44,14958.0,239.4713,239.6809,239.0425,239.5857,14958.0
2019-10-16 13:00:00,251.46,251.58,251.27,251.43,11110.0,239.6047,239.7191,239.4237,239.5761,11110.0
2019-10-16 13:30:00,251.5,251.78,251.47,251.58,18633.0,239.6428,239.9096,239.6142,239.7191,18633.0
2019-10-16 14:00:00,251.59,252.5,251.59,252.43,16404.0,239.7286,240.5957,239.7286,240.529,16404.0
2019-10-16 14:30:00,252.48,252.87,252.41,252.77,25694.0,240.5766,240.9482,240.5099,240.8529,25694.0
2019-10-16 15:00:00,252.77,252.81,252.16,252.3,20218.0,240.8529,240.8911,240.2717,240.4051,20218.0
2019-10-16 15:30:00,252.31,252.37,251.8,252.32,108740.0,240.4146,240.4718,239.9287,240.4242,108740.0
2019-10-17 09:30:00,253.12,254.15,252.79,253.25,46705.0,241.1864,242.1679,240.872,241.3103,46705.0
2019-10-17 10:00:00,253.17,253.47,252.82,253.24,46560.0,241.2341,241.5199,240.9006,241.3008,46560.0
2019-10-17 10:30:00,253.21,253.35,252.65,253.23,34922.0,241.2722,241.4056,240.7386,241.2913,34922.0
2019-10-17 11:00:00,253.15,253.8,252.86,253.35,34744.0,241.215,241.8344,240.9387,241.4056,34744.0
2019-10-17 11:30:00,253.41,253.68,253.06,253.14,30472.0,241.4628,241.72,241.1293,241.2055,30472.0
2019-10-17 12:00:00,253.14,253.62,252.84,253.6,41747.0,241.2055,241.6629,240.9196,241.6438,41747.0
2019-10-17 12:30:00,253.59,253.89,253.3,253.47,34504.0,241.6343,241.9201,241.358,241.5199,34504.0
2019-10-17 13:00:00,253.47,253.79,252.99,253.71,29220.0,241.5199,241.8249,241.0626,241.7486,29220.0
2019-10-17 13:30:00,253.77,253.94,253.16,253.28,39719.0,241.8058,241.9678,241.2246,241.3389,39719.0
2019-10-17 14:00:00,253.32,253.5,253.11,253.26,28364.0,241.377,241.5485,241.1769,241.3198,28364.0
2019-10-17 14:30:00,253.22,253.22,252.8,252.82,25303.0,241.2817,241.2817,240.8815,240.9006,25303.0
2019-10-17 15:00:00,252.88,252.89,252.36,252.71,38870.0,240.9578,240.9673,240.4623,240.7958,38870.0
2019-10-17 15:30:00,252.74,253.19,252.44,252.86,86888.0,240.8244,241.2531,240.5385,240.9387,86888.0
2019-10-18 09:30:00,251.91,253.04,251.11,252.31,150180.0,240.0335,241.1102,239.2712,240.4146,150180.0
2019-10-18 10:00:00,252.28,252.28,250.41,250.58,29008.0,240.386,240.386,238.6042,238.7662,29008.0
2019-10-18 10:30:00,250.5,250.5,249.08,250.15,22990.0,238.69,238.69,237.3369,238.3565,22990.0
2019-10-18 11:00:00,250.13,251.06,250.03,250.93,21666.0,238.3374,239.2236,238.2421,239.0997,21666.0
2019-10-18 11:30:00,250.99,251.17,250.16,250.22,17776.0,239.1569,239.3284,238.366,238.4232,17776.0
2019-10-18 12:00:00,250.18,250.39,249.26,249.56,21285.0,238.3851,238.5852,237.5084,237.7943,21285.0
2019-10-18 12:30:00,249.44,249.68,249.36,249.46,19090.0,237.6799,237.9086,237.6037,237.699,19090.0
2019-10-18 13:00:00,249.5,250.72,249.5,250.4,22181.0,237.7371,238.8996,237.7371,238.5947,22181.0
2019-10-18 13:30:00,250.4,250.79,250.4,250.55,30928.0,238.5947,238.9663,238.5947,238.7376,30928.0
2019-10-18 14:00:00,250.57,250.79,250.39,250.69,16244.0,238.7567,238.9663,238.5852,238.871,16244.0
2019-10-18 14:30:00,250.53,250.74,250.47,250.64,17594.0,238.7186,238.9187,238.6614,238.8234,17594.0
2019-10-18 15:00:00,250.74,251.08,250.67,250.75,23157.0,238.9187,239.2426,238.852,238.9282,23157.0
2019-10-18 15:30:00,250.73,251.03,250.41,250.41,96922.0,238.9091,239.195,238.6042,238.6042,96922.0
2019-10-21 09:30:00,252.07,252.07,249.25,250.22,34862.0,240.186,240.186,237.4989,238.4232,34862.0
2019-10-21 10:00:00,250.25,250.42,249.4,249.92,31644.0,238.4518,238.6137,237.6418,238.1373,31644.0
2019-10-21 10:30:00,249.98,250.42,249.25,249.45,44153.0,238.1945,238.6137,237.4989,237.6895,44153.0
2019-10-21 11:00:00,249.55,250.1,249.46,250.02,61108.0,237.7848,238.3088,237.699,238.2326,61108.0
2019-10-21 11:30:00,250.07,250.16,249.53,249.97,29984.0,238.2802,238.366,237.7657,238.185,29984.0
2019-10-21 12:00:00,249.9,250.03,249.55,249.89,30236.0,238.1183,238.2421,237.7848,238.1087,30236.0
2019-10-21 12:30:00,250.04,250.04,249.58,249.82,31495.0,238.2517,238.2517,237.8133,238.042,31495.0
2019-10-21 13:00:00,249.84,249.98,249.58,249.98,25636.0,238.0611,238.1945,237.8133,238.1945,25636.0
2019-10-21 13:30:00,249.93,249.98,249.77,249.93,18369.0,238.1468,238.1945,237.9944,238.1468,18369.0
2019-10-21 14:00:00,249.98,250.15,249.7,249.93,56860.0,238.1945,238.3565,237.9277,238.1468,56860.0
2019-10-21 14:30:00,249.89,250.29,249.86,250.21,48032.0,238.1087,238.4899,238.0801,238.4136,48032.0
2019-10-21 15:00:00,250.25,250.8,250.18,250.74,38329.0,238.4518,238.9758,238.3851,238.9187,38329.0
2019-10-21 15:30:00,250.71,251.58,250.63,251.37,94592.0,238.8901,239.7191,238.8138,239.519,94592.0
2019-10-22 09:30:00,251.31,253.27,251.01,251.97,29020.0,239.4618,241.3294,239.1759,240.0907,29020.0
2019-10-22 10:00:00,252.1,252.32,250.71,250.82,32472.0,240.2145,240.4242,238.8901,238.9949,32472.0
2019-10-22 10:30:00,250.83,251.04,250.36,250.41,29202.0,239.0044,239.2045,238.5566,238.6042,29202.0
2019-10-22 11:00:00,250.24,250.33,247.08,247.9,90853.0,238.4422,238.528,235.4312,236.2125,90853.0
2019-10-22 11:30:00,247.8,248.7,247.8,248.16,53253.0,236.1173,236.9748,236.1173,236.4603,53253.0
2019-10-22 12:00:00,248.12,249.12,248.11,248.7,100553.0,236.4222,237.375,236.4126,236.9748,100553.0
2019-10-22 12:30:00,248.7,249.2,248.56,249.13,63950.0,236.9748,237.4513,236.8414,237.3846,63950.0
2019-10-22 13:00:00,249.22,249.24,248.57,248.58,16164.0,237.4703,237.4894,236.851,236.8605,16164.0
2019-10-22 13:30:00,248.49,248.55,247.12,247.17,16503.0,236.7747,236.8319,235.4693,235.517,16503.0
2019-10-22 14:00:00,247.17,247.42,246.43,246.76,25783.0,235.517,235.7552,234.8119,235.1263,25783.0
2019-10-22 14:30:00,246.9,246.99,246.18,246.27,41331.0,235.2597,235.3455,234.5736,234.6594,41331.0
2019-10-22 15:00:00,246.32,246.75,246.13,246.53,42087.0,234.707,235.1168,234.526,234.9071,42087.0
2019-10-22 15:30:00,246.48,247.01,245.96,246.18,137523.0,234.8595,235.3645,234.364,234.5736,137523.0
2019-10-23 09:30:00,245.64,246.87,244.87,246.07,74833.0,234.0591,235.2311,233.3254,234.4688,74833.0
2019-10-23 10:00:00,246.01,246.17,244.4,244.92,86842.0,234.4117,234.5641,232.8776,233.373,86842.0
2019-10-23 10:30:00,244.99,244.99,243.88,244.13,25335.0,233.4397,233.4397,232.3821,232.6203,25335.0
2019-10-23 11:00:00,244.14,244.28,243.4,243.89,60117.0,232.6298,232.7632,231.9247,232.3916,60117.0
2019-10-23 11:30:00,243.93,244.06,243.01,243.08,38351.0,232.4297,232.5536,231.5531,231.6198,38351.0
2019-10-23 12:00:00,243.05,243.09,242.35,242.47,27519.0,231.5912,231.6293,230.9242,231.0386,27519.0
2019-10-23 12:30:00,242.44,242.96,242.44,242.76,27886.0,231.01,231.5054,231.01,231.3149,27886.0
2019-10-23 13:00:00,242.72,242.79,242.07,242.1,23965.0,231.2768,231.3435,230.6574,230.686,23965.0
2019-10-23 13:30:00,242.11,242.56,241.35,241.96,94285.0,230.6955,231.1243,229.9714,230.5526,94285.0
2019-10-23 14:00:00,242.0,242.57,241.8,242.57,93619.0,230.5907,231.1338,230.4001,231.1338,93619.0
2019-10-23 14:30:00,242.56,242.92,241.89,242.92,56554.0,231.1243,231.4673,230.4859,231.4673,56554.0
2019-10-23 15:00:00,242.87,242.91,242.19,242.58,104176.0,231.4197,231.4578,230.7718,231.1434,104176.0
2019-10-23 15:30:00,242.64,243.89,242.55,243.87,184343.0,231.2005,232.3916,231.1148,232.3725,184343.0
2019-10-24 09:30:00,245.58,247.2,244.01,246.74,47506.0,234.0019,235.5456,232.5059,235.1072,47506.0
2019-10-24 10:00:00,246.85,247.32,246.39,246.71,31005.0,235.2121,235.6599,234.7737,235.0787,31005.0
2019-10-24 10:30:00,246.65,248.01,246.42,247.85,36228.0,235.0215,236.3174,234.8023,236.1649,36228.0
2019-10-24 11:00:00,247.89,248.71,247.89,248.62,21316.0,236.203,236.9844,236.203,236.8986,21316.0
2019-10-24 11:30:00,248.72,250.14,248.61,249.67,59913.0,236.9939,238.3469,236.8891,237.8991,59913.0
2019-10-24 12:00:00,249.68,249.78,248.41,248.64,31735.0,237.9086,238.0039,236.6985,236.9177,31735.0
2019-10-24 12:30:00,248.62,249.13,248.57,248.9,24753.0,236.8986,237.3846,236.851,237.1654,24753.0
2019-10-24 13:00:00,248.85,248.98,248.41,248.74,21675.0,237.1178,237.2416,236.6985,237.0129,21675.0
2019-10-24 13:30:00,248.75,248.75,247.89,248.04,14979.0,237.0225,237.0225,236.203,236.3459,14979.0
2019-10-24 14:00:00,248.05,248.33,247.98,248.08,11413.0,236.3555,236.6223,236.2888,236.3841,11413.0
2019-10-24 14:30:00,248.03,248.15,247.63,247.88,20408.0,236.3364,236.4508,235.9553,236.1935,20408.0
2019-10-24 15:00:00,247.92,248.22,247.84,248.08,32478.0,236.2316,236.5175,236.1554,236.3841,32478.0
2019-10-24 15:30:00,248.09,248.87,248.08,248.36,157878.0,236.3936,237.1368,236.3841,236.6509,157878.0
2019-10-25 09:30:00,247.95,249.98,247.78,248.23,50941.0,236.2602,238.1945,236.0982,236.527,50941.0
2019-10-25 10:00:00,248.47,249.22,248.27,248.95,27805.0,236.7557,237.4703,236.5651,237.213,27805.0
2019-10-25 10:30:00,248.95,250.06,248.71,249.29,62752.0,237.213,238.2707,236.9844,237.537,62752.0
2019-10-25 11:00:00,249.37,249.52,248.71,249.16,35988.0,237.6132,237.7562,236.9844,237.4131,35988.0
2019-10-25 11:30:00,249.15,249.65,248.8,249.5,57539.0,237.4036,237.88,237.0701,237.7371,57539.0
2019-10-25 12:00:00,249.48,249.54,248.67,248.88,18279.0,237.7181,237.7752,236.9462,237.1463,18279.0
2019-10-25 12:30:00,248.92,249.65,248.86,249.65,22363.0,237.1845,237.88,237.1273,237.88,22363.0
2019-10-25 13:00:00,249.52,249.66,248.92,249.0,14857.0,237.7562,237.8896,237.1845,237.2607,14857.0
2019-10-25 13:30:00,249.03,249.73,249.0,249.54,20639.0,237.2893,237.9563,237.2607,237.7752,20639.0
2019-10-25 14:00:00,249.5,249.73,249.29,249.57,24377.0,237.7371,237.9563,237.537,237.8038,24377.0
2019-10-25 14:30:00,249.53,249.53,248.87,249.13,15416.0,237.7657,237.7657,237.1368,237.3846,15416.0
2019-10-25 15:00:00,249.13,249.32,248.98,249.09,25353.0,237.3846,237.5656,237.2416,237.3464,25353.0
2019-10-25 15:30:00,249.09,249.67,248.72,249.18,111142.0,237.3464,237.8991,236.9939,237.4322,111142.0
2019-10-28 09:30:00,249.67,250.24,247.63,249.22,52939.0,237.8991,238.4422,235.9553,237.4703,52939.0
2019-10-28 10:00:00,249.33,249.75,248.51,249.02,46162.0,237.5751,237.9753,236.7938,237.2797,46162.0
2019-10-28 10:30:00,248.95,249.67,248.49,248.58,35135.0,237.213,237.8991,236.7747,236.8605,35135.0
2019-10-28 11:00:00,248.63,248.9,247.68,247.93,70478.0,236.9081,237.1654,236.0029,236.2411,70478.0
2019-10-28 11:30:00,248.0,248.1,247.08,247.74,33758.0,236.3078,236.4031,235.4312,236.0601,33758.0
2019-10-28 12:00:00,247.8,248.0,247.14,247.99,39497.0,236.1173,236.3078,235.4884,236.2983,39497.0
2019-10-28 12:30:00,248.02,248.86,247.93,248.46,33369.0,236.3269,237.1273,236.2411,236.7461,33369.0
2019-10-28 13:00:00,248.48,248.58,247.46,248.07,26399.0,236.7652,236.8605,235.7933,236.3745,26399.0
2019-10-28 13:30:00,248.09,248.57,248.09,248.36,36769.0,236.3936,236.851,236.3936,236.6509,36769.0
2019-10-28 14:00:00,248.38,248.38,246.9,247.76,73198.0,236.6699,236.6699,235.2597,236.0791,73198.0
2019-10-28 14:30:00,247.75,248.98,247.75,248.69,80989.0,236.0696,237.2416,236.0696,236.9653,80989.0
2019-10-28 15:00:00,248.78,249.0,248.37,248.77,54506.0,237.0511,237.2607,236.6604,237.0415,54506.0
2019-10-28 15:30:00,248.77,249.2,248.45,248.54,181335.0,237.0415,237.4513,236.7366,236.8224,181335.0
2019-10-29 09:30:00,254.6,255.97,252.1,254.99,121497.0,242.5967,243.9021,240.2145,242.9683,121497.0
2019-10-29 10:00:00,254.5,257.55,254.23,256.21,129417.0,242.5014,245.4076,242.2441,244.1308,129417.0
2019-10-29 10:30:00,256.21,258.25,255.93,256.88,89252.0,244.1308,246.0746,243.864,244.7692,89252.0
2019-10-29 11:00:00,257.25,258.04,256.19,257.39,49884.0,245.1217,245.8745,244.1117,245.2551,49884.0
2019-10-29 11:30:00,257.48,257.67,255.95,256.29,51415.0,245.3409,245.5219,243.883,244.207,51415.0
2019-10-29 12:00:00,256.06,256.68,255.57,256.02,27582.0,243.9878,244.5786,243.5209,243.9497,27582.0
2019-10-29 12:30:00,255.83,256.12,255.23,255.7,29288.0,243.7687,244.045,243.197,243.6448,29288.0
2019-10-29 13:00:00,255.73,255.98,255.43,255.6,21844.0,243.6734,243.9116,243.3875,243.5495,21844.0
2019-10-29 13:30:00,255.54,255.65,255.0,255.07,33099.0,243.4924,243.5972,242.9778,243.0445,33099.0
2019-10-29 14:00:00,255.0,255.25,254.57,255.17,30962.0,242.9778,243.216,242.5681,243.1398,30962.0
2019-10-29 14:30:00,255.18,255.56,254.91,255.4,47006.0,243.1493,243.5114,242.8921,243.359,47006.0
2019-10-29 15:00:00,255.39,255.53,254.86,255.09,47392.0,243.3494,243.4828,242.8444,243.0636,47392.0
2019-10-29 15:30:00,255.06,256.56,254.91,256.24,144578.0,243.035,244.4643,242.8921,244.1594,144578.0
2019-10-30 09:30:00,256.31,257.01,253.54,255.77,81110.0,244.2261,244.8931,241.5866,243.7115,81110.0
2019-10-30 10:00:00,256.04,257.29,255.41,255.41,58160.0,243.9688,245.1598,243.3685,243.3685,58160.0
2019-10-30 10:30:00,255.15,255.3,254.21,254.72,25828.0,243.1207,243.2637,242.2251,242.711,25828.0
2019-10-30 11:00:00,254.75,255.09,253.95,254.43,60475.0,242.7396,243.0636,241.9773,242.4347,60475.0
2019-10-30 11:30:00,254.43,254.58,253.98,254.54,46240.0,242.4347,242.5776,242.0059,242.5395,46240.0
2019-10-30 12:00:00,254.52,254.55,253.15,253.15,41240.0,242.5204,242.549,241.215,241.215,41240.0
2019-10-30 12:30:00,253.23,253.59,252.15,252.22,35681.0,241.2913,241.6343,240.2622,240.3289,35681.0
2019-10-30 13:00:00,252.27,253.3,251.92,252.61,47552.0,240.3765,241.358,240.043,240.7005,47552.0
2019-10-30 13:30:00,252.63,253.69,252.24,252.25,29460.0,240.7195,241.7296,240.3479,240.3575,29460.0
2019-10-30 14:00:00,252.25,252.58,251.0,252.16,40290.0,240.3575,240.6719,239.1664,240.2717,40290.0
2019-10-30 14:30:00,252.22,252.99,251.74,252.71,63423.0,240.3289,241.0626,239.8715,240.7958,63423.0
2019-10-30 15:00:00,252.72,254.16,252.5,254.16,49622.0,240.8053,242.1774,240.5957,242.1774,49622.0
2019-10-30 15:30:00,254.15,255.09,253.87,254.67,154414.0,242.1679,243.0636,241.9011,242.6634,154414.0
2019-10-31 09:30:00,254.56,259.18,254.56,258.88,68693.0,242.5586,246.9607,242.5586,246.6749,68693.0
2019-10-31 10:00:00,258.6,258.63,257.79,258.03,51163.0,246.4081,246.4367,245.6363,245.865,51163.0
2019-10-31 10:30:00,258.03,258.03,256.99,257.27,29343.0,245.865,245.865,244.874,245.1408,29343.0
2019-10-31 11:00:00,257.35,259.1,257.2,259.01,54539.0,245.217,246.8845,245.0741,246.7988,54539.0
2019-10-31 11:30:00,258.94,258.96,257.66,257.67,37041.0,246.7321,246.7511,245.5124,245.5219,37041.0
2019-10-31 12:00:00,257.62,257.79,257.08,257.15,29138.0,245.4743,245.6363,244.9597,245.0264,29138.0
2019-10-31 12:30:00,257.11,257.78,256.99,257.56,33566.0,244.9883,245.6267,244.874,245.4171,33566.0
2019-10-31 13:00:00,257.56,257.75,257.13,257.52,47710.0,245.4171,245.5982,245.0074,245.379,47710.0
2019-10-31 13:30:00,257.49,257.78,257.02,257.33,71876.0,245.3504,245.6267,244.9026,245.198,71876.0
2019-10-31 14:00:00,257.41,257.41,256.61,256.94,18150.0,245.2742,245.2742,244.5119,244.8264,18150.0
2019-10-31 14:30:00,256.99,257.14,256.48,256.78,26009.0,244.874,245.0169,244.388,244.6739,26009.0
2019-10-31 15:00:00,256.78,257.45,256.74,257.03,31024.0,244.6739,245.3123,244.6358,244.9121,31024.0
2019-10-31 15:30:00,257.03,258.17,257.03,258.01,121999.0,244.9121,245.9984,244.9121,245.8459,121999.0
2019-11-01 09:30:00,260.01,261.38,259.32,259.4,60487.0,247.7516,249.057,247.0941,247.1704,60487.0
2019-11-01 10:00:00,259.4,260.02,258.82,259.12,43681.0,247.1704,247.7611,246.6177,246.9036,43681.0
2019-11-01 10:30:00,258.98,259.35,258.37,259.27,23565.0,246.7702,247.1227,246.1889,247.0465,23565.0
2019-11-01 11:00:00,259.21,259.31,258.41,258.76,22456.0,246.9893,247.0846,246.227,246.5605,22456.0
2019-11-01 11:30:00,258.82,259.22,258.14,259.11,24694.0,246.6177,246.9989,245.9698,246.894,24694.0
2019-11-01 12:00:00,259.07,259.13,258.51,259.05,17938.0,246.8559,246.9131,246.3223,246.8369,17938.0
2019-11-01 12:30:00,259.13,260.07,259.12,259.66,15823.0,246.9131,247.8088,246.9036,247.4181,15823.0
2019-11-01 13:00:00,259.51,259.74,259.34,259.37,22275.0,247.2752,247.4943,247.1132,247.1418,22275.0
2019-11-01 13:30:00,259.31,260.08,259.29,259.79,23677.0,247.0846,247.8183,247.0656,247.542,23677.0
2019-11-01 14:00:00,259.8,260.01,259.3,259.49,21431.0,247.5515,247.7516,247.0751,247.2561,21431.0
2019-11-01 14:30:00,259.48,259.49,258.83,258.89,24008.0,247.2466,247.2561,246.6272,246.6844,24008.0
2019-11-01 15:00:00,258.83,258.83,257.87,258.13,35590.0,246.6272,246.6272,245.7125,245.9602,35590.0
2019-11-01 15:30:00,258.17,258.79,257.87,258.76,122485.0,245.9984,246.5891,245.7125,246.5605,122485.0
2019-11-04 09:30:00,260.23,260.55,258.45,259.37,41334.0,247.9612,248.2662,246.2652,247.1418,41334.0
2019-11-04 10:00:00,259.01,260.21,259.01,259.78,35178.0,246.7988,247.9422,246.7988,247.5325,35178.0
2019-11-04 10:30:00,259.84,259.84,258.63,258.72,22571.0,247.5896,247.5896,246.4367,246.5224,22571.0
2019-11-04 11:00:00,258.66,259.6,258.39,259.22,60571.0,246.4653,247.3609,246.208,246.9989,60571.0
2019-11-04 11:30:00,259.23,259.41,258.93,259.11,21013.0,247.0084,247.1799,246.7225,246.894,21013.0
2019-11-04 12:00:00,259.07,259.21,258.64,259.19,23980.0,246.8559,246.9893,246.4462,246.9703,23980.0
2019-11-04 12:30:00,259.15,259.53,259.14,259.37,18760.0,246.9322,247.2942,246.9226,247.1418,18760.0
2019-11-04 13:00:00,259.38,259.43,258.85,259.02,49580.0,247.1513,247.199,246.6463,246.8083,49580.0
2019-11-04 13:30:00,258.95,259.02,258.46,258.5,19585.0,246.7416,246.8083,246.2747,246.3128,19585.0
2019-11-04 14:00:00,258.42,258.42,256.92,257.09,31441.0,246.2366,246.2366,244.8073,244.9693,31441.0
2019-11-04 14:30:00,257.12,257.79,256.33,256.42,259673.0,244.9979,245.6363,244.2451,244.3309,259673.0
2019-11-04 15:00:00,256.42,256.42,255.33,255.78,40980.0,244.3309,244.3309,243.2923,243.721,40980.0
2019-11-04 15:30:00,255.74,256.41,255.45,256.34,116448.0,243.6829,244.3213,243.4066,244.2546,116448.0
2019-11-05 09:30:00,255.96,256.58,250.83,250.89,67398.0,243.8926,244.4833,239.0044,239.0616,67398.0
2019-11-05 10:00:00,251.1,252.2,249.56,250.32,61863.0,239.2617,240.3098,237.7943,238.5185,61863.0
2019-11-05 10:30:00,250.28,251.28,249.4,250.09,76089.0,238.4803,239.4332,237.6418,238.2993,76089.0
2019-11-05 11:00:00,250.16,250.34,249.08,250.34,32825.0,238.366,238.5375,237.3369,238.5375,32825.0
2019-11-05 11:30:00,250.31,251.35,250.31,251.17,18772.0,238.5089,239.4999,238.5089,239.3284,18772.0
2019-11-05 12:00:00,251.22,251.39,249.73,249.95,22789.0,239.376,239.538,237.9563,238.1659,22789.0
2019-11-05 12:30:00,250.02,251.09,249.85,250.81,30257.0,238.2326,239.2522,238.0706,238.9854,30257.0
2019-11-05 13:00:00,250.76,251.47,250.72,250.99,32646.0,238.9377,239.6142,238.8996,239.1569,32646.0
2019-11-05 13:30:00,250.98,251.03,250.18,250.5,27395.0,239.1473,239.195,238.3851,238.69,27395.0
2019-11-05 14:00:00,250.57,251.63,250.53,251.05,27214.0,238.7567,239.7667,238.7186,239.214,27214.0
2019-11-05 14:30:00,251.05,251.07,250.68,250.89,28443.0,239.214,239.2331,238.8615,239.0616,28443.0
2019-11-05 15:00:00,250.91,251.14,250.48,250.5,29768.0,239.0806,239.2998,238.6709,238.69,29768.0
2019-11-05 15:30:00,250.46,251.26,250.37,251.19,114627.0,238.6519,239.4141,238.5661,239.3474,114627.0
2019-11-06 09:30:00,251.09,252.81,250.43,251.68,56617.0,239.2522,240.8911,238.6233,239.8143,56617.0
2019-11-06 10:00:00,251.76,252.41,251.08,252.15,103640.0,239.8906,240.5099,239.2426,240.2622,103640.0
2019-11-06 10:30:00,252.07,252.76,251.65,252.31,94815.0,240.186,240.8434,239.7858,240.4146,94815.0
2019-11-06 11:00:00,252.31,253.07,252.2,252.84,32111.0,240.4146,241.1388,240.3098,240.9196,32111.0
2019-11-06 11:30:00,252.85,254.15,252.85,253.71,32502.0,240.9292,242.1679,240.9292,241.7486,32502.0
2019-11-06 12:00:00,253.67,253.95,253.19,253.59,46218.0,241.7105,241.9773,241.2531,241.6343,46218.0
2019-11-06 12:30:00,253.52,253.92,253.35,253.5,18251.0,241.5676,241.9487,241.4056,241.5485,18251.0
2019-11-06 13:00:00,253.62,253.75,252.82,253.22,58494.0,241.6629,241.7867,240.9006,241.2817,58494.0
2019-11-06 13:30:00,253.22,253.33,252.82,253.26,22900.0,241.2817,241.3865,240.9006,241.3198,22900.0
2019-11-06 14:00:00,253.27,253.41,252.95,253.36,64006.0,241.3294,241.4628,241.0245,241.4151,64006.0
2019-11-06 14:30:00,253.36,253.43,252.94,253.02,73143.0,241.4151,241.4818,241.0149,241.0912,73143.0
2019-11-06 15:00:00,252.99,253.35,252.8,252.84,74084.0,241.0626,241.4056,240.8815,240.9196,74084.0
2019-11-06 15:30:00,252.86,253.42,252.63,253.28,178486.0,240.9387,241.4723,240.7195,241.3389,178486.0
2019-11-07 09:30:00,254.85,255.16,252.21,252.63,93277.0,242.8349,243.1303,240.3194,240.7195,93277.0
2019-11-07 10:00:00,252.79,254.24,252.66,253.61,45538.0,240.872,242.2536,240.7481,241.6533,45538.0
2019-11-07 10:30:00,253.72,254.21,253.62,254.05,33661.0,241.7582,242.2251,241.6629,242.0726,33661.0
2019-11-07 11:00:00,253.99,255.07,253.96,254.49,17166.0,242.0154,243.0445,241.9868,242.4919,17166.0
2019-11-07 11:30:00,254.52,255.21,254.33,255.07,21444.0,242.5204,243.1779,242.3394,243.0445,21444.0
2019-11-07 12:00:00,255.12,255.12,253.98,254.2,25909.0,243.0922,243.0922,242.0059,242.2155,25909.0
2019-11-07 12:30:00,254.23,254.44,253.83,254.41,24960.0,242.2441,242.4442,241.863,242.4156,24960.0
2019-11-07 13:00:00,254.45,254.64,254.34,254.53,13948.0,242.4537,242.6348,242.3489,242.53,13948.0
2019-11-07 13:30:00,254.65,254.76,254.48,254.71,10956.0,242.6443,242.7491,242.4823,242.7015,10956.0
2019-11-07 14:00:00,254.73,256.0,254.6,255.87,27207.0,242.7205,243.9307,242.5967,243.8068,27207.0
2019-11-07 14:30:00,255.84,256.12,255.19,255.7,52677.0,243.7782,244.045,243.1589,243.6448,52677.0
2019-11-07 15:00:00,255.65,255.95,255.24,255.57,38493.0,243.5972,243.883,243.2065,243.5209,38493.0
2019-11-07 15:30:00,255.57,256.11,255.15,255.52,210304.0,243.5209,244.0355,243.1207,243.4733,210304.0
2019-11-08 09:30:00,255.0,255.59,253.75,253.78,60844.0,242.9778,243.54,241.7867,241.8153,60844.0
2019-11-08 10:00:00,253.73,255.34,253.32,255.34,34943.0,241.7677,243.3018,241.377,243.3018,34943.0
2019-11-08 10:30:00,255.24,255.88,254.44,255.02,24787.0,243.2065,243.8163,242.4442,242.9969,24787.0
2019-11-08 11:00:00,255.05,256.08,255.05,256.01,12007.0,243.0255,244.0069,243.0255,243.9402,12007.0
2019-11-08 11:30:00,256.08,256.19,254.95,255.47,14952.0,244.0069,244.1117,242.9302,243.4257,14952.0
2019-11-08 12:00:00,255.48,256.03,255.35,255.96,16019.0,243.4352,243.9593,243.3113,243.8926,16019.0
2019-11-08 12:30:00,255.94,256.48,255.71,256.05,13328.0,243.8735,244.388,243.6543,243.9783,13328.0
2019-11-08 13:00:00,256.03,256.5,255.93,256.01,13636.0,243.9593,244.4071,243.864,243.9402,13636.0
2019-11-08 13:30:00,256.06,256.11,255.8,255.86,14953.0,243.9878,244.0355,243.7401,243.7973,14953.0
2019-11-08 14:00:00,255.86,256.08,255.38,255.54,15165.0,243.7973,244.0069,243.3399,243.4924,15165.0
2019-11-08 14:30:00,255.44,255.44,255.03,255.18,20941.0,243.3971,243.3971,243.0064,243.1493,20941.0
2019-11-08 15:00:00,255.33,255.33,254.73,254.74,17085.0,243.2923,243.2923,242.7205,242.7301,17085.0
2019-11-08 15:30:00,254.78,255.27,254.49,255.26,87036.0,242.7682,243.2351,242.4919,243.2256,87036.0
2019-11-11 09:30:00,253.66,255.14,252.37,253.67,38895.0,241.701,243.1112,240.4718,241.7105,38895.0
2019-11-11 10:00:00,253.91,256.26,253.91,256.26,17103.0,241.9392,244.1784,241.9392,244.1784,17103.0
2019-11-11 10:30:00,256.25,256.81,255.72,256.06,18223.0,244.1689,244.7025,243.6639,243.9878,18223.0
2019-11-11 11:00:00,256.09,256.76,255.91,256.01,19311.0,244.0164,244.6548,243.8449,243.9402,19311.0
2019-11-11 11:30:00,255.98,256.42,255.85,256.21,13996.0,243.9116,244.3309,243.7877,244.1308,13996.0
2019-11-11 12:00:00,256.22,256.22,255.89,256.01,11607.0,244.1403,244.1403,243.8259,243.9402,11607.0
2019-11-11 12:30:00,256.07,256.49,255.83,256.14,15409.0,243.9974,244.3976,243.7687,244.0641,15409.0
2019-11-11 13:00:00,256.2,256.79,256.12,256.57,11491.0,244.1212,244.6834,244.045,244.4738,11491.0
2019-11-11 13:30:00,256.7,257.08,256.5,256.84,28117.0,244.5977,244.9597,244.4071,244.7311,28117.0
2019-11-11 14:00:00,256.83,256.83,256.19,256.35,11023.0,244.7215,244.7215,244.1117,244.2642,11023.0
2019-11-11 14:30:00,256.35,256.42,255.92,256.01,12638.0,244.2642,244.3309,243.8544,243.9402,12638.0
2019-11-11 15:00:00,256.01,256.09,255.26,255.33,23114.0,243.9402,244.0164,243.2256,243.2923,23114.0
2019-11-11 15:30:00,255.34,255.36,254.81,255.07,52846.0,243.3018,243.3208,242.7968,243.0445,52846.0
2019-11-12 09:30:00,255.72,256.71,254.59,256.61,26735.0,243.6639,244.6072,242.5871,244.5119,26735.0
2019-11-12 10:00:00,256.74,257.13,255.87,257.13,18332.0,244.6358,245.0074,243.8068,245.0074,18332.0
2019-11-12 10:30:00,256.94,256.94,254.99,255.36,25381.0,244.8264,244.8264,242.9683,243.3208,25381.0
2019-11-12 11:00:00,255.37,255.92,254.7,255.71,17118.0,243.3304,243.8544,242.692,243.6543,17118.0
2019-11-12 11:30:00,255.73,255.99,255.05,255.43,14330.0,243.6734,243.9211,243.0255,243.3875,14330.0
2019-11-12 12:00:00,255.46,255.49,254.41,254.84,12805.0,243.4161,243.4447,242.4156,242.8254,12805.0
2019-11-12 12:30:00,254.96,255.23,254.63,255.16,11490.0,242.9397,243.197,242.6253,243.1303,11490.0
2019-11-12 13:00:00,255.12,255.92,255.12,255.22,19312.0,243.0922,243.8544,243.0922,243.1874,19312.0
2019-11-12 13:30:00,255.28,255.99,255.25,255.63,16440.0,243.2446,243.9211,243.216,243.5781,16440.0
2019-11-12 14:00:00,255.67,255.68,255.02,255.07,24160.0,243.6162,243.6258,242.9969,243.0445,24160.0
2019-11-12 14:30:00,255.1,255.54,254.62,254.78,22970.0,243.0731,243.4924,242.6157,242.7682,22970.0
2019-11-12 15:00:00,254.79,255.15,254.53,255.13,31085.0,242.7777,243.1207,242.53,243.1017,31085.0
2019-11-12 15:30:00,255.1,255.23,254.54,255.13,68739.0,243.0731,243.197,242.5395,243.1017,68739.0
2019-11-13 09:30:00,255.07,257.09,254.57,256.65,46441.0,243.0445,244.9693,242.5681,244.55,46441.0
2019-11-13 10:00:00,256.85,259.44,256.85,259.17,36641.0,244.7406,247.2085,244.7406,246.9512,36641.0
2019-11-13 10:30:00,259.15,259.67,258.68,259.18,20531.0,246.9322,247.4276,246.4843,246.9607,20531.0
2019-11-13 11:00:00,259.25,259.31,257.27,257.27,11584.0,247.0274,247.0846,245.1408,245.1408,11584.0
2019-11-13 11:30:00,257.12,258.47,257.11,258.15,7022.0,244.9979,246.2842,244.9883,245.9793,7022.0
2019-11-13 12:00:00,258.18,258.72,258.01,258.01,11615.0,246.0079,246.5224,245.8459,245.8459,11615.0
2019-11-13 12:30:00,258.04,258.57,257.65,258.18,10750.0,245.8745,246.3795,245.5029,246.0079,10750.0
2019-11-13 13:00:00,258.24,258.3,257.71,257.71,11265.0,246.0651,246.1222,245.56,245.56,11265.0
2019-11-13 13:30:00,257.69,258.66,257.45,257.89,13878.0,245.541,246.4653,245.3123,245.7316,13878.0
2019-11-13 14:00:00,257.78,258.0,257.49,257.91,8390.0,245.6267,245.8364,245.3504,245.7506,8390.0
2019-11-13 14:30:00,257.97,258.13,257.62,258.0,12318.0,245.8078,245.9602,245.4743,245.8364,12318.0
2019-11-13 15:00:00,258.1,258.14,257.76,258.05,25518.0,245.9317,245.9698,245.6077,245.884,25518.0
2019-11-13 15:30:00,258.03,258.76,258.01,258.62,97721.0,245.865,246.5605,245.8459,246.4271,97721.0
2019-11-14 09:30:00,258.23,259.89,257.59,259.38,24980.0,246.0555,247.6373,245.4457,247.1513,24980.0
2019-11-14 10:00:00,259.7,259.77,258.71,258.71,7512.0,247.4562,247.5229,246.5129,246.5129,7512.0
2019-11-14 10:30:00,258.63,258.83,258.07,258.46,15225.0,246.4367,246.6272,245.9031,246.2747,15225.0
2019-11-14 11:00:00,258.56,258.69,257.63,257.63,6181.0,246.37,246.4938,245.4838,245.4838,6181.0
2019-11-14 11:30:00,257.71,257.97,257.23,257.65,20024.0,245.56,245.8078,245.1027,245.5029,20024.0
2019-11-14 12:00:00,257.6,258.12,257.42,257.95,7690.0,245.4552,245.9507,245.2837,245.7887,7690.0
2019-11-14 12:30:00,258.11,259.23,258.11,258.76,5845.0,245.9412,247.0084,245.9412,246.5605,5845.0
2019-11-14 13:00:00,258.74,259.03,258.47,258.93,13708.0,246.5415,246.8178,246.2842,246.7225,13708.0
2019-11-14 13:30:00,258.86,259.03,257.98,258.84,13325.0,246.6558,246.8178,245.8173,246.6368,13325.0
2019-11-14 14:00:00,258.87,259.43,258.72,259.26,4380.0,246.6654,247.199,246.5224,247.037,4380.0
2019-11-14 14:30:00,259.26,259.57,259.0,259.37,10003.0,247.037,247.3324,246.7892,247.1418,10003.0
2019-11-14 15:00:00,259.48,259.88,259.18,259.88,14685.0,247.2466,247.6277,246.9607,247.6277,14685.0
2019-11-14 15:30:00,259.89,260.19,259.71,260.09,61188.0,247.6373,247.9231,247.4658,247.8278,61188.0
2019-11-15 09:30:00,261.6,262.42,259.83,261.22,83458.0,249.2667,250.048,247.5801,248.9046,83458.0
2019-11-15 10:00:00,261.3,261.98,261.11,261.49,17266.0,248.9808,249.6287,248.7998,249.1618,17266.0
2019-11-15 10:30:00,261.48,262.63,261.48,262.42,37334.0,249.1523,250.2481,249.1523,250.048,37334.0
2019-11-15 11:00:00,262.57,262.97,261.97,262.16,19567.0,250.1909,250.5721,249.6192,249.8002,19567.0
2019-11-15 11:30:00,262.15,262.48,261.98,262.2,29440.0,249.7907,250.1052,249.6287,249.8384,29440.0
2019-11-15 12:00:00,262.2,262.31,261.7,262.12,22743.0,249.8384,249.9432,249.3619,249.7621,22743.0
2019-11-15 12:30:00,262.21,262.58,262.1,262.2,18701.0,249.8479,250.2004,249.7431,249.8384,18701.0
2019-11-15 13:00:00,262.2,262.37,261.9,261.98,17353.0,249.8384,250.0003,249.5525,249.6287,17353.0
2019-11-15 13:30:00,262.07,262.38,261.71,261.73,12841.0,249.7145,250.0099,249.3715,249.3905,12841.0
2019-11-15 14:00:00,261.8,262.03,261.71,261.85,11635.0,249.4572,249.6764,249.3715,249.5049,11635.0
2019-11-15 14:30:00,261.83,262.43,261.62,262.39,28208.0,249.4858,250.0575,249.2857,250.0194,28208.0
2019-11-15 15:00:00,262.31,262.41,261.97,262.02,43571.0,249.9432,250.0385,249.6192,249.6668,43571.0
2019-11-15 15:30:00,262.02,262.92,261.84,262.88,118982.0,249.6668,250.5244,249.4953,250.4863,118982.0
2019-11-18 09:30:00,263.2,264.52,262.73,263.54,33810.0,250.7912,252.049,250.3434,251.1152,33810.0
2019-11-18 10:00:00,263.41,263.53,262.11,262.8,20649.0,250.9913,251.1057,249.7526,250.4101,20649.0
2019-11-18 10:30:00,263.0,264.25,262.81,263.95,26302.0,250.6006,251.7917,250.4196,251.5059,26302.0
2019-11-18 11:00:00,263.93,264.06,263.16,263.4,23581.0,251.4868,251.6107,250.7531,250.9818,23581.0
2019-11-18 11:30:00,263.47,264.04,263.17,263.6,21352.0,251.0485,251.5916,250.7626,251.1724,21352.0
2019-11-18 12:00:00,263.41,264.27,263.37,263.78,23366.0,250.9913,251.8108,250.9532,251.3439,23366.0
2019-11-18 12:30:00,263.7,263.77,263.23,263.33,18651.0,251.2676,251.3343,250.8198,250.9151,18651.0
2019-11-18 13:00:00,263.33,264.13,263.33,263.91,25742.0,250.9151,251.6774,250.9151,251.4677,25742.0
2019-11-18 13:30:00,263.89,264.33,263.4,264.2,21695.0,251.4487,251.8679,250.9818,251.7441,21695.0
2019-11-18 14:00:00,264.24,264.96,263.96,264.67,23641.0,251.7822,252.4682,251.5154,252.1919,23641.0
2019-11-18 14:30:00,264.76,265.34,264.15,264.75,66419.0,252.2777,252.8303,251.6964,252.2681,66419.0
2019-11-18 15:00:00,264.79,264.85,264.31,264.38,44270.0,252.3063,252.3634,251.8489,251.9156,44270.0
2019-11-18 15:30:00,264.4,264.59,263.92,264.08,117025.0,251.9346,252.1157,251.4773,251.6297,117025.0
2019-11-19 09:30:00,265.57,268.88,265.52,268.19,79184.0,253.0495,256.2034,253.0018,255.546,79184.0
2019-11-19 10:00:00,268.18,269.38,268.1,268.72,64940.0,255.5364,256.6799,255.4602,256.051,64940.0
2019-11-19 10:30:00,268.68,270.45,268.5,268.73,61746.0,256.0129,257.6994,255.8413,256.0605,61746.0
2019-11-19 11:00:00,268.72,269.08,268.17,269.06,26207.0,256.051,256.394,255.5269,256.3749,26207.0
2019-11-19 11:30:00,269.11,269.13,268.5,269.08,57269.0,256.4226,256.4416,255.8413,256.394,57269.0
2019-11-19 12:00:00,269.12,269.16,267.99,268.86,39269.0,256.4321,256.4702,255.3554,256.1844,39269.0
2019-11-19 12:30:00,268.95,269.07,268.4,268.94,26643.0,256.2701,256.3845,255.7461,256.2606,26643.0
2019-11-19 13:00:00,268.89,269.13,268.58,268.85,27134.0,256.213,256.4416,255.9176,256.1748,27134.0
2019-11-19 13:30:00,268.89,269.55,268.52,268.73,87751.0,256.213,256.8418,255.8604,256.0605,87751.0
2019-11-19 14:00:00,268.76,269.42,268.73,269.18,24807.0,256.0891,256.718,256.0605,256.4893,24807.0
2019-11-19 14:30:00,269.12,269.2,268.05,268.05,36455.0,256.4321,256.5083,255.4126,255.4126,36455.0
2019-11-19 15:00:00,268.11,268.36,267.89,268.04,53670.0,255.4697,255.7079,255.2601,255.403,53670.0
2019-11-19 15:30:00,268.11,268.2,267.32,267.87,122708.0,255.4697,255.5555,254.717,255.241,122708.0
2019-11-20 09:30:00,267.7,272.65,267.58,269.43,180747.0,255.0791,259.7957,254.9647,256.7275,180747.0
2019-11-20 10:00:00,269.24,270.55,268.97,269.96,38765.0,256.5465,257.7947,256.2892,257.2325,38765.0
2019-11-20 10:30:00,269.94,271.09,269.81,270.09,60083.0,257.2135,258.3092,257.0896,257.3564,60083.0
2019-11-20 11:00:00,270.03,270.2,269.5,269.81,39484.0,257.2992,257.4612,256.7942,257.0896,39484.0
2019-11-20 11:30:00,269.76,269.84,269.25,269.51,28531.0,257.0419,257.1182,256.556,256.8037,28531.0
2019-11-20 12:00:00,269.6,269.72,268.52,268.52,50781.0,256.8895,257.0038,255.8604,255.8604,50781.0
2019-11-20 12:30:00,268.41,268.61,266.69,267.2,27785.0,255.7556,255.9462,254.1167,254.6026,27785.0
2019-11-20 13:00:00,267.1,267.44,266.8,267.31,22886.0,254.5073,254.8313,254.2215,254.7074,22886.0
2019-11-20 13:30:00,267.24,268.0,267.08,267.45,15979.0,254.6407,255.3649,254.4883,254.8408,15979.0
2019-11-20 14:00:00,267.31,267.88,267.16,267.84,13992.0,254.7074,255.2506,254.5645,255.2125,13992.0
2019-11-20 14:30:00,267.81,268.39,267.71,267.71,24344.0,255.1839,255.7365,255.0886,255.0886,24344.0
2019-11-20 15:00:00,267.75,268.06,267.36,267.46,29241.0,255.1267,255.4221,254.7551,254.8504,29241.0
2019-11-20 15:30:00,267.45,268.39,267.3,268.08,160811.0,254.8408,255.7365,254.6979,255.4411,160811.0
2019-11-21 09:30:00,268.2,269.95,265.03,265.25,57470.0,255.5555,257.223,252.5349,252.7446,57470.0
2019-11-21 10:00:00,265.18,266.33,264.33,264.33,62475.0,252.6779,253.7737,251.8679,251.8679,62475.0
2019-11-21 10:30:00,264.45,265.83,264.0,265.78,22127.0,251.9823,253.2972,251.5535,253.2496,22127.0
2019-11-21 11:00:00,265.76,266.64,265.69,265.75,20758.0,253.2305,254.069,253.1638,253.221,20758.0
2019-11-21 11:30:00,265.62,266.1,265.04,265.26,12465.0,253.0971,253.5545,252.5445,252.7541,12465.0
2019-11-21 12:00:00,265.12,265.51,264.68,265.4,25969.0,252.6207,252.9923,252.2014,252.8875,25969.0
2019-11-21 12:30:00,265.45,266.14,265.2,265.67,18787.0,252.9351,253.5926,252.6969,253.1448,18787.0
2019-11-21 13:00:00,265.75,266.05,265.1,265.28,18106.0,253.221,253.5069,252.6016,252.7732,18106.0
2019-11-21 13:30:00,265.37,266.02,265.24,265.92,26726.0,252.8589,253.4783,252.735,253.383,26726.0
2019-11-21 14:00:00,266.01,266.75,265.73,266.44,35703.0,253.4687,254.1738,253.2019,253.8785,35703.0
2019-11-21 14:30:00,266.44,266.45,265.77,265.81,16260.0,253.8785,253.888,253.2401,253.2782,16260.0
2019-11-21 15:00:00,265.82,265.96,264.96,264.97,60310.0,253.2877,253.4211,252.4682,252.4778,60310.0
2019-11-21 15:30:00,264.98,265.02,263.84,264.28,142096.0,252.4873,252.5254,251.401,251.8203,142096.0
2019-11-22 09:30:00,268.85,269.24,266.2,268.1,88095.0,256.1748,256.5465,253.6498,255.4602,88095.0
2019-11-22 10:00:00,267.88,268.44,267.05,267.05,20377.0,255.2506,255.7842,254.4597,254.4597,20377.0
2019-11-22 10:30:00,267.09,267.36,266.01,266.38,17265.0,254.4978,254.7551,253.4687,253.8213,17265.0
2019-11-22 11:00:00,266.43,266.45,265.35,265.62,33911.0,253.8689,253.888,252.8399,253.0971,33911.0
2019-11-22 11:30:00,265.62,266.32,264.57,264.74,39553.0,253.0971,253.7641,252.0966,252.2586,39553.0
2019-11-22 12:00:00,264.7,264.74,263.9,264.3,38166.0,252.2205,252.2586,251.4582,251.8394,38166.0
2019-11-22 12:30:00,264.34,265.25,264.25,265.0,19475.0,251.8775,252.7446,251.7917,252.5064,19475.0
2019-11-22 13:00:00,264.96,265.19,264.96,265.12,20990.0,252.4682,252.6874,252.4682,252.6207,20990.0
2019-11-22 13:30:00,265.12,265.37,264.43,265.04,34162.0,252.6207,252.8589,251.9632,252.5445,34162.0
2019-11-22 14:00:00,265.04,265.65,265.04,265.27,27682.0,252.5445,253.1257,252.5445,252.7636,27682.0
2019-11-22 14:30:00,265.24,265.59,265.09,265.12,35247.0,252.735,253.0685,252.5921,252.6207,35247.0
2019-11-22 15:00:00,265.19,265.24,264.65,264.68,39275.0,252.6874,252.735,252.1729,252.2014,39275.0
2019-11-22 15:30:00,264.68,265.47,264.67,265.12,99330.0,252.2014,252.9542,252.1919,252.6207,99330.0
2019-11-25 09:30:00,264.77,267.79,264.77,266.85,71311.0,252.8281,255.7119,252.8281,254.8143,71311.0
2019-11-25 10:00:00,266.98,267.1,265.44,266.02,69628.0,254.9384,255.053,253.4679,254.0217,69628.0
2019-11-25 10:30:00,266.12,266.32,265.79,266.05,38504.0,254.1172,254.3082,253.8021,254.0504,38504.0
2019-11-25 11:00:00,266.08,266.31,265.6,266.0,25467.0,254.079,254.2987,253.6207,254.0026,25467.0
2019-11-25 11:30:00,266.0,266.32,265.88,266.19,104680.0,254.0026,254.3082,253.8881,254.1841,104680.0
2019-11-25 12:00:00,266.19,266.32,264.79,265.3,73183.0,254.1841,254.3082,252.8472,253.3342,73183.0
2019-11-25 12:30:00,265.3,265.72,265.11,265.18,26548.0,253.3342,253.7353,253.1528,253.2196,26548.0
2019-11-25 13:00:00,265.17,265.44,264.75,265.19,20157.0,253.2101,253.4679,252.809,253.2292,20157.0
2019-11-25 13:30:00,265.28,265.49,265.04,265.39,10666.0,253.3151,253.5156,253.0859,253.4202,10666.0
2019-11-25 14:00:00,265.53,265.93,265.41,265.48,44170.0,253.5538,253.9358,253.4393,253.5061,44170.0
2019-11-25 14:30:00,265.53,266.17,265.51,266.06,42889.0,253.5538,254.165,253.5347,254.0599,42889.0
2019-11-25 15:00:00,265.94,266.22,265.83,266.03,148776.0,253.9453,254.2127,253.8403,254.0313,148776.0
2019-11-25 15:30:00,266.03,266.16,265.59,265.84,124901.0,254.0313,254.1554,253.6111,253.8499,124901.0
2019-11-26 09:30:00,266.53,267.16,265.06,266.3,264349.0,254.5087,255.1103,253.105,254.2891,264349.0
2019-11-26 10:00:00,266.43,266.79,265.94,266.58,174372.0,254.4132,254.757,253.9453,254.5565,174372.0
2019-11-26 10:30:00,266.58,266.83,265.6,266.2,38367.0,254.5565,254.7952,253.6207,254.1936,38367.0
2019-11-26 11:00:00,266.29,266.47,265.96,266.26,43211.0,254.2796,254.4514,253.9644,254.2509,43211.0
2019-11-26 11:30:00,266.25,266.37,266.03,266.24,120081.0,254.2414,254.356,254.0313,254.2318,120081.0
2019-11-26 12:00:00,266.23,266.29,265.81,265.94,28101.0,254.2223,254.2796,253.8212,253.9453,28101.0
2019-11-26 12:30:00,266.0,266.35,266.0,266.22,49842.0,254.0026,254.3369,254.0026,254.2127,49842.0
2019-11-26 13:00:00,266.23,266.92,266.16,266.44,201195.0,254.2223,254.8811,254.1554,254.4228,201195.0
2019-11-26 13:30:00,266.41,266.62,266.27,266.42,120268.0,254.3942,254.5947,254.2605,254.4037,120268.0
2019-11-26 14:00:00,266.45,266.8,266.41,266.51,159871.0,254.4323,254.7666,254.3942,254.4896,159871.0
2019-11-26 14:30:00,266.5,266.7,266.04,266.29,45562.0,254.4801,254.6711,254.0408,254.2796,45562.0
2019-11-26 15:00:00,266.32,266.45,266.04,266.37,69863.0,254.3082,254.4323,254.0408,254.356,69863.0
2019-11-26 15:30:00,266.41,267.33,266.32,266.84,278233.0,254.3942,255.2727,254.3082,254.8048,278233.0
2019-11-27 09:30:00,266.91,267.87,262.81,263.19,89572.0,254.8716,255.7883,250.9565,251.3194,89572.0
2019-11-27 10:00:00,263.07,264.3,262.54,264.11,51952.0,251.2048,252.3793,250.6987,252.1979,51952.0
2019-11-27 10:30:00,264.05,264.75,263.67,264.24,20875.0,252.1406,252.809,251.7777,252.322,20875.0
2019-11-27 11:00:00,264.35,264.6,263.89,264.44,43917.0,252.4271,252.6658,251.9878,252.513,43917.0
2019-11-27 11:30:00,264.39,265.17,264.18,264.99,29993.0,252.4653,253.2101,252.2647,253.0382,29993.0
2019-11-27 12:00:00,265.01,265.43,264.96,265.22,19437.0,253.0573,253.4584,253.0095,253.2578,19437.0
2019-11-27 12:30:00,265.35,265.5,265.1,265.5,26916.0,253.382,253.5252,253.1432,253.5252,26916.0
2019-11-27 13:00:00,265.44,265.8,265.29,265.61,23083.0,253.4679,253.8117,253.3247,253.6302,23083.0
2019-11-27 13:30:00,265.6,265.94,265.59,265.62,16442.0,253.6207,253.9453,253.6111,253.6398,16442.0
2019-11-27 14:00:00,265.65,265.85,265.49,265.67,14808.0,253.6684,253.8594,253.5156,253.6875,14808.0
2019-11-27 14:30:00,265.66,265.71,264.78,264.86,23894.0,253.678,253.7257,252.8377,252.9141,23894.0
2019-11-27 15:00:00,264.86,265.37,264.81,265.21,26421.0,252.9141,253.4011,252.8663,253.2483,26421.0
2019-11-27 15:30:00,265.27,265.69,265.25,265.51,70317.0,253.3056,253.7066,253.2865,253.5347,70317.0
2019-11-29 09:30:00,264.41,267.1,264.41,264.9,161417.0,252.4844,255.053,252.4844,252.9523,161417.0
2019-11-29 10:00:00,264.9,265.4,264.79,264.91,234540.0,252.9523,253.4297,252.8472,252.9618,234540.0
2019-11-29 10:30:00,264.84,265.17,264.59,264.92,115840.0,252.895,253.2101,252.6562,252.9714,115840.0
2019-11-29 11:00:00,264.9,265.1,264.4,264.92,21279.0,252.9523,253.1432,252.4748,252.9714,21279.0
2019-11-29 11:30:00,264.93,265.09,264.08,264.56,31411.0,252.9809,253.1337,252.1692,252.6276,31411.0
2019-11-29 12:00:00,264.51,264.91,264.35,264.73,14249.0,252.5798,252.9618,252.4271,252.7899,14249.0
2019-11-29 12:30:00,264.72,265.17,264.3,264.72,85653.0,252.7804,253.2101,252.3793,252.7804,85653.0
2019-12-02 09:30:00,265.21,266.65,263.4,263.86,132909.0,253.2483,254.6233,251.5199,251.9592,132909.0
2019-12-02 10:00:00,263.86,264.97,263.29,264.57,25152.0,251.9592,253.0191,251.4149,252.6371,25152.0
2019-12-02 10:30:00,264.5,264.5,263.1,263.22,17622.0,252.5703,252.5703,251.2334,251.348,17622.0
2019-12-02 11:00:00,263.19,263.29,261.89,261.94,71868.0,251.3194,251.4149,250.078,250.1258,71868.0
2019-12-02 11:30:00,261.95,262.25,261.75,261.88,192216.0,250.1353,250.4218,249.9443,250.0685,192216.0
2019-12-02 12:00:00,261.97,262.05,261.36,261.92,60994.0,250.1544,250.2308,249.5719,250.1067,60994.0
2019-12-02 12:30:00,261.9,262.06,261.62,261.95,62253.0,250.0876,250.2403,249.8202,250.1353,62253.0
2019-12-02 13:00:00,261.99,262.26,261.67,262.03,112893.0,250.1735,250.4313,249.8679,250.2117,112893.0
2019-12-02 13:30:00,262.0,262.12,261.89,261.92,128984.0,250.1831,250.2976,250.078,250.1067,128984.0
2019-12-02 14:00:00,261.88,262.18,261.73,261.87,245891.0,250.0685,250.3549,249.9252,250.0589,245891.0
2019-12-02 14:30:00,261.98,262.9,261.95,262.25,49124.0,250.164,251.0425,250.1353,250.4218,49124.0
2019-12-02 15:00:00,262.25,262.4,262.08,262.32,39000.0,250.4218,250.565,250.2594,250.4886,39000.0
2019-12-02 15:30:00,262.31,262.66,262.05,262.23,168568.0,250.4791,250.8133,250.2308,250.4027,168568.0
2019-12-03 09:30:00,260.05,262.49,259.45,262.23,77335.0,248.321,250.651,247.7481,250.4027,77335.0
2019-12-03 10:00:00,262.2,262.52,261.48,262.41,18400.0,250.374,250.6796,249.6865,250.5746,18400.0
2019-12-03 10:30:00,262.27,262.92,261.58,262.71,33690.0,250.4409,251.0616,249.782,250.861,33690.0
2019-12-03 11:00:00,262.56,262.95,261.89,262.69,41470.0,250.7178,251.0902,250.078,250.8419,41470.0
2019-12-03 11:30:00,262.69,262.69,262.14,262.48,67207.0,250.8419,250.8419,250.3167,250.6414,67207.0
2019-12-03 12:00:00,262.43,262.88,262.05,262.8,27521.0,250.5937,251.0234,250.2308,250.947,27521.0
2019-12-03 12:30:00,262.83,262.83,262.24,262.69,47058.0,250.9756,250.9756,250.4122,250.8419,47058.0
2019-12-03 13:00:00,262.75,262.79,262.16,262.67,51992.0,250.8992,250.9374,250.3358,250.8228,51992.0
2019-12-03 13:30:00,262.63,263.37,262.53,263.18,69898.0,250.7846,251.4913,250.6891,251.3098,69898.0
2019-12-03 14:00:00,263.18,263.31,262.46,262.68,79692.0,251.3098,251.434,250.6223,250.8324,79692.0
2019-12-03 14:30:00,262.68,263.17,262.57,262.88,33431.0,250.8324,251.3003,250.7273,251.0234,33431.0
2019-12-03 15:00:00,262.94,263.61,262.57,263.61,48061.0,251.0807,251.7204,250.7273,251.7204,48061.0
2019-12-03 15:30:00,263.54,264.03,262.68,264.01,140708.0,251.6536,252.1215,250.8324,252.1024,140708.0
2019-12-04 09:30:00,263.69,267.61,263.35,267.14,60293.0,251.7968,255.54,251.4722,255.0912,60293.0
2019-12-04 10:00:00,267.21,267.36,265.85,265.85,46413.0,255.1581,255.3013,253.8594,253.8594,46413.0
2019-12-04 10:30:00,265.8,267.28,265.7,266.8,87193.0,253.8117,255.2249,253.7162,254.7666,87193.0
2019-12-04 11:00:00,266.85,267.41,266.31,267.39,39955.0,254.8143,255.349,254.2987,255.3299,39955.0
2019-12-04 11:30:00,267.42,267.76,266.77,266.79,34115.0,255.3586,255.6833,254.7379,254.757,34115.0
2019-12-04 12:00:00,266.72,267.13,266.59,266.94,34475.0,254.6902,255.0817,254.566,254.9002,34475.0
2019-12-04 12:30:00,266.91,267.44,266.5,267.14,20918.0,254.8716,255.3777,254.4801,255.0912,20918.0
2019-12-04 13:00:00,267.18,267.25,266.9,267.11,17311.0,255.1294,255.1963,254.862,255.0626,17311.0
2019-12-04 13:30:00,267.11,267.29,266.83,267.09,22026.0,255.0626,255.2345,254.7952,255.0435,22026.0
2019-12-04 14:00:00,267.06,268.01,266.92,267.95,23941.0,255.0148,255.922,254.8811,255.8647,23941.0
2019-12-04 14:30:00,267.97,268.17,267.76,268.05,22579.0,255.8838,256.0748,255.6833,255.9602,22579.0
2019-12-04 15:00:00,268.06,268.45,268.03,268.4,79783.0,255.9697,256.3421,255.9411,256.2944,79783.0
2019-12-04 15:30:00,268.4,268.98,268.09,268.5,104542.0,256.2944,256.8482,255.9984,256.3899,104542.0
2019-12-05 09:30:00,269.56,271.6,268.74,270.57,125832.0,257.4021,259.3501,256.6191,258.3665,125832.0
2019-12-05 10:00:00,270.77,270.83,269.62,270.25,135044.0,258.5575,258.6148,257.4594,258.061,135044.0
2019-12-05 10:30:00,270.28,270.92,270.03,270.83,48992.0,258.0896,258.7007,257.8509,258.6148,48992.0
2019-12-05 11:00:00,270.78,271.48,270.25,270.96,65399.0,258.5671,259.2355,258.061,258.7389,65399.0
2019-12-05 11:30:00,271.03,271.23,270.42,270.76,99938.0,258.8058,258.9968,258.2233,258.548,99938.0
2019-12-05 12:00:00,270.73,271.46,270.68,271.05,71873.0,258.5193,259.2164,258.4716,258.8249,71873.0
2019-12-05 12:30:00,271.05,271.42,270.71,271.14,75073.0,258.8249,259.1782,258.5002,258.9108,75073.0
2019-12-05 13:00:00,271.09,271.61,270.79,271.06,78849.0,258.8631,259.3596,258.5766,258.8344,78849.0
2019-12-05 13:30:00,271.09,271.81,270.93,271.45,60633.0,258.8631,259.5506,258.7103,259.2068,60633.0
2019-12-05 14:00:00,271.46,272.06,271.42,271.97,30683.0,259.2164,259.7893,259.1782,259.7034,30683.0
2019-12-05 14:30:00,271.89,272.11,271.34,271.69,53273.0,259.627,259.8371,259.1018,259.436,53273.0
2019-12-05 15:00:00,271.75,272.14,271.58,272.0,115917.0,259.4933,259.8657,259.331,259.732,115917.0
2019-12-05 15:30:00,271.96,272.02,271.32,271.59,114891.0,259.6938,259.7511,259.0827,259.3405,114891.0
2019-12-06 09:30:00,273.62,274.06,272.01,273.2,93601.0,261.279,261.6991,259.7416,260.8779,93601.0
2019-12-06 10:00:00,273.19,273.59,272.77,273.2,39563.0,260.8684,261.2503,260.4673,260.8779,39563.0
2019-12-06 10:30:00,273.28,274.15,272.89,273.7,55660.0,260.9543,261.7851,260.5819,261.3554,55660.0
2019-12-06 11:00:00,273.7,274.11,273.51,273.95,80148.0,261.3554,261.7469,261.1739,261.5941,80148.0
2019-12-06 11:30:00,273.98,274.67,273.86,274.29,31513.0,261.6227,262.2816,261.5081,261.9187,31513.0
2019-12-06 12:00:00,274.29,274.77,273.98,274.42,87572.0,261.9187,262.3771,261.6227,262.0429,87572.0
2019-12-06 12:30:00,274.46,275.1,274.4,274.95,44106.0,262.0811,262.6922,262.0238,262.549,44106.0
2019-12-06 13:00:00,274.95,275.05,274.37,274.4,36623.0,262.549,262.6445,261.9951,262.0238,36623.0
2019-12-06 13:30:00,274.39,274.98,274.3,274.66,69905.0,262.0142,262.5776,261.9283,262.2721,69905.0
2019-12-06 14:00:00,274.66,275.75,274.61,275.44,108171.0,262.2721,263.3129,262.2243,263.0169,108171.0
2019-12-06 14:30:00,275.48,275.49,274.59,274.77,45796.0,263.0551,263.0646,262.2052,262.3771,45796.0
2019-12-06 15:00:00,274.71,275.25,274.64,275.11,75959.0,262.3198,262.8354,262.253,262.7018,75959.0
2019-12-06 15:30:00,275.06,275.29,274.37,274.41,167018.0,262.654,262.8736,261.9951,262.0333,167018.0
2019-12-09 09:30:00,275.19,275.19,272.57,274.11,69572.0,262.7781,262.7781,260.2763,261.7469,69572.0
2019-12-09 10:00:00,274.11,274.45,273.49,273.68,64354.0,261.7469,262.0715,261.1548,261.3363,64354.0
2019-12-09 10:30:00,273.63,274.05,273.54,273.92,24555.0,261.2885,261.6896,261.2026,261.5654,24555.0
2019-12-09 11:00:00,273.83,273.99,273.36,273.99,52435.0,261.4795,261.6323,261.0307,261.6323,52435.0
2019-12-09 11:30:00,274.05,274.06,273.54,273.75,31419.0,261.6896,261.6991,261.2026,261.4031,31419.0
2019-12-09 12:00:00,273.83,274.15,273.5,273.64,38054.0,261.4795,261.7851,261.1644,261.2981,38054.0
2019-12-09 12:30:00,273.51,273.64,273.41,273.53,18837.0,261.1739,261.2981,261.0784,261.193,18837.0
2019-12-09 13:00:00,273.47,273.69,272.71,273.05,31436.0,261.1357,261.3458,260.41,260.7347,31436.0
2019-12-09 13:30:00,272.95,273.19,272.59,273.05,52667.0,260.6392,260.8684,260.2954,260.7347,52667.0
2019-12-09 14:00:00,273.01,273.06,272.25,272.53,21760.0,260.6965,260.7442,259.9707,260.2381,21760.0
2019-12-09 14:30:00,272.53,273.04,272.44,272.68,29099.0,260.2381,260.7251,260.1522,260.3814,29099.0
2019-12-09 15:00:00,272.6,272.73,272.24,272.4,16988.0,260.305,260.4291,259.9612,260.114,16988.0
2019-12-09 15:30:00,272.36,272.53,271.92,272.13,81091.0,260.0758,260.2381,259.6556,259.8562,81091.0
2019-12-10 09:30:00,271.96,273.1,271.05,272.98,39185.0,259.6938,260.7824,258.8249,260.6678,39185.0
2019-12-10 10:00:00,273.21,273.54,272.57,273.28,21851.0,260.8875,261.2026,260.2763,260.9543,21851.0
2019-12-10 10:30:00,273.21,273.33,272.33,272.59,35287.0,260.8875,261.002,260.0471,260.2954,35287.0
2019-12-10 11:00:00,272.78,273.05,272.0,272.08,29714.0,260.4768,260.7347,259.732,259.8084,29714.0
2019-12-10 11:30:00,272.16,272.2,271.55,271.98,23598.0,259.8848,259.923,259.3023,259.7129,23598.0
2019-12-10 12:00:00,271.95,272.05,271.65,271.75,24226.0,259.6843,259.7798,259.3978,259.4933,24226.0
2019-12-10 12:30:00,271.75,272.32,271.75,272.3,23884.0,259.4933,260.0376,259.4933,260.0185,23884.0
2019-12-10 13:00:00,272.28,272.56,271.99,272.23,38955.0,259.9994,260.2668,259.7225,259.9517,38955.0
2019-12-10 13:30:00,272.3,272.79,272.22,272.3,24198.0,260.0185,260.4864,259.9421,260.0185,24198.0
2019-12-10 14:00:00,272.35,272.52,271.92,271.95,18574.0,260.0662,260.2286,259.6556,259.6843,18574.0
2019-12-10 14:30:00,271.85,271.97,271.32,271.39,115136.0,259.5888,259.7034,259.0827,259.1495,115136.0
2019-12-10 15:00:00,271.37,271.52,271.05,271.12,58726.0,259.1304,259.2737,258.8249,258.8917,58726.0
2019-12-10 15:30:00,271.09,271.74,270.8,271.62,98362.0,258.8631,259.4838,258.5861,259.3692,98362.0
2019-12-11 09:30:00,272.75,273.7,271.88,273.14,91647.0,260.4482,261.3554,259.6174,260.8206,91647.0
2019-12-11 10:00:00,273.11,273.13,272.09,272.09,51006.0,260.792,260.8111,259.818,259.818,51006.0
2019-12-11 10:30:00,272.11,272.56,271.65,271.81,65883.0,259.8371,260.2668,259.3978,259.5506,65883.0
2019-12-11 11:00:00,271.81,272.09,271.21,271.83,51578.0,259.5506,259.818,258.9777,259.5697,51578.0
2019-12-11 11:30:00,271.93,272.11,271.69,271.69,46659.0,259.6652,259.8371,259.436,259.436,46659.0
2019-12-11 12:00:00,271.8,272.13,271.78,272.0,49166.0,259.541,259.8562,259.5219,259.732,49166.0
2019-12-11 12:30:00,271.96,272.09,271.83,271.97,38140.0,259.6938,259.818,259.5697,259.7034,38140.0
2019-12-11 13:00:00,271.99,272.27,271.89,271.97,66780.0,259.7225,259.9898,259.627,259.7034,66780.0
2019-12-11 13:30:00,272.02,272.06,271.54,271.97,31709.0,259.7511,259.7893,259.2928,259.7034,31709.0
2019-12-11 14:00:00,271.9,272.11,271.68,271.96,56494.0,259.6365,259.8371,259.4265,259.6938,56494.0
2019-12-11 14:30:00,271.96,272.34,271.66,271.94,59471.0,259.6938,260.0567,259.4074,259.6747,59471.0
2019-12-11 15:00:00,271.96,272.04,271.67,271.93,46125.0,259.6938,259.7702,259.4169,259.6652,46125.0
2019-12-11 15:30:00,271.95,272.28,271.74,272.09,93781.0,259.6843,259.9994,259.4838,259.818,93781.0
2019-12-12 09:30:00,272.09,272.58,270.53,271.65,131522.0,259.818,260.2859,258.3283,259.3978,131522.0
2019-12-12 10:00:00,271.65,271.9,270.97,271.5,282295.0,259.3978,259.6365,258.7485,259.2546,282295.0
2019-12-12 10:30:00,271.5,271.79,270.97,271.51,82956.0,259.2546,259.5315,258.7485,259.2641,82956.0
2019-12-12 11:00:00,271.59,271.65,271.07,271.3,33289.0,259.3405,259.3978,258.844,259.0636,33289.0
2019-12-12 11:30:00,271.28,271.78,270.83,271.43,33055.0,259.0445,259.5219,258.6148,259.1877,33055.0
2019-12-12 12:00:00,271.3,271.3,270.2,270.36,63568.0,259.0636,259.0636,258.0132,258.166,63568.0
2019-12-12 12:30:00,270.52,271.01,270.46,270.68,17701.0,258.3188,258.7867,258.2615,258.4716,17701.0
2019-12-12 13:00:00,270.73,271.03,270.57,271.0,25653.0,258.5193,258.8058,258.3665,258.7771,25653.0
2019-12-12 13:30:00,270.97,271.03,270.73,270.91,32115.0,258.7485,258.8058,258.5193,258.6912,32115.0
2019-12-12 14:00:00,270.94,271.09,270.5,270.61,51545.0,258.7198,258.8631,258.2997,258.4047,51545.0
2019-12-12 14:30:00,270.61,271.41,270.55,271.07,68397.0,258.4047,259.1686,258.3474,258.844,68397.0
2019-12-12 15:00:00,271.11,271.15,270.86,270.87,71118.0,258.8822,258.9204,258.6434,258.653,71118.0
2019-12-12 15:30:00,270.9,270.98,270.21,270.26,236279.0,258.6816,258.758,258.0228,258.0705,236279.0
2019-12-13 09:30:00,269.08,270.25,268.19,269.56,51818.0,256.9437,258.061,256.0939,257.4021,51818.0
2019-12-13 10:00:00,269.8,271.42,269.37,270.97,52401.0,257.6313,259.1782,257.2206,258.7485,52401.0
2019-12-13 10:30:00,270.82,271.28,270.28,270.28,145282.0,258.6052,259.0445,258.0896,258.0896,145282.0
2019-12-13 11:00:00,270.25,271.15,269.84,269.96,38825.0,258.061,258.9204,257.6694,257.784,38825.0
2019-12-13 11:30:00,269.99,271.07,269.8,271.0,42282.0,257.8127,258.844,257.6313,258.7771,42282.0
2019-12-13 12:00:00,271.0,271.24,270.78,270.78,126424.0,258.7771,259.0063,258.5671,258.5671,126424.0
2019-12-13 12:30:00,270.83,271.03,270.37,271.0,39824.0,258.6148,258.8058,258.1755,258.7771,39824.0
2019-12-13 13:00:00,270.96,271.03,270.42,270.6,30048.0,258.7389,258.8058,258.2233,258.3952,30048.0
2019-12-13 13:30:00,270.63,271.18,270.63,271.18,58037.0,258.4238,258.949,258.4238,258.949,58037.0
2019-12-13 14:00:00,271.15,271.4,271.02,271.21,101757.0,258.9204,259.1591,258.7962,258.9777,101757.0
2019-12-13 14:30:00,271.22,271.36,271.12,271.19,69706.0,258.9872,259.1209,258.8917,258.9586,69706.0
2019-12-13 15:00:00,271.2,271.48,270.96,271.0,55817.0,258.9681,259.2355,258.7389,258.7771,55817.0
2019-12-13 15:30:00,270.98,271.29,270.95,271.28,147574.0,258.758,259.054,258.7294,259.0445,147574.0
2019-12-16 09:30:00,273.32,273.72,271.25,273.59,80560.0,260.9925,261.3744,259.0159,261.2503,80560.0
2019-12-16 10:00:00,273.59,273.82,272.91,273.82,49377.0,261.2503,261.4699,260.601,261.4699,49377.0
2019-12-16 10:30:00,273.88,273.98,273.21,273.56,32037.0,261.5272,261.6227,260.8875,261.2217,32037.0
2019-12-16 11:00:00,273.59,273.83,272.92,273.32,49855.0,261.2503,261.4795,260.6105,260.9925,49855.0
2019-12-16 11:30:00,273.33,273.4,272.76,272.92,95392.0,261.002,261.0689,260.4577,260.6105,95392.0
2019-12-16 12:00:00,273.03,273.22,272.43,272.57,20745.0,260.7156,260.897,260.1426,260.2763,20745.0
2019-12-16 12:30:00,272.61,272.89,272.08,272.3,45579.0,260.3145,260.5819,259.8084,260.0185,45579.0
2019-12-16 13:00:00,272.2,272.57,272.15,272.48,16487.0,259.923,260.2763,259.8753,260.1904,16487.0
2019-12-16 13:30:00,272.54,272.69,272.43,272.68,22816.0,260.2477,260.3909,260.1426,260.3814,22816.0
2019-12-16 14:00:00,272.65,272.68,272.38,272.68,26976.0,260.3527,260.3814,260.0949,260.3814,26976.0
2019-12-16 14:30:00,272.73,272.74,272.58,272.68,26502.0,260.4291,260.4386,260.2859,260.3814,26502.0
2019-12-16 15:00:00,272.64,272.88,272.52,272.72,28835.0,260.3432,260.5723,260.2286,260.4196,28835.0
2019-12-16 15:30:00,272.71,272.88,272.59,272.63,112000.0,260.41,260.5723,260.2954,260.3336,112000.0
2019-12-17 09:30:00,274.03,274.03,271.71,272.5,63403.0,261.6705,261.6705,259.4551,260.2095,63403.0
2019-12-17 10:00:00,272.45,273.05,272.13,273.05,26772.0,260.1617,260.7347,259.8562,260.7347,26772.0
2019-12-17 10:30:00,273.06,273.08,272.25,272.57,28005.0,260.7442,260.7633,259.9707,260.2763,28005.0
2019-12-17 11:00:00,272.75,273.12,272.62,272.89,40597.0,260.4482,260.8015,260.3241,260.5819,40597.0
2019-12-17 11:30:00,272.84,272.95,272.47,272.51,28681.0,260.5341,260.6392,260.1808,260.219,28681.0
2019-12-17 12:00:00,272.57,272.79,272.16,272.41,69879.0,260.2763,260.4864,259.8848,260.1235,69879.0
2019-12-17 12:30:00,272.32,272.42,272.16,272.3,34926.0,260.0376,260.1331,259.8848,260.0185,34926.0
2019-12-17 13:00:00,272.25,272.26,271.85,271.88,29367.0,259.9707,259.9803,259.5888,259.6174,29367.0
2019-12-17 13:30:00,271.84,272.08,271.8,272.05,24590.0,259.5792,259.8084,259.541,259.7798,24590.0
2019-12-17 14:00:00,272.08,272.18,271.86,272.14,36247.0,259.8084,259.9039,259.5983,259.8657,36247.0
2019-12-17 14:30:00,272.22,272.34,272.02,272.15,56163.0,259.9421,260.0567,259.7511,259.8753,56163.0
2019-12-17 15:00:00,272.16,272.16,271.96,272.0,46810.0,259.8848,259.8848,259.6938,259.732,46810.0
2019-12-17 15:30:00,272.0,272.12,271.56,271.6,150499.0,259.732,259.8466,259.3119,259.3501,150499.0
2019-12-18 09:30:00,272.34,272.57,270.51,271.59,128578.0,260.0567,260.2763,258.3092,259.3405,128578.0
2019-12-18 10:00:00,271.29,271.51,270.85,271.1,46780.0,259.054,259.2641,258.6339,258.8726,46780.0
2019-12-18 10:30:00,271.19,271.46,270.82,271.41,52186.0,258.9586,259.2164,258.6052,259.1686,52186.0
2019-12-18 11:00:00,271.47,271.83,270.6,271.33,25654.0,259.2259,259.5697,258.3952,259.0922,25654.0
2019-12-18 11:30:00,271.34,271.34,270.5,270.57,29751.0,259.1018,259.1018,258.2997,258.3665,29751.0
2019-12-18 12:00:00,270.55,270.97,270.47,270.66,49894.0,258.3474,258.7485,258.271,258.4525,49894.0
2019-12-18 12:30:00,270.61,270.9,270.53,270.78,26976.0,258.4047,258.6816,258.3283,258.5671,26976.0
2019-12-18 13:00:00,270.75,270.8,270.3,270.3,19382.0,258.5384,258.5861,258.1087,258.1087,19382.0
2019-12-18 13:30:00,270.28,270.73,270.24,270.56,45403.0,258.0896,258.5193,258.0514,258.357,45403.0
2019-12-18 14:00:00,270.58,270.68,270.26,270.31,75055.0,258.3761,258.4716,258.0705,258.1182,75055.0
2019-12-18 14:30:00,270.43,270.49,269.93,269.97,81050.0,258.2328,258.2901,257.7554,257.7936,81050.0
2019-12-18 15:00:00,269.94,270.03,268.9,269.32,111973.0,257.7649,257.8509,256.7718,257.1729,111973.0
2019-12-18 15:30:00,269.32,269.58,269.11,269.47,149961.0,257.1729,257.4212,256.9724,257.3161,149961.0
2019-12-19 09:30:00,268.96,270.54,268.78,270.17,29121.0,256.8291,258.3379,256.6573,257.9846,29121.0
2019-12-19 10:00:00,270.01,270.9,269.65,270.8,78842.0,257.8318,258.6816,257.488,258.5861,78842.0
2019-12-19 10:30:00,270.77,271.05,270.14,271.03,33613.0,258.5575,258.8249,257.9559,258.8058,33613.0
2019-12-19 11:00:00,270.98,271.51,270.86,271.44,20758.0,258.758,259.2641,258.6434,259.1973,20758.0
2019-12-19 11:30:00,271.48,271.6,270.78,270.93,144168.0,259.2355,259.3501,258.5671,258.7103,144168.0
2019-12-19 12:00:00,270.97,271.75,270.79,271.59,131883.0,258.7485,259.4933,258.5766,259.3405,131883.0
2019-12-19 12:30:00,271.62,271.81,271.28,271.32,54715.0,259.3692,259.5506,259.0445,259.0827,54715.0
2019-12-19 13:00:00,271.36,272.07,271.34,271.99,79555.0,259.1209,259.7989,259.1018,259.7225,79555.0
2019-12-19 13:30:00,271.97,272.38,271.8,272.33,78405.0,259.7034,260.0949,259.541,260.0471,78405.0
2019-12-19 14:00:00,272.34,272.35,271.86,272.02,51029.0,260.0567,260.0662,259.5983,259.7511,51029.0
2019-12-19 14:30:00,271.97,272.03,271.73,271.84,29812.0,259.7034,259.7607,259.4742,259.5792,29812.0
2019-12-19 15:00:00,271.8,272.21,271.75,272.05,80578.0,259.541,259.9326,259.4933,259.7798,80578.0
2019-12-19 15:30:00,272.1,272.52,271.86,272.46,185712.0,259.8275,260.2286,259.5983,260.1713,185712.0
2019-12-20 09:30:00,272.5,273.91,271.22,271.75,328012.0,260.2095,261.5559,258.9872,259.4933,328012.0
2019-12-20 10:00:00,271.61,272.32,271.61,272.0,22592.0,259.3596,260.0376,259.3596,259.732,22592.0
2019-12-20 10:30:00,272.04,272.22,271.52,272.0,23802.0,259.7702,259.9421,259.2737,259.732,23802.0
2019-12-20 11:00:00,272.06,272.26,271.26,271.26,35591.0,259.7893,259.9803,259.0254,259.0254,35591.0
2019-12-20 11:30:00,271.36,271.64,271.23,271.25,17342.0,259.1209,259.3883,258.9968,259.0159,17342.0
2019-12-20 12:00:00,271.19,271.19,270.5,270.65,24663.0,258.9586,258.9586,258.2997,258.4429,24663.0
2019-12-20 12:30:00,270.57,271.19,270.57,271.17,16122.0,258.3665,258.9586,258.3665,258.9395,16122.0
2019-12-20 13:00:00,271.16,271.55,271.16,271.18,18505.0,258.9299,259.3023,258.9299,258.949,18505.0
2019-12-20 13:30:00,271.13,271.56,271.1,271.15,26886.0,258.9013,259.3119,258.8726,258.9204,26886.0
2019-12-20 14:00:00,271.15,271.3,270.8,271.09,27768.0,258.9204,259.0636,258.5861,258.8631,27768.0
2019-12-20 14:30:00,271.06,271.37,270.71,271.32,29975.0,258.8344,259.1304,258.5002,259.0827,29975.0
2019-12-20 15:00:00,271.3,271.43,271.1,271.29,48781.0,259.0636,259.1877,258.8726,259.054,48781.0
2019-12-20 15:30:00,271.31,271.76,271.22,271.67,167925.0,259.0731,259.5028,258.9872,259.4169,167925.0
2019-12-23 09:30:00,272.92,273.44,271.12,271.42,37394.0,260.6105,261.1071,258.8917,259.1782,37394.0
2019-12-23 10:00:00,271.52,272.05,270.9,271.93,21203.0,259.2737,259.7798,258.6816,259.6652,21203.0
2019-12-23 10:30:00,271.85,272.27,271.64,271.95,42737.0,259.5888,259.9898,259.3883,259.6843,42737.0
2019-12-23 11:00:00,271.92,272.13,271.67,271.68,17498.0,259.6556,259.8562,259.4169,259.4265,17498.0
2019-12-23 11:30:00,271.8,272.24,271.66,271.98,22350.0,259.541,259.9612,259.4074,259.7129,22350.0
2019-12-23 12:00:00,271.98,271.99,271.5,271.5,9263.0,259.7129,259.7225,259.2546,259.2546,9263.0
2019-12-23 12:30:00,271.57,271.89,271.56,271.71,9603.0,259.3214,259.627,259.3119,259.4551,9603.0
2019-12-23 13:00:00,271.74,271.94,271.68,271.77,11621.0,259.4838,259.6747,259.4265,259.5124,11621.0
2019-12-23 13:30:00,271.74,271.85,271.54,271.75,19152.0,259.4838,259.5888,259.2928,259.4933,19152.0
2019-12-23 14:00:00,271.73,272.12,271.43,271.55,88999.0,259.4742,259.8466,259.1877,259.3023,88999.0
2019-12-23 14:30:00,271.55,271.74,271.53,271.55,5569.0,259.3023,259.4838,259.2832,259.3023,5569.0
2019-12-23 15:00:00,271.56,271.66,271.08,271.22,39140.0,259.3119,259.4074,258.8535,258.9872,39140.0
2019-12-23 15:30:00,271.22,271.69,271.08,271.31,207743.0,258.9872,259.436,258.8535,259.0731,207743.0
2019-12-24 09:30:00,271.84,273.0,271.05,271.81,32205.0,259.5792,260.6869,258.8249,259.5506,32205.0
2019-12-24 10:00:00,271.87,272.49,271.82,272.1,22812.0,259.6079,260.1999,259.5601,259.8275,22812.0
2019-12-24 10:30:00,272.13,272.95,272.13,272.93,44162.0,259.8562,260.6392,259.8562,260.6201,44162.0
2019-12-24 11:00:00,272.92,272.93,272.6,272.75,23351.0,260.6105,260.6201,260.305,260.4482,23351.0
2019-12-24 11:30:00,272.75,273.05,272.61,272.79,31503.0,260.4482,260.7347,260.3145,260.4864,31503.0
2019-12-24 12:00:00,272.8,272.91,272.6,272.85,30101.0,260.4959,260.601,260.305,260.5437,30101.0
2019-12-24 12:30:00,272.85,272.86,272.41,272.43,43965.0,260.5437,260.5532,260.1235,260.1426,43965.0
2019-12-26 09:30:00,273.33,274.05,273.0,273.7,11243.0,261.002,261.6896,260.6869,261.3554,11243.0
2019-12-26 10:00:00,273.86,274.33,273.3,273.48,12471.0,261.5081,261.9569,260.9734,261.1453,12471.0
2019-12-26 10:30:00,273.49,273.65,273.31,273.56,5849.0,261.1548,261.3076,260.9829,261.2217,5849.0
2019-12-26 11:00:00,273.6,273.6,273.09,273.2,5443.0,261.2599,261.2599,260.7729,260.8779,5443.0
2019-12-26 11:30:00,273.22,273.22,272.76,272.91,11349.0,260.897,260.897,260.4577,260.601,11349.0
2019-12-26 12:00:00,272.9,272.96,272.56,272.71,4413.0,260.5914,260.6487,260.2668,260.41,4413.0
2019-12-26 12:30:00,272.83,272.83,272.7,272.78,3416.0,260.5246,260.5246,260.4005,260.4768,3416.0
2019-12-26 13:00:00,272.8,273.13,272.8,272.88,8068.0,260.4959,260.8111,260.4959,260.5723,8068.0
2019-12-26 13:30:00,272.89,272.94,272.51,272.52,28417.0,260.5819,260.6296,260.219,260.2286,28417.0
2019-12-26 14:00:00,272.43,273.08,272.43,272.73,38141.0,260.1426,260.7633,260.1426,260.4291,38141.0
2019-12-26 14:30:00,272.72,272.93,272.6,272.74,16739.0,260.4196,260.6201,260.305,260.4386,16739.0
2019-12-26 15:00:00,272.74,272.95,272.67,272.94,18637.0,260.4386,260.6392,260.3718,260.6296,18637.0
2019-12-26 15:30:00,272.94,273.58,272.67,273.55,53912.0,260.6296,261.2408,260.3718,261.2121,53912.0
2019-12-27 09:30:00,274.44,274.7,272.39,272.91,18329.0,262.062,262.3102,260.1044,260.601,18329.0
2019-12-27 10:00:00,273.0,274.17,273.0,274.07,16112.0,260.6869,261.8042,260.6869,261.7087,16112.0
2019-12-27 10:30:00,274.05,274.58,273.88,274.49,7190.0,261.6896,262.1957,261.5272,262.1097,7190.0
2019-12-27 11:00:00,274.56,274.65,274.1,274.29,9492.0,262.1766,262.2625,261.7373,261.9187,9492.0
2019-12-27 11:30:00,274.42,274.74,274.34,274.59,16999.0,262.0429,262.3484,261.9665,262.2052,16999.0
2019-12-27 12:00:00,274.54,274.54,274.05,274.15,11827.0,262.1575,262.1575,261.6896,261.7851,11827.0
2019-12-27 12:30:00,274.12,274.59,273.97,274.59,16960.0,261.7564,262.2052,261.6132,262.2052,16960.0
2019-12-27 13:00:00,274.58,274.64,274.25,274.28,5676.0,262.1957,262.253,261.8805,261.9092,5676.0
2019-12-27 13:30:00,274.29,274.35,273.96,274.09,7361.0,261.9187,261.976,261.6036,261.7278,7361.0
2019-12-27 14:00:00,274.26,274.71,274.26,274.7,6509.0,261.8901,262.3198,261.8901,262.3102,6509.0
2019-12-27 14:30:00,274.7,274.86,274.5,274.5,6473.0,262.3102,262.463,262.1193,262.1193,6473.0
2019-12-27 15:00:00,274.52,274.65,274.17,274.43,8114.0,262.1384,262.2625,261.8042,262.0524,8114.0
2019-12-27 15:30:00,274.43,274.55,273.61,274.19,45242.0,262.0524,262.167,261.2694,261.8233,45242.0
2019-12-30 09:30:00,274.38,274.74,271.27,271.97,18252.0,262.0047,262.3484,259.035,259.7034,18252.0
2019-12-30 10:00:00,272.05,272.1,271.01,271.56,9766.0,259.7798,259.8275,258.7867,259.3119,9766.0
2019-12-30 10:30:00,271.57,272.51,271.18,272.51,7541.0,259.3214,260.219,258.949,260.219,7541.0
2019-12-30 11:00:00,272.51,272.51,271.7,271.96,10001.0,260.219,260.219,259.4456,259.6938,10001.0
2019-12-30 11:30:00,271.92,272.17,271.54,271.99,5633.0,259.6556,259.8944,259.2928,259.7225,5633.0
2019-12-30 12:00:00,271.95,272.49,271.89,272.33,10416.0,259.6843,260.1999,259.627,260.0471,10416.0
2019-12-30 12:30:00,272.3,272.54,272.04,272.06,9715.0,260.0185,260.2477,259.7702,259.7893,9715.0
2019-12-30 13:00:00,272.0,272.16,271.79,271.84,13284.0,259.732,259.8848,259.5315,259.5792,13284.0
2019-12-30 13:30:00,271.76,272.24,271.64,272.24,9487.0,259.5028,259.9612,259.3883,259.9612,9487.0
2019-12-30 14:00:00,272.25,272.25,271.79,271.83,10997.0,259.9707,259.9707,259.5315,259.5697,10997.0
2019-12-30 14:30:00,271.9,272.08,271.79,271.82,9130.0,259.6365,259.8084,259.5315,259.5601,9130.0
2019-12-30 15:00:00,271.85,272.27,271.77,272.1,14217.0,259.5888,259.9898,259.5124,259.8275,14217.0
2019-12-30 15:30:00,272.11,272.19,271.66,271.94,55315.0,259.8371,259.9135,259.4074,259.6747,55315.0
2019-12-31 09:30:00,271.51,273.3,271.51,272.17,12783.0,259.2641,260.9734,259.2641,259.8944,12783.0
2019-12-31 10:00:00,272.33,272.94,271.83,272.07,8180.0,260.0471,260.6296,259.5697,259.7989,8180.0
2019-12-31 10:30:00,271.96,271.98,271.61,271.67,13534.0,259.6938,259.7129,259.3596,259.4169,13534.0
2019-12-31 11:00:00,271.65,271.67,271.16,271.48,8870.0,259.3978,259.4169,258.9299,259.2355,8870.0
2019-12-31 11:30:00,271.43,271.44,270.85,270.96,13479.0,259.1877,259.1973,258.6339,258.7389,13479.0
2019-12-31 12:00:00,270.94,271.46,270.86,271.43,14343.0,258.7198,259.2164,258.6434,259.1877,14343.0
2019-12-31 12:30:00,271.4,271.61,271.16,271.57,6621.0,259.1591,259.3596,258.9299,259.3214,6621.0
2019-12-31 13:00:00,271.55,271.66,271.37,271.45,10313.0,259.3023,259.4074,259.1304,259.2068,10313.0
2019-12-31 13:30:00,271.45,271.88,271.43,271.85,7435.0,259.2068,259.6174,259.1877,259.5888,7435.0
2019-12-31 14:00:00,271.78,272.2,271.58,272.13,15490.0,259.5219,259.923,259.331,259.8562,15490.0
2019-12-31 14:30:00,272.12,272.13,271.66,271.81,14338.0,259.8466,259.8562,259.4074,259.5506,14338.0
2019-12-31 15:00:00,271.81,272.29,271.6,272.15,21983.0,259.5506,260.0089,259.3501,259.8753,21983.0
2019-12-31 15:30:00,272.19,273.13,272.06,272.96,104227.0,259.9135,260.8111,259.7893,260.6487,104227.0
2020-01-02 09:30:00,274.57,276.3,273.72,276.22,59993.0,262.1861,263.8381,261.3744,263.7617,59993.0
2020-01-02 10:00:00,276.24,276.3,274.74,275.6,34856.0,263.7808,263.8381,262.3484,263.1697,34856.0
2020-01-02 10:30:00,275.61,276.18,275.36,276.11,29841.0,263.1792,263.7235,262.9405,263.6567,29841.0
2020-01-02 11:00:00,276.13,276.85,276.07,276.45,46949.0,263.6758,264.3633,263.6185,263.9813,46949.0
2020-01-02 11:30:00,276.37,276.47,275.17,275.9,30018.0,263.9049,264.0004,262.759,263.4561,30018.0
2020-01-02 12:00:00,275.93,276.22,275.76,276.03,19049.0,263.4848,263.7617,263.3224,263.5803,19049.0
2020-01-02 12:30:00,276.02,276.45,275.83,276.42,25189.0,263.5707,263.9813,263.3893,263.9527,25189.0
2020-01-02 13:00:00,276.42,276.42,275.73,275.96,25899.0,263.9527,263.9527,263.2938,263.5134,25899.0
2020-01-02 13:30:00,275.92,276.22,275.81,276.22,38143.0,263.4752,263.7617,263.3702,263.7617,38143.0
2020-01-02 14:00:00,276.23,277.29,276.02,277.28,51316.0,263.7712,264.7834,263.5707,264.7739,51316.0
2020-01-02 14:30:00,277.26,277.41,276.56,276.93,50701.0,264.7548,264.898,264.0864,264.4397,50701.0
2020-01-02 15:00:00,276.93,277.28,276.87,277.28,31242.0,264.4397,264.7739,264.3824,264.7739,31242.0
2020-01-02 15:30:00,277.25,277.9,277.16,277.9,124408.0,264.7452,265.3659,264.6593,265.3659,124408.0
2020-01-03 09:30:00,274.55,277.21,274.03,276.88,41529.0,262.167,264.707,261.6705,264.3919,41529.0
2020-01-03 10:00:00,276.87,277.22,276.08,277.22,16247.0,264.3824,264.7166,263.628,264.7166,16247.0
2020-01-03 10:30:00,277.17,277.54,276.83,276.88,15734.0,264.6688,265.0222,264.3442,264.3919,15734.0
2020-01-03 11:00:00,276.95,277.65,276.79,277.59,19464.0,264.4588,265.1272,264.306,265.0699,19464.0
2020-01-03 11:30:00,277.59,277.95,277.45,277.46,16105.0,265.0699,265.4137,264.9362,264.9458,16105.0
2020-01-03 12:00:00,277.47,278.2,277.47,277.55,16823.0,264.9553,265.6524,264.9553,265.0317,16823.0
2020-01-03 12:30:00,277.53,278.19,277.47,277.89,8983.0,265.0126,265.6428,264.9553,265.3564,8983.0
2020-01-03 13:00:00,277.8,277.81,277.34,277.53,15441.0,265.2704,265.28,264.8312,265.0126,15441.0
2020-01-03 13:30:00,277.55,277.61,276.44,277.07,10662.0,265.0317,265.089,263.9718,264.5734,10662.0
2020-01-03 14:00:00,277.0,277.01,276.42,276.79,10154.0,264.5065,264.5161,263.9527,264.306,10154.0
2020-01-03 14:30:00,276.73,277.5,276.71,277.42,12415.0,264.2487,264.984,264.2296,264.9076,12415.0
2020-01-03 15:00:00,277.44,277.94,277.26,277.26,19830.0,264.9267,265.4041,264.7548,264.7548,19830.0
2020-01-03 15:30:00,277.3,277.51,276.91,276.99,70424.0,264.793,264.9935,264.4206,264.497,70424.0
2020-01-06 09:30:00,275.6,276.35,274.77,275.56,27567.0,263.1697,263.8858,262.3771,263.1315,27567.0
2020-01-06 10:00:00,275.57,276.07,275.15,275.92,30278.0,263.141,263.6185,262.74,263.4752,30278.0
2020-01-06 10:30:00,275.98,276.8,275.72,276.5,21987.0,263.5325,264.3155,263.2842,264.0291,21987.0
2020-01-06 11:00:00,276.6,276.71,276.29,276.5,16909.0,264.1246,264.2296,263.8285,264.0291,16909.0
2020-01-06 11:30:00,276.52,276.95,276.35,276.61,22492.0,264.0482,264.4588,263.8858,264.1341,22492.0
2020-01-06 12:00:00,276.57,276.9,276.36,276.62,15865.0,264.0959,264.411,263.8954,264.1437,15865.0
2020-01-06 12:30:00,276.62,276.89,276.52,276.63,18713.0,264.1437,264.4015,264.0482,264.1532,18713.0
2020-01-06 13:00:00,276.64,277.18,276.64,277.1,15356.0,264.1627,264.6784,264.1627,264.602,15356.0
2020-01-06 13:30:00,277.14,277.49,277.13,277.27,21747.0,264.6402,264.9744,264.6306,264.7643,21747.0
2020-01-06 14:00:00,277.21,277.82,277.12,277.38,23964.0,264.707,265.2895,264.6211,264.8694,23964.0
2020-01-06 14:30:00,277.35,277.55,277.17,277.17,22613.0,264.8407,265.0317,264.6688,264.6688,22613.0
2020-01-06 15:00:00,277.22,277.96,277.16,277.96,33731.0,264.7166,265.4232,264.6593,265.4232,33731.0
2020-01-06 15:30:00,277.9,279.07,277.82,279.03,98293.0,265.3659,266.4831,265.2895,266.445,98293.0
2020-01-07 09:30:00,283.12,286.69,282.61,282.96,140869.0,270.3505,273.7595,269.8635,270.1977,140869.0
2020-01-07 10:00:00,283.02,283.74,282.59,283.26,60438.0,270.255,270.9425,269.8444,270.4842,60438.0
2020-01-07 10:30:00,283.24,283.43,282.35,282.86,57953.0,270.4651,270.6465,269.6152,270.1022,57953.0
2020-01-07 11:00:00,282.99,283.15,282.67,283.0,50669.0,270.2263,270.3791,269.9208,270.2359,50669.0
2020-01-07 11:30:00,283.08,283.41,282.59,283.24,70599.0,270.3123,270.6274,269.8444,270.4651,70599.0
2020-01-07 12:00:00,283.26,283.62,283.22,283.5,64356.0,270.4842,270.8279,270.446,270.7133,64356.0
2020-01-07 12:30:00,283.5,283.79,283.11,283.2,35659.0,270.7133,270.9903,270.3409,270.4269,35659.0
2020-01-07 13:00:00,283.24,283.38,283.06,283.15,23731.0,270.4651,270.5988,270.2932,270.3791,23731.0
2020-01-07 13:30:00,283.17,283.17,282.57,282.81,37614.0,270.3982,270.3982,269.8253,270.0545,37614.0
2020-01-07 14:00:00,282.8,282.85,282.23,282.55,33142.0,270.0449,270.0927,269.5006,269.8062,33142.0
2020-01-07 14:30:00,282.53,282.57,281.88,281.95,40433.0,269.7871,269.8253,269.1664,269.2333,40433.0
2020-01-07 15:00:00,282.03,282.21,281.73,281.96,37233.0,269.3096,269.4815,269.0232,269.2428,37233.0
2020-01-07 15:30:00,281.93,281.94,280.97,281.01,94803.0,269.2142,269.2237,268.2975,268.3356,94803.0
2020-01-08 09:30:00,281.93,286.52,281.12,286.01,64732.0,269.2142,273.5971,268.4407,273.1101,64732.0
2020-01-08 10:00:00,285.99,286.14,284.85,284.98,70430.0,273.091,273.2343,272.0025,272.1266,70430.0
2020-01-08 10:30:00,284.98,285.25,283.92,284.4,25414.0,272.1266,272.3844,271.1144,271.5727,25414.0
2020-01-08 11:00:00,284.37,285.32,283.8,285.24,43081.0,271.5441,272.4513,270.9998,272.3749,43081.0
2020-01-08 11:30:00,285.19,286.0,284.63,285.32,32345.0,272.3271,273.1006,271.7924,272.4513,32345.0
2020-01-08 12:00:00,285.44,285.86,285.42,285.47,25620.0,272.5658,272.9669,272.5467,272.5945,25620.0
2020-01-08 12:30:00,285.54,285.62,285.04,285.15,17826.0,272.6613,272.7377,272.1839,272.2889,17826.0
2020-01-08 13:00:00,285.12,285.36,284.9,285.27,23141.0,272.2603,272.4895,272.0502,272.4035,23141.0
2020-01-08 13:30:00,285.2,285.62,285.09,285.45,23624.0,272.3367,272.7377,272.2316,272.5754,23624.0
2020-01-08 14:00:00,285.49,286.16,285.49,285.6,47801.0,272.6136,273.2534,272.6136,272.7186,47801.0
2020-01-08 14:30:00,285.65,286.11,285.34,286.11,35838.0,272.7664,273.2056,272.4704,273.2056,35838.0
2020-01-08 15:00:00,286.1,286.66,285.96,286.62,33876.0,273.1961,273.7308,273.0624,273.6926,33876.0
2020-01-08 15:30:00,286.56,286.81,284.94,284.96,111700.0,273.6353,273.8741,272.0884,272.1075,111700.0
2020-01-09 09:30:00,285.68,288.26,285.68,287.9,48159.0,272.795,275.2587,272.795,274.9149,48159.0
2020-01-09 10:00:00,287.87,289.11,287.32,288.66,37816.0,274.8862,276.0703,274.361,275.6406,37816.0
2020-01-09 10:30:00,288.52,289.73,288.3,289.4,67952.0,275.5069,276.6624,275.2968,276.3472,67952.0
2020-01-09 11:00:00,289.39,289.93,289.32,289.91,43032.0,276.3377,276.8533,276.2708,276.8342,43032.0
2020-01-09 11:30:00,289.87,290.38,289.67,290.11,56912.0,276.796,277.283,276.6051,277.0252,56912.0
2020-01-09 12:00:00,290.1,290.29,289.85,290.06,54142.0,277.0157,277.1971,276.7769,276.9775,54142.0
2020-01-09 12:30:00,290.11,290.26,289.73,290.1,51972.0,277.0252,277.1684,276.6624,277.0157,51972.0
2020-01-09 13:00:00,290.1,290.52,289.91,290.37,21106.0,277.0157,277.4167,276.8342,277.2735,21106.0
2020-01-09 13:30:00,290.41,290.9,290.38,290.67,41589.0,277.3117,277.7796,277.283,277.56,41589.0
2020-01-09 14:00:00,290.65,290.8,290.14,290.46,61825.0,277.5409,277.6841,277.0539,277.3594,61825.0
2020-01-09 14:30:00,290.48,290.73,289.79,289.88,124115.0,277.3785,277.6172,276.7196,276.8056,124115.0
2020-01-09 15:00:00,289.9,289.9,288.68,289.01,51483.0,276.8247,276.8247,275.6597,275.9748,51483.0
2020-01-09 15:30:00,288.96,290.05,288.95,289.61,113519.0,275.9271,276.9679,275.9175,276.5478,113519.0
2020-01-10 09:30:00,290.64,290.91,288.29,288.92,94132.0,277.5313,277.7891,275.2873,275.8889,94132.0
2020-01-10 10:00:00,289.1,289.77,288.63,289.13,26053.0,276.0608,276.7005,275.612,276.0894,26053.0
2020-01-10 10:30:00,289.08,289.65,288.99,289.63,23809.0,276.0417,276.586,275.9557,276.5669,23809.0
2020-01-10 11:00:00,289.56,289.9,289.02,289.21,32939.0,276.5,276.8247,275.9844,276.1658,32939.0
2020-01-10 11:30:00,289.23,289.23,288.49,288.79,30351.0,276.1849,276.1849,275.4783,275.7647,30351.0
2020-01-10 12:00:00,288.99,288.99,288.09,288.4,29489.0,275.9557,275.9557,275.0963,275.3923,29489.0
2020-01-10 12:30:00,288.4,288.97,288.38,288.82,16768.0,275.3923,275.9366,275.3732,275.7934,16768.0
2020-01-10 13:00:00,288.8,289.41,288.72,289.11,25651.0,275.7743,276.3568,275.6979,276.0703,25651.0
2020-01-10 13:30:00,289.2,289.35,288.93,289.22,23168.0,276.1563,276.2995,275.8984,276.1754,23168.0
2020-01-10 14:00:00,289.22,289.32,288.59,288.94,24187.0,276.1754,276.2708,275.5738,275.908,24187.0
2020-01-10 14:30:00,288.93,289.03,288.54,288.9,24248.0,275.8984,275.9939,275.526,275.8698,24248.0
2020-01-10 15:00:00,288.92,289.0,288.41,288.65,39522.0,275.8889,275.9653,275.4019,275.6311,39522.0
2020-01-10 15:30:00,288.65,289.12,288.19,288.86,122462.0,275.6311,276.0799,275.1918,275.8316,122462.0
2020-01-13 09:30:00,288.76,291.13,288.44,290.88,39252.0,275.7361,277.9992,275.4305,277.7605,39252.0
2020-01-13 10:00:00,290.86,291.43,290.69,291.14,19266.0,277.7414,278.2857,277.5791,278.0088,19266.0
2020-01-13 10:30:00,291.15,291.75,291.07,291.66,59425.0,278.0183,278.5912,277.9419,278.5053,59425.0
2020-01-13 11:00:00,291.62,291.65,290.83,291.18,21676.0,278.4671,278.4958,277.7127,278.047,21676.0
2020-01-13 11:30:00,291.22,291.71,290.97,291.69,21133.0,278.0851,278.553,277.8464,278.534,21133.0
2020-01-13 12:00:00,291.7,292.31,291.7,292.3,15354.0,278.5435,279.126,278.5435,279.1164,15354.0
2020-01-13 12:30:00,292.39,292.85,292.25,292.77,27128.0,279.2024,279.6416,279.0687,279.5652,27128.0
2020-01-13 13:00:00,292.74,293.14,292.42,292.85,20065.0,279.5366,279.9186,279.231,279.6416,20065.0
2020-01-13 13:30:00,292.91,293.39,292.81,293.04,27228.0,279.6989,280.1573,279.6034,279.8231,27228.0
2020-01-13 14:00:00,292.99,293.22,292.55,293.1,18416.0,279.7753,279.9949,279.3552,279.8804,18416.0
2020-01-13 14:30:00,293.14,293.51,293.04,293.37,26829.0,279.9186,280.2719,279.8231,280.1382,26829.0
2020-01-13 15:00:00,293.42,293.48,293.21,293.32,39077.0,280.1859,280.2432,279.9854,280.0904,39077.0
2020-01-13 15:30:00,293.34,294.26,293.26,294.24,119368.0,280.1095,280.988,280.0331,280.9689,119368.0
2020-01-14 09:30:00,293.85,294.26,292.35,292.89,38721.0,280.5965,280.988,279.1642,279.6798,38721.0
2020-01-14 10:00:00,292.91,293.58,292.13,292.13,77552.0,279.6989,280.3387,278.9541,278.9541,77552.0
2020-01-14 10:30:00,292.18,293.36,292.08,292.12,53359.0,279.0018,280.1286,278.9064,278.9446,53359.0
2020-01-14 11:00:00,292.26,292.29,290.63,290.76,16225.0,279.0782,279.1069,277.5218,277.6459,16225.0
2020-01-14 11:30:00,290.82,291.72,290.54,291.68,23858.0,277.7032,278.5626,277.4358,278.5244,23858.0
2020-01-14 12:00:00,291.67,291.67,290.99,291.58,21598.0,278.5149,278.5149,277.8655,278.4289,21598.0
2020-01-14 12:30:00,291.53,292.06,291.45,291.5,27708.0,278.3812,278.8873,278.3048,278.3525,27708.0
2020-01-14 13:00:00,291.36,292.64,291.36,292.4,47197.0,278.2188,279.4411,278.2188,279.2119,47197.0
2020-01-14 13:30:00,292.5,292.76,291.87,292.09,64031.0,279.3074,279.5557,278.7058,278.9159,64031.0
2020-01-14 14:00:00,292.16,292.37,291.55,292.11,97317.0,278.9828,279.1833,278.4003,278.935,97317.0
2020-01-14 14:30:00,292.11,292.42,291.31,291.47,42022.0,278.935,279.231,278.1711,278.3239,42022.0
2020-01-14 15:00:00,291.47,291.89,291.29,291.38,68744.0,278.3239,278.7249,278.152,278.2379,68744.0
2020-01-14 15:30:00,291.37,291.61,289.9,290.2,107417.0,278.2284,278.4576,276.8247,277.1112,107417.0
2020-01-15 09:30:00,290.0,292.07,290.0,291.67,44199.0,276.9202,278.8968,276.9202,278.5149,44199.0
2020-01-15 10:00:00,291.8,292.78,291.63,292.16,40488.0,278.639,279.5748,278.4767,278.9828,40488.0
2020-01-15 10:30:00,292.21,293.98,292.09,293.94,22066.0,279.0305,280.7207,278.9159,280.6825,22066.0
2020-01-15 11:00:00,293.94,294.06,293.0,293.72,34914.0,280.6825,280.7971,279.7849,280.4724,34914.0
2020-01-15 11:30:00,293.67,294.64,293.59,294.5,39507.0,280.4246,281.3509,280.3483,281.2172,39507.0
2020-01-15 12:00:00,294.5,295.08,294.47,294.62,33927.0,281.2172,281.7711,281.1886,281.3318,33927.0
2020-01-15 12:30:00,294.65,294.66,293.84,294.1,19643.0,281.3604,281.37,280.587,280.8353,19643.0
2020-01-15 13:00:00,293.98,294.9,293.98,294.9,19766.0,280.7207,281.5992,280.7207,281.5992,19766.0
2020-01-15 13:30:00,294.87,295.41,294.57,295.28,23292.0,281.5705,282.0862,281.2841,281.962,23292.0
2020-01-15 14:00:00,295.29,296.15,295.23,295.56,38822.0,281.9716,282.7928,281.9143,282.2294,38822.0
2020-01-15 14:30:00,295.63,295.69,294.85,294.88,47533.0,282.2962,282.3535,281.5514,281.5801,47533.0
2020-01-15 15:00:00,294.76,294.94,294.24,294.78,101522.0,281.4655,281.6374,280.9689,281.4846,101522.0
2020-01-15 15:30:00,294.78,295.44,294.06,294.42,173531.0,281.4846,282.1148,280.7971,281.1408,173531.0
2020-01-16 09:30:00,296.19,296.48,294.02,296.47,89203.0,282.831,283.1079,280.7589,283.0984,89203.0
2020-01-16 10:00:00,296.31,296.52,295.33,295.8,32549.0,282.9456,283.1461,282.0098,282.4586,32549.0
2020-01-16 10:30:00,295.95,296.73,295.87,296.09,34853.0,282.6018,283.3466,282.5254,282.7355,34853.0
2020-01-16 11:00:00,296.26,296.78,295.89,296.16,25512.0,282.8978,283.3944,282.5445,282.8023,25512.0
2020-01-16 11:30:00,296.25,296.72,296.13,296.6,14744.0,282.8883,283.3371,282.7737,283.2225,14744.0
2020-01-16 12:00:00,296.62,296.73,296.41,296.65,9457.0,283.2416,283.3466,283.0411,283.2702,9457.0
2020-01-16 12:30:00,296.62,296.92,296.62,296.83,15468.0,283.2416,283.5281,283.2416,283.4421,15468.0
2020-01-16 13:00:00,296.81,297.02,296.51,296.51,13141.0,283.423,283.6236,283.1366,283.1366,13141.0
2020-01-16 13:30:00,296.51,297.14,296.36,297.1,37447.0,283.1366,283.7381,282.9933,283.6999,37447.0
2020-01-16 14:00:00,297.15,297.36,296.87,296.97,10558.0,283.7477,283.9482,283.4803,283.5758,10558.0
2020-01-16 14:30:00,296.99,297.15,296.7,296.76,11526.0,283.5949,283.7477,283.318,283.3753,11526.0
2020-01-16 15:00:00,296.76,297.26,296.68,297.18,20757.0,283.3753,283.8527,283.2989,283.7763,20757.0
2020-01-16 15:30:00,297.24,298.2,297.08,298.19,66238.0,283.8336,284.7503,283.6808,284.7408,66238.0
2020-01-17 09:30:00,299.42,299.45,296.25,298.24,213612.0,285.9153,285.944,282.8883,284.7885,213612.0
2020-01-17 10:00:00,298.4,298.4,297.28,297.62,96399.0,284.9413,284.9413,283.8718,284.1965,96399.0
2020-01-17 10:30:00,297.41,297.61,296.86,297.21,48027.0,283.996,284.1869,283.4708,283.805,48027.0
2020-01-17 11:00:00,297.15,297.55,296.93,297.47,37951.0,283.7477,284.1296,283.5376,284.0533,37951.0
2020-01-17 11:30:00,297.48,297.64,296.65,297.11,35568.0,284.0628,284.2156,283.2702,283.7095,35568.0
2020-01-17 12:00:00,297.11,297.15,296.64,297.0,30619.0,283.7095,283.7477,283.2607,283.6045,30619.0
2020-01-17 12:30:00,296.98,296.98,296.0,296.05,32843.0,283.5854,283.5854,282.6496,282.6973,32843.0
2020-01-17 13:00:00,296.06,296.38,295.93,296.13,30621.0,282.7069,283.0124,282.5827,282.7737,30621.0
2020-01-17 13:30:00,296.18,296.18,295.62,295.92,40798.0,282.8214,282.8214,282.2867,282.5732,40798.0
2020-01-17 14:00:00,295.93,296.44,295.87,296.08,29333.0,282.5827,283.0697,282.5254,282.7259,29333.0
2020-01-17 14:30:00,296.1,296.43,295.63,295.87,37862.0,282.745,283.0602,282.2962,282.5254,37862.0
2020-01-17 15:00:00,295.92,296.04,295.54,295.76,57179.0,282.5732,282.6878,282.2103,282.4204,57179.0
2020-01-17 15:30:00,295.76,296.84,295.41,296.78,177285.0,282.4204,283.4517,282.0862,283.3944,177285.0
2020-01-21 09:30:00,294.76,296.31,294.01,295.35,74370.0,281.4655,282.9456,280.7493,282.0289,74370.0
2020-01-21 10:00:00,295.37,296.7,295.27,296.63,39804.0,282.048,283.318,281.9525,283.2511,39804.0
2020-01-21 10:30:00,296.51,296.78,296.13,296.33,24417.0,283.1366,283.3944,282.7737,282.9647,24417.0
2020-01-21 11:00:00,296.48,297.59,296.44,297.06,28389.0,283.1079,284.1678,283.0697,283.6617,28389.0
2020-01-21 11:30:00,297.01,297.22,296.73,296.74,19161.0,283.614,283.8145,283.3466,283.3562,19161.0
2020-01-21 12:00:00,296.7,297.01,296.58,296.99,19357.0,283.318,283.614,283.2034,283.5949,19357.0
2020-01-21 12:30:00,296.94,297.02,296.74,296.79,20951.0,283.5472,283.6236,283.3562,283.4039,20951.0
2020-01-21 13:00:00,296.73,297.03,296.59,296.9,16114.0,283.3466,283.6331,283.2129,283.509,16114.0
2020-01-21 13:30:00,296.85,296.99,296.36,296.36,24482.0,283.4612,283.5949,282.9933,282.9933,24482.0
2020-01-21 14:00:00,296.3,297.05,296.22,296.79,24264.0,282.936,283.6522,282.8596,283.4039,24264.0
2020-01-21 14:30:00,296.81,296.81,296.31,296.65,16369.0,283.423,283.423,282.9456,283.2702,16369.0
2020-01-21 15:00:00,296.71,296.99,296.54,296.83,25039.0,283.3275,283.5949,283.1652,283.4421,25039.0
2020-01-21 15:30:00,296.82,296.94,296.19,296.36,86826.0,283.4326,283.5472,282.831,282.9933,86826.0
2020-01-22 09:30:00,298.9,299.59,298.19,298.71,43320.0,285.4188,286.0776,284.7408,285.2373,43320.0
2020-01-22 10:00:00,298.61,299.19,297.51,298.92,47609.0,285.1418,285.6957,284.0915,285.4379,47609.0
2020-01-22 10:30:00,298.9,299.1,298.48,298.67,32757.0,285.4188,285.6097,285.0177,285.1991,32757.0
2020-01-22 11:00:00,298.74,298.74,297.24,297.62,24615.0,285.266,285.266,283.8336,284.1965,24615.0
2020-01-22 11:30:00,297.57,298.03,297.57,297.72,15312.0,284.1487,284.588,284.1487,284.292,15312.0
2020-01-22 12:00:00,297.73,297.81,297.33,297.42,14131.0,284.3015,284.3779,283.9196,284.0055,14131.0
2020-01-22 12:30:00,297.4,297.76,297.36,297.49,41740.0,283.9864,284.3302,283.9482,284.0724,41740.0
2020-01-22 13:00:00,297.5,297.59,296.95,297.05,53875.0,284.0819,284.1678,283.5567,283.6522,53875.0
2020-01-22 13:30:00,297.12,297.65,296.98,297.65,27167.0,283.719,284.2251,283.5854,284.2251,27167.0
2020-01-22 14:00:00,297.7,298.11,297.51,297.77,18577.0,284.2729,284.6644,284.0915,284.3397,18577.0
2020-01-22 14:30:00,297.77,298.03,297.64,297.79,19777.0,284.3397,284.588,284.2156,284.3588,19777.0
2020-01-22 15:00:00,297.77,297.79,297.09,297.15,18671.0,284.3397,284.3588,283.6904,283.7477,18671.0
2020-01-22 15:30:00,297.21,297.5,296.88,297.42,72378.0,283.805,284.0819,283.4899,284.0055,72378.0
2020-01-23 09:30:00,295.0,297.14,294.39,296.24,46464.0,281.6947,283.7381,281.1122,282.8787,46464.0
2020-01-23 10:00:00,296.45,296.84,295.82,296.45,21553.0,283.0793,283.4517,282.4777,283.0793,21553.0
2020-01-23 10:30:00,296.45,296.72,296.02,296.02,13565.0,283.0793,283.3371,282.6687,282.6687,13565.0
2020-01-23 11:00:00,296.1,296.6,295.3,296.13,15944.0,282.745,283.2225,281.9811,282.7737,15944.0
2020-01-23 11:30:00,296.02,296.25,295.25,295.98,13336.0,282.6687,282.8883,281.9334,282.6305,13336.0
2020-01-23 12:00:00,296.06,296.69,296.04,296.41,8179.0,282.7069,283.3084,282.6878,283.0411,8179.0
2020-01-23 12:30:00,296.38,296.58,296.16,296.4,8176.0,283.0124,283.2034,282.8023,283.0315,8176.0
2020-01-23 13:00:00,296.33,296.89,295.82,296.59,17417.0,282.9647,283.4994,282.4777,283.2129,17417.0
2020-01-23 13:30:00,296.54,297.48,296.54,297.41,12177.0,283.1652,284.0628,283.1652,283.996,12177.0
2020-01-23 14:00:00,297.46,297.94,297.36,297.41,11126.0,284.0437,284.5021,283.9482,283.996,11126.0
2020-01-23 14:30:00,297.46,297.46,296.99,297.36,12720.0,284.0437,284.0437,283.5949,283.9482,12720.0
2020-01-23 15:00:00,297.38,297.38,296.84,297.1,17306.0,283.9673,283.9673,283.4517,283.6999,17306.0
2020-01-23 15:30:00,297.0,297.36,296.76,297.17,63184.0,283.6045,283.9482,283.3753,283.7668,63184.0
2020-01-24 09:30:00,298.67,299.14,297.53,298.09,48305.0,285.1991,285.6479,284.1105,284.6453,48305.0
2020-01-24 10:00:00,297.95,297.95,297.04,297.31,18278.0,284.5116,284.5116,283.6426,283.9005,18278.0
2020-01-24 10:30:00,297.31,297.75,297.07,297.58,22660.0,283.9005,284.3206,283.6713,284.1583,22660.0
2020-01-24 11:00:00,297.58,297.92,296.91,297.23,14304.0,284.1583,284.483,283.5185,283.8241,14304.0
2020-01-24 11:30:00,297.04,297.28,296.62,296.62,17426.0,283.6426,283.8718,283.2416,283.2416,17426.0
2020-01-24 12:00:00,296.55,296.55,295.03,295.1,17543.0,283.1748,283.1748,281.7233,281.7901,17543.0
2020-01-24 12:30:00,295.14,295.7,294.76,294.78,26298.0,281.8283,282.3631,281.4655,281.4846,26298.0
2020-01-24 13:00:00,294.78,294.92,294.07,294.4,30207.0,281.4846,281.6183,280.8066,281.1217,30207.0
2020-01-24 13:30:00,294.38,294.38,293.7,294.23,16204.0,281.1026,281.1026,280.4533,280.9594,16204.0
2020-01-24 14:00:00,294.14,294.46,293.32,293.57,16738.0,280.8734,281.179,280.0904,280.3292,16738.0
2020-01-24 14:30:00,293.78,294.54,293.75,294.43,12633.0,280.5297,281.2554,280.501,281.1504,12633.0
2020-01-24 15:00:00,294.36,295.25,293.88,295.02,46119.0,281.0835,281.9334,280.6252,281.7138,46119.0
2020-01-24 15:30:00,294.97,294.97,293.96,294.82,120581.0,281.666,281.666,280.7016,281.5228,120581.0
2020-01-27 09:30:00,291.0,293.63,290.01,292.57,67228.0,277.8751,280.3865,276.9297,279.3743,67228.0
2020-01-27 10:00:00,292.34,292.77,291.9,292.54,51932.0,279.1546,279.5652,278.7345,279.3456,51932.0
2020-01-27 10:30:00,292.56,292.83,292.13,292.75,24839.0,279.3647,279.6225,278.9541,279.5461,24839.0
2020-01-27 11:00:00,292.7,293.3,292.16,292.84,12606.0,279.4984,280.0713,278.9828,279.6321,12606.0
2020-01-27 11:30:00,292.73,293.27,292.34,292.48,21506.0,279.527,280.0427,279.1546,279.2883,21506.0
2020-01-27 12:00:00,292.41,293.81,292.35,293.48,20418.0,279.2215,280.5583,279.1642,280.2432,20418.0
2020-01-27 12:30:00,293.4,293.78,292.84,293.16,19082.0,280.1668,280.5297,279.6321,279.9376,19082.0
2020-01-27 13:00:00,293.12,293.6,292.89,293.53,15125.0,279.8995,280.3578,279.6798,280.291,15125.0
2020-01-27 13:30:00,293.53,293.69,293.25,293.45,17173.0,280.291,280.4437,280.0236,280.2146,17173.0
2020-01-27 14:00:00,293.48,293.83,293.23,293.83,12940.0,280.2432,280.5774,280.0045,280.5774,12940.0
2020-01-27 14:30:00,293.88,293.93,292.94,293.42,20391.0,280.6252,280.6729,279.7276,280.1859,20391.0
2020-01-27 15:00:00,293.39,293.69,293.01,293.4,19807.0,280.1573,280.4437,279.7944,280.1668,19807.0
2020-01-27 15:30:00,293.25,293.75,292.84,292.98,86953.0,280.0236,280.501,279.6321,279.7658,86953.0
2020-01-28 09:30:00,294.09,294.91,293.4,294.47,49171.0,280.8257,281.6087,280.1668,281.1886,49171.0
2020-01-28 10:00:00,294.38,296.05,294.33,295.8,25016.0,281.1026,282.6973,281.0549,282.4586,25016.0
2020-01-28 10:30:00,295.89,296.95,295.89,296.9,20750.0,282.5445,283.5567,282.5445,283.509,20750.0
2020-01-28 11:00:00,296.96,297.08,296.57,296.84,20368.0,283.5663,283.6808,283.1938,283.4517,20368.0
2020-01-28 11:30:00,296.85,297.08,296.56,297.07,21975.0,283.4612,283.6808,283.1843,283.6713,21975.0
2020-01-28 12:00:00,297.02,297.74,296.88,297.63,19029.0,283.6236,284.3111,283.4899,284.206,19029.0
2020-01-28 12:30:00,297.65,297.76,297.13,297.48,20278.0,284.2251,284.3302,283.7286,284.0628,20278.0
2020-01-28 13:00:00,297.49,297.63,297.1,297.36,22605.0,284.0724,284.206,283.6999,283.9482,22605.0
2020-01-28 13:30:00,297.4,297.62,297.03,297.49,15652.0,283.9864,284.1965,283.6331,284.0724,15652.0
2020-01-28 14:00:00,297.51,298.0,297.48,297.94,17146.0,284.0915,284.5594,284.0628,284.5021,17146.0
2020-01-28 14:30:00,297.9,298.43,297.86,298.08,22020.0,284.4639,284.97,284.4257,284.6357,22020.0
2020-01-28 15:00:00,298.09,298.25,297.95,298.15,37223.0,284.6453,284.7981,284.5116,284.7026,37223.0
2020-01-28 15:30:00,298.14,298.24,296.96,297.27,151694.0,284.693,284.7885,283.5663,283.8623,151694.0
2020-01-29 09:30:00,298.92,298.92,297.33,297.74,46178.0,285.4379,285.4379,283.9196,284.3111,46178.0
2020-01-29 10:00:00,297.81,298.03,297.01,297.68,20791.0,284.3779,284.588,283.614,284.2538,20791.0
2020-01-29 10:30:00,297.81,299.08,297.8,298.65,22714.0,284.3779,285.5906,284.3684,285.18,22714.0
2020-01-29 11:00:00,298.8,299.58,298.57,299.36,19345.0,285.3233,286.0681,285.1036,285.858,19345.0
2020-01-29 11:30:00,299.21,299.35,298.84,299.0,14492.0,285.7148,285.8485,285.3615,285.5142,14492.0
2020-01-29 12:00:00,298.99,299.84,298.99,299.72,18413.0,285.5047,286.3164,285.5047,286.2018,18413.0
2020-01-29 12:30:00,299.75,299.76,299.45,299.72,13071.0,286.2304,286.24,285.944,286.2018,13071.0
2020-01-29 13:00:00,299.73,300.22,299.73,300.13,38746.0,286.2113,286.6792,286.2113,286.5933,38746.0
2020-01-29 13:30:00,300.17,300.47,298.11,298.11,16745.0,286.6315,286.9179,284.6644,284.6644,16745.0
2020-01-29 14:00:00,299.42,300.72,299.41,300.42,14693.0,285.9153,287.1567,285.9058,286.8702,14693.0
2020-01-29 14:30:00,300.51,300.51,299.53,299.53,19141.0,286.9561,286.9561,286.0203,286.0203,19141.0
2020-01-29 15:00:00,299.49,299.62,297.9,299.0,23885.0,285.9821,286.1063,284.4639,285.5142,23885.0
2020-01-29 15:30:00,298.96,299.14,297.13,297.35,94399.0,285.4761,285.6479,283.7286,283.9387,94399.0
2020-01-30 09:30:00,296.64,298.95,296.28,297.89,48878.0,283.2607,285.4665,282.9169,284.4543,48878.0
2020-01-30 10:00:00,298.05,298.38,296.59,296.79,25363.0,284.6071,284.9222,283.2129,283.4039,25363.0
2020-01-30 10:30:00,296.75,296.75,295.31,295.36,21463.0,283.3657,283.3657,281.9907,282.0384,21463.0
2020-01-30 11:00:00,295.29,296.72,295.29,296.72,24603.0,281.9716,283.3371,281.9716,283.3371,24603.0
2020-01-30 11:30:00,296.65,297.76,296.65,297.48,21202.0,283.2702,284.3302,283.2702,284.0628,21202.0
2020-01-30 12:00:00,297.44,297.69,297.01,297.01,13863.0,284.0246,284.2633,283.614,283.614,13863.0
2020-01-30 12:30:00,297.05,297.3,296.05,296.62,22764.0,283.6522,283.8909,282.6973,283.2416,22764.0
2020-01-30 13:00:00,296.65,297.39,296.59,297.19,41015.0,283.2702,283.9769,283.2129,283.7859,41015.0
2020-01-30 13:30:00,297.18,297.31,296.95,297.13,22295.0,283.7763,283.9005,283.5567,283.7286,22295.0
2020-01-30 14:00:00,297.18,297.59,297.01,297.29,57336.0,283.7763,284.1678,283.614,283.8814,57336.0
2020-01-30 14:30:00,297.31,298.0,296.86,297.65,38834.0,283.9005,284.5594,283.4708,284.2251,38834.0
2020-01-30 15:00:00,297.65,298.3,297.35,297.88,72236.0,284.2251,284.8458,283.9387,284.4448,72236.0
2020-01-30 15:30:00,297.9,300.1,297.86,299.79,115605.0,284.4639,286.5646,284.4257,286.2686,115605.0
2020-01-31 09:30:00,298.51,299.89,297.55,298.35,60035.0,285.0463,286.3641,284.1296,284.8936,60035.0
2020-01-31 10:00:00,298.42,298.42,297.02,297.02,28289.0,284.9604,284.9604,283.6236,283.6236,28289.0
2020-01-31 10:30:00,297.13,297.29,295.39,295.59,30089.0,283.7286,283.8814,282.0671,282.258,30089.0
2020-01-31 11:00:00,295.49,295.9,294.59,294.88,30878.0,282.1626,282.5541,281.3032,281.5801,30878.0
2020-01-31 11:30:00,294.88,295.55,294.25,295.52,27968.0,281.5801,282.2199,280.9785,282.1912,27968.0
2020-01-31 12:00:00,295.49,295.49,294.51,294.71,19710.0,282.1626,282.1626,281.2268,281.4177,19710.0
2020-01-31 12:30:00,294.8,294.94,293.88,294.65,19658.0,281.5037,281.6374,280.6252,281.3604,19658.0
2020-01-31 13:00:00,294.6,294.9,293.99,294.26,15711.0,281.3127,281.5992,280.7302,280.988,15711.0
2020-01-31 13:30:00,294.17,295.25,293.82,295.17,18611.0,280.9021,281.9334,280.5679,281.857,18611.0
2020-01-31 14:00:00,295.19,295.38,294.38,294.65,21225.0,281.8761,282.0575,281.1026,281.3604,21225.0
2020-01-31 14:30:00,294.47,295.49,294.36,294.36,24902.0,281.1886,282.1626,281.0835,281.0835,24902.0
2020-01-31 15:00:00,294.29,294.46,293.41,293.58,29010.0,281.0167,281.179,280.1764,280.3387,29010.0
2020-01-31 15:30:00,293.56,294.12,292.67,293.58,114014.0,280.3196,280.8544,279.4697,280.3387,114014.0
2020-02-03 09:30:00,294.65,297.02,294.28,296.77,101591.0,281.3604,283.6236,281.0071,283.3848,101591.0
2020-02-03 10:00:00,296.96,297.37,296.37,297.22,41141.0,283.5663,283.9578,283.0029,283.8145,41141.0
2020-02-03 10:30:00,297.17,297.17,294.93,295.03,33966.0,283.7668,283.7668,281.6278,281.7233,33966.0
2020-02-03 11:00:00,295.01,296.79,294.79,296.12,76540.0,281.7042,283.4039,281.4941,282.7641,76540.0
2020-02-03 11:30:00,296.03,296.31,295.2,295.86,19235.0,282.6782,282.9456,281.8856,282.5159,19235.0
2020-02-03 12:00:00,295.85,296.08,295.44,296.02,26384.0,282.5063,282.7259,282.1148,282.6687,26384.0
2020-02-03 12:30:00,296.03,296.3,295.87,295.91,25200.0,282.6782,282.936,282.5254,282.5636,25200.0
2020-02-03 13:00:00,295.97,296.09,295.34,295.44,23056.0,282.6209,282.7355,282.0193,282.1148,23056.0
2020-02-03 13:30:00,295.46,296.18,295.35,296.02,20478.0,282.1339,282.8214,282.0289,282.6687,20478.0
2020-02-03 14:00:00,295.99,296.06,295.32,295.87,21969.0,282.64,282.7069,282.0002,282.5254,21969.0
2020-02-03 14:30:00,295.91,296.09,295.39,295.94,32820.0,282.5636,282.7355,282.0671,282.5923,32820.0
2020-02-03 15:00:00,295.95,296.3,295.25,295.79,43542.0,282.6018,282.936,281.9334,282.449,43542.0
2020-02-03 15:30:00,295.79,296.31,295.55,295.61,128071.0,282.449,282.9456,282.2199,282.2771,128071.0
2020-02-04 09:30:00,298.97,300.66,298.89,299.89,87814.0,285.4856,287.0994,285.4092,286.3641,87814.0
2020-02-04 10:00:00,299.71,300.38,299.15,300.38,43207.0,286.1922,286.832,285.6575,286.832,43207.0
2020-02-04 10:30:00,300.48,300.49,299.71,299.84,56998.0,286.9275,286.937,286.1922,286.3164,56998.0
2020-02-04 11:00:00,299.92,300.76,299.87,300.47,51666.0,286.3928,287.1949,286.345,286.9179,51666.0
2020-02-04 11:30:00,300.66,300.89,300.35,300.54,45164.0,287.0994,287.319,286.8034,286.9848,45164.0
2020-02-04 12:00:00,300.56,300.58,300.02,300.15,114188.0,287.0039,287.023,286.4882,286.6124,114188.0
2020-02-04 12:30:00,300.19,300.32,299.98,300.23,35129.0,286.6506,286.7747,286.45,286.6888,35129.0
2020-02-04 13:00:00,300.27,300.31,299.27,299.5,26454.0,286.727,286.7652,285.7721,285.9917,26454.0
2020-02-04 13:30:00,299.6,300.11,299.6,299.95,27912.0,286.0872,286.5742,286.0872,286.4214,27912.0
2020-02-04 14:00:00,299.94,300.34,299.9,300.03,49214.0,286.4119,286.7938,286.3737,286.4978,49214.0
2020-02-04 14:30:00,299.99,300.19,299.16,299.52,42331.0,286.4596,286.6506,285.667,286.0108,42331.0
2020-02-04 15:00:00,299.41,299.6,298.75,299.48,26742.0,285.9058,286.0872,285.2755,285.9726,26742.0
2020-02-04 15:30:00,299.48,299.6,297.81,297.97,121258.0,285.9726,286.0872,284.3779,284.5307,121258.0
2020-02-05 09:30:00,299.57,300.36,295.0,296.44,123912.0,286.0585,286.8129,281.6947,283.0697,123912.0
2020-02-05 10:00:00,296.63,297.35,295.88,296.22,47066.0,283.2511,283.9387,282.535,282.8596,47066.0
2020-02-05 10:30:00,296.1,296.19,294.95,294.95,55798.0,282.745,282.831,281.6469,281.6469,55798.0
2020-02-05 11:00:00,294.94,295.38,294.6,294.9,55850.0,281.6374,282.0575,281.3127,281.5992,55850.0
2020-02-05 11:30:00,294.92,295.0,293.72,294.13,51334.0,281.6183,281.6947,280.4724,280.8639,51334.0
2020-02-05 12:00:00,294.13,294.65,292.89,293.21,45842.0,280.8639,281.3604,279.6798,279.9854,45842.0
2020-02-05 12:30:00,293.2,293.32,292.67,292.67,33756.0,279.9758,280.0904,279.4697,279.4697,33756.0
2020-02-05 13:00:00,292.63,292.75,292.0,292.07,33900.0,279.4316,279.5461,278.83,278.8968,33900.0
2020-02-05 13:30:00,292.04,293.12,291.66,292.78,56147.0,278.8682,279.8995,278.5053,279.5748,56147.0
2020-02-05 14:00:00,292.76,294.0,292.44,293.98,37443.0,279.5557,280.7398,279.2501,280.7207,37443.0
2020-02-05 14:30:00,293.95,295.15,293.48,295.0,55674.0,280.692,281.8379,280.2432,281.6947,55674.0
2020-02-05 15:00:00,295.03,295.41,294.5,294.96,54924.0,281.7233,282.0862,281.2172,281.6565,54924.0
2020-02-05 15:30:00,294.99,295.22,294.34,295.0,181536.0,281.6851,281.9047,281.0644,281.6947,181536.0
2020-02-06 09:30:00,296.98,298.89,292.27,293.35,177940.0,283.5854,285.4092,279.0878,280.1191,177940.0
2020-02-06 10:00:00,293.5,295.75,293.01,295.32,118991.0,280.2623,282.4108,279.7944,282.0002,118991.0
2020-02-06 10:30:00,295.32,296.01,294.94,295.06,153326.0,282.0002,282.6591,281.6374,281.752,153326.0
2020-02-06 11:00:00,295.06,295.78,294.56,295.23,44955.0,281.752,282.4395,281.2745,281.9143,44955.0
2020-02-06 11:30:00,295.3,295.57,294.46,294.46,58963.0,281.9811,282.239,281.179,281.179,58963.0
2020-02-06 12:00:00,294.52,295.85,294.51,295.75,54975.0,281.2363,282.5063,281.2268,282.4108,54975.0
2020-02-06 12:30:00,295.75,296.08,295.11,295.52,79850.0,282.4108,282.7259,281.7997,282.1912,79850.0
2020-02-06 13:00:00,295.49,296.18,295.16,295.57,51755.0,282.1626,282.8214,281.8474,282.239,51755.0
2020-02-06 13:30:00,295.5,296.35,295.42,295.99,49563.0,282.1721,282.9838,282.0957,282.64,49563.0
2020-02-06 14:00:00,296.06,296.16,295.55,296.11,69904.0,282.7069,282.8023,282.2199,282.7546,69904.0
2020-02-06 14:30:00,296.11,296.84,295.88,296.09,65547.0,282.7546,283.4517,282.535,282.7355,65547.0
2020-02-06 15:00:00,296.13,296.38,295.9,296.27,101004.0,282.7737,283.0124,282.5541,282.9074,101004.0
2020-02-06 15:30:00,296.25,296.79,294.85,295.46,222037.0,282.8883,283.4039,281.5514,282.1339,222037.0
2020-02-07 09:30:00,297.11,297.62,295.29,296.01,64886.0,283.7095,284.1965,281.9716,282.6591,64886.0
2020-02-07 10:00:00,296.0,296.83,295.3,296.65,58615.0,282.6496,283.4421,281.9811,283.2702,58615.0
2020-02-07 10:30:00,296.5,297.24,296.06,296.11,34413.0,283.127,283.8336,282.7069,282.7546,34413.0
2020-02-07 11:00:00,296.16,296.31,295.6,295.86,25064.0,282.8023,282.9456,282.2676,282.5159,25064.0
2020-02-07 11:30:00,295.92,297.2,295.79,296.91,56363.0,282.5732,283.7954,282.449,283.5185,56363.0
2020-02-07 12:00:00,296.87,297.04,296.49,296.67,50648.0,283.4803,283.6426,283.1175,283.2893,50648.0
2020-02-07 12:30:00,296.64,296.64,295.71,295.81,23827.0,283.2607,283.2607,282.3726,282.4681,23827.0
2020-02-07 13:00:00,295.8,295.91,295.05,295.29,33937.0,282.4586,282.5636,281.7424,281.9716,33937.0
2020-02-07 13:30:00,295.4,295.77,295.0,295.48,47115.0,282.0766,282.4299,281.6947,282.153,47115.0
2020-02-07 14:00:00,295.45,295.54,294.74,295.03,128055.0,282.1244,282.2103,281.4464,281.7233,128055.0
2020-02-07 14:30:00,295.12,296.11,294.97,295.93,42058.0,281.8092,282.7546,281.666,282.5827,42058.0
2020-02-07 15:00:00,295.94,296.17,295.33,295.89,77256.0,282.5923,282.8119,282.0098,282.5445,77256.0
2020-02-07 15:30:00,295.98,296.28,295.09,295.46,234286.0,282.6305,282.9169,281.7806,282.1339,234286.0
2020-02-10 09:30:00,294.43,295.46,293.95,294.73,57878.0,281.1504,282.1339,280.692,281.4368,57878.0
2020-02-10 10:00:00,294.63,294.72,293.8,293.9,42017.0,281.3413,281.4273,280.5488,280.6443,42017.0
2020-02-10 10:30:00,294.02,295.18,293.74,295.18,30204.0,280.7589,281.8665,280.4915,281.8665,30204.0
2020-02-10 11:00:00,295.11,296.2,294.99,296.05,34793.0,281.7997,282.8405,281.6851,282.6973,34793.0
2020-02-10 11:30:00,295.99,296.28,295.4,295.66,41185.0,282.64,282.9169,282.0766,282.3249,41185.0
2020-02-10 12:00:00,295.64,295.76,294.95,295.47,61167.0,282.3058,282.4204,281.6469,282.1435,61167.0
2020-02-10 12:30:00,295.49,295.49,294.96,295.1,77603.0,282.1626,282.1626,281.6565,281.7901,77603.0
2020-02-10 13:00:00,295.12,295.49,295.04,295.1,57495.0,281.8092,282.1626,281.7329,281.7901,57495.0
2020-02-10 13:30:00,295.11,295.27,294.83,294.86,52350.0,281.7997,281.9525,281.5323,281.561,52350.0
2020-02-10 14:00:00,294.87,295.28,294.39,295.2,66260.0,281.5705,281.962,281.1122,281.8856,66260.0
2020-02-10 14:30:00,295.08,296.08,295.07,295.97,53016.0,281.7711,282.7259,281.7615,282.6209,53016.0
2020-02-10 15:00:00,295.99,296.41,295.81,296.35,56284.0,282.64,283.0411,282.4681,282.9838,56284.0
2020-02-10 15:30:00,296.28,296.79,296.03,296.51,90330.0,282.9169,283.4039,282.6782,283.1366,90330.0
2020-02-11 09:30:00,297.18,297.72,296.22,296.59,67480.0,283.7763,284.292,282.8596,283.2129,67480.0
2020-02-11 10:00:00,296.47,298.08,296.4,297.5,68269.0,283.0984,284.6357,283.0315,284.0819,68269.0
2020-02-11 10:30:00,297.5,297.5,295.45,295.7,29784.0,284.0819,284.0819,282.1244,282.3631,29784.0
2020-02-11 11:00:00,295.73,296.29,295.28,295.63,58511.0,282.3917,282.9265,281.962,282.2962,58511.0
2020-02-11 11:30:00,295.46,295.72,295.11,295.36,33028.0,282.1339,282.3822,281.7997,282.0384,33028.0
2020-02-11 12:00:00,295.42,295.5,294.75,294.8,47674.0,282.0957,282.1721,281.4559,281.5037,47674.0
2020-02-11 12:30:00,294.79,295.4,294.45,295.28,41215.0,281.4941,282.0766,281.1695,281.962,41215.0
2020-02-11 13:00:00,295.3,295.7,294.87,295.01,68414.0,281.9811,282.3631,281.5705,281.7042,68414.0
2020-02-11 13:30:00,295.04,295.12,294.41,294.51,30617.0,281.7329,281.8092,281.1313,281.2268,30617.0
2020-02-11 14:00:00,294.56,294.73,294.01,294.34,57539.0,281.2745,281.4368,280.7493,281.0644,57539.0
2020-02-11 14:30:00,294.4,294.48,293.38,293.38,60868.0,281.1217,281.1981,280.1477,280.1477,60868.0
2020-02-11 15:00:00,293.39,293.69,292.57,293.14,76882.0,280.1573,280.4437,279.3743,279.9186,76882.0
2020-02-11 15:30:00,293.18,294.21,293.09,294.12,153009.0,279.9567,280.9403,279.8708,280.8544,153009.0
2020-02-12 09:30:00,295.35,297.15,294.68,296.81,84141.0,282.0289,283.7477,281.3891,283.423,84141.0
2020-02-12 10:00:00,296.58,298.04,296.07,297.73,46345.0,283.2034,284.5975,282.7164,284.3015,46345.0
2020-02-12 10:30:00,297.85,298.7,297.74,298.31,78220.0,284.4161,285.2278,284.3111,284.8554,78220.0
2020-02-12 11:00:00,298.21,300.57,298.11,300.55,71692.0,284.7599,287.0134,284.6644,286.9943,71692.0
2020-02-12 11:30:00,300.54,302.5,300.3,302.04,81661.0,286.9848,288.8564,286.7556,288.4171,81661.0
2020-02-12 12:00:00,302.05,302.46,301.69,302.0,53308.0,288.4267,288.8182,288.0829,288.3789,53308.0
2020-02-12 12:30:00,302.02,302.44,301.79,302.21,44603.0,288.398,288.7991,288.1784,288.5795,44603.0
2020-02-12 13:00:00,302.29,302.29,301.63,302.2,27443.0,288.6559,288.6559,288.0256,288.5699,27443.0
2020-02-12 13:30:00,302.21,303.04,302.2,302.51,38360.0,288.5795,289.372,288.5699,288.8659,38360.0
2020-02-12 14:00:00,302.59,303.21,302.46,303.18,28610.0,288.9423,289.5344,288.8182,289.5057,28610.0
2020-02-12 14:30:00,303.14,304.09,303.06,303.9,39439.0,289.4675,290.3747,289.3911,290.1932,39439.0
2020-02-12 15:00:00,303.94,304.04,303.24,303.3,51198.0,290.2314,290.3269,289.563,289.6203,51198.0
2020-02-12 15:30:00,303.28,304.14,302.8,303.83,124681.0,289.6012,290.4224,289.1429,290.1264,124681.0
2020-02-13 09:30:00,301.92,302.1,298.13,298.3,94760.0,288.3025,288.4744,284.6835,284.8458,94760.0
2020-02-13 10:00:00,298.27,299.55,297.6,299.22,88270.0,284.8172,286.0394,284.1774,285.7243,88270.0
2020-02-13 10:30:00,299.47,301.78,299.46,301.32,34515.0,285.9631,288.1689,285.9535,287.7296,34515.0
2020-02-13 11:00:00,301.28,301.91,301.01,301.84,43400.0,287.6914,288.293,287.4336,288.2262,43400.0
2020-02-13 11:30:00,301.91,302.52,301.78,302.09,47298.0,288.293,288.8755,288.1689,288.4649,47298.0
2020-02-13 12:00:00,302.07,302.25,301.82,301.96,27495.0,288.4458,288.6177,288.2071,288.3407,27495.0
2020-02-13 12:30:00,302.02,302.5,301.69,302.16,25355.0,288.398,288.8564,288.0829,288.5317,25355.0
2020-02-13 13:00:00,302.23,302.73,302.05,302.71,34319.0,288.5986,289.076,288.4267,289.0569,34319.0
2020-02-13 13:30:00,302.64,303.68,302.64,303.4,29013.0,288.9901,289.9832,288.9901,289.7158,29013.0
2020-02-13 14:00:00,303.35,303.82,303.04,303.29,27258.0,289.6681,290.1169,289.372,289.6108,27258.0
2020-02-13 14:30:00,303.16,303.16,302.33,302.36,36806.0,289.4866,289.4866,288.6941,288.7227,36806.0
2020-02-13 15:00:00,302.36,302.52,301.81,301.88,29442.0,288.7227,288.8755,288.1975,288.2644,29442.0
2020-02-13 15:30:00,301.83,301.92,301.14,301.39,112892.0,288.2166,288.3025,287.5577,287.7965,112892.0
2020-02-14 09:30:00,301.73,305.48,300.55,304.93,57501.0,288.1211,291.702,286.9943,291.1768,57501.0
2020-02-14 10:00:00,304.91,305.49,304.6,304.94,55778.0,291.1577,291.7115,290.8617,291.1863,55778.0
2020-02-14 10:30:00,304.94,305.5,304.18,305.42,56125.0,291.1863,291.7211,290.4606,291.6447,56125.0
2020-02-14 11:00:00,305.54,305.74,304.18,304.36,34449.0,291.7593,291.9503,290.4606,290.6325,34449.0
2020-02-14 11:30:00,304.33,305.69,304.26,305.66,47393.0,290.6039,291.9025,290.537,291.8739,47393.0
2020-02-14 12:00:00,305.65,306.19,305.4,305.85,28131.0,291.8643,292.38,291.6256,292.0553,28131.0
2020-02-14 12:30:00,305.85,306.99,305.78,306.06,50351.0,292.0553,293.1439,291.9885,292.2558,50351.0
2020-02-14 13:00:00,306.13,306.28,305.59,305.78,14815.0,292.3227,292.4659,291.807,291.9885,14815.0
2020-02-14 13:30:00,305.8,306.34,305.74,305.83,25481.0,292.0075,292.5232,291.9503,292.0362,25481.0
2020-02-14 14:00:00,305.87,306.62,305.81,306.62,30860.0,292.0744,292.7906,292.0171,292.7906,30860.0
2020-02-14 14:30:00,306.59,307.0,306.46,306.57,20993.0,292.7619,293.1534,292.6378,292.7428,20993.0
2020-02-14 15:00:00,306.57,306.66,305.8,306.48,22890.0,292.7428,292.8288,292.0075,292.6569,22890.0
2020-02-14 15:30:00,306.49,307.7,306.47,307.64,101240.0,292.6664,293.8219,292.6473,293.7646,101240.0
2020-02-18 09:30:00,306.93,307.63,304.28,307.55,84562.0,293.0866,293.755,290.5561,293.6786,84562.0
2020-02-18 10:00:00,307.81,308.15,306.7,306.77,40256.0,293.9269,294.2516,292.867,292.9338,40256.0
2020-02-18 10:30:00,306.71,307.75,306.17,307.33,15982.0,292.8765,293.8696,292.3609,293.4685,15982.0
2020-02-18 11:00:00,307.41,308.18,307.31,307.51,27728.0,293.5449,294.2802,293.4494,293.6404,27728.0
2020-02-18 11:30:00,307.62,308.53,307.27,307.39,22913.0,293.7455,294.6144,293.4112,293.5258,22913.0
2020-02-18 12:00:00,307.56,308.43,307.53,308.18,23405.0,293.6882,294.5189,293.6595,294.2802,23405.0
2020-02-18 12:30:00,308.34,308.73,308.21,308.41,15292.0,294.433,294.8054,294.3089,294.4998,15292.0
2020-02-18 13:00:00,308.37,308.93,307.39,307.55,35252.0,294.4616,294.9964,293.5258,293.6786,35252.0
2020-02-18 13:30:00,307.61,307.66,307.17,307.51,17313.0,293.7359,293.7837,293.3158,293.6404,17313.0
2020-02-18 14:00:00,307.49,307.76,307.17,307.24,38855.0,293.6213,293.8791,293.3158,293.3826,38855.0
2020-02-18 14:30:00,307.17,307.31,306.82,307.11,30290.0,293.3158,293.4494,292.9815,293.2585,30290.0
2020-02-18 15:00:00,307.1,307.11,306.63,306.88,34325.0,293.2489,293.2585,292.8001,293.0388,34325.0
2020-02-18 15:30:00,306.87,307.05,306.18,306.75,163646.0,293.0293,293.2012,292.3704,292.9147,163646.0
2020-02-19 09:30:00,308.14,310.43,307.18,309.65,60888.0,294.242,296.4287,293.3253,295.6839,60888.0
2020-02-19 10:00:00,309.54,311.45,309.25,310.68,44087.0,295.5789,297.4027,295.3019,296.6674,44087.0
2020-02-19 10:30:00,310.63,311.67,310.54,311.23,37663.0,296.6197,297.6128,296.5338,297.1926,37663.0
2020-02-19 11:00:00,311.2,312.37,311.1,312.37,29725.0,297.164,298.2812,297.0685,298.2812,29725.0
2020-02-19 11:30:00,312.43,312.55,311.2,311.32,49204.0,298.3385,298.4531,297.164,297.2786,49204.0
2020-02-19 12:00:00,311.37,312.17,311.32,311.96,26527.0,297.3263,298.0902,297.2786,297.8897,26527.0
2020-02-19 12:30:00,311.97,312.35,311.89,312.04,38640.0,297.8993,298.2621,297.8229,297.9661,38640.0
2020-02-19 13:00:00,312.03,312.63,311.89,312.31,24206.0,297.9566,298.5295,297.8229,298.2239,24206.0
2020-02-19 13:30:00,312.39,312.56,311.96,312.23,69472.0,298.3003,298.4627,297.8897,298.1475,69472.0
2020-02-19 14:00:00,312.2,312.87,312.05,312.26,81741.0,298.1189,298.7587,297.9757,298.1762,81741.0
2020-02-19 14:30:00,312.29,312.86,312.29,312.8,23884.0,298.2048,298.7491,298.2048,298.6918,23884.0
2020-02-19 15:00:00,312.77,312.94,311.75,311.83,45132.0,298.6632,298.8255,297.6892,297.7656,45132.0
2020-02-19 15:30:00,311.81,311.84,310.67,311.18,78957.0,297.7465,297.7751,296.6579,297.1449,78957.0
2020-02-20 09:30:00,310.09,310.37,307.0,307.87,84176.0,296.1041,296.3714,293.1534,293.9842,84176.0
2020-02-20 10:00:00,307.95,309.47,307.95,308.93,59905.0,294.0606,295.512,294.0606,294.9964,59905.0
2020-02-20 10:30:00,308.98,310.12,308.82,309.09,52142.0,295.0441,296.1327,294.8913,295.1492,52142.0
2020-02-20 11:00:00,308.99,309.27,305.7,305.71,84265.0,295.0537,295.321,291.9121,291.9216,84265.0
2020-02-20 11:30:00,305.8,305.82,302.72,303.24,93270.0,292.0075,292.0266,289.0665,289.563,93270.0
2020-02-20 12:00:00,303.21,303.21,300.8,301.15,58747.0,289.5344,289.5344,287.2331,287.5673,58747.0
2020-02-20 12:30:00,301.15,301.53,300.52,301.49,42223.0,287.5673,287.9301,286.9657,287.8919,42223.0
2020-02-20 13:00:00,301.49,303.08,301.31,302.62,33744.0,287.8919,289.4102,287.7201,288.971,33744.0
2020-02-20 13:30:00,302.61,302.7,301.59,302.27,33950.0,288.9614,289.0474,287.9874,288.6368,33950.0
2020-02-20 14:00:00,302.3,303.21,302.3,303.08,47389.0,288.6654,289.5344,288.6654,289.4102,47389.0
2020-02-20 14:30:00,303.08,303.82,302.86,303.23,33685.0,289.4102,290.1169,289.2002,289.5535,33685.0
2020-02-20 15:00:00,303.33,303.56,302.71,303.49,40609.0,289.649,289.8686,289.0569,289.8017,40609.0
2020-02-20 15:30:00,303.5,303.63,302.57,303.42,141183.0,289.8113,289.9354,288.9232,289.7349,141183.0
2020-02-21 09:30:00,301.42,301.88,291.65,296.0,213796.0,287.8251,288.2644,278.4958,282.6496,213796.0
2020-02-21 10:00:00,295.96,296.22,293.38,294.22,64411.0,282.6114,282.8596,280.1477,280.9498,64411.0
2020-02-21 10:30:00,294.35,294.55,292.35,293.08,46814.0,281.074,281.265,279.1642,279.8613,46814.0
2020-02-21 11:00:00,293.2,294.16,292.12,294.06,72391.0,279.9758,280.8925,278.9446,280.7971,72391.0
2020-02-21 11:30:00,293.96,294.92,293.95,294.67,36621.0,280.7016,281.6183,280.692,281.3795,36621.0
2020-02-21 12:00:00,294.46,294.81,293.52,293.54,28186.0,281.179,281.5132,280.2814,280.3005,28186.0
2020-02-21 12:30:00,293.6,293.75,293.14,293.2,26567.0,280.3578,280.501,279.9186,279.9758,26567.0
2020-02-21 13:00:00,293.13,293.69,292.93,292.93,32018.0,279.909,280.4437,279.718,279.718,32018.0
2020-02-21 13:30:00,292.92,293.12,292.09,292.74,21337.0,279.7085,279.8995,278.9159,279.5366,21337.0
2020-02-21 14:00:00,292.67,293.0,291.93,292.46,34639.0,279.4697,279.7849,278.7631,279.2692,34639.0
2020-02-21 14:30:00,292.48,292.91,291.95,292.75,34899.0,279.2883,279.6989,278.7822,279.5461,34899.0
2020-02-21 15:00:00,292.71,293.05,292.27,292.85,54928.0,279.5079,279.8326,279.0878,279.6416,54928.0
2020-02-21 15:30:00,292.85,293.66,292.04,293.28,175923.0,279.6416,280.4151,278.8682,280.0522,175923.0
2020-02-24 09:30:00,284.81,289.14,283.32,287.82,215043.0,271.9643,276.099,270.5415,274.8385,215043.0
2020-02-24 10:00:00,287.74,288.56,286.55,286.96,60526.0,274.7621,275.5451,273.6258,274.0173,60526.0
2020-02-24 10:30:00,287.01,289.29,286.49,288.86,45884.0,274.065,276.2422,273.5685,275.8316,45884.0
2020-02-24 11:00:00,288.96,289.45,287.74,288.92,49477.0,275.9271,276.395,274.7621,275.8889,49477.0
2020-02-24 11:30:00,289.02,289.61,287.56,288.65,59655.0,275.9844,276.5478,274.5902,275.6311,59655.0
2020-02-24 12:00:00,288.47,288.7,287.51,288.5,53845.0,275.4592,275.6788,274.5425,275.4878,53845.0
2020-02-24 12:30:00,288.49,289.53,288.07,288.81,47495.0,275.4783,276.4714,275.0772,275.7838,47495.0
2020-02-24 13:00:00,288.71,289.57,287.84,289.45,41589.0,275.6884,276.5096,274.8576,276.395,41589.0
2020-02-24 13:30:00,289.44,290.51,289.08,290.14,52638.0,276.3854,277.4072,276.0417,277.0539,52638.0
2020-02-24 14:00:00,290.17,291.05,289.33,290.88,45296.0,277.0825,277.9228,276.2804,277.7605,45296.0
2020-02-24 14:30:00,290.85,291.8,290.66,291.21,129770.0,277.7318,278.639,277.5504,278.0756,129770.0
2020-02-24 15:00:00,291.29,292.73,290.89,291.94,106988.0,278.152,279.527,277.77,278.7727,106988.0
2020-02-24 15:30:00,291.87,292.71,291.0,291.0,255906.0,278.7058,279.5079,277.8751,277.8751,255906.0
2020-02-25 09:30:00,291.25,292.82,290.39,291.92,79044.0,278.7731,280.2758,277.9499,279.4144,79044.0
2020-02-25 10:00:00,291.74,292.62,288.78,289.21,49726.0,279.2421,280.0844,276.4089,276.8205,49726.0
2020-02-25 10:30:00,289.3,290.14,286.9,288.27,48111.0,276.9066,277.7106,274.6094,275.9208,48111.0
2020-02-25 11:00:00,288.27,288.63,285.19,286.55,48538.0,275.9208,276.2653,272.9727,274.2744,48538.0
2020-02-25 11:30:00,286.77,287.96,286.31,287.48,30790.0,274.485,275.624,274.0447,275.1646,30790.0
2020-02-25 12:00:00,287.58,288.03,285.98,286.42,22826.0,275.2603,275.691,273.7289,274.15,22826.0
2020-02-25 12:30:00,286.49,287.3,285.3,285.46,23248.0,274.217,274.9923,273.078,273.2311,23248.0
2020-02-25 13:00:00,285.38,286.15,284.54,285.34,29984.0,273.1546,273.8916,272.3505,273.1163,29984.0
2020-02-25 13:30:00,285.25,285.48,283.73,283.73,25262.0,273.0301,273.2503,271.5752,271.5752,25262.0
2020-02-25 14:00:00,283.59,283.73,281.44,281.75,45347.0,271.4412,271.5752,269.3833,269.6801,45347.0
2020-02-25 14:30:00,282.07,284.04,281.14,283.4,80777.0,269.9864,271.872,269.0962,271.2594,80777.0
2020-02-25 15:00:00,283.53,284.77,281.89,282.56,59939.0,271.3838,272.5707,269.8141,270.4554,59939.0
2020-02-25 15:30:00,282.46,283.87,280.95,282.63,164927.0,270.3596,271.7092,268.9143,270.5224,164927.0
2020-02-26 09:30:00,283.72,288.68,282.57,285.62,109073.0,271.5657,276.3132,270.4649,273.3843,109073.0
2020-02-26 10:00:00,285.89,286.66,284.03,286.66,70158.0,273.6427,274.3797,271.8624,274.3797,70158.0
2020-02-26 10:30:00,286.35,289.34,286.13,287.32,73738.0,274.083,276.9449,273.8724,275.0114,73738.0
2020-02-26 11:00:00,287.22,287.6,285.69,287.24,45532.0,274.9157,275.2795,273.4513,274.9349,45532.0
2020-02-26 11:30:00,287.05,287.47,284.79,285.17,32298.0,274.753,275.155,272.5898,272.9536,32298.0
2020-02-26 12:00:00,285.21,285.21,282.39,284.37,41931.0,272.9918,272.9918,270.2926,272.1878,41931.0
2020-02-26 12:30:00,284.56,285.73,284.1,284.79,25399.0,272.3697,273.4896,271.9294,272.5898,25399.0
2020-02-26 13:00:00,284.75,285.4,283.94,284.81,32474.0,272.5515,273.1737,271.7762,272.609,32474.0
2020-02-26 13:30:00,284.78,284.9,281.48,281.49,33155.0,272.5803,272.6951,269.4216,269.4312,33155.0
2020-02-26 14:00:00,281.78,284.39,281.35,283.75,36453.0,269.7088,272.207,269.2972,271.5944,36453.0
2020-02-26 14:30:00,283.66,284.22,282.69,282.77,34628.0,271.5082,272.0442,270.5798,270.6564,34628.0
2020-02-26 15:00:00,282.78,284.94,282.78,283.79,56191.0,270.6659,272.7334,270.6659,271.6327,56191.0
2020-02-26 15:30:00,283.7,284.28,282.7,282.71,129326.0,271.5465,272.1017,270.5894,270.5989,129326.0
2020-02-27 09:30:00,276.85,277.38,273.74,275.41,170886.0,264.99,265.4973,262.0132,263.6117,170886.0
2020-02-27 10:00:00,275.25,276.31,272.38,272.99,84980.0,263.4585,264.4731,260.7115,261.2953,84980.0
2020-02-27 10:30:00,272.91,274.28,270.93,274.28,161784.0,261.2188,262.5301,259.3236,262.5301,161784.0
2020-02-27 11:00:00,274.34,275.38,272.3,272.68,123846.0,262.5875,263.5829,260.6349,260.9986,123846.0
2020-02-27 11:30:00,272.54,273.87,271.0,273.62,93654.0,260.8646,262.1376,259.3906,261.8983,93654.0
2020-02-27 12:00:00,273.34,274.63,272.18,274.21,56962.0,261.6303,262.8651,260.52,262.4631,56962.0
2020-02-27 12:30:00,274.09,275.81,273.85,273.88,59436.0,262.3482,263.9945,262.1185,262.1472,59436.0
2020-02-27 13:00:00,273.78,276.8,273.43,275.87,60125.0,262.0515,264.9421,261.7165,264.052,60125.0
2020-02-27 13:30:00,275.71,276.38,272.69,274.47,70670.0,263.8988,264.5401,261.0082,262.7119,70670.0
2020-02-27 14:00:00,274.47,276.52,273.13,276.0,50672.0,262.7119,264.6741,261.4293,264.1764,50672.0
2020-02-27 14:30:00,275.96,276.0,273.56,273.69,34665.0,264.1381,264.1764,261.8409,261.9653,34665.0
2020-02-27 15:00:00,273.57,274.52,272.71,273.27,65465.0,261.8505,262.7598,261.0273,261.5633,65465.0
2020-02-27 15:30:00,273.21,273.41,267.15,267.15,334175.0,261.5059,261.6973,255.7055,255.7055,334175.0
2020-02-28 09:30:00,260.22,265.0,257.58,259.2,258562.0,249.0724,253.6476,246.5455,248.0961,258562.0
2020-02-28 10:00:00,258.36,260.3,257.28,257.69,160431.0,247.2921,249.149,246.2583,246.6508,160431.0
2020-02-28 10:30:00,257.82,261.28,257.19,260.15,120107.0,246.7752,250.087,246.1722,249.0054,120107.0
2020-02-28 11:00:00,259.92,262.09,257.0,261.81,89227.0,248.7852,250.8623,245.9903,250.5943,89227.0
2020-02-28 11:30:00,261.98,264.47,260.69,261.87,113045.0,250.757,253.1403,249.5223,250.6517,113045.0
2020-02-28 12:00:00,262.11,263.7,260.57,263.7,47511.0,250.8814,252.4033,249.4074,252.4033,47511.0
2020-02-28 12:30:00,264.04,264.71,261.63,264.0,65561.0,252.7287,253.37,250.422,252.6905,65561.0
2020-02-28 13:00:00,264.15,264.81,261.77,262.6,75434.0,252.834,253.4658,250.556,251.3504,75434.0
2020-02-28 13:30:00,262.25,262.36,258.66,260.1,58095.0,251.0154,251.1207,247.5792,248.9575,58095.0
2020-02-28 14:00:00,259.99,261.38,258.42,259.72,55658.0,248.8522,250.1827,247.3495,248.5938,55658.0
2020-02-28 14:30:00,259.93,263.3,259.71,261.28,86139.0,248.7948,252.0204,248.5842,250.087,86139.0
2020-02-28 15:00:00,261.36,262.58,258.87,258.87,86449.0,250.1636,251.3313,247.7802,247.7802,86449.0
2020-02-28 15:30:00,258.91,265.92,258.52,265.92,273444.0,247.8185,254.5282,247.4452,254.5282,273444.0
2020-03-02 09:30:00,271.05,274.93,269.22,271.93,199464.0,259.4384,263.1522,257.6868,260.2807,199464.0
2020-03-02 10:00:00,272.18,272.76,269.61,271.52,62061.0,260.52,261.0752,258.0601,259.8883,62061.0
2020-03-02 10:30:00,271.71,274.1,270.34,272.75,55962.0,260.0702,262.3578,258.7589,261.0656,55962.0
2020-03-02 11:00:00,272.66,276.16,272.46,275.19,66930.0,260.9795,264.3295,260.788,263.4011,66930.0
2020-03-02 11:30:00,275.43,276.58,274.52,275.78,60478.0,263.6308,264.7315,262.7598,263.9658,60478.0
2020-03-02 12:00:00,275.99,276.41,273.68,275.42,54844.0,264.1668,264.5688,261.9558,263.6212,54844.0
2020-03-02 12:30:00,275.72,277.26,275.52,276.7,47128.0,263.9084,265.3824,263.7169,264.8464,47128.0
2020-03-02 13:00:00,276.78,277.41,276.0,276.59,93922.0,264.923,265.526,264.1764,264.7411,93922.0
2020-03-02 13:30:00,276.8,278.35,276.13,277.18,76340.0,264.9421,266.4257,264.3008,265.3058,76340.0
2020-03-02 14:00:00,277.16,277.66,276.24,276.35,60469.0,265.2867,265.7653,264.4061,264.5114,60469.0
2020-03-02 14:30:00,276.45,277.45,275.11,276.16,114247.0,264.6071,265.5643,263.3245,264.3295,114247.0
2020-03-02 15:00:00,276.3,280.21,276.3,280.06,119818.0,264.4635,268.206,264.4635,268.0625,119818.0
2020-03-02 15:30:00,280.14,291.27,279.65,291.26,826784.0,268.139,278.7922,267.67,278.7827,826784.0
2020-03-03 09:30:00,289.83,290.0,285.05,286.8,281250.0,277.4139,277.5766,272.8387,274.5137,281250.0
2020-03-03 10:00:00,287.08,297.64,287.08,290.73,259207.0,274.7817,284.8893,274.7817,278.2754,259207.0
2020-03-03 10:30:00,290.63,292.53,289.99,292.2,117693.0,278.1796,279.9983,277.5671,279.6824,117693.0
2020-03-03 11:00:00,291.96,292.34,284.35,285.21,91402.0,279.4527,279.8164,272.1687,272.9918,91402.0
2020-03-03 11:30:00,284.86,289.0,284.48,288.87,50249.0,272.6568,276.6195,272.2931,276.495,50249.0
2020-03-03 12:00:00,288.85,289.41,287.1,287.35,68950.0,276.4759,277.0119,274.8009,275.0402,68950.0
2020-03-03 12:30:00,287.5,287.66,284.68,285.09,47174.0,275.1837,275.3369,272.4845,272.877,47174.0
2020-03-03 13:00:00,284.98,284.98,281.35,283.1,50052.0,272.7717,272.7717,269.2972,270.9722,50052.0
2020-03-03 13:30:00,283.1,284.78,280.96,280.97,49744.0,270.9722,272.5803,268.9239,268.9335,49744.0
2020-03-03 14:00:00,281.16,281.98,277.66,281.71,70810.0,269.1153,269.9002,265.7653,269.6418,70810.0
2020-03-03 14:30:00,281.54,283.91,280.42,283.01,71742.0,269.4791,271.7475,268.407,270.8861,71742.0
2020-03-03 15:00:00,283.39,285.96,282.89,285.73,72878.0,271.2498,273.7097,270.7712,273.4896,72878.0
2020-03-03 15:30:00,285.58,285.7,279.07,280.03,305071.0,273.346,273.4608,267.1149,268.0337,305071.0
2020-03-04 09:30:00,285.03,288.95,281.93,283.11,81975.0,272.8195,276.5716,269.8524,270.9818,81975.0
2020-03-04 10:00:00,282.62,286.07,282.09,285.43,76097.0,270.5128,273.815,270.0055,273.2024,76097.0
2020-03-04 10:30:00,285.36,287.77,285.24,286.19,46271.0,273.1354,275.4422,273.0206,273.9299,46271.0
2020-03-04 11:00:00,286.43,287.67,285.71,287.65,37689.0,274.1596,275.3465,273.4704,275.3273,37689.0
2020-03-04 11:30:00,287.79,287.95,286.09,287.41,39820.0,275.4613,275.6145,273.8341,275.0976,39820.0
2020-03-04 12:00:00,287.37,288.61,287.37,288.2,25724.0,275.0593,276.2462,275.0593,275.8537,25724.0
2020-03-04 12:30:00,288.11,290.48,288.11,290.39,44551.0,275.7676,278.0361,275.7676,277.9499,44551.0
2020-03-04 13:00:00,290.61,291.9,290.35,291.22,23769.0,278.1605,279.3952,277.9116,278.7444,23769.0
2020-03-04 13:30:00,291.4,291.7,290.28,290.82,26081.0,278.9167,279.2038,277.8446,278.3615,26081.0
2020-03-04 14:00:00,290.89,291.73,290.07,291.41,29445.0,278.4285,279.2325,277.6436,278.9262,29445.0
2020-03-04 14:30:00,291.53,291.77,290.62,291.5,29544.0,279.0411,279.2708,278.1701,279.0124,29544.0
2020-03-04 15:00:00,291.37,293.91,291.32,293.72,50980.0,278.8879,281.3191,278.8401,281.1373,50980.0
2020-03-04 15:30:00,293.75,296.24,293.72,296.05,185611.0,281.166,283.5493,281.1373,283.3675,185611.0
2020-03-05 09:30:00,289.3,289.48,285.82,286.67,77456.0,276.9066,277.0789,273.5757,274.3893,77456.0
2020-03-05 10:00:00,286.61,288.0,284.06,284.63,101017.0,274.3319,275.6623,271.8911,272.4367,101017.0
2020-03-05 10:30:00,284.85,285.9,283.13,283.57,56392.0,272.6473,273.6523,271.0009,271.4221,56392.0
2020-03-05 11:00:00,283.61,285.41,283.09,284.06,71113.0,271.4604,273.1833,270.9627,271.8911,71113.0
2020-03-05 11:30:00,284.31,284.48,282.4,283.09,51541.0,272.1304,272.2931,270.3022,270.9627,51541.0
2020-03-05 12:00:00,283.27,283.27,279.83,280.35,58521.0,271.1349,271.1349,267.8423,268.34,58521.0
2020-03-05 12:30:00,280.39,281.3,278.02,278.53,58542.0,268.3783,269.2493,266.1099,266.598,58542.0
2020-03-05 13:00:00,278.51,279.95,276.78,277.92,57581.0,266.5789,267.9572,264.923,266.0141,57581.0
2020-03-05 13:30:00,277.94,280.05,277.84,278.62,53970.0,266.0333,268.0529,265.9376,266.6841,53970.0
2020-03-05 14:00:00,278.54,278.54,275.03,275.3,53146.0,266.6076,266.6076,263.2479,263.5064,53146.0
2020-03-05 14:30:00,275.42,277.57,274.96,277.31,74191.0,263.6212,265.6791,263.1809,265.4303,74191.0
2020-03-05 15:00:00,277.45,277.79,275.19,275.66,87670.0,265.5643,265.8897,263.4011,263.851,87670.0
2020-03-05 15:30:00,275.41,279.23,275.2,278.37,160018.0,263.6117,267.268,263.4107,266.4449,160018.0
2020-03-06 09:30:00,268.89,271.97,266.49,268.51,186501.0,257.371,260.319,255.0738,257.0073,186501.0
2020-03-06 10:00:00,268.51,271.62,265.25,271.58,121555.0,257.0073,259.984,253.8869,259.9457,121555.0
2020-03-06 10:30:00,271.24,272.31,269.73,270.48,129654.0,259.6203,260.6445,258.175,258.8929,129654.0
2020-03-06 11:00:00,270.71,271.27,269.66,270.5,74952.0,259.113,259.649,258.108,258.912,74952.0
2020-03-06 11:30:00,270.75,271.45,269.5,270.86,44267.0,259.1513,259.8213,257.9548,259.2566,44267.0
2020-03-06 12:00:00,270.89,270.95,267.85,267.86,40833.0,259.2853,259.3427,256.3755,256.3851,40833.0
2020-03-06 12:30:00,267.9,270.39,267.89,268.71,27911.0,256.4234,258.8067,256.4138,257.1987,27911.0
2020-03-06 13:00:00,268.76,270.17,268.63,269.24,46517.0,257.2465,258.5961,257.1221,257.706,46517.0
2020-03-06 13:30:00,269.19,269.86,266.5,266.76,60489.0,257.6581,258.2994,255.0834,255.3322,60489.0
2020-03-06 14:00:00,266.93,267.7,266.0,266.87,59384.0,255.4949,256.232,254.6048,255.4375,59384.0
2020-03-06 14:30:00,267.03,267.37,264.0,264.62,73609.0,255.5907,255.9161,252.6905,253.2839,73609.0
2020-03-06 15:00:00,264.77,266.97,264.0,266.0,90516.0,253.4275,255.5332,252.6905,254.6048,90516.0
2020-03-06 15:30:00,265.76,271.88,265.4,271.06,264146.0,254.3751,260.2329,254.0305,259.448,264146.0
2020-03-09 09:30:00,249.84,255.4,248.58,254.79,97929.0,239.1371,244.4589,237.931,243.875,97929.0
2020-03-09 10:00:00,255.39,258.78,253.08,255.15,255768.0,244.4493,247.6941,242.2383,244.2196,255768.0
2020-03-09 10:30:00,254.98,256.96,251.31,251.81,187114.0,244.0569,245.952,240.5441,241.0227,187114.0
2020-03-09 11:00:00,251.89,255.82,251.5,254.13,125195.0,241.0992,244.8609,240.7259,243.2433,125195.0
2020-03-09 11:30:00,253.95,257.96,252.75,254.15,102749.0,243.071,246.9092,241.9224,243.2624,102749.0
2020-03-09 12:00:00,254.12,256.02,252.83,253.09,96352.0,243.2337,245.0523,241.999,242.2478,96352.0
2020-03-09 12:30:00,253.11,253.72,250.01,250.38,155071.0,242.267,242.8508,239.2998,239.6539,155071.0
2020-03-09 13:00:00,250.44,251.88,249.0,250.91,153789.0,239.7114,241.0897,238.333,240.1612,153789.0
2020-03-09 13:30:00,250.83,250.92,249.16,249.43,288439.0,240.0846,240.1708,238.4862,238.7446,288439.0
2020-03-09 14:00:00,249.54,249.66,246.03,246.42,307283.0,238.8499,238.9648,235.4903,235.8636,307283.0
2020-03-09 14:30:00,246.23,246.32,242.03,244.83,262015.0,235.6817,235.7679,231.6616,234.3417,262015.0
2020-03-09 15:00:00,244.74,247.07,242.75,245.39,217392.0,234.2555,236.4857,232.3508,234.8777,217392.0
2020-03-09 15:30:00,245.48,247.32,241.94,242.5,571974.0,234.9638,236.725,231.5755,232.1115,571974.0
2020-03-10 09:30:00,252.51,253.45,249.47,250.27,230940.0,241.6927,242.5924,238.7829,239.5486,230940.0
2020-03-10 10:00:00,250.75,252.67,250.48,252.3,182680.0,240.0081,241.8458,239.7496,241.4917,182680.0
2020-03-10 10:30:00,252.26,252.79,248.92,250.0,151951.0,241.4534,241.9607,238.2565,239.2902,151951.0
2020-03-10 11:00:00,250.0,250.41,245.67,246.52,202718.0,239.2902,239.6826,235.1457,235.9593,202718.0
2020-03-10 11:30:00,246.61,249.9,245.79,246.88,104762.0,236.0454,239.1945,235.2606,236.3039,104762.0
2020-03-10 12:00:00,247.0,250.6,247.0,249.76,82492.0,236.4187,239.8645,236.4187,239.0605,82492.0
2020-03-10 12:30:00,249.57,250.64,247.63,250.06,86927.0,238.8786,239.9028,237.0217,239.3476,86927.0
2020-03-10 13:00:00,250.01,252.02,248.87,251.46,106838.0,239.2998,241.2237,238.2086,240.6877,106838.0
2020-03-10 13:30:00,251.42,251.83,248.71,249.53,135477.0,240.6494,241.0418,238.0555,238.8403,135477.0
2020-03-10 14:00:00,249.53,251.82,248.89,251.56,115995.0,238.8403,241.0322,238.2278,240.7834,115995.0
2020-03-10 14:30:00,251.38,254.92,251.17,253.33,91363.0,240.6111,243.9994,240.4101,242.4776,91363.0
2020-03-10 15:00:00,253.49,257.26,252.85,255.02,106250.0,242.6307,246.2392,242.0181,244.0952,106250.0
2020-03-10 15:30:00,254.92,259.43,254.26,259.16,302313.0,243.9994,248.3162,243.3677,248.0578,302313.0
2020-03-11 09:30:00,250.91,254.77,250.79,253.3,160050.0,240.1612,243.8559,240.0464,242.4488,160050.0
2020-03-11 10:00:00,253.12,253.83,251.33,251.94,135983.0,242.2765,242.9561,240.5632,241.1471,135983.0
2020-03-11 10:30:00,251.94,253.58,249.0,249.91,105748.0,241.1471,242.7168,238.333,239.2041,105748.0
2020-03-11 11:00:00,250.07,251.5,246.8,247.67,131614.0,239.3572,240.7259,236.2273,237.06,131614.0
2020-03-11 11:30:00,247.72,249.87,247.5,248.88,86920.0,237.1079,239.1658,236.8973,238.2182,86920.0
2020-03-11 12:00:00,248.99,251.12,248.05,248.05,83573.0,238.3235,240.3622,237.4237,237.4237,83573.0
2020-03-11 12:30:00,248.0,248.31,245.75,247.63,109267.0,237.3759,237.6726,235.2223,237.0217,109267.0
2020-03-11 13:00:00,247.5,247.5,244.48,245.89,105343.0,236.8973,236.8973,234.0067,235.3563,105343.0
2020-03-11 13:30:00,245.92,246.71,243.91,245.99,107577.0,235.385,236.1411,233.4611,235.452,107577.0
2020-03-11 14:00:00,246.37,246.43,242.27,242.49,125696.0,235.8157,235.8731,231.8914,232.1019,125696.0
2020-03-11 14:30:00,242.5,243.99,241.61,241.64,114634.0,232.1115,233.5377,231.2596,231.2883,114634.0
2020-03-11 15:00:00,241.66,241.97,237.23,240.36,219423.0,231.3075,231.6042,227.0673,230.0632,219423.0
2020-03-11 15:30:00,240.3,245.1,239.92,240.19,666919.0,230.0057,234.6001,229.642,229.9005,666919.0
2020-03-12 09:30:00,224.23,224.23,213.67,218.58,196506.0,214.6242,214.6242,204.5166,209.2162,196506.0
2020-03-12 10:00:00,218.38,219.38,215.73,217.96,304282.0,209.0248,209.9819,206.4883,208.6228,304282.0
2020-03-12 10:30:00,217.85,220.44,217.07,219.64,180685.0,208.5175,210.9965,207.7709,210.2308,180685.0
2020-03-12 11:00:00,219.5,219.87,217.1,218.44,243952.0,210.0968,210.4509,207.7996,209.0822,243952.0
2020-03-12 11:30:00,218.5,220.12,217.45,219.07,246515.0,209.1396,210.6902,208.1346,209.6852,246515.0
2020-03-12 12:00:00,218.96,220.37,216.44,219.7,103859.0,209.5799,210.9295,207.1679,210.2882,103859.0
2020-03-12 12:30:00,219.64,225.9,216.72,225.15,127894.0,210.2308,216.2226,207.4359,215.5048,127894.0
2020-03-12 13:00:00,224.84,231.39,223.54,228.06,227210.0,215.208,221.4774,213.9637,218.2901,227210.0
2020-03-12 13:30:00,228.22,229.28,224.95,226.17,206891.0,218.4432,219.4578,215.3133,216.4811,206891.0
2020-03-12 14:00:00,226.15,227.66,224.07,225.12,151270.0,216.4619,217.9072,214.471,215.476,151270.0
2020-03-12 14:30:00,225.05,228.43,224.21,224.48,220368.0,215.409,218.6442,214.605,214.8635,220368.0
2020-03-12 15:00:00,224.48,226.93,219.07,221.01,380125.0,214.8635,217.2085,209.6852,211.5421,380125.0
2020-03-12 15:30:00,220.86,225.5,220.46,221.42,690527.0,211.3985,215.8398,211.0157,211.9345,690527.0
2020-03-13 09:30:00,237.73,238.94,227.68,230.7,230150.0,227.5458,228.704,217.9264,220.817,230150.0
2020-03-13 10:00:00,230.7,232.99,229.5,231.79,170340.0,220.817,223.0089,219.6684,221.8603,170340.0
2020-03-13 10:30:00,231.72,231.77,225.98,226.13,115565.0,221.7933,221.8412,216.2992,216.4428,115565.0
2020-03-13 11:00:00,225.91,230.27,225.9,227.65,135800.0,216.2322,220.4054,216.2226,217.8977,135800.0
2020-03-13 11:30:00,227.67,230.71,225.68,230.51,141766.0,217.9168,220.8266,216.0121,220.6351,141766.0
2020-03-13 12:00:00,230.58,230.65,227.61,228.3,142797.0,220.7021,220.7691,217.8594,218.5198,142797.0
2020-03-13 12:30:00,228.18,234.95,228.18,232.23,118948.0,218.405,224.8849,218.405,222.2815,118948.0
2020-03-13 13:00:00,232.23,235.34,231.32,235.02,123971.0,222.2815,225.2582,221.4104,224.9519,123971.0
2020-03-13 13:30:00,235.0,237.03,232.99,236.16,107720.0,224.9328,226.8758,223.0089,226.0431,107720.0
2020-03-13 14:00:00,236.01,236.03,233.34,235.02,131144.0,225.8995,225.9187,223.3439,224.9519,131144.0
2020-03-13 14:30:00,235.04,235.38,231.48,234.36,132302.0,224.9711,225.2965,221.5636,224.3202,132302.0
2020-03-13 15:00:00,234.25,236.68,232.05,236.35,159000.0,224.2149,226.5408,222.1092,226.225,159000.0
2020-03-13 15:30:00,236.09,249.92,231.72,248.47,541853.0,225.9761,239.2136,221.7933,237.8257,541853.0
2020-03-16 09:30:00,213.92,223.09,209.69,217.71,151767.0,204.7558,213.533,200.7071,208.3835,151767.0
2020-03-16 10:00:00,217.46,222.73,216.3,222.04,169378.0,208.1442,213.1884,207.0339,212.528,169378.0
2020-03-16 10:30:00,222.81,229.56,222.55,229.02,180422.0,213.265,219.7258,213.0161,219.209,180422.0
2020-03-16 11:00:00,229.0,232.32,227.01,229.45,136218.0,219.1898,222.3676,217.2851,219.6206,136218.0
2020-03-16 11:30:00,229.82,230.59,225.39,229.09,133659.0,219.9747,220.7117,215.7345,219.276,133659.0
2020-03-16 12:00:00,229.1,230.71,226.93,229.64,125315.0,219.2855,220.8266,217.2085,219.8024,125315.0
2020-03-16 12:30:00,230.1,231.77,227.64,228.65,105949.0,220.2427,221.8412,217.8881,218.8548,105949.0
2020-03-16 13:00:00,228.71,231.61,227.87,229.18,99333.0,218.9123,221.688,218.1082,219.3621,99333.0
2020-03-16 13:30:00,229.17,229.17,222.54,223.7,167787.0,219.3525,219.3525,213.0066,214.1169,167787.0
2020-03-16 14:00:00,223.7,224.92,221.47,224.42,123579.0,214.1169,215.2846,211.9824,214.806,123579.0
2020-03-16 14:30:00,224.77,227.04,223.86,226.48,146185.0,215.141,217.3138,214.27,216.7778,146185.0
2020-03-16 15:00:00,226.37,227.49,224.22,225.26,102511.0,216.6725,217.7445,214.6146,215.61,102511.0
2020-03-16 15:30:00,225.07,227.46,221.7,222.16,490955.0,215.4282,217.7158,212.2026,212.6428,490955.0
2020-03-17 09:30:00,228.62,231.29,220.15,220.91,147002.0,218.8261,221.3817,210.719,211.4464,147002.0
2020-03-17 10:00:00,220.85,226.23,220.22,226.22,151896.0,211.389,216.5385,210.786,216.5289,151896.0
2020-03-17 10:30:00,226.27,227.74,223.08,227.41,116735.0,216.5768,217.9838,213.5234,217.6679,116735.0
2020-03-17 11:00:00,227.42,229.95,226.52,228.33,163080.0,217.6775,220.0991,216.8161,218.5485,163080.0
2020-03-17 11:30:00,228.13,229.29,225.27,228.79,109749.0,218.3571,219.4674,215.6196,218.9888,109749.0
2020-03-17 12:00:00,228.86,231.28,226.02,227.03,162203.0,219.0558,221.3722,216.3375,217.3042,162203.0
2020-03-17 12:30:00,226.8,227.23,223.49,224.76,103250.0,217.0841,217.4957,213.9159,215.1315,103250.0
2020-03-17 13:00:00,225.06,225.76,222.42,224.99,108100.0,215.4186,216.0886,212.8917,215.3516,108100.0
2020-03-17 13:30:00,225.01,227.58,224.34,226.57,172243.0,215.3708,217.8307,214.7295,216.8639,172243.0
2020-03-17 14:00:00,226.55,229.59,224.55,228.99,191078.0,216.8448,219.7546,214.9305,219.1803,191078.0
2020-03-17 14:30:00,229.0,229.81,223.56,226.92,149911.0,219.1898,219.9651,213.9829,217.1989,149911.0
2020-03-17 15:00:00,226.83,227.76,223.17,224.2,162364.0,217.1128,218.0029,213.6096,214.5955,162364.0
2020-03-17 15:30:00,224.27,230.27,224.16,227.66,481722.0,214.6625,220.4054,214.5572,217.9072,481722.0
2020-03-18 09:30:00,212.9,218.52,212.83,214.22,244500.0,203.7795,209.1588,203.7125,205.043,244500.0
2020-03-18 10:00:00,214.14,216.56,213.06,216.16,200918.0,204.9664,207.2827,203.9327,206.8999,200918.0
2020-03-18 10:30:00,215.99,216.73,208.74,210.05,227169.0,206.7372,207.4455,199.7977,201.0516,227169.0
2020-03-18 11:00:00,209.72,210.89,205.0,207.98,150497.0,200.7358,201.8556,196.218,199.0703,150497.0
2020-03-18 11:30:00,207.98,214.09,206.86,212.08,195816.0,199.0703,204.9186,197.9983,202.9947,195816.0
2020-03-18 12:00:00,212.88,212.88,205.14,208.03,121232.0,203.7604,203.7604,196.352,199.1182,121232.0
2020-03-18 12:30:00,208.38,208.49,204.8,205.5,64852.0,199.4532,199.5585,196.0265,196.6965,64852.0
2020-03-18 13:00:00,205.25,207.46,190.71,190.71,157540.0,196.4573,198.5726,182.5401,182.5401,157540.0
2020-03-18 13:30:00,191.12,194.09,187.41,192.13,289275.0,182.9326,185.7753,179.3815,183.8993,289275.0
2020-03-18 14:00:00,192.36,194.41,187.03,188.02,270573.0,184.1195,186.0816,179.0178,179.9654,270573.0
2020-03-18 14:30:00,187.96,191.98,187.2,187.97,191839.0,179.9079,183.7557,179.1805,179.9175,191839.0
2020-03-18 15:00:00,188.08,190.47,186.58,187.69,268211.0,180.0228,182.3104,178.5871,179.6495,268211.0
2020-03-18 15:30:00,187.53,194.64,186.05,187.27,710429.0,179.4964,186.3018,178.0798,179.2475,710429.0
2020-03-19 09:30:00,192.79,192.79,186.74,189.81,269413.0,184.531,184.531,178.7402,181.6787,269413.0
2020-03-19 10:00:00,190.07,194.19,187.71,190.46,219433.0,181.9276,185.8711,179.6687,182.3009,219433.0
2020-03-19 10:30:00,190.57,193.69,187.06,190.14,157820.0,182.4061,185.3925,179.0465,181.9946,157820.0
2020-03-19 11:00:00,190.0,193.98,188.43,193.05,133105.0,181.8606,185.6701,180.3578,184.7799,133105.0
2020-03-19 11:30:00,193.05,199.55,192.6,199.16,147328.0,184.7799,191.0014,184.3492,190.6281,147328.0
2020-03-19 12:00:00,199.51,203.19,199.16,201.92,165610.0,190.9632,194.4855,190.6281,193.2699,165610.0
2020-03-19 12:30:00,201.76,206.84,200.99,205.29,143044.0,193.1168,197.9791,192.3798,196.4955,143044.0
2020-03-19 13:00:00,205.9,208.23,203.27,206.04,107951.0,197.0794,199.3096,194.5621,197.2134,107951.0
2020-03-19 13:30:00,205.35,209.49,204.33,207.26,71900.0,196.553,200.5156,195.5767,198.3812,71900.0
2020-03-19 14:00:00,206.89,211.92,206.33,211.31,128217.0,198.027,202.8415,197.491,202.2577,128217.0
2020-03-19 14:30:00,211.37,211.76,206.31,207.31,136131.0,202.3151,202.6884,197.4718,198.429,136131.0
2020-03-19 15:00:00,207.62,209.91,204.9,209.36,187469.0,198.7257,200.9176,196.1223,200.3912,187469.0
2020-03-19 15:30:00,209.7,209.91,206.6,207.78,309708.0,200.7166,200.9176,197.7494,198.8789,309708.0
2020-03-20 09:30:00,211.01,213.54,205.29,208.28,340536.0,201.9705,204.3921,196.4955,199.3575,340536.0
2020-03-20 10:00:00,208.04,212.48,207.73,211.5,136993.0,199.1277,203.3775,198.831,202.4395,136993.0
2020-03-20 10:30:00,211.31,215.0,210.09,213.72,118282.0,202.2577,205.7896,201.0899,204.5644,118282.0
2020-03-20 11:00:00,213.88,214.27,208.42,211.08,107644.0,204.7176,205.0908,199.4915,202.0375,107644.0
2020-03-20 11:30:00,211.93,213.25,210.66,211.61,85741.0,202.8511,204.1145,201.6355,202.5448,85741.0
2020-03-20 12:00:00,211.42,212.98,207.69,208.26,171738.0,202.3629,203.8561,198.7927,199.3383,171738.0
2020-03-20 12:30:00,208.27,214.0,207.83,211.53,186606.0,199.3479,204.8324,198.9267,202.4682,186606.0
2020-03-20 13:00:00,211.48,212.48,206.75,208.73,123595.0,202.4204,203.3775,197.893,199.7882,123595.0
2020-03-20 13:30:00,208.38,212.91,207.41,212.81,85102.0,199.4532,203.7891,198.5247,203.6934,85102.0
2020-03-20 14:00:00,212.18,214.77,207.92,210.41,108297.0,203.0904,205.5694,199.0129,201.3962,108297.0
2020-03-20 14:30:00,210.64,211.31,208.03,209.55,91576.0,201.6164,202.2577,199.1182,200.5731,91576.0
2020-03-20 15:00:00,209.81,212.3,207.03,211.62,100359.0,200.8219,203.2052,198.161,202.5544,100359.0
2020-03-20 15:30:00,211.62,212.52,205.11,208.78,431087.0,202.5544,203.4158,196.3233,199.836,431087.0
2020-03-23 09:30:00,202.83,212.03,201.7,211.11,242641.0,194.1409,202.9468,193.0593,202.0662,242641.0
2020-03-23 10:00:00,211.11,211.12,204.07,205.32,114293.0,202.0662,202.0758,195.3278,196.5243,114293.0
2020-03-23 10:30:00,205.27,206.1,203.31,204.28,158524.0,196.4764,197.2708,194.6004,195.5288,158524.0
2020-03-23 11:00:00,204.34,205.89,200.06,200.23,110772.0,195.5862,197.0698,191.4896,191.6523,110772.0
2020-03-23 11:30:00,200.28,200.63,194.47,195.07,129251.0,191.7002,192.0352,186.1391,186.7134,129251.0
2020-03-23 12:00:00,195.14,201.58,195.14,199.65,100169.0,186.7804,192.9445,186.7804,191.0972,100169.0
2020-03-23 12:30:00,199.65,205.45,197.3,203.52,101049.0,191.0972,196.6487,188.8478,194.8014,101049.0
2020-03-23 13:00:00,203.39,205.05,199.25,200.85,67145.0,194.6769,196.2658,190.7143,192.2458,67145.0
2020-03-23 13:30:00,200.44,202.29,194.09,195.77,111916.0,191.8533,193.6241,185.7753,187.3834,111916.0
2020-03-23 14:00:00,195.67,197.31,194.08,194.47,109774.0,187.2877,188.8574,185.7658,186.1391,109774.0
2020-03-23 14:30:00,194.45,197.63,192.18,192.35,88062.0,186.1199,189.1637,183.9472,184.1099,88062.0
2020-03-23 15:00:00,192.34,196.57,191.33,191.89,113088.0,184.1003,188.1491,183.1336,183.6696,113088.0
2020-03-23 15:30:00,192.09,195.06,191.32,192.03,305603.0,183.861,186.7038,183.124,183.8036,305603.0
2020-03-24 09:30:00,202.78,213.98,199.9,206.71,232452.0,194.0931,204.8133,191.3364,197.8547,232452.0
2020-03-24 10:00:00,206.42,210.46,205.52,210.26,171553.0,197.5771,201.4441,196.7157,201.2526,171553.0
2020-03-24 10:30:00,209.8,210.32,207.25,209.56,96670.0,200.8123,201.3101,198.3716,200.5826,96670.0
2020-03-24 11:00:00,209.25,210.18,208.72,210.18,66471.0,200.2859,201.1761,199.7786,201.1761,66471.0
2020-03-24 11:30:00,210.41,213.97,209.44,212.27,51907.0,201.3962,204.8037,200.4678,203.1765,51907.0
2020-03-24 12:00:00,212.1,213.11,209.64,213.0,76581.0,203.0138,203.9805,200.6592,203.8753,76581.0
2020-03-24 12:30:00,212.79,215.0,211.14,211.81,109771.0,203.6743,205.7896,202.0949,202.7362,109771.0
2020-03-24 13:00:00,211.88,213.79,210.92,213.32,78119.0,202.8032,204.6314,201.8844,204.1815,78119.0
2020-03-24 13:30:00,213.33,214.16,209.01,209.36,87839.0,204.1911,204.9856,200.0562,200.3912,87839.0
2020-03-24 14:00:00,209.3,211.93,208.37,211.17,75801.0,200.3338,202.8511,199.4436,202.1237,75801.0
2020-03-24 14:30:00,210.87,214.26,210.69,214.26,81377.0,201.8365,205.0813,201.6642,205.0813,81377.0
2020-03-24 15:00:00,214.35,217.14,214.15,216.54,124981.0,205.1674,207.8379,204.976,207.2636,124981.0
2020-03-24 15:30:00,216.55,219.4,216.09,217.87,264836.0,207.2732,210.0011,206.8329,208.5366,264836.0
2020-03-25 09:30:00,220.13,225.5,217.33,219.83,129407.0,210.6998,215.8398,208.0198,210.4127,129407.0
2020-03-25 10:00:00,219.42,222.3,217.5,221.51,108578.0,210.0202,212.7769,208.1825,212.0207,108578.0
2020-03-25 10:30:00,222.06,223.04,219.52,222.01,52430.0,212.5471,213.4851,210.1159,212.4993,52430.0
2020-03-25 11:00:00,221.76,222.34,219.53,220.5,36417.0,212.26,212.8151,210.1255,211.054,36417.0
2020-03-25 11:30:00,220.85,222.37,220.21,221.82,39409.0,211.389,212.8439,210.7764,212.3174,39409.0
2020-03-25 12:00:00,221.91,227.89,221.91,226.98,96599.0,212.4036,218.1274,212.4036,217.2564,96599.0
2020-03-25 12:30:00,226.78,228.89,225.42,226.76,92460.0,217.0649,219.0845,215.7632,217.0458,92460.0
2020-03-25 13:00:00,226.8,231.56,226.36,231.19,89760.0,217.0841,221.6402,216.6629,221.286,89760.0
2020-03-25 13:30:00,231.13,232.93,229.97,232.28,87549.0,221.2286,222.9515,220.1183,222.3293,87549.0
2020-03-25 14:00:00,232.45,232.69,228.01,229.64,72668.0,222.492,222.7218,218.2422,219.8024,72668.0
2020-03-25 14:30:00,230.63,232.48,227.95,230.97,60360.0,220.75,222.5207,218.1848,221.0754,60360.0
2020-03-25 15:00:00,230.78,233.06,230.07,231.76,67586.0,220.8936,223.0759,220.214,221.8316,67586.0
2020-03-25 15:30:00,231.88,234.7,226.13,227.57,334793.0,221.9465,224.6456,216.4428,217.8211,334793.0
2020-03-26 09:30:00,231.53,236.68,230.41,232.85,154044.0,221.6114,226.5408,220.5394,222.8749,154044.0
2020-03-26 10:00:00,232.86,240.54,231.85,239.0,190096.0,222.8845,230.2355,221.9177,228.7614,190096.0
2020-03-26 10:30:00,239.0,241.89,236.6,239.14,161186.0,228.7614,231.5276,226.4643,228.8954,161186.0
2020-03-26 11:00:00,239.73,243.27,237.44,239.72,145710.0,229.4602,232.8485,227.2683,229.4506,145710.0
2020-03-26 11:30:00,239.57,243.23,239.18,241.07,160965.0,229.307,232.8102,228.9337,230.7428,160965.0
2020-03-26 12:00:00,240.84,242.69,239.47,241.0,102270.0,230.5226,232.2934,229.2113,230.6758,102270.0
2020-03-26 12:30:00,240.99,242.0,239.53,241.58,90676.0,230.6662,231.6329,229.2687,231.2309,90676.0
2020-03-26 13:00:00,241.46,241.76,238.18,239.35,60592.0,231.1161,231.4032,227.9766,229.0964,60592.0
2020-03-26 13:30:00,239.07,242.21,238.7,240.06,67715.0,228.8284,231.8339,228.4743,229.776,67715.0
2020-03-26 14:00:00,240.08,240.39,237.93,239.76,80085.0,229.7952,230.0919,227.7373,229.4889,80085.0
2020-03-26 14:30:00,239.9,242.03,239.9,241.26,72758.0,229.6229,231.6616,229.6229,230.9246,72758.0
2020-03-26 15:00:00,241.0,241.43,239.7,241.32,62523.0,230.6758,231.0873,229.4314,230.982,62523.0
2020-03-26 15:30:00,241.45,246.55,239.94,244.9,506469.0,231.1065,235.988,229.6612,234.4087,506469.0
2020-03-27 09:30:00,239.08,242.62,236.77,241.51,382609.0,228.838,232.2264,226.627,231.1639,382609.0
2020-03-27 10:00:00,241.49,244.38,239.82,241.13,197556.0,231.1448,233.911,229.5463,230.8002,197556.0
2020-03-27 10:30:00,241.55,242.15,239.58,240.78,126545.0,231.2022,231.7765,229.3166,230.4652,126545.0
2020-03-27 11:00:00,240.85,243.73,240.38,241.73,108916.0,230.5322,233.2888,230.0823,231.3745,108916.0
2020-03-27 11:30:00,241.97,242.57,239.44,239.77,84350.0,231.6042,232.1785,229.1826,229.4985,84350.0
2020-03-27 12:00:00,239.82,242.42,239.81,241.82,96378.0,229.5463,232.0349,229.5367,231.4606,96378.0
2020-03-27 12:30:00,242.03,242.95,240.55,241.14,43996.0,231.6616,232.5422,230.245,230.8098,43996.0
2020-03-27 13:00:00,241.15,241.71,239.2,240.75,101961.0,230.8193,231.3553,228.9529,230.4365,101961.0
2020-03-27 13:30:00,241.0,243.91,240.71,241.83,115693.0,230.6758,233.4611,230.3982,231.4702,115693.0
2020-03-27 14:00:00,241.99,242.66,240.64,241.77,55123.0,231.6233,232.2646,230.3312,231.4128,55123.0
2020-03-27 14:30:00,241.78,242.67,240.3,242.31,85959.0,231.4223,232.2742,230.0057,231.9296,85959.0
2020-03-27 15:00:00,242.17,246.53,241.73,245.42,205345.0,231.7956,235.9689,231.3745,234.9064,205345.0
2020-03-27 15:30:00,245.46,245.46,238.41,240.16,456456.0,234.9447,234.9447,228.1967,229.8717,456456.0
2020-03-30 09:30:00,241.41,246.31,239.24,240.56,276658.0,231.0682,235.7583,228.9912,230.2546,276658.0
2020-03-30 10:00:00,240.51,242.83,239.01,240.18,250156.0,230.2067,232.4274,228.771,229.8909,250156.0
2020-03-30 10:30:00,240.28,243.84,239.84,241.64,179025.0,229.9866,233.3941,229.5655,231.2883,179025.0
2020-03-30 11:00:00,241.41,243.11,240.85,242.67,118465.0,231.0682,232.6954,230.5322,232.2742,118465.0
2020-03-30 11:30:00,242.97,244.0,241.92,242.99,74784.0,232.5614,233.5472,231.5563,232.5805,74784.0
2020-03-30 12:00:00,243.0,244.95,242.53,244.55,44139.0,232.5901,234.4565,232.1402,234.0737,44139.0
2020-03-30 12:30:00,244.45,244.51,243.01,243.83,45536.0,233.978,234.0354,232.5997,233.3845,45536.0
2020-03-30 13:00:00,243.93,244.54,243.32,243.63,64556.0,233.4802,234.0641,232.8964,233.1931,64556.0
2020-03-30 13:30:00,243.76,244.84,242.87,243.66,42188.0,233.3175,234.3513,232.4656,233.2218,42188.0
2020-03-30 14:00:00,243.62,245.13,242.64,244.37,132157.0,233.1835,234.6288,232.2455,233.9014,132157.0
2020-03-30 14:30:00,244.38,245.5,243.21,244.5,74404.0,233.911,234.983,232.7911,234.0258,74404.0
2020-03-30 15:00:00,244.64,246.21,243.39,244.9,192086.0,234.1598,235.6626,232.9634,234.4087,192086.0
2020-03-30 15:30:00,245.04,248.63,244.57,246.93,320520.0,234.5427,237.9789,234.0928,236.3517,320520.0
2020-03-31 09:30:00,243.95,246.99,240.49,242.97,133248.0,233.4994,236.4092,230.1876,232.5614,133248.0
2020-03-31 10:00:00,242.95,245.58,241.92,244.76,87162.0,232.5422,235.0596,231.5563,234.2747,87162.0
2020-03-31 10:30:00,245.11,246.68,244.65,244.93,97023.0,234.6097,236.1124,234.1694,234.4374,97023.0
2020-03-31 11:00:00,244.93,246.15,244.05,245.15,114242.0,234.4374,235.6051,233.5951,234.648,114242.0
2020-03-31 11:30:00,245.19,247.12,244.73,246.86,59876.0,234.6863,236.5336,234.246,236.2847,59876.0
2020-03-31 12:00:00,246.87,247.15,246.08,247.0,121227.0,236.2943,236.5623,235.5381,236.4187,121227.0
2020-03-31 12:30:00,246.99,247.06,244.64,245.6,193305.0,236.4092,236.4762,234.1598,235.0787,193305.0
2020-03-31 13:00:00,245.55,246.26,244.31,245.0,231158.0,235.0308,235.7104,233.844,234.5044,231158.0
2020-03-31 13:30:00,245.11,246.75,244.8,246.44,72646.0,234.6097,236.1794,234.313,235.8827,72646.0
2020-03-31 14:00:00,246.24,246.24,244.23,245.47,60194.0,235.6913,235.6913,233.7674,234.9543,60194.0
2020-03-31 14:30:00,245.33,246.12,244.54,245.9,92151.0,234.8203,235.5764,234.0641,235.3658,92151.0
2020-03-31 15:00:00,245.9,246.09,244.75,245.64,381000.0,235.3658,235.5477,234.2651,235.117,381000.0
2020-03-31 15:30:00,245.72,248.18,244.28,245.22,488942.0,235.1936,237.5482,233.8152,234.715,488942.0
2020-04-01 09:30:00,233.96,239.44,233.95,237.69,343190.0,223.9373,229.1826,223.9278,227.5076,343190.0
2020-04-01 10:00:00,237.52,238.16,235.34,235.34,275467.0,227.3448,227.9574,225.2582,225.2582,275467.0
2020-04-01 10:30:00,235.34,238.08,234.48,236.96,152845.0,225.2582,227.8808,224.4351,226.8088,152845.0
2020-04-01 11:00:00,237.0,238.76,237.0,237.3,57957.0,226.8471,228.5317,226.8471,227.1343,57957.0
2020-04-01 11:30:00,237.35,238.22,236.27,236.93,216631.0,227.1821,228.0149,226.1484,226.7801,216631.0
2020-04-01 12:00:00,236.87,237.5,235.81,235.81,155361.0,226.7227,227.3257,225.7081,225.7081,155361.0
2020-04-01 12:30:00,236.14,236.5,235.44,235.93,125867.0,226.024,226.3685,225.3539,225.823,125867.0
2020-04-01 13:00:00,235.93,236.31,234.17,234.5,152396.0,225.823,226.1867,224.1383,224.4542,152396.0
2020-04-01 13:30:00,234.49,235.57,233.67,234.99,54622.0,224.4446,225.4784,223.6598,224.9232,54622.0
2020-04-01 14:00:00,235.07,235.79,234.72,235.05,124316.0,224.9998,225.689,224.6648,224.9807,124316.0
2020-04-01 14:30:00,235.0,235.58,234.76,235.04,167213.0,224.9328,225.4879,224.7031,224.9711,167213.0
2020-04-01 15:00:00,235.08,235.21,233.41,234.06,201693.0,225.0094,225.1338,223.4109,224.0331,201693.0
2020-04-01 15:30:00,234.06,235.22,233.46,234.33,339777.0,224.0331,225.1434,223.4588,224.2915,339777.0
2020-04-02 09:30:00,233.34,236.44,230.11,232.96,110555.0,223.3439,226.3111,220.2523,222.9802,110555.0
2020-04-02 10:00:00,233.03,236.66,232.55,236.34,117962.0,223.0472,226.5217,222.5877,226.2154,117962.0
2020-04-02 10:30:00,236.68,239.55,236.05,237.62,190826.0,226.5408,229.2879,225.9378,227.4406,190826.0
2020-04-02 11:00:00,237.64,239.16,237.15,238.74,158593.0,227.4597,228.9146,226.9907,228.5126,158593.0
2020-04-02 11:30:00,238.42,239.66,237.71,239.15,60602.0,228.2063,229.3932,227.5267,228.905,60602.0
2020-04-02 12:00:00,239.29,240.64,238.46,238.46,59205.0,229.039,230.3312,228.2446,228.2446,59205.0
2020-04-02 12:30:00,238.58,239.36,238.2,238.55,43491.0,228.3594,229.106,227.9957,228.3307,43491.0
2020-04-02 13:00:00,238.63,239.64,236.87,237.0,40996.0,228.4073,229.374,226.7227,226.8471,40996.0
2020-04-02 13:30:00,236.94,237.62,235.84,237.4,82259.0,226.7897,227.4406,225.7368,227.23,82259.0
2020-04-02 14:00:00,237.18,238.68,236.19,238.56,72198.0,227.0194,228.4551,226.0718,228.3403,72198.0
2020-04-02 14:30:00,238.43,239.33,237.03,239.02,47283.0,228.2159,229.0773,226.8758,228.7806,47283.0
2020-04-02 15:00:00,239.22,240.49,238.51,239.29,55958.0,228.972,230.1876,228.2924,229.039,55958.0
2020-04-02 15:30:00,239.26,241.7,237.96,241.35,171217.0,229.0103,231.3458,227.766,231.0108,171217.0
2020-04-03 09:30:00,238.33,241.48,236.02,239.54,76138.0,228.1201,231.1352,225.9091,229.2783,76138.0
2020-04-03 10:00:00,239.83,240.32,238.1,238.89,56942.0,229.5559,230.0249,227.9,228.6561,56942.0
2020-04-03 10:30:00,239.16,239.44,236.54,237.9,79234.0,228.9146,229.1826,226.4068,227.7086,79234.0
2020-04-03 11:00:00,238.18,238.65,236.95,238.03,162880.0,227.9766,228.4264,226.7993,227.833,162880.0
2020-04-03 11:30:00,237.79,238.98,237.61,238.45,111376.0,227.6033,228.7423,227.431,228.235,111376.0
2020-04-03 12:00:00,238.52,238.67,236.47,237.25,130122.0,228.302,228.4456,226.3398,227.0864,130122.0
2020-04-03 12:30:00,237.26,237.96,236.83,237.42,73751.0,227.096,227.766,226.6844,227.2491,73751.0
2020-04-03 13:00:00,237.34,238.39,236.9,237.0,32586.0,227.1725,228.1776,226.7514,226.8471,32586.0
2020-04-03 13:30:00,237.08,237.7,236.83,237.06,97148.0,226.9237,227.5171,226.6844,226.9045,97148.0
2020-04-03 14:00:00,237.01,237.61,236.23,237.42,59456.0,226.8567,227.431,226.1101,227.2491,59456.0
2020-04-03 14:30:00,237.33,238.79,236.79,238.35,77044.0,227.163,228.5604,226.6461,228.1393,77044.0
2020-04-03 15:00:00,238.53,238.82,237.23,238.11,49577.0,228.3116,228.5891,227.0673,227.9096,49577.0
2020-04-03 15:30:00,238.15,239.55,236.81,238.39,195940.0,227.9478,229.2879,226.6653,228.1776,195940.0
2020-04-06 09:30:00,248.23,250.14,243.96,246.81,155027.0,237.596,239.4242,233.509,236.2369,155027.0
2020-04-06 10:00:00,246.79,247.9,245.41,246.45,116275.0,236.2177,237.2802,234.8968,235.8923,116275.0
2020-04-06 10:30:00,246.27,247.24,244.67,245.0,70686.0,235.72,236.6484,234.1885,234.5044,70686.0
2020-04-06 11:00:00,245.36,246.91,245.15,246.26,127625.0,234.849,236.3326,234.648,235.7104,127625.0
2020-04-06 11:30:00,246.45,247.66,246.03,247.12,41620.0,235.8923,237.0504,235.4903,236.5336,41620.0
2020-04-06 12:00:00,247.08,248.77,246.79,248.06,67200.0,236.4953,238.1129,236.2177,237.4333,67200.0
2020-04-06 12:30:00,248.06,250.68,248.03,250.49,58066.0,237.4333,239.9411,237.4046,239.7592,58066.0
2020-04-06 13:00:00,250.77,250.82,248.99,249.42,41140.0,240.0272,240.0751,238.3235,238.7351,41140.0
2020-04-06 13:30:00,249.2,250.64,249.14,250.51,60049.0,238.5245,239.9028,238.467,239.7784,60049.0
2020-04-06 14:00:00,250.64,250.64,248.18,248.69,37728.0,239.9028,239.9028,237.5482,238.0363,37728.0
2020-04-06 14:30:00,248.7,250.16,248.7,249.93,44741.0,238.0459,239.4434,238.0459,239.2232,44741.0
2020-04-06 15:00:00,249.84,251.2,249.66,250.85,65754.0,239.1371,240.4388,238.9648,240.1038,65754.0
2020-04-06 15:30:00,250.99,257.3,250.2,256.0,413486.0,240.2378,246.2775,239.4816,245.0332,413486.0
2020-04-07 09:30:00,264.86,265.24,256.57,259.0,148828.0,253.5136,253.8773,245.5788,247.9047,148828.0
2020-04-07 10:00:00,259.18,259.44,255.87,256.71,58968.0,248.0769,248.3258,244.9087,245.7128,58968.0
2020-04-07 10:30:00,256.59,258.56,255.98,257.3,71538.0,245.5979,247.4835,245.014,246.2775,71538.0
2020-04-07 11:00:00,257.61,260.12,257.03,260.12,68926.0,246.5742,248.9767,246.019,248.9767,68926.0
2020-04-07 11:30:00,260.07,262.15,259.59,260.89,101823.0,248.9288,250.9197,248.4694,249.7137,101823.0
2020-04-07 12:00:00,261.13,262.67,260.9,261.47,73854.0,249.9434,251.4174,249.7233,250.2688,73854.0
2020-04-07 12:30:00,261.46,262.0,260.29,261.77,50818.0,250.2593,250.7761,249.1394,250.556,50818.0
2020-04-07 13:00:00,261.8,262.21,260.66,262.0,42305.0,250.5847,250.9771,249.4935,250.7761,42305.0
2020-04-07 13:30:00,261.99,262.18,259.67,259.71,43181.0,250.7666,250.9484,248.546,248.5842,43181.0
2020-04-07 14:00:00,259.76,260.38,258.3,259.46,39391.0,248.6321,249.2255,247.2346,248.3449,39391.0
2020-04-07 14:30:00,259.2,259.76,257.5,258.35,37202.0,248.0961,248.6321,246.4689,247.2825,37202.0
2020-04-07 15:00:00,258.42,260.31,257.27,257.59,57466.0,247.3495,249.1585,246.2488,246.5551,57466.0
2020-04-07 15:30:00,257.51,260.51,255.74,256.03,222797.0,246.4785,249.35,244.7843,245.0619,222797.0
2020-04-08 09:30:00,259.5,259.57,255.22,256.08,110286.0,248.3832,248.4502,244.2866,245.1097,110286.0
2020-04-08 10:00:00,256.48,257.74,255.81,257.39,48283.0,245.4926,246.6986,244.8513,246.3636,48283.0
2020-04-08 10:30:00,257.68,259.82,256.99,259.79,36508.0,246.6412,248.6895,245.9808,248.6608,36508.0
2020-04-08 11:00:00,259.83,259.85,258.83,259.22,65746.0,248.6991,248.7182,247.7419,248.1152,65746.0
2020-04-08 11:30:00,259.39,261.78,259.0,260.37,37346.0,248.2779,250.5656,247.9047,249.216,37346.0
2020-04-08 12:00:00,260.34,261.08,259.3,260.07,19774.0,249.1872,249.8955,248.1918,248.9288,19774.0
2020-04-08 12:30:00,260.33,261.32,260.0,260.44,31820.0,249.1777,250.1253,248.8618,249.283,31820.0
2020-04-08 13:00:00,260.69,261.06,260.17,260.42,40886.0,249.5223,249.8764,249.0245,249.2638,40886.0
2020-04-08 13:30:00,260.57,260.63,259.34,259.75,26195.0,249.4074,249.4648,248.2301,248.6225,26195.0
2020-04-08 14:00:00,259.75,261.42,259.75,261.23,37956.0,248.6225,250.221,248.6225,250.0391,37956.0
2020-04-08 14:30:00,261.22,261.67,260.68,261.44,50883.0,250.0295,250.4603,249.5127,250.2401,50883.0
2020-04-08 15:00:00,261.41,262.09,260.54,261.1,66299.0,250.2114,250.8623,249.3787,249.9147,66299.0
2020-04-08 15:30:00,261.2,261.75,259.43,261.37,185416.0,250.0104,250.5368,248.3162,250.1731,185416.0
2020-04-09 09:30:00,262.95,268.81,262.95,268.38,132127.0,251.6854,257.2944,251.6854,256.8828,132127.0
2020-04-09 10:00:00,268.58,271.05,267.03,270.85,150876.0,257.0743,259.4384,255.5907,259.247,150876.0
2020-04-09 10:30:00,270.62,274.84,270.38,273.99,126018.0,259.0269,263.0661,258.7971,262.2525,126018.0
2020-04-09 11:00:00,273.94,276.34,272.69,276.01,166054.0,262.2046,264.5018,261.0082,264.186,166054.0
2020-04-09 11:30:00,275.99,280.0,275.55,279.39,187859.0,264.1668,268.005,263.7457,267.4212,187859.0
2020-04-09 12:00:00,279.13,280.24,278.24,278.86,172861.0,267.1723,268.2347,266.3204,266.9139,172861.0
2020-04-09 12:30:00,279.01,281.0,278.8,280.16,111612.0,267.0574,268.9622,266.8564,268.1582,111612.0
2020-04-09 13:00:00,279.98,281.92,279.63,281.69,68460.0,267.9859,269.8428,267.6509,269.6226,68460.0
2020-04-09 13:30:00,281.86,281.91,279.83,280.55,85394.0,269.7853,269.8332,267.8423,268.5315,85394.0
2020-04-09 14:00:00,280.37,281.15,278.72,279.76,60370.0,268.3592,269.1058,266.7799,267.7753,60370.0
2020-04-09 14:30:00,279.61,280.64,278.12,279.2,102368.0,267.6317,268.6176,266.2056,267.2393,102368.0
2020-04-09 15:00:00,279.41,283.36,279.13,283.04,163195.0,267.4403,271.2211,267.1723,270.9148,163195.0
2020-04-09 15:30:00,283.17,284.88,282.53,283.04,360141.0,271.0392,272.676,270.4266,270.9148,360141.0
2020-04-13 09:30:00,279.5,280.41,272.82,273.43,135346.0,267.5264,268.3975,261.1326,261.7165,135346.0
2020-04-13 10:00:00,273.34,274.9,272.1,272.49,100713.0,261.6303,263.1235,260.4435,260.8168,100713.0
2020-04-13 10:30:00,272.33,272.97,270.07,270.22,65814.0,260.6636,261.2762,258.5004,258.644,65814.0
2020-04-13 11:00:00,270.3,270.32,268.78,269.85,70651.0,258.7206,258.7397,257.2657,258.2898,70651.0
2020-04-13 11:30:00,269.82,271.06,268.94,269.93,71837.0,258.2611,259.448,257.4188,258.3664,71837.0
2020-04-13 12:00:00,269.86,272.11,269.77,271.51,57685.0,258.2994,260.453,258.2133,259.8787,57685.0
2020-04-13 12:30:00,271.5,271.59,269.24,269.45,49894.0,259.8692,259.9553,257.706,257.907,49894.0
2020-04-13 13:00:00,269.44,269.7,268.02,268.56,43087.0,257.8974,258.1463,256.5382,257.0551,43087.0
2020-04-13 13:30:00,268.57,269.5,268.34,268.9,40369.0,257.0647,257.9548,256.8445,257.3805,40369.0
2020-04-13 14:00:00,269.03,269.47,267.6,267.74,75892.0,257.505,257.9261,256.1362,256.2702,75892.0
2020-04-13 14:30:00,267.86,268.91,267.37,268.13,44532.0,256.3851,257.3901,255.9161,256.6435,44532.0
2020-04-13 15:00:00,268.14,269.25,267.49,268.71,60064.0,256.6531,257.7156,256.0309,257.1987,60064.0
2020-04-13 15:30:00,268.65,270.5,267.88,268.45,181294.0,257.1413,258.912,256.4042,256.9498,181294.0
2020-04-14 09:30:00,275.6,278.99,273.17,274.96,147843.0,263.7935,267.0383,261.4676,263.1809,147843.0
2020-04-14 10:00:00,275.1,276.13,274.24,274.63,102637.0,263.3149,264.3008,262.4918,262.8651,102637.0
2020-04-14 10:30:00,274.55,274.63,272.52,274.11,75604.0,262.7885,262.8651,260.8455,262.3674,75604.0
2020-04-14 11:00:00,274.21,274.96,271.25,272.06,71631.0,262.4631,263.1809,259.6299,260.4052,71631.0
2020-04-14 11:30:00,272.11,273.96,271.79,273.78,52328.0,260.453,262.2238,260.1467,262.0515,52328.0
2020-04-14 12:00:00,273.89,276.17,273.84,275.62,45436.0,262.1568,264.3391,262.1089,263.8127,45436.0
2020-04-14 12:30:00,275.75,276.01,275.14,275.46,40682.0,263.9371,264.186,263.3532,263.6595,40682.0
2020-04-14 13:00:00,275.34,276.01,274.79,275.56,37082.0,263.5447,264.186,263.0182,263.7552,37082.0
2020-04-14 13:30:00,275.81,276.61,275.21,276.61,47627.0,263.9945,264.7603,263.4202,264.7603,47627.0
2020-04-14 14:00:00,276.49,277.37,276.18,276.91,52964.0,264.6454,265.4877,264.3487,265.0474,52964.0
2020-04-14 14:30:00,276.89,277.06,275.72,276.91,56813.0,265.0283,265.191,263.9084,265.0474,56813.0
2020-04-14 15:00:00,276.76,277.72,275.66,277.57,39632.0,264.9038,265.8227,263.851,265.6791,39632.0
2020-04-14 15:30:00,277.49,278.36,276.97,277.35,103933.0,265.6026,266.4353,265.1048,265.4686,103933.0
2020-04-15 09:30:00,270.2,272.69,267.14,268.96,98508.0,258.6249,261.0082,255.6959,257.438,98508.0
2020-04-15 10:00:00,268.78,271.16,268.53,270.65,43533.0,257.2657,259.5437,257.0264,259.0556,43533.0
2020-04-15 10:30:00,270.57,273.12,270.57,272.62,31475.0,258.979,261.4198,258.979,260.9412,31475.0
2020-04-15 11:00:00,272.89,273.63,271.55,272.16,63049.0,261.1996,261.9079,259.917,260.5009,63049.0
2020-04-15 11:30:00,272.04,272.44,268.97,268.97,47169.0,260.386,260.7689,257.4475,257.4475,47169.0
2020-04-15 12:00:00,269.04,269.21,268.17,268.9,32742.0,257.5145,257.6773,256.6818,257.3805,32742.0
2020-04-15 12:30:00,269.02,270.47,268.37,270.26,27548.0,257.4954,258.8833,256.8732,258.6823,27548.0
2020-04-15 13:00:00,270.18,272.36,270.15,271.29,29781.0,258.6057,260.6923,258.577,259.6682,29781.0
2020-04-15 13:30:00,271.45,272.29,270.92,272.02,28703.0,259.8213,260.6253,259.314,260.3669,28703.0
2020-04-15 14:00:00,272.06,274.0,271.97,273.99,27437.0,260.4052,262.2621,260.319,262.2525,27437.0
2020-04-15 14:30:00,273.96,274.92,273.55,274.53,34585.0,262.2238,263.1427,261.8313,262.7694,34585.0
2020-04-15 15:00:00,274.53,274.92,272.68,272.98,47723.0,262.7694,263.1427,260.9986,261.2858,47723.0
2020-04-15 15:30:00,272.89,274.05,271.89,273.28,177378.0,261.1996,262.3099,260.2425,261.5729,177378.0
2020-04-16 09:30:00,274.18,275.92,272.76,273.62,74524.0,262.4344,264.0998,261.0752,261.8983,74524.0
2020-04-16 10:00:00,273.42,273.96,272.62,273.85,119883.0,261.7069,262.2238,260.9412,262.1185,119883.0
2020-04-16 10:30:00,273.86,274.27,272.01,272.49,75626.0,262.1281,262.5205,260.3573,260.8168,75626.0
2020-04-16 11:00:00,272.59,274.91,271.84,274.57,130038.0,260.9125,263.1331,260.1946,262.8076,130038.0
2020-04-16 11:30:00,274.43,276.15,273.6,275.46,34671.0,262.6736,264.32,261.8792,263.6595,34671.0
2020-04-16 12:00:00,275.61,275.75,272.29,272.47,69191.0,263.8031,263.9371,260.6253,260.7976,69191.0
2020-04-16 12:30:00,272.65,273.83,270.89,273.66,33845.0,260.9699,262.0993,259.2853,261.9366,33845.0
2020-04-16 13:00:00,273.49,273.93,272.82,273.54,27476.0,261.7739,262.1951,261.1326,261.8218,27476.0
2020-04-16 13:30:00,273.7,273.87,272.89,273.25,30921.0,261.9749,262.1376,261.1996,261.5442,30921.0
2020-04-16 14:00:00,273.23,274.7,272.7,273.97,32357.0,261.5251,262.9321,261.0178,262.2334,32357.0
2020-04-16 14:30:00,273.93,275.08,273.7,274.16,30893.0,262.1951,263.2958,261.9749,262.4152,30893.0
2020-04-16 15:00:00,274.25,274.97,273.56,274.84,42306.0,262.5014,263.1905,261.8409,263.0661,42306.0
2020-04-16 15:30:00,274.97,275.41,274.05,274.44,127184.0,263.1905,263.6117,262.3099,262.6832,127184.0
2020-04-17 09:30:00,282.68,286.62,281.2,284.4,201985.0,270.5702,274.3414,269.1536,272.2165,201985.0
2020-04-17 10:00:00,284.51,285.0,282.37,283.5,86056.0,272.3218,272.7908,270.2735,271.3551,86056.0
2020-04-17 10:30:00,283.55,283.92,279.69,280.15,100288.0,271.403,271.7571,267.7083,268.1486,100288.0
2020-04-17 11:00:00,280.23,282.6,278.74,280.22,142678.0,268.2252,270.4936,266.799,268.2156,142678.0
2020-04-17 11:30:00,280.13,282.31,279.56,281.99,57271.0,268.1295,270.2161,267.5839,269.9098,57271.0
2020-04-17 12:00:00,282.11,282.59,281.68,281.81,29995.0,270.0246,270.4841,269.6131,269.7375,29995.0
2020-04-17 12:30:00,281.51,283.2,281.51,282.8,20684.0,269.4503,271.0679,269.4503,270.6851,20684.0
2020-04-17 13:00:00,282.66,283.24,281.96,282.05,67258.0,270.5511,271.1062,269.8811,269.9672,67258.0
2020-04-17 13:30:00,282.13,282.29,281.42,281.87,87677.0,270.0438,270.1969,269.3642,269.7949,87677.0
2020-04-17 14:00:00,281.88,281.88,280.16,280.18,111835.0,269.8045,269.8045,268.1582,268.1773,111835.0
2020-04-17 14:30:00,280.19,280.44,278.28,280.44,158695.0,268.1869,268.4262,266.3587,268.4262,158695.0
2020-04-17 15:00:00,280.37,282.73,280.28,281.47,284103.0,268.3592,270.6181,268.273,269.4121,284103.0
2020-04-17 15:30:00,281.28,283.44,281.21,282.58,222032.0,269.2302,271.2977,269.1632,270.4745,222032.0
2020-04-20 09:30:00,277.85,280.57,276.49,279.08,93852.0,265.9471,268.5506,264.6454,267.1244,93852.0
2020-04-20 10:00:00,278.88,280.67,278.09,279.99,36989.0,266.933,268.6463,266.1769,267.9955,36989.0
2020-04-20 10:30:00,280.15,280.67,277.34,279.24,77871.0,268.1486,268.6463,265.459,267.2776,77871.0
2020-04-20 11:00:00,279.24,279.99,278.4,279.35,57581.0,267.2776,267.9955,266.4736,267.3829,57581.0
2020-04-20 11:30:00,279.34,279.86,277.65,279.56,54586.0,267.3733,267.871,265.7557,267.5839,54586.0
2020-04-20 12:00:00,279.64,279.67,278.0,278.71,14997.0,267.6605,267.6892,266.0907,266.7703,14997.0
2020-04-20 12:30:00,278.58,279.23,278.41,278.96,14442.0,266.6459,267.268,266.4831,267.0096,14442.0
2020-04-20 13:00:00,278.76,278.98,277.92,278.35,17243.0,266.8182,267.0287,266.0141,266.4257,17243.0
2020-04-20 13:30:00,278.29,278.84,277.69,278.4,35552.0,266.3683,266.8947,265.794,266.4736,35552.0
2020-04-20 14:00:00,278.42,278.67,276.87,277.04,42307.0,266.4927,266.732,265.0091,265.1718,42307.0
2020-04-20 14:30:00,277.11,278.96,277.1,278.16,63795.0,265.2388,267.0096,265.2293,266.2439,63795.0
2020-04-20 15:00:00,277.95,278.59,277.11,277.59,37999.0,266.0429,266.6554,265.2388,265.6983,37999.0
2020-04-20 15:30:00,277.55,279.94,277.41,279.17,156284.0,265.66,267.9476,265.526,267.2106,156284.0
2020-04-21 09:30:00,271.25,273.41,271.13,272.86,95342.0,259.6299,261.6973,259.515,261.1709,95342.0
2020-04-21 10:00:00,272.86,273.55,271.79,271.79,65736.0,261.1709,261.8313,260.1467,260.1467,65736.0
2020-04-21 10:30:00,271.95,272.12,268.94,269.14,87317.0,260.2999,260.4626,257.4188,257.6103,87317.0
2020-04-21 11:00:00,269.1,270.0,267.56,267.73,83946.0,257.572,258.4334,256.0979,256.2607,83946.0
2020-04-21 11:30:00,267.66,268.56,267.32,268.26,57684.0,256.1937,257.0551,255.8682,256.768,57684.0
2020-04-21 12:00:00,268.36,268.44,266.41,266.79,42437.0,256.8637,256.9403,254.9972,255.3609,42437.0
2020-04-21 12:30:00,266.86,267.01,265.92,266.65,30365.0,255.4279,255.5715,254.5282,255.2269,30365.0
2020-04-21 13:00:00,266.56,268.87,266.35,268.29,30044.0,255.1408,257.3518,254.9398,256.7967,30044.0
2020-04-21 13:30:00,268.4,269.07,266.98,267.41,31327.0,256.902,257.5433,255.5428,255.9544,31327.0
2020-04-21 14:00:00,267.2,268.88,267.12,268.21,38224.0,255.7534,257.3614,255.6768,256.7201,38224.0
2020-04-21 14:30:00,268.27,268.55,266.7,267.09,38871.0,256.7775,257.0455,255.2748,255.6481,38871.0
2020-04-21 15:00:00,267.11,268.06,266.15,268.05,34807.0,255.6672,256.5765,254.7484,256.567,34807.0
2020-04-21 15:30:00,267.93,270.25,266.51,267.64,182821.0,256.4521,258.6727,255.0929,256.1745,182821.0
2020-04-22 09:30:00,272.71,272.97,269.4,271.75,63812.0,261.0273,261.2762,257.8591,260.1085,63812.0
2020-04-22 10:00:00,271.84,272.07,270.43,271.66,38512.0,260.1946,260.4147,258.845,260.0223,38512.0
2020-04-22 10:30:00,271.88,272.18,271.38,272.0,67906.0,260.2329,260.52,259.7543,260.3477,67906.0
2020-04-22 11:00:00,272.0,274.93,272.0,274.5,45009.0,260.3477,263.1522,260.3477,262.7406,45009.0
2020-04-22 11:30:00,274.14,274.55,273.07,273.76,42072.0,262.3961,262.7885,261.3719,262.0323,42072.0
2020-04-22 12:00:00,273.88,274.5,273.58,273.95,22968.0,262.1472,262.7406,261.8601,262.2142,22968.0
2020-04-22 12:30:00,273.86,274.61,273.67,274.27,68137.0,262.1281,262.8459,261.9462,262.5205,68137.0
2020-04-22 13:00:00,274.27,276.07,274.27,276.06,35829.0,262.5205,264.2434,262.5205,264.2338,35829.0
2020-04-22 13:30:00,276.13,276.17,274.73,274.87,40986.0,264.3008,264.3391,262.9608,263.0948,40986.0
2020-04-22 14:00:00,274.96,276.13,274.96,276.09,44201.0,263.1809,264.3008,263.1809,264.2625,44201.0
2020-04-22 14:30:00,276.1,276.65,275.78,276.31,35880.0,264.2721,264.7985,263.9658,264.4731,35880.0
2020-04-22 15:00:00,276.44,277.4,276.1,276.4,71869.0,264.5975,265.5164,264.2721,264.5593,71869.0
2020-04-22 15:30:00,276.41,277.01,275.74,276.04,165028.0,264.5688,265.1431,263.9275,264.2147,165028.0
2020-04-23 09:30:00,276.79,279.42,276.03,278.12,53625.0,264.9325,267.4499,264.2051,266.2056,53625.0
2020-04-23 10:00:00,278.22,280.0,277.84,279.53,66295.0,266.3013,268.005,265.9376,267.5552,66295.0
2020-04-23 10:30:00,279.64,281.3,279.41,279.98,50328.0,267.6605,269.2493,267.4403,267.9859,50328.0
2020-04-23 11:00:00,279.92,280.26,278.65,279.85,141325.0,267.9285,268.2539,266.7129,267.8615,141325.0
2020-04-23 11:30:00,279.81,280.14,278.56,279.49,116241.0,267.8232,268.139,266.6267,267.5169,116241.0
2020-04-23 12:00:00,279.39,280.43,279.25,280.34,26373.0,267.4212,268.4166,267.2872,268.3305,26373.0
2020-04-23 12:30:00,280.23,280.6,276.57,279.9,110302.0,268.2252,268.5793,264.722,267.9093,110302.0
2020-04-23 13:00:00,279.9,280.26,278.65,279.3,81345.0,267.9093,268.2539,266.7129,267.335,81345.0
2020-04-23 13:30:00,279.3,280.12,278.71,279.4,110111.0,267.335,268.1199,266.7703,267.4307,110111.0
2020-04-23 14:00:00,279.28,280.91,278.54,280.74,81304.0,267.3159,268.876,266.6076,268.7133,81304.0
2020-04-23 14:30:00,280.71,281.01,277.53,278.57,55167.0,268.6846,268.9718,265.6408,266.6363,55167.0
2020-04-23 15:00:00,278.71,278.91,276.57,277.49,69329.0,266.7703,266.9617,264.722,265.6026,69329.0
2020-04-23 15:30:00,277.56,280.02,276.93,279.55,296975.0,265.6696,268.0242,265.0665,267.5743,296975.0
2020-04-24 09:30:00,282.61,283.87,280.74,282.87,112946.0,270.5032,271.7092,268.7133,270.7521,112946.0
2020-04-24 10:00:00,282.94,284.27,282.27,283.71,78063.0,270.8191,272.0921,270.1778,271.5561,78063.0
2020-04-24 10:30:00,283.37,284.51,283.3,283.84,39499.0,271.2307,272.3218,271.1637,271.6805,39499.0
2020-04-24 11:00:00,283.66,283.94,280.88,280.88,38648.0,271.5082,271.7762,268.8473,268.8473,38648.0
2020-04-24 11:30:00,280.83,281.8,280.38,281.74,32347.0,268.7995,269.7279,268.3688,269.6705,32347.0
2020-04-24 12:00:00,281.68,283.17,281.49,283.08,23728.0,269.6131,271.0392,269.4312,270.9531,23728.0
2020-04-24 12:30:00,283.06,283.08,281.16,281.28,21747.0,270.9339,270.9531,269.1153,269.2302,21747.0
2020-04-24 13:00:00,281.21,281.38,280.65,281.27,18309.0,269.1632,269.3259,268.6272,269.2206,18309.0
2020-04-24 13:30:00,281.32,282.56,281.12,282.56,23184.0,269.2685,270.4554,269.0771,270.4554,23184.0
2020-04-24 14:00:00,282.51,283.0,282.13,282.38,21528.0,270.4075,270.8765,270.0438,270.2831,21528.0
2020-04-24 14:30:00,282.33,283.19,282.28,283.01,25850.0,270.2352,271.0584,270.1874,270.8861,25850.0
2020-04-24 15:00:00,282.92,283.35,282.34,282.61,81173.0,270.7999,271.2115,270.2448,270.5032,81173.0
2020-04-24 15:30:00,282.49,284.53,282.4,283.83,139850.0,270.3884,272.341,270.3022,271.671,139850.0
2020-04-27 09:30:00,286.46,287.79,285.19,286.4,124475.0,274.1883,275.4613,272.9727,274.1309,124475.0
2020-04-27 10:00:00,286.44,288.63,285.73,287.47,58493.0,274.1691,276.2653,273.4896,275.155,58493.0
2020-04-27 10:30:00,287.71,289.23,287.59,288.43,33387.0,275.3847,276.8396,275.2699,276.0739,33387.0
2020-04-27 11:00:00,288.43,289.38,287.38,289.37,45257.0,276.0739,276.9832,275.0689,276.9736,45257.0
2020-04-27 11:30:00,289.31,290.66,289.17,290.13,45967.0,276.9162,278.2084,276.7822,277.7011,45967.0
2020-04-27 12:00:00,290.14,291.83,290.0,291.83,46400.0,277.7106,279.3282,277.5766,279.3282,46400.0
2020-04-27 12:30:00,291.88,292.05,291.35,291.57,62725.0,279.3761,279.5388,278.8688,279.0794,62725.0
2020-04-27 13:00:00,291.63,291.63,290.33,290.63,42368.0,279.1368,279.1368,277.8925,278.1796,42368.0
2020-04-27 13:30:00,290.58,290.84,289.64,289.64,28530.0,278.1318,278.3807,277.2321,277.2321,28530.0
2020-04-27 14:00:00,289.72,290.88,289.65,290.6,31738.0,277.3086,278.4189,277.2416,278.1509,31738.0
2020-04-27 14:30:00,290.58,290.82,290.26,290.36,36167.0,278.1318,278.3615,277.8255,277.9212,36167.0
2020-04-27 15:00:00,290.36,290.92,289.87,290.36,61322.0,277.9212,278.4572,277.4522,277.9212,61322.0
2020-04-27 15:30:00,290.36,292.0,290.23,291.0,162953.0,277.9212,279.491,277.7968,278.5338,162953.0
2020-04-28 09:30:00,300.0,308.41,295.0,299.77,225409.0,287.1482,295.198,282.3624,286.9281,225409.0
2020-04-28 10:00:00,299.47,300.95,296.6,296.6,92859.0,286.641,288.0575,283.8939,283.8939,92859.0
2020-04-28 10:30:00,297.01,297.79,294.45,294.51,93089.0,284.2863,285.0329,281.836,281.8934,93089.0
2020-04-28 11:00:00,294.6,296.61,294.0,294.4,82933.0,281.9796,283.9035,281.4053,281.7881,82933.0
2020-04-28 11:30:00,294.18,294.65,292.54,293.71,45405.0,281.5776,282.0274,280.0078,281.1277,45405.0
2020-04-28 12:00:00,293.73,294.22,292.51,293.2,51257.0,281.1468,281.6159,279.9791,280.6396,51257.0
2020-04-28 12:30:00,293.01,294.56,292.74,294.56,26825.0,280.4577,281.9413,280.1993,281.9413,26825.0
2020-04-28 13:00:00,294.59,295.79,294.37,295.49,34288.0,281.97,283.1186,281.7594,282.8315,34288.0
2020-04-28 13:30:00,295.49,296.65,295.18,295.26,53818.0,282.8315,283.9418,282.5347,282.6113,53818.0
2020-04-28 14:00:00,295.29,296.64,295.09,295.59,44477.0,282.64,283.9322,282.4486,282.9272,44477.0
2020-04-28 14:30:00,295.59,295.99,294.68,295.15,59908.0,282.9272,283.31,282.0562,282.506,59908.0
2020-04-28 15:00:00,295.05,296.96,294.85,295.69,89541.0,282.4103,284.2385,282.2189,283.0229,89541.0
2020-04-28 15:30:00,295.69,296.44,293.27,295.87,248359.0,283.0229,283.7408,280.7066,283.1952,248359.0
2020-04-29 09:30:00,303.26,303.79,298.79,300.97,107978.0,290.2686,290.7759,285.9901,288.0767,107978.0
2020-04-29 10:00:00,300.97,303.0,299.38,299.62,71882.0,288.0767,290.0197,286.5548,286.7845,71882.0
2020-04-29 10:30:00,299.65,300.14,296.42,296.59,85294.0,286.8132,287.2822,283.7216,283.8843,85294.0
2020-04-29 11:00:00,296.59,298.08,296.1,296.99,88671.0,283.8843,285.3105,283.4153,284.2672,88671.0
2020-04-29 11:30:00,296.81,297.23,295.7,296.13,63479.0,284.0949,284.4969,283.0325,283.444,63479.0
2020-04-29 12:00:00,296.06,296.16,294.88,295.62,44039.0,283.377,283.4727,282.2476,282.9559,44039.0
2020-04-29 12:30:00,295.55,296.41,294.64,294.78,45691.0,282.8889,283.712,282.0179,282.1519,45691.0
2020-04-29 13:00:00,294.69,296.39,294.6,295.38,43487.0,282.0657,283.6929,281.9796,282.7262,43487.0
2020-04-29 13:30:00,295.24,295.98,294.86,295.07,46801.0,282.5922,283.3005,282.2284,282.4294,46801.0
2020-04-29 14:00:00,295.22,295.71,293.42,295.0,61218.0,282.573,283.042,280.8501,282.3624,61218.0
2020-04-29 14:30:00,294.99,295.84,294.45,295.16,47146.0,282.3529,283.1665,281.836,282.5156,47146.0
2020-04-29 15:00:00,295.31,295.68,294.05,295.15,58421.0,282.6592,283.0133,281.4531,282.506,58421.0
2020-04-29 15:30:00,295.21,295.8,293.74,294.67,195670.0,282.5634,283.1282,281.1564,282.0466,195670.0
2020-04-30 09:30:00,289.27,293.3,288.51,293.3,94805.0,276.8779,280.7353,276.1505,280.7353,94805.0
2020-04-30 10:00:00,294.12,294.95,291.62,294.72,76700.0,281.5201,282.3146,279.1272,282.0944,76700.0
2020-04-30 10:30:00,294.62,295.1,292.12,293.15,63416.0,281.9987,282.4582,279.6058,280.5917,63416.0
2020-04-30 11:00:00,293.28,294.52,292.45,292.78,35403.0,280.7161,281.903,279.9217,280.2375,35403.0
2020-04-30 11:30:00,292.63,293.62,291.47,291.57,41669.0,280.094,281.0416,278.9837,279.0794,41669.0
2020-04-30 12:00:00,291.66,292.44,290.95,291.78,45272.0,279.1655,279.9121,278.4859,279.2804,45272.0
2020-04-30 12:30:00,291.65,294.67,291.22,294.06,31884.0,279.156,282.0466,278.7444,281.4627,31884.0
2020-04-30 13:00:00,293.93,294.23,292.88,292.94,30569.0,281.3383,281.6254,280.3333,280.3907,30569.0
2020-04-30 13:30:00,292.9,292.9,291.6,292.55,23720.0,280.3524,280.3524,279.1081,280.0174,23720.0
2020-04-30 14:00:00,292.62,293.96,292.34,293.91,38996.0,280.0844,281.367,279.8164,281.3191,38996.0
2020-04-30 14:30:00,293.94,294.19,292.5,292.68,40784.0,281.3479,281.5871,279.9695,280.1418,40784.0
2020-04-30 15:00:00,292.67,294.09,292.41,293.77,52071.0,280.1323,281.4914,279.8834,281.1851,52071.0
2020-04-30 15:30:00,293.83,294.42,292.28,292.45,189480.0,281.2426,281.8073,279.759,279.9217,189480.0
2020-05-01 09:30:00,287.67,289.03,286.44,287.25,93116.0,275.3465,276.6482,274.1691,274.9444,93116.0
2020-05-01 10:00:00,287.46,288.45,286.22,288.35,72749.0,275.1454,276.093,273.9586,275.9973,72749.0
2020-05-01 10:30:00,288.36,288.82,287.66,288.39,33425.0,276.0069,276.4472,275.3369,276.0356,33425.0
2020-05-01 11:00:00,288.29,288.35,287.42,287.79,34434.0,275.9399,275.9973,275.1072,275.4613,34434.0
2020-05-01 11:30:00,287.75,288.02,286.3,286.72,40281.0,275.423,275.6815,274.0351,274.4372,40281.0
2020-05-01 12:00:00,286.76,286.99,285.95,286.01,33425.0,274.4754,274.6956,273.7001,273.7576,33425.0
2020-05-01 12:30:00,285.98,286.5,285.06,286.28,46483.0,273.7289,274.2266,272.8483,274.016,46483.0
2020-05-01 13:00:00,286.29,286.55,285.41,286.21,29288.0,274.0256,274.2744,273.1833,273.949,29288.0
2020-05-01 13:30:00,286.13,286.37,285.06,285.11,48020.0,273.8724,274.1021,272.8483,272.8961,48020.0
2020-05-01 14:00:00,285.18,285.19,284.09,285.19,45447.0,272.9631,272.9727,271.9198,272.9727,45447.0
2020-05-01 14:30:00,285.08,285.81,284.69,285.75,33045.0,272.8674,273.5661,272.4941,273.5087,33045.0
2020-05-01 15:00:00,285.58,287.09,285.19,286.93,52579.0,273.346,274.7913,272.9727,274.6382,52579.0
2020-05-01 15:30:00,286.9,287.05,285.18,286.4,188026.0,274.6094,274.753,272.9631,274.1309,188026.0
2020-05-04 09:30:00,283.3,285.39,281.07,284.79,66311.0,271.1637,273.1641,269.0292,272.5898,66311.0
2020-05-04 10:00:00,284.68,285.85,284.04,285.42,100894.0,272.4845,273.6044,271.872,273.1928,100894.0
2020-05-04 10:30:00,285.41,285.75,284.39,284.75,43117.0,273.1833,273.5087,272.207,272.5515,43117.0
2020-05-04 11:00:00,284.76,286.52,284.61,285.75,39823.0,272.5611,274.2457,272.4175,273.5087,39823.0
2020-05-04 11:30:00,285.79,287.7,285.52,287.54,41651.0,273.547,275.3752,273.2886,275.222,41651.0
2020-05-04 12:00:00,287.51,287.93,286.71,287.12,27984.0,275.1933,275.5953,274.4276,274.82,27984.0
2020-05-04 12:30:00,287.19,287.45,285.51,285.53,26792.0,274.887,275.1359,273.279,273.2981,26792.0
2020-05-04 13:00:00,285.6,285.85,284.89,284.95,30448.0,273.3651,273.6044,272.6855,272.743,30448.0
2020-05-04 13:30:00,284.92,286.15,284.92,285.94,25260.0,272.7143,273.8916,272.7143,273.6906,25260.0
2020-05-04 14:00:00,285.94,286.47,285.89,286.25,37807.0,273.6906,274.1979,273.6427,273.9873,37807.0
2020-05-04 14:30:00,286.29,287.61,285.62,287.42,40188.0,274.0256,275.289,273.3843,275.1072,40188.0
2020-05-04 15:00:00,287.41,288.03,287.03,287.73,36404.0,275.0976,275.691,274.7339,275.4039,36404.0
2020-05-04 15:30:00,287.84,288.13,285.63,285.77,190448.0,275.5092,275.7867,273.3938,273.5278,190448.0
2020-05-05 09:30:00,289.62,292.55,288.33,292.35,60925.0,277.2129,280.0174,275.9782,279.826,60925.0
2020-05-05 10:00:00,292.46,293.0,291.23,292.5,39104.0,279.9313,280.4481,278.7539,279.9695,39104.0
2020-05-05 10:30:00,292.51,293.74,292.31,293.65,39167.0,279.9791,281.1564,279.7877,281.0703,39167.0
2020-05-05 11:00:00,293.65,294.48,292.6,294.48,50976.0,281.0703,281.8647,280.0653,281.8647,50976.0
2020-05-05 11:30:00,294.49,295.67,294.26,295.66,64693.0,281.8743,283.0037,281.6541,282.9942,64693.0
2020-05-05 12:00:00,295.85,296.71,295.78,296.31,68793.0,283.176,283.9992,283.109,283.6163,68793.0
2020-05-05 12:30:00,296.23,296.79,295.81,296.03,32361.0,283.5398,284.0758,283.1377,283.3483,32361.0
2020-05-05 13:00:00,296.0,296.13,295.31,295.82,32674.0,283.3196,283.444,282.6592,283.1473,32674.0
2020-05-05 13:30:00,295.85,296.6,295.84,296.37,23820.0,283.176,283.8939,283.1665,283.6738,23820.0
2020-05-05 14:00:00,296.33,297.61,296.33,297.61,30465.0,283.6355,284.8606,283.6355,284.8606,30465.0
2020-05-05 14:30:00,297.53,298.25,296.77,298.25,38274.0,284.7841,285.4732,284.0566,285.4732,38274.0
2020-05-05 15:00:00,298.14,298.56,296.35,296.38,62029.0,285.3679,285.7699,283.6546,283.6833,62029.0
2020-05-05 15:30:00,296.38,297.27,295.07,295.28,154555.0,283.6833,284.5352,282.4294,282.6304,154555.0
2020-05-06 09:30:00,294.82,297.44,293.23,294.04,68990.0,282.1902,284.6979,280.6683,281.4436,68990.0
2020-05-06 10:00:00,293.78,294.62,291.95,292.78,38471.0,281.1947,281.9987,279.4431,280.2375,38471.0
2020-05-06 10:30:00,292.81,294.94,292.27,293.81,28111.0,280.2663,282.305,279.7494,281.2234,28111.0
2020-05-06 11:00:00,293.9,294.33,292.14,293.2,24356.0,281.3096,281.7211,279.625,280.6396,24356.0
2020-05-06 11:30:00,293.2,293.59,292.08,293.28,28528.0,280.6396,281.0128,279.5675,280.7161,28528.0
2020-05-06 12:00:00,293.38,293.96,292.91,293.81,13569.0,280.8118,281.367,280.362,281.2234,13569.0
2020-05-06 12:30:00,293.73,295.41,293.72,294.88,23822.0,281.1468,282.7549,281.1373,282.2476,23822.0
2020-05-06 13:00:00,295.0,295.02,293.86,294.61,13380.0,282.3624,282.3816,281.2713,281.9891,13380.0
2020-05-06 13:30:00,294.57,295.09,294.14,294.25,18226.0,281.9509,282.4486,281.5393,281.6446,18226.0
2020-05-06 14:00:00,293.99,294.01,292.22,292.22,22193.0,281.3957,281.4149,279.7015,279.7015,22193.0
2020-05-06 14:30:00,292.04,292.62,291.33,291.52,29161.0,279.5292,280.0844,278.8497,279.0315,29161.0
2020-05-06 15:00:00,291.55,292.24,291.09,292.02,55696.0,279.0602,279.7207,278.6199,279.5101,55696.0
2020-05-06 15:30:00,292.0,292.0,288.92,289.23,171838.0,279.491,279.491,276.5429,276.8396,171838.0
2020-05-07 09:30:00,294.55,296.59,293.6,295.54,59999.0,281.9317,283.8843,281.0224,282.8793,59999.0
2020-05-07 10:00:00,295.73,296.05,293.87,295.82,45159.0,283.0612,283.3675,281.2809,283.1473,45159.0
2020-05-07 10:30:00,295.75,295.97,293.56,293.85,47584.0,283.0803,283.2909,280.9841,281.2617,47584.0
2020-05-07 11:00:00,293.86,294.74,293.28,293.43,61699.0,281.2713,282.1136,280.7161,280.8597,61699.0
2020-05-07 11:30:00,293.43,295.62,292.92,294.9,54616.0,280.8597,282.9559,280.3715,282.2667,54616.0
2020-05-07 12:00:00,295.26,295.36,294.13,294.96,52489.0,282.6113,282.707,281.5297,282.3242,52489.0
2020-05-07 12:30:00,294.94,296.13,294.67,295.63,58098.0,282.305,283.444,282.0466,282.9655,58098.0
2020-05-07 13:00:00,295.82,296.64,295.58,295.79,49546.0,283.1473,283.9322,282.9176,283.1186,49546.0
2020-05-07 13:30:00,295.83,296.82,295.67,296.1,39994.0,283.1569,284.1045,283.0037,283.4153,39994.0
2020-05-07 14:00:00,295.93,296.69,295.63,295.96,38884.0,283.2526,283.98,282.9655,283.2813,38884.0
2020-05-07 14:30:00,295.96,297.65,295.96,296.94,45378.0,283.2813,284.8989,283.2813,284.2193,45378.0
2020-05-07 15:00:00,296.93,297.77,296.0,296.69,44925.0,284.2098,285.0138,283.3196,283.98,44925.0
2020-05-07 15:30:00,296.66,296.79,295.0,295.55,130015.0,283.9513,284.0758,282.3624,282.8889,130015.0
2020-05-08 09:30:00,300.0,300.0,297.61,299.19,56064.0,287.1482,287.1482,284.8606,286.3729,56064.0
2020-05-08 10:00:00,299.31,299.91,298.29,298.9,37179.0,286.4878,287.0621,285.5115,286.0954,37179.0
2020-05-08 10:30:00,298.89,299.34,298.43,299.28,32036.0,286.0858,286.5165,285.6455,286.4591,32036.0
2020-05-08 11:00:00,299.16,299.32,298.69,298.76,26638.0,286.3442,286.4974,285.8944,285.9614,26638.0
2020-05-08 11:30:00,298.8,299.17,298.62,299.12,12242.0,285.9997,286.3538,285.8274,286.3059,12242.0
2020-05-08 12:00:00,299.17,299.17,298.31,298.77,23522.0,286.3538,286.3538,285.5306,285.9709,23522.0
2020-05-08 12:30:00,298.85,299.82,298.82,299.57,21355.0,286.0475,286.976,286.0188,286.7367,21355.0
2020-05-08 13:00:00,299.44,299.62,298.25,298.25,12162.0,286.6122,286.7845,285.4732,285.4732,12162.0
2020-05-08 13:30:00,298.38,298.4,296.76,297.06,13701.0,285.5976,285.6168,284.047,284.3342,13701.0
2020-05-08 14:00:00,296.99,298.29,296.93,298.06,27740.0,284.2672,285.5115,284.2098,285.2914,27740.0
2020-05-08 14:30:00,298.0,298.07,296.92,297.17,52165.0,285.2339,285.3009,284.2002,284.4395,52165.0
2020-05-08 15:00:00,297.3,297.34,296.4,296.52,56626.0,284.5639,284.6022,283.7025,283.8173,56626.0
2020-05-08 15:30:00,296.43,298.35,295.78,297.39,136012.0,283.7312,285.5689,283.109,284.6501,136012.0
2020-05-11 09:30:00,294.04,299.45,292.64,298.69,55024.0,281.4436,286.6218,280.1035,285.8944,55024.0
2020-05-11 10:00:00,299.1,300.82,298.8,300.22,43632.0,286.2868,287.9331,285.9997,287.3588,43632.0
2020-05-11 10:30:00,300.08,300.97,299.25,300.73,44803.0,287.2248,288.0767,286.4304,287.847,44803.0
2020-05-11 11:00:00,300.83,301.24,299.85,300.83,30609.0,287.9427,288.3351,287.0047,287.9427,30609.0
2020-05-11 11:30:00,300.98,301.06,300.05,300.64,27450.0,288.0863,288.1628,287.1961,287.7608,27450.0
2020-05-11 12:00:00,300.69,301.45,300.19,301.34,13911.0,287.8087,288.5361,287.3301,288.4308,13911.0
2020-05-11 12:30:00,301.36,301.96,301.34,301.63,21560.0,288.45,289.0243,288.4308,288.7084,21560.0
2020-05-11 13:00:00,301.55,302.4,301.36,302.02,30028.0,288.6318,289.4454,288.45,289.0817,30028.0
2020-05-11 13:30:00,302.0,302.5,301.92,302.25,19197.0,289.0626,289.5411,288.986,289.3019,19197.0
2020-05-11 14:00:00,302.15,302.26,300.89,301.42,27721.0,289.2061,289.3114,288.0001,288.5074,27721.0
2020-05-11 14:30:00,301.43,302.77,301.43,302.63,38839.0,288.517,289.7996,288.517,289.6656,38839.0
2020-05-11 15:00:00,302.58,303.28,301.5,301.61,59503.0,289.6177,290.2877,288.584,288.6893,59503.0
2020-05-11 15:30:00,301.54,302.06,300.41,300.41,77415.0,288.6223,289.12,287.5407,287.5407,77415.0
2020-05-12 09:30:00,304.96,306.52,302.13,303.94,116321.0,291.8958,293.3889,289.187,290.9195,116321.0
2020-05-12 10:00:00,304.02,305.36,304.01,304.17,98775.0,290.996,292.2786,290.9865,291.1396,98775.0
2020-05-12 10:30:00,304.31,304.86,304.0,304.64,43023.0,291.2736,291.8,290.9769,291.5895,43023.0
2020-05-12 11:00:00,304.66,305.79,304.66,305.0,31620.0,291.6086,292.6902,291.6086,291.9341,31620.0
2020-05-12 11:30:00,304.99,305.44,304.16,305.44,37675.0,291.9245,292.3552,291.13,292.3552,37675.0
2020-05-12 12:00:00,305.27,306.6,305.27,306.5,33406.0,292.1925,293.4655,292.1925,293.3698,33406.0
2020-05-12 12:30:00,306.47,307.17,305.78,306.75,25599.0,293.3411,294.0111,292.6806,293.6091,25599.0
2020-05-12 13:00:00,306.75,306.75,304.16,304.38,41220.0,293.6091,293.6091,291.13,291.3406,41220.0
2020-05-12 13:30:00,304.45,305.53,304.45,305.26,23449.0,291.4076,292.4413,291.4076,292.1829,23449.0
2020-05-12 14:00:00,305.41,305.76,303.83,304.36,21477.0,292.3265,292.6615,290.8142,291.3215,21477.0
2020-05-12 14:30:00,304.31,305.46,303.94,304.31,54282.0,291.2736,292.3743,290.9195,291.2736,54282.0
2020-05-12 15:00:00,304.27,304.54,303.12,303.49,55827.0,291.2353,291.4938,290.1346,290.4887,55827.0
2020-05-12 15:30:00,303.57,303.73,299.4,299.62,222977.0,290.5653,290.7185,286.574,286.7845,222977.0
2020-05-13 09:30:00,297.74,300.44,295.67,297.96,115687.0,284.9851,287.5694,283.0037,285.1956,115687.0
2020-05-13 10:00:00,297.84,301.5,297.68,301.5,54080.0,285.0808,288.584,284.9276,288.584,54080.0
2020-05-13 10:30:00,301.49,302.48,300.12,300.78,48788.0,288.5744,289.522,287.2631,287.8948,48788.0
2020-05-13 11:00:00,300.94,301.64,299.35,299.89,46209.0,288.048,288.718,286.5261,287.043,46209.0
2020-05-13 11:30:00,299.78,300.15,295.87,297.27,54558.0,286.9377,287.2918,283.1952,284.5352,54558.0
2020-05-13 12:00:00,297.15,297.57,294.52,295.3,51641.0,284.4203,284.8223,281.903,282.6496,51641.0
2020-05-13 12:30:00,295.33,296.06,294.71,296.06,45418.0,282.6783,283.377,282.0849,283.377,45418.0
2020-05-13 13:00:00,295.99,295.99,293.68,294.61,46396.0,283.31,283.31,281.099,281.9891,46396.0
2020-05-13 13:30:00,294.56,296.13,294.47,295.68,33151.0,281.9413,283.444,281.8551,283.0133,33151.0
2020-05-13 14:00:00,295.61,296.6,295.28,295.33,56833.0,282.9463,283.8939,282.6304,282.6783,56833.0
2020-05-13 14:30:00,295.22,295.35,293.53,293.68,61339.0,282.573,282.6974,280.9554,281.099,61339.0
2020-05-13 15:00:00,293.67,295.18,291.99,292.68,107531.0,281.0894,282.5347,279.4814,280.1418,107531.0
2020-05-13 15:30:00,292.66,295.29,292.42,294.62,267225.0,280.1227,282.64,279.893,281.9987,267225.0
2020-05-14 09:30:00,291.41,293.72,290.08,292.57,111314.0,278.9262,281.1373,277.6532,280.0365,111314.0
2020-05-14 10:00:00,292.4,293.83,291.64,292.64,52440.0,279.8738,281.2426,279.1464,280.1035,52440.0
2020-05-14 10:30:00,292.54,293.63,292.19,292.66,57720.0,280.0078,281.0511,279.6728,280.1227,57720.0
2020-05-14 11:00:00,292.56,293.77,292.26,293.01,48944.0,280.027,281.1851,279.7398,280.4577,48944.0
2020-05-14 11:30:00,293.12,296.11,293.12,294.02,34306.0,280.563,283.4249,280.563,281.4244,34306.0
2020-05-14 12:00:00,294.28,296.04,293.75,295.28,33337.0,281.6733,283.3579,281.166,282.6304,33337.0
2020-05-14 12:30:00,295.22,296.35,294.5,296.08,53543.0,282.573,283.6546,281.8839,283.3962,53543.0
2020-05-14 13:00:00,296.18,297.77,296.17,297.63,38217.0,283.4919,285.0138,283.4823,284.8798,38217.0
2020-05-14 13:30:00,297.66,297.99,296.3,296.3,24749.0,284.9085,285.2244,283.6068,283.6068,24749.0
2020-05-14 14:00:00,296.26,296.94,295.74,296.68,22813.0,283.5685,284.2193,283.0707,283.9705,22813.0
2020-05-14 14:30:00,296.77,296.87,294.76,295.72,39948.0,284.0566,284.1523,282.1327,283.0516,39948.0
2020-05-14 15:00:00,295.4,298.77,295.39,298.52,68104.0,282.7453,285.9709,282.7357,285.7316,68104.0
2020-05-14 15:30:00,298.51,300.26,297.28,300.26,209001.0,285.7221,287.3971,284.5448,287.3971,209001.0
2020-05-15 09:30:00,298.39,301.58,297.33,301.4,114605.0,285.6072,288.6606,284.5926,288.4883,114605.0
2020-05-15 10:00:00,301.4,303.47,301.4,301.76,58915.0,288.4883,290.4696,288.4883,288.8328,58915.0
2020-05-15 10:30:00,301.72,302.09,300.32,300.35,79296.0,288.7946,289.1487,287.4545,287.4833,79296.0
2020-05-15 11:00:00,300.24,300.69,298.92,300.11,55257.0,287.378,287.8087,286.1145,287.2535,55257.0
2020-05-15 11:30:00,300.22,301.65,300.09,301.49,49214.0,287.3588,288.7276,287.2344,288.5744,49214.0
2020-05-15 12:00:00,301.54,303.6,301.54,303.38,53474.0,288.6223,290.594,288.6223,290.3835,53474.0
2020-05-15 12:30:00,303.48,303.88,301.72,302.44,53083.0,290.4792,290.862,288.7946,289.4837,53083.0
2020-05-15 13:00:00,302.45,304.63,302.44,304.47,43917.0,289.4933,291.5799,289.4837,291.4268,43917.0
2020-05-15 13:30:00,304.07,304.36,302.0,302.84,25437.0,291.0439,291.3215,289.0626,289.8666,25437.0
2020-05-15 14:00:00,302.91,303.92,302.83,303.82,64145.0,289.9336,290.9003,289.857,290.8046,64145.0
2020-05-15 14:30:00,303.81,304.0,301.52,301.58,70121.0,290.795,290.9769,288.6031,288.6606,70121.0
2020-05-15 15:00:00,301.74,303.58,301.47,302.73,75693.0,288.8137,290.5749,288.5553,289.7613,75693.0
2020-05-15 15:30:00,302.82,303.36,300.04,303.14,205236.0,289.8474,290.3643,287.1865,290.1537,205236.0
2020-05-18 09:30:00,311.05,316.13,310.62,315.26,252087.0,297.7249,302.5873,297.3133,301.7545,252087.0
2020-05-18 10:00:00,315.62,316.26,314.39,315.28,127097.0,302.0991,302.7117,300.9218,301.7737,127097.0
2020-05-18 10:30:00,315.4,315.79,314.43,314.99,113755.0,301.8885,302.2618,300.9601,301.4961,113755.0
2020-05-18 11:00:00,315.06,315.09,313.5,313.77,129416.0,301.5631,301.5918,300.0699,300.3284,129416.0
2020-05-18 11:30:00,313.7,314.78,313.09,314.67,77894.0,300.2613,301.2951,299.6775,301.1898,77894.0
2020-05-18 12:00:00,314.84,314.84,313.61,313.83,40049.0,301.3525,301.3525,300.1752,300.3858,40049.0
2020-05-18 12:30:00,313.83,314.18,313.29,313.76,24771.0,300.3858,300.7208,299.8689,300.3188,24771.0
2020-05-18 13:00:00,313.78,314.35,313.56,314.35,29458.0,300.3379,300.8835,300.1273,300.8835,29458.0
2020-05-18 13:30:00,314.42,314.9,313.64,313.81,32365.0,300.9505,301.4099,300.2039,300.3666,32365.0
2020-05-18 14:00:00,313.93,314.86,313.87,314.69,30650.0,300.4815,301.3717,300.4241,301.2089,30650.0
2020-05-18 14:30:00,314.69,314.95,313.96,313.99,39486.0,301.2089,301.4578,300.5102,300.5389,39486.0
2020-05-18 15:00:00,314.13,314.23,312.71,312.87,75841.0,300.6729,300.7686,299.3138,299.4669,75841.0
2020-05-18 15:30:00,312.87,314.27,311.31,311.61,175177.0,299.4669,300.8069,297.9737,298.2609,175177.0
2020-05-19 09:30:00,311.76,315.63,311.06,314.94,77181.0,298.4045,302.1087,297.7344,301.4482,77181.0
2020-05-19 10:00:00,314.84,317.29,314.4,314.73,58633.0,301.3525,303.6976,300.9314,301.2472,58633.0
2020-05-19 10:30:00,315.02,315.57,314.26,314.76,54852.0,301.5248,302.0512,300.7974,301.2759,54852.0
2020-05-19 11:00:00,314.63,315.28,314.15,314.95,33138.0,301.1515,301.7737,300.6921,301.4578,33138.0
2020-05-19 11:30:00,315.06,315.5,314.62,315.1,32538.0,301.5631,301.9842,301.1419,301.6014,32538.0
2020-05-19 12:00:00,315.21,315.21,314.11,314.89,28472.0,301.7067,301.7067,300.6538,301.4004,28472.0
2020-05-19 12:30:00,314.82,315.29,314.54,315.08,25656.0,301.3334,301.7832,301.0654,301.5822,25656.0
2020-05-19 13:00:00,315.09,315.79,314.78,315.71,17835.0,301.5918,302.2618,301.2951,302.1852,17835.0
2020-05-19 13:30:00,315.71,315.98,315.18,315.4,15620.0,302.1852,302.4437,301.6779,301.8885,15620.0
2020-05-19 14:00:00,315.38,315.96,314.89,314.92,20144.0,301.8694,302.4245,301.4004,301.4291,20144.0
2020-05-19 14:30:00,314.91,315.94,313.69,313.93,34439.0,301.4195,302.4054,300.2518,300.4815,34439.0
2020-05-19 15:00:00,313.66,315.46,313.46,314.01,43784.0,300.2231,301.946,300.0316,300.5581,43784.0
2020-05-19 15:30:00,313.89,313.89,310.67,311.1,117972.0,300.4432,300.4432,297.3612,297.7727,117972.0
2020-05-20 09:30:00,315.36,317.07,314.01,314.49,90031.0,301.8502,303.487,300.5581,301.0175,90031.0
2020-05-20 10:00:00,314.42,315.04,312.7,313.51,54881.0,300.9505,301.5439,299.3042,300.0795,54881.0
2020-05-20 10:30:00,313.61,314.01,312.38,312.85,23765.0,300.1752,300.5581,298.9979,299.4478,23765.0
2020-05-20 11:00:00,312.89,314.68,312.82,314.48,22554.0,299.486,301.1994,299.419,301.0079,22554.0
2020-05-20 11:30:00,314.52,315.77,314.21,315.11,27333.0,301.0462,302.2427,300.7495,301.6109,27333.0
2020-05-20 12:00:00,315.3,315.64,314.84,315.3,22178.0,301.7928,302.1182,301.3525,301.7928,22178.0
2020-05-20 12:30:00,315.4,315.61,314.2,314.55,13796.0,301.8885,302.0895,300.7399,301.0749,13796.0
2020-05-20 13:00:00,314.59,315.25,313.77,314.09,17293.0,301.1132,301.7449,300.3284,300.6346,17293.0
2020-05-20 13:30:00,314.18,315.03,314.08,314.43,13324.0,300.7208,301.5344,300.6251,300.9601,13324.0
2020-05-20 14:00:00,314.56,314.59,313.19,313.71,13719.0,301.0845,301.1132,299.7732,300.2709,13719.0
2020-05-20 14:30:00,313.61,314.39,313.28,314.04,22564.0,300.1752,300.9218,299.8593,300.5868,22564.0
2020-05-20 15:00:00,313.87,314.81,312.9,314.71,46311.0,300.4241,301.3238,299.4956,301.2281,46311.0
2020-05-20 15:30:00,314.65,314.65,312.9,314.0,69429.0,301.1707,301.1707,299.4956,300.5485,69429.0
2020-05-21 09:30:00,314.29,316.81,314.22,315.7,54138.0,300.8261,303.2381,300.7591,302.1757,54138.0
2020-05-21 10:00:00,316.0,316.59,314.66,314.77,29809.0,302.4628,303.0275,301.1802,301.2855,29809.0
2020-05-21 10:30:00,314.58,314.75,310.53,310.98,57188.0,301.1037,301.2664,297.2272,297.6579,57188.0
2020-05-21 11:00:00,310.74,310.88,309.23,309.97,42869.0,297.4282,297.5622,295.9828,296.6911,42869.0
2020-05-21 11:30:00,310.23,311.56,310.12,310.91,27514.0,296.94,298.213,296.8347,297.5909,27514.0
2020-05-21 12:00:00,310.92,311.97,310.92,311.2,23436.0,297.6004,298.6055,297.6004,297.8684,23436.0
2020-05-21 12:30:00,311.04,311.12,309.96,309.96,18069.0,297.7153,297.7919,296.6816,296.6816,18069.0
2020-05-21 13:00:00,310.14,310.91,309.66,310.31,16605.0,296.8539,297.5909,296.3944,297.0166,16605.0
2020-05-21 13:30:00,310.49,311.48,310.26,311.24,17039.0,297.1889,298.1365,296.9687,297.9067,17039.0
2020-05-21 14:00:00,311.19,311.35,310.57,310.94,14702.0,297.8589,298.012,297.2654,297.6196,14702.0
2020-05-21 14:30:00,311.02,311.31,309.71,310.12,17569.0,297.6962,297.9737,296.4423,296.8347,17569.0
2020-05-21 15:00:00,310.04,311.3,310.04,310.65,25025.0,296.7581,297.9642,296.7581,297.342,25025.0
2020-05-21 15:30:00,310.64,311.05,309.92,310.84,97405.0,297.3324,297.7249,296.6433,297.5239,97405.0
2020-05-22 09:30:00,310.94,310.97,307.52,310.75,67051.0,297.6196,297.6483,294.3461,297.4377,67051.0
2020-05-22 10:00:00,310.57,311.32,310.02,310.9,25719.0,297.2654,297.9833,296.739,297.5813,25719.0
2020-05-22 10:30:00,310.87,311.14,310.11,310.22,20175.0,297.5526,297.811,296.8251,296.9304,20175.0
2020-05-22 11:00:00,310.04,310.34,309.59,309.98,23192.0,296.7581,297.0453,296.3274,296.7007,23192.0
2020-05-22 11:30:00,309.88,310.72,309.88,310.67,24439.0,296.605,297.409,296.605,297.3612,24439.0
2020-05-22 12:00:00,310.74,311.63,310.61,311.42,27806.0,297.4282,298.28,297.3037,298.079,27806.0
2020-05-22 12:30:00,311.52,312.3,311.19,311.87,27861.0,298.1747,298.9213,297.8589,298.5097,27861.0
2020-05-22 13:00:00,311.9,312.14,311.11,311.18,14613.0,298.5385,298.7682,297.7823,297.8493,14613.0
2020-05-22 13:30:00,311.19,311.29,310.76,310.83,16951.0,297.8589,297.9546,297.4473,297.5143,16951.0
2020-05-22 14:00:00,310.82,312.22,310.81,312.15,15868.0,297.5047,298.8448,297.4952,298.7778,15868.0
2020-05-22 14:30:00,312.13,312.61,311.53,311.91,21182.0,298.7586,299.218,298.1843,298.548,21182.0
2020-05-22 15:00:00,311.88,312.63,310.73,310.98,27048.0,298.5193,299.2372,297.4186,297.6579,27048.0
2020-05-22 15:30:00,310.97,312.07,310.87,311.77,65297.0,297.6483,298.7012,297.5526,298.414,65297.0
2020-05-26 09:30:00,318.26,318.89,313.53,313.9,268965.0,305.2795,305.8838,300.7424,301.0973,268965.0
2020-05-26 10:00:00,314.04,316.21,313.9,316.09,39938.0,301.2316,303.3131,301.0973,303.198,39938.0
2020-05-26 10:30:00,316.12,316.92,315.07,316.8,67723.0,303.2267,303.9941,302.2196,303.879,67723.0
2020-05-26 11:00:00,316.8,317.11,314.53,315.04,52829.0,303.879,304.1764,301.7016,302.1908,52829.0
2020-05-26 11:30:00,315.06,315.06,312.48,313.61,59397.0,302.21,302.21,299.7352,300.8191,59397.0
2020-05-26 12:00:00,313.62,314.5,313.62,314.19,38169.0,300.8287,301.6728,300.8287,301.3755,38169.0
2020-05-26 12:30:00,314.23,315.17,313.94,315.17,26713.0,301.4138,302.3155,301.1357,302.3155,26713.0
2020-05-26 13:00:00,315.18,316.44,315.18,316.26,23397.0,302.3251,303.5337,302.3251,303.361,23397.0
2020-05-26 13:30:00,316.38,316.54,315.46,315.59,26287.0,303.4761,303.6296,302.5937,302.7184,26287.0
2020-05-26 14:00:00,315.62,315.78,314.05,314.34,33403.0,302.7471,302.9006,301.2412,301.5193,33403.0
2020-05-26 14:30:00,314.39,314.81,313.42,313.49,41314.0,301.5673,301.9702,300.6369,300.704,41314.0
2020-05-26 15:00:00,313.56,313.7,312.65,312.67,85059.0,300.7711,300.9054,299.8983,299.9174,85059.0
2020-05-26 15:30:00,312.76,313.17,311.2,312.34,179140.0,300.0038,300.3971,298.5074,299.6009,179140.0
2020-05-27 09:30:00,316.89,316.89,308.23,309.16,100113.0,303.9653,303.9653,295.6585,296.5506,100113.0
2020-05-27 10:00:00,309.34,311.5,309.34,311.37,55123.0,296.7233,298.7952,296.7233,298.6705,55123.0
2020-05-27 10:30:00,311.35,312.68,310.16,310.4,45533.0,298.6513,299.927,297.5098,297.74,45533.0
2020-05-27 11:00:00,310.51,311.21,309.81,310.38,57637.0,297.8455,298.517,297.1741,297.7208,57637.0
2020-05-27 11:30:00,310.35,310.81,308.14,310.62,44992.0,297.6921,298.1333,295.5722,297.9511,44992.0
2020-05-27 12:00:00,310.55,312.43,310.38,312.12,40375.0,297.8839,299.6872,297.7208,299.3899,40375.0
2020-05-27 12:30:00,312.28,313.04,312.0,312.0,35943.0,299.5434,300.2724,299.2748,299.2748,35943.0
2020-05-27 13:00:00,312.1,312.49,311.35,312.03,33015.0,299.3707,299.7448,298.6513,299.3036,33015.0
2020-05-27 13:30:00,311.97,312.39,311.63,311.75,31244.0,299.246,299.6489,298.9199,299.035,31244.0
2020-05-27 14:00:00,311.72,312.92,311.72,312.54,27643.0,299.0062,300.1573,299.0062,299.7928,27643.0
2020-05-27 14:30:00,312.69,313.65,312.54,313.65,30578.0,299.9366,300.8575,299.7928,300.8575,30578.0
2020-05-27 15:00:00,313.7,314.0,312.9,313.9,38974.0,300.9054,301.1932,300.1381,301.0973,38974.0
2020-05-27 15:30:00,313.87,315.43,313.36,315.43,152143.0,301.0685,302.5649,300.5793,302.5649,152143.0
2020-05-28 09:30:00,317.77,317.77,314.8,317.34,102039.0,304.8094,304.8094,301.9606,304.397,102039.0
2020-05-28 10:00:00,316.91,319.26,316.51,319.19,37777.0,303.9845,306.2387,303.6008,306.1715,37777.0
2020-05-28 10:30:00,319.36,321.05,318.7,320.75,65698.0,306.3346,307.9557,305.7015,307.6679,65698.0
2020-05-28 11:00:00,320.81,321.21,319.56,320.57,46517.0,307.7255,308.1091,306.5264,307.4952,46517.0
2020-05-28 11:30:00,320.79,321.11,319.99,321.0,28060.0,307.7063,308.0132,306.9389,307.9077,28060.0
2020-05-28 12:00:00,321.0,322.02,320.84,321.49,26339.0,307.9077,308.8861,307.7542,308.3777,26339.0
2020-05-28 12:30:00,321.39,322.97,321.03,322.33,55292.0,308.2818,309.7974,307.9365,309.1835,55292.0
2020-05-28 13:00:00,322.29,323.52,322.28,322.49,49264.0,309.1451,310.3249,309.1355,309.3369,49264.0
2020-05-28 13:30:00,322.4,322.69,321.67,322.05,30512.0,309.2506,309.5288,308.5504,308.9149,30512.0
2020-05-28 14:00:00,322.06,322.41,321.16,321.63,28335.0,308.9245,309.2602,308.0612,308.512,28335.0
2020-05-28 14:30:00,321.71,322.35,320.94,321.3,44613.0,308.5887,309.2026,307.8501,308.1955,44613.0
2020-05-28 15:00:00,321.44,322.12,320.06,320.33,44933.0,308.3298,308.982,307.006,307.265,44933.0
2020-05-28 15:30:00,320.39,320.59,317.59,318.59,170712.0,307.3226,307.5144,304.6368,305.596,170712.0
2020-05-29 09:30:00,320.62,324.26,318.35,322.86,61599.0,307.5432,311.0347,305.3658,309.6918,61599.0
2020-05-29 10:00:00,322.94,323.27,319.32,320.94,71481.0,309.7686,310.0851,306.2962,307.8501,71481.0
2020-05-29 10:30:00,321.13,321.75,320.31,320.85,62061.0,308.0324,308.6271,307.2458,307.7638,62061.0
2020-05-29 11:00:00,320.82,322.44,320.3,321.75,103294.0,307.735,309.289,307.2363,308.6271,103294.0
2020-05-29 11:30:00,321.71,322.27,321.27,321.75,37479.0,308.5887,309.1259,308.1667,308.6271,37479.0
2020-05-29 12:00:00,321.83,322.32,321.52,322.26,67162.0,308.7038,309.1739,308.4065,309.1163,67162.0
2020-05-29 12:30:00,322.09,322.99,320.86,322.09,71710.0,308.9532,309.8165,307.7734,308.9532,71710.0
2020-05-29 13:00:00,322.17,322.82,321.72,322.3,26801.0,309.03,309.6535,308.5983,309.1547,26801.0
2020-05-29 13:30:00,322.47,322.49,321.57,322.05,40733.0,309.3177,309.3369,308.4545,308.9149,40733.0
2020-05-29 14:00:00,321.99,323.61,321.84,323.26,52759.0,308.8573,310.4113,308.7134,310.0755,52759.0
2020-05-29 14:30:00,323.4,324.55,321.24,324.36,63722.0,310.2098,311.3129,308.1379,311.1307,63722.0
2020-05-29 15:00:00,324.62,325.29,323.65,324.79,159513.0,311.3801,312.0227,310.4496,311.5431,159513.0
2020-05-29 15:30:00,324.74,326.0,324.23,324.69,241926.0,311.4952,312.7038,311.006,311.4472,241926.0
2020-06-01 09:30:00,326.05,327.33,323.37,324.24,74865.0,312.7517,313.9795,310.181,311.0156,74865.0
2020-06-01 10:00:00,324.4,325.29,324.09,324.8,45918.0,311.169,312.0227,310.8717,311.5527,45918.0
2020-06-01 10:30:00,324.8,326.17,324.68,325.91,38352.0,311.5527,312.8668,311.4376,312.6174,38352.0
2020-06-01 11:00:00,326.01,326.77,325.58,325.98,37860.0,312.7134,313.4424,312.3009,312.6846,37860.0
2020-06-01 11:30:00,326.06,327.64,326.06,326.98,19783.0,312.7613,314.2769,312.7613,313.6438,19783.0
2020-06-01 12:00:00,326.96,327.68,326.66,327.66,22593.0,313.6246,314.3153,313.3369,314.2961,22593.0
2020-06-01 12:30:00,327.59,328.12,327.29,327.43,26640.0,314.2289,314.7373,313.9412,314.0754,26640.0
2020-06-01 13:00:00,327.58,328.06,327.25,327.61,17176.0,314.2193,314.6798,313.9028,314.2481,17176.0
2020-06-01 13:30:00,327.73,327.79,327.23,327.41,25259.0,314.3632,314.4208,313.8836,314.0563,25259.0
2020-06-01 14:00:00,327.55,328.37,327.47,327.96,15770.0,314.1906,314.9771,314.1138,314.5838,15770.0
2020-06-01 14:30:00,328.09,329.57,327.88,329.05,27521.0,314.7085,316.1282,314.5071,315.6294,27521.0
2020-06-01 15:00:00,329.08,329.26,328.3,328.48,21471.0,315.6582,315.8308,314.91,315.0826,21471.0
2020-06-01 15:30:00,328.21,328.37,326.36,327.31,123981.0,314.8236,314.9771,313.0491,313.9603,123981.0
2020-06-02 09:30:00,325.82,325.93,323.31,323.89,84724.0,312.5311,312.6366,310.1235,310.6798,84724.0
2020-06-02 10:00:00,323.9,326.64,323.57,326.34,60064.0,310.6894,313.3177,310.3729,313.0299,60064.0
2020-06-02 10:30:00,326.33,327.82,325.75,327.28,41426.0,313.0203,314.4495,312.464,313.9316,41426.0
2020-06-02 11:00:00,327.19,327.21,325.81,326.3,38862.0,313.8452,313.8644,312.5215,312.9915,38862.0
2020-06-02 11:30:00,326.3,327.69,326.25,326.69,41334.0,312.9915,314.3248,312.9436,313.3656,41334.0
2020-06-02 12:00:00,326.66,327.54,326.62,326.95,21836.0,313.3369,314.181,313.2985,313.615,21836.0
2020-06-02 12:30:00,326.94,327.2,326.56,327.18,15168.0,313.6054,313.8548,313.2409,313.8356,15168.0
2020-06-02 13:00:00,326.92,326.92,325.83,326.08,33957.0,313.5862,313.5862,312.5407,312.7805,33957.0
2020-06-02 13:30:00,326.06,326.75,325.86,326.6,29021.0,312.7613,313.4232,312.5695,313.2793,29021.0
2020-06-02 14:00:00,326.68,326.87,325.75,325.99,31877.0,313.356,313.5383,312.464,312.6942,31877.0
2020-06-02 14:30:00,325.81,325.82,325.22,325.47,34967.0,312.5215,312.5311,311.9556,312.1954,34967.0
2020-06-02 15:00:00,325.49,325.82,324.38,324.42,67612.0,312.2146,312.5311,311.1498,311.1882,67612.0
2020-06-02 15:30:00,324.38,327.59,324.01,327.52,117896.0,311.1498,314.2289,310.7949,314.1618,117896.0
2020-06-03 09:30:00,330.12,330.12,326.62,328.83,115357.0,316.6557,316.6557,313.2985,315.4183,115357.0
2020-06-03 10:00:00,328.91,331.74,328.85,331.17,70295.0,315.4951,318.2097,315.4375,317.6629,70295.0
2020-06-03 10:30:00,331.07,332.77,330.97,332.04,38137.0,317.567,319.1977,317.4711,318.4974,38137.0
2020-06-03 11:00:00,332.21,333.86,332.2,333.71,39920.0,318.6605,320.2432,318.6509,320.0993,39920.0
2020-06-03 11:30:00,333.69,334.29,333.06,333.55,35944.0,320.0801,320.6557,319.4758,319.9458,35944.0
2020-06-03 12:00:00,333.36,333.76,332.32,333.3,32995.0,319.7636,320.1473,318.766,319.706,32995.0
2020-06-03 12:30:00,333.44,333.58,331.82,331.83,34705.0,319.8403,319.9746,318.2864,318.296,34705.0
2020-06-03 13:00:00,331.8,332.6,331.72,332.59,23549.0,318.2672,319.0346,318.1905,319.025,23549.0
2020-06-03 13:30:00,332.59,332.74,332.11,332.4,15338.0,319.025,319.1689,318.5646,318.8427,15338.0
2020-06-03 14:00:00,332.38,333.56,332.38,333.22,23634.0,318.8236,319.9554,318.8236,319.6293,23634.0
2020-06-03 14:30:00,333.28,333.6,332.31,332.38,38350.0,319.6869,319.9938,318.7564,318.8236,38350.0
2020-06-03 15:00:00,332.42,333.35,332.42,333.34,27674.0,318.8619,319.754,318.8619,319.7444,27674.0
2020-06-03 15:30:00,333.28,334.64,333.02,333.37,107950.0,319.6869,320.9914,319.4375,319.7732,107950.0
2020-06-04 09:30:00,331.1,333.59,330.5,333.25,75611.0,317.5958,319.9842,317.0202,319.6581,75611.0
2020-06-04 10:00:00,333.23,333.6,331.12,331.41,35273.0,319.6389,319.9938,317.6149,317.8931,35273.0
2020-06-04 10:30:00,331.31,331.98,330.22,330.89,38512.0,317.7972,318.4399,316.7517,317.3943,38512.0
2020-06-04 11:00:00,330.88,331.9,329.55,329.82,31075.0,317.3847,318.3631,316.109,316.368,31075.0
2020-06-04 11:30:00,329.66,329.98,328.42,329.87,23628.0,316.2145,316.5214,315.0251,316.4159,23628.0
2020-06-04 12:00:00,329.8,329.8,328.9,329.19,15817.0,316.3488,316.3488,315.4855,315.7637,15817.0
2020-06-04 12:30:00,329.18,329.21,327.78,327.78,22103.0,315.7541,315.7828,314.4112,314.4112,22103.0
2020-06-04 13:00:00,327.87,328.33,327.64,327.72,34785.0,314.4975,314.9387,314.2769,314.3536,34785.0
2020-06-04 13:30:00,327.76,328.87,327.73,328.0,38566.0,314.392,315.4567,314.3632,314.6222,38566.0
2020-06-04 14:00:00,327.96,328.22,326.85,326.96,44553.0,314.5838,314.8332,313.5191,313.6246,44553.0
2020-06-04 14:30:00,327.17,327.17,325.8,326.0,40985.0,313.8261,313.8261,312.5119,312.7038,40985.0
2020-06-04 15:00:00,325.94,326.21,324.34,325.39,68365.0,312.6462,312.9052,311.1115,312.1187,68365.0
2020-06-04 15:30:00,325.43,327.61,325.2,327.46,144614.0,312.157,314.2481,311.9364,314.1042,144614.0
2020-06-05 09:30:00,332.48,332.48,329.62,331.81,119541.0,318.9195,318.9195,316.1761,318.2768,119541.0
2020-06-05 10:00:00,331.79,332.94,330.33,331.64,115854.0,318.2576,319.3607,316.8572,318.1137,115854.0
2020-06-05 10:30:00,331.66,332.46,331.08,331.96,65944.0,318.1329,318.9003,317.5766,318.4207,65944.0
2020-06-05 11:00:00,331.79,333.35,331.72,332.68,51633.0,318.2576,319.754,318.1905,319.1113,51633.0
2020-06-05 11:30:00,332.74,334.09,331.17,331.34,55116.0,319.1689,320.4638,317.6629,317.826,55116.0
2020-06-05 12:00:00,331.23,331.54,330.01,330.01,76899.0,317.7205,318.0178,316.5502,316.5502,76899.0
2020-06-05 12:30:00,329.99,332.34,329.79,330.0,47299.0,316.531,318.7852,316.3392,316.5406,47299.0
2020-06-05 13:00:00,330.1,331.4,329.92,331.22,53858.0,316.6365,317.8835,316.4639,317.7109,53858.0
2020-06-05 13:30:00,331.19,332.93,330.91,332.77,62296.0,317.6821,319.3511,317.4135,319.1977,62296.0
2020-06-05 14:00:00,332.79,333.96,332.76,333.79,52239.0,319.2168,320.3391,319.1881,320.176,52239.0
2020-06-05 14:30:00,333.82,333.85,333.01,333.46,51408.0,320.2048,320.2336,319.4279,319.8595,51408.0
2020-06-05 15:00:00,333.55,334.61,333.01,334.47,46190.0,319.9458,320.9626,319.4279,320.8283,46190.0
2020-06-05 15:30:00,334.47,334.66,332.37,333.11,146312.0,320.8283,321.0106,318.814,319.5238,146312.0
2020-06-08 09:30:00,329.97,333.08,329.35,329.42,111380.0,316.5119,319.495,315.9171,315.9843,111380.0
2020-06-08 10:00:00,329.31,329.55,327.83,329.38,59373.0,315.8788,316.109,314.4591,315.9459,59373.0
2020-06-08 10:30:00,329.41,330.51,328.62,329.41,37067.0,315.9747,317.0298,315.2169,315.9747,37067.0
2020-06-08 11:00:00,329.36,329.61,328.6,329.02,32292.0,315.9267,316.1665,315.1977,315.6006,32292.0
2020-06-08 11:30:00,328.95,329.24,328.16,328.24,37431.0,315.5335,315.8116,314.7757,314.8524,37431.0
2020-06-08 12:00:00,328.19,328.21,327.08,327.16,37507.0,314.8045,314.8236,313.7397,313.8165,37507.0
2020-06-08 12:30:00,327.21,328.16,327.16,328.03,36017.0,313.8644,314.7757,313.8165,314.651,36017.0
2020-06-08 13:00:00,327.98,328.14,326.34,326.56,53686.0,314.603,314.7565,313.0299,313.2409,53686.0
2020-06-08 13:30:00,326.57,328.21,325.89,327.96,43382.0,313.2505,314.8236,312.5983,314.5838,43382.0
2020-06-08 14:00:00,327.96,329.43,327.96,329.39,26134.0,314.5838,315.9939,314.5838,315.9555,26134.0
2020-06-08 14:30:00,329.29,329.75,328.87,329.34,37280.0,315.8596,316.3008,315.4567,315.9075,37280.0
2020-06-08 15:00:00,329.31,330.37,329.27,330.34,27998.0,315.8788,316.8955,315.8404,316.8668,27998.0
2020-06-08 15:30:00,330.46,332.14,330.31,332.05,126660.0,316.9819,318.5933,316.838,318.507,126660.0
2020-06-09 09:30:00,329.24,330.86,328.25,328.57,77159.0,315.8116,317.3656,314.862,315.169,77159.0
2020-06-09 10:00:00,328.38,330.12,328.3,328.95,26499.0,314.9867,316.6557,314.91,315.5335,26499.0
2020-06-09 10:30:00,329.02,329.43,328.03,328.8,35189.0,315.6006,315.9939,314.651,315.3896,35189.0
2020-06-09 11:00:00,328.82,328.85,327.55,328.28,35830.0,315.4088,315.4375,314.1906,314.8908,35830.0
2020-06-09 11:30:00,328.04,328.08,327.2,327.24,27519.0,314.6606,314.6989,313.8548,313.8932,27519.0
2020-06-09 12:00:00,327.27,328.3,326.67,328.3,25910.0,313.922,314.91,313.3464,314.91,25910.0
2020-06-09 12:30:00,328.3,329.13,328.14,328.76,29604.0,314.91,315.7061,314.7565,315.3512,29604.0
2020-06-09 13:00:00,328.8,329.68,328.22,329.67,27579.0,315.3896,316.2337,314.8332,316.2241,27579.0
2020-06-09 13:30:00,329.44,330.14,329.44,329.97,21398.0,316.0035,316.6749,316.0035,316.5119,21398.0
2020-06-09 14:00:00,329.96,329.96,328.76,329.31,22418.0,316.5023,316.5023,315.3512,315.8788,22418.0
2020-06-09 14:30:00,329.46,329.68,328.9,329.39,23715.0,316.0227,316.2337,315.4855,315.9555,23715.0
2020-06-09 15:00:00,329.52,330.01,329.24,329.3,36065.0,316.0802,316.5502,315.8116,315.8692,36065.0
2020-06-09 15:30:00,329.32,329.66,327.28,327.53,144078.0,315.8884,316.2145,313.9316,314.1714,144078.0
2020-06-10 09:30:00,328.98,328.98,326.31,326.69,83705.0,315.5622,315.5622,313.0011,313.3656,83705.0
2020-06-10 10:00:00,326.77,329.2,326.12,328.61,51345.0,313.4424,315.7733,312.8189,315.2073,51345.0
2020-06-10 10:30:00,328.5,329.57,326.82,327.45,28063.0,315.1018,316.1282,313.4903,314.0946,28063.0
2020-06-10 11:00:00,327.25,328.63,327.17,328.03,25929.0,313.9028,315.2265,313.8261,314.651,25929.0
2020-06-10 11:30:00,328.02,328.74,327.37,327.84,30309.0,314.6414,315.332,314.0179,314.4687,30309.0
2020-06-10 12:00:00,327.77,330.1,327.3,329.98,31330.0,314.4016,316.6365,313.9508,316.5214,31330.0
2020-06-10 12:30:00,329.98,331.59,329.76,331.37,39515.0,316.5214,318.0658,316.3104,317.8548,39515.0
2020-06-10 13:00:00,331.31,331.54,330.72,331.22,36396.0,317.7972,318.0178,317.2313,317.7109,36396.0
2020-06-10 13:30:00,331.28,331.98,331.0,331.23,29514.0,317.7684,318.4399,317.4998,317.7205,29514.0
2020-06-10 14:00:00,331.87,333.71,330.77,333.66,70564.0,318.3344,320.0993,317.2792,320.0514,70564.0
2020-06-10 14:30:00,333.68,333.8,331.08,331.94,53014.0,320.0705,320.1856,317.5766,318.4015,53014.0
2020-06-10 15:00:00,331.87,334.07,330.75,334.06,62041.0,318.3344,320.4446,317.26,320.435,62041.0
2020-06-10 15:30:00,334.06,334.09,331.17,331.19,168091.0,320.435,320.4638,317.6629,317.6821,168091.0
2020-06-11 09:30:00,325.0,326.18,322.03,323.96,101266.0,311.7446,312.8764,308.8957,310.747,101266.0
2020-06-11 10:00:00,323.9,324.18,320.45,320.59,77582.0,310.6894,310.958,307.3801,307.5144,77582.0
2020-06-11 10:30:00,320.39,321.77,319.21,319.51,84411.0,307.3226,308.6463,306.1907,306.4785,84411.0
2020-06-11 11:00:00,319.46,320.16,318.06,318.62,38552.0,306.4305,307.102,305.0876,305.6248,38552.0
2020-06-11 11:30:00,318.59,318.91,316.52,318.21,49522.0,305.596,305.9029,303.6104,305.2315,49522.0
2020-06-11 12:00:00,318.01,318.1,314.77,315.42,42740.0,305.0397,305.126,301.9318,302.5553,42740.0
2020-06-11 12:30:00,315.54,316.49,312.83,313.19,31192.0,302.6704,303.5816,300.0709,300.4162,31192.0
2020-06-11 13:00:00,313.19,315.06,313.19,313.67,41194.0,300.4162,302.21,300.4162,300.8767,41194.0
2020-06-11 13:30:00,313.52,314.12,312.29,313.48,41050.0,300.7328,301.3083,299.5529,300.6944,41050.0
2020-06-11 14:00:00,313.52,313.76,311.61,312.69,61137.0,300.7328,300.963,298.9007,299.9366,61137.0
2020-06-11 14:30:00,312.82,312.82,309.81,310.35,65893.0,300.0613,300.0613,297.1741,297.6921,65893.0
2020-06-11 15:00:00,310.36,311.0,308.14,308.38,97061.0,297.7017,298.3156,295.5722,295.8024,97061.0
2020-06-11 15:30:00,308.0,310.07,306.5,307.19,303897.0,295.4379,297.4235,293.9991,294.661,303897.0
2020-06-12 09:30:00,316.3,318.22,314.41,316.19,108197.0,303.3994,305.2411,301.5865,303.2939,108197.0
2020-06-12 10:00:00,316.73,316.75,315.04,316.26,78498.0,303.8119,303.831,302.1908,303.361,78498.0
2020-06-12 10:30:00,316.33,316.76,313.43,313.43,48075.0,303.4282,303.8406,300.6465,300.6465,48075.0
2020-06-12 11:00:00,313.48,314.35,311.32,313.18,31294.0,300.6944,301.5289,298.6225,300.4066,31294.0
2020-06-12 11:30:00,313.27,315.79,312.54,315.66,19823.0,300.493,302.9102,299.7928,302.7855,19823.0
2020-06-12 12:00:00,315.63,316.79,314.0,314.72,25244.0,302.7567,303.8694,301.1932,301.8838,25244.0
2020-06-12 12:30:00,314.67,314.67,312.82,314.34,25152.0,301.8359,301.8359,300.0613,301.5193,25152.0
2020-06-12 13:00:00,314.59,314.62,311.79,312.86,23647.0,301.7591,301.7879,299.0733,300.0997,23647.0
2020-06-12 13:30:00,312.95,313.1,310.07,310.29,34103.0,300.186,300.3299,297.4235,297.6345,34103.0
2020-06-12 14:00:00,310.09,312.99,310.0,312.3,20462.0,297.4427,300.2244,297.3563,299.5625,20462.0
2020-06-12 14:30:00,312.53,314.07,311.54,313.73,24926.0,299.7832,301.2603,298.8335,300.9342,24926.0
2020-06-12 15:00:00,313.72,315.0,312.39,312.9,37318.0,300.9246,302.1524,299.6489,300.1381,37318.0
2020-06-12 15:30:00,313.05,317.52,312.26,316.85,150684.0,300.282,304.5696,299.5242,303.927,150684.0
2020-06-15 09:30:00,310.0,313.47,308.11,312.72,74952.0,297.3563,300.6848,295.5434,299.9654,74952.0
2020-06-15 10:00:00,312.96,314.05,312.02,312.09,30476.0,300.1956,301.2412,299.294,299.3611,30476.0
2020-06-15 10:30:00,312.31,312.8,310.88,312.0,57739.0,299.5721,300.0421,298.2005,299.2748,57739.0
2020-06-15 11:00:00,312.19,314.0,311.89,313.94,44199.0,299.457,301.1932,299.1693,301.1357,44199.0
2020-06-15 11:30:00,314.05,314.05,312.04,313.09,38038.0,301.2412,301.2412,299.3131,300.3203,38038.0
2020-06-15 12:00:00,312.9,315.09,312.9,314.93,16444.0,300.1381,302.2387,300.1381,302.0853,16444.0
2020-06-15 12:30:00,314.98,315.39,314.48,315.17,21979.0,302.1332,302.5265,301.6536,302.3155,21979.0
2020-06-15 13:00:00,315.15,316.29,314.8,315.46,25946.0,302.2963,303.3898,301.9606,302.5937,25946.0
2020-06-15 13:30:00,315.55,316.33,315.47,315.61,18615.0,302.68,303.4282,302.6032,302.7375,18615.0
2020-06-15 14:00:00,315.83,320.4,315.83,320.26,42740.0,302.9486,307.3322,302.9486,307.1979,42740.0
2020-06-15 14:30:00,320.47,320.51,318.83,319.66,31599.0,307.3993,307.4377,305.8262,306.6224,31599.0
2020-06-15 15:00:00,319.75,320.9,319.33,319.42,56955.0,306.7087,307.8118,306.3058,306.3921,56955.0
2020-06-15 15:30:00,319.49,319.73,318.01,319.72,97691.0,306.4593,306.6895,305.0397,306.6799,97691.0
2020-06-16 09:30:00,330.0,330.0,326.07,326.65,107022.0,316.5406,316.5406,312.7709,313.3273,107022.0
2020-06-16 10:00:00,326.57,327.16,325.51,326.0,41934.0,313.2505,313.8165,312.2338,312.7038,41934.0
2020-06-16 10:30:00,326.15,326.31,322.51,322.64,26008.0,312.8477,313.0011,309.3561,309.4808,26008.0
2020-06-16 11:00:00,320.61,324.38,319.06,324.08,19467.0,307.5336,311.1498,306.0468,310.8621,19467.0
2020-06-16 11:30:00,324.08,325.41,323.34,323.77,16052.0,310.8621,312.1378,310.1523,310.5647,16052.0
2020-06-16 12:00:00,324.07,324.26,322.48,324.26,13845.0,310.8525,311.0347,309.3273,311.0347,13845.0
2020-06-16 12:30:00,324.13,326.78,324.13,326.62,22312.0,310.91,313.452,310.91,313.2985,22312.0
2020-06-16 13:00:00,326.5,326.97,326.07,326.49,22142.0,313.1834,313.6342,312.7709,313.1738,22142.0
2020-06-16 13:30:00,326.35,326.4,324.86,325.48,13959.0,313.0395,313.0875,311.6103,312.205,13959.0
2020-06-16 14:00:00,325.49,327.32,325.18,325.95,21848.0,312.2146,313.9699,311.9172,312.6558,21848.0
2020-06-16 14:30:00,325.93,326.88,325.47,326.36,27377.0,312.6366,313.5479,312.1954,313.0491,27377.0
2020-06-16 15:00:00,326.37,326.4,323.03,324.23,27062.0,313.0587,313.0875,309.8549,311.006,27062.0
2020-06-16 15:30:00,324.21,325.24,322.94,325.24,95121.0,310.9868,311.9748,309.7686,311.9748,95121.0
2020-06-17 09:30:00,326.62,329.32,325.15,327.64,52020.0,313.2985,315.8884,311.8884,314.2769,52020.0
2020-06-17 10:00:00,327.87,329.43,327.39,327.7,26360.0,314.4975,315.9939,314.0371,314.3344,26360.0
2020-06-17 10:30:00,327.39,329.12,327.22,328.61,20664.0,314.0371,315.6965,313.874,315.2073,20664.0
2020-06-17 11:00:00,328.55,329.3,327.45,327.53,22011.0,315.1498,315.8692,314.0946,314.1714,22011.0
2020-06-17 11:30:00,327.39,328.42,327.27,328.4,17739.0,314.0371,315.0251,313.922,315.0059,17739.0
2020-06-17 12:00:00,328.58,329.1,328.12,328.5,22272.0,315.1785,315.6773,314.7373,315.1018,22272.0
2020-06-17 12:30:00,328.58,329.4,328.58,329.01,10319.0,315.1785,315.9651,315.1785,315.591,10319.0
2020-06-17 13:00:00,329.06,329.39,328.85,329.15,13585.0,315.639,315.9555,315.4375,315.7253,13585.0
2020-06-17 13:30:00,329.21,329.58,328.74,328.75,22809.0,315.7828,316.1378,315.332,315.3416,22809.0
2020-06-17 14:00:00,328.85,329.53,328.6,329.42,22614.0,315.4375,316.0898,315.1977,315.9843,22614.0
2020-06-17 14:30:00,329.41,329.52,328.81,328.88,21227.0,315.9747,316.0802,315.3992,315.4663,21227.0
2020-06-17 15:00:00,328.61,328.78,326.87,327.3,26856.0,315.2073,315.3704,313.5383,313.9508,26856.0
2020-06-17 15:30:00,327.16,327.7,325.96,326.25,97855.0,313.8165,314.3344,312.6654,312.9436,97855.0
2020-06-18 09:30:00,324.54,327.77,323.32,326.2,36781.0,311.3033,314.4016,310.1331,312.8956,36781.0
2020-06-18 10:00:00,326.5,326.9,324.86,325.08,16830.0,313.1834,313.5671,311.6103,311.8213,16830.0
2020-06-18 10:30:00,325.39,326.69,324.42,326.65,17163.0,312.1187,313.3656,311.1882,313.3273,17163.0
2020-06-18 11:00:00,326.95,327.69,326.83,327.3,22805.0,313.615,314.3248,313.4999,313.9508,22805.0
2020-06-18 11:30:00,327.21,327.53,325.48,326.11,10000.0,313.8644,314.1714,312.205,312.8093,10000.0
2020-06-18 12:00:00,326.21,327.28,325.68,327.13,16153.0,312.9052,313.9316,312.3968,313.7877,16153.0
2020-06-18 12:30:00,327.0,327.0,326.31,326.87,12789.0,313.663,313.663,313.0011,313.5383,12789.0
2020-06-18 13:00:00,326.93,327.27,326.06,326.28,14282.0,313.5958,313.922,312.7613,312.9724,14282.0
2020-06-18 13:30:00,326.3,327.24,326.08,327.2,12212.0,312.9915,313.8932,312.7805,313.8548,12212.0
2020-06-18 14:00:00,327.14,327.16,325.44,325.74,17209.0,313.7973,313.8165,312.1666,312.4544,17209.0
2020-06-18 14:30:00,325.66,326.13,325.0,325.1,34550.0,312.3776,312.8285,311.7446,311.8405,34550.0
2020-06-18 15:00:00,325.17,325.74,324.63,325.5,43069.0,311.9076,312.4544,311.3896,312.2242,43069.0
2020-06-18 15:30:00,325.52,327.19,325.33,326.79,116226.0,312.2433,313.8452,312.0611,313.4616,116226.0
2020-06-19 09:30:00,332.27,333.0,329.97,330.38,189669.0,318.718,319.4183,316.5119,316.9051,189669.0
2020-06-19 10:00:00,330.23,330.33,327.22,327.26,47973.0,316.7612,316.8572,313.874,313.9124,47973.0
2020-06-19 10:30:00,327.36,328.15,325.83,326.03,37605.0,314.0083,314.7661,312.5407,312.7325,37605.0
2020-06-19 11:00:00,326.02,327.71,325.7,326.53,23085.0,312.723,314.344,312.416,313.2122,23085.0
2020-06-19 11:30:00,326.47,326.53,324.52,324.86,52252.0,313.1546,313.2122,311.2841,311.6103,52252.0
2020-06-19 12:00:00,325.0,325.0,321.36,323.08,30066.0,311.7446,311.7446,308.253,309.9029,30066.0
2020-06-19 12:30:00,322.89,324.6,322.72,324.6,17440.0,309.7206,311.3609,309.5576,311.3609,17440.0
2020-06-19 13:00:00,324.47,324.71,322.52,322.75,39869.0,311.2362,311.4664,309.3657,309.5863,39869.0
2020-06-19 13:30:00,322.65,324.07,322.14,322.14,19884.0,309.4904,310.8525,309.0012,309.0012,19884.0
2020-06-19 14:00:00,322.22,322.85,321.32,321.57,28916.0,309.0779,309.6822,308.2147,308.4545,28916.0
2020-06-19 14:30:00,321.6,323.72,321.28,323.44,34974.0,308.4832,310.5168,308.1763,310.2482,34974.0
2020-06-19 15:00:00,323.4,325.33,323.0,324.75,38720.0,310.2098,312.0611,309.8261,311.5048,38720.0
2020-06-19 15:30:00,324.77,326.69,323.79,323.84,197317.0,311.5239,313.3656,310.5839,310.6319,197317.0
2020-06-22 09:30:00,323.71,323.75,320.77,323.65,49242.0,310.5072,310.5455,307.6871,310.4496,49242.0
2020-06-22 10:00:00,323.65,325.47,323.48,324.16,24067.0,310.4496,312.1954,310.2866,310.9388,24067.0
2020-06-22 10:30:00,324.16,324.67,323.42,323.55,31962.0,310.9388,311.428,310.229,310.3537,31962.0
2020-06-22 11:00:00,323.54,324.74,323.17,324.19,39841.0,310.3441,311.4952,309.9892,310.9676,39841.0
2020-06-22 11:30:00,324.16,324.71,323.49,324.4,26816.0,310.9388,311.4664,310.2961,311.169,26816.0
2020-06-22 12:00:00,324.47,326.09,324.13,325.6,16394.0,311.2362,312.7901,310.91,312.3201,16394.0
2020-06-22 12:30:00,325.49,326.74,325.49,326.04,13027.0,312.2146,313.4136,312.2146,312.7421,13027.0
2020-06-22 13:00:00,326.18,326.33,325.24,325.28,11719.0,312.8764,313.0203,311.9748,312.0131,11719.0
2020-06-22 13:30:00,325.34,325.42,324.59,325.24,13940.0,312.0707,312.1474,311.3513,311.9748,13940.0
2020-06-22 14:00:00,325.19,325.85,324.34,325.7,16056.0,311.9268,312.5599,311.1115,312.416,16056.0
2020-06-22 14:30:00,325.73,326.93,325.59,326.77,12259.0,312.4448,313.5958,312.3105,313.4424,12259.0
2020-06-22 15:00:00,326.68,326.89,324.41,324.78,19067.0,313.356,313.5575,311.1786,311.5335,19067.0
2020-06-22 15:30:00,324.86,326.45,324.1,326.34,157434.0,311.6103,313.1354,310.8813,313.0299,157434.0
2020-06-23 09:30:00,329.55,329.55,327.01,327.62,56386.0,316.109,316.109,313.6726,314.2577,56386.0
2020-06-23 10:00:00,327.61,330.03,327.29,329.85,39011.0,314.2481,316.5694,313.9412,316.3967,39011.0
2020-06-23 10:30:00,329.86,330.09,328.65,329.04,32523.0,316.4063,316.627,315.2457,315.6198,32523.0
2020-06-23 11:00:00,328.86,331.59,328.79,331.44,26971.0,315.4471,318.0658,315.38,317.9219,26971.0
2020-06-23 11:30:00,331.36,331.36,330.59,331.15,45482.0,317.8452,317.8452,317.1066,317.6437,45482.0
2020-06-23 12:00:00,331.18,331.37,330.32,330.59,27002.0,317.6725,317.8548,316.8476,317.1066,27002.0
2020-06-23 12:30:00,330.87,331.23,330.32,331.15,26473.0,317.3751,317.7205,316.8476,317.6437,26473.0
2020-06-23 13:00:00,331.2,332.09,331.2,331.78,49320.0,317.6917,318.5454,317.6917,318.248,49320.0
2020-06-23 13:30:00,331.87,332.54,331.81,332.02,19858.0,318.3344,318.977,318.2768,318.4782,19858.0
2020-06-23 14:00:00,332.03,332.18,331.3,331.57,28661.0,318.4878,318.6317,317.7876,318.0466,28661.0
2020-06-23 14:30:00,331.69,331.94,329.95,330.49,28711.0,318.1617,318.4015,316.4927,317.0106,28711.0
2020-06-23 15:00:00,330.48,330.55,328.73,328.81,44119.0,317.0011,317.0682,315.3224,315.3992,44119.0
2020-06-23 15:30:00,328.87,328.97,327.52,328.7,94189.0,315.4567,315.5526,314.1618,315.2937,94189.0
2020-06-24 09:30:00,324.55,326.44,323.04,323.91,65188.0,311.3129,313.1258,309.8645,310.699,65188.0
2020-06-24 10:00:00,323.76,324.65,322.89,323.34,37592.0,310.5551,311.4088,309.7206,310.1523,37592.0
2020-06-24 10:30:00,323.35,324.17,321.89,323.37,40199.0,310.1619,310.9484,308.7614,310.181,40199.0
2020-06-24 11:00:00,323.36,323.57,319.42,320.09,62546.0,310.1714,310.3729,306.3921,307.0348,62546.0
2020-06-24 11:30:00,319.98,320.6,317.79,318.53,29502.0,306.9293,307.524,304.8286,305.5384,29502.0
2020-06-24 12:00:00,318.49,320.06,318.4,319.4,22255.0,305.5001,307.006,305.4137,306.373,22255.0
2020-06-24 12:30:00,319.35,319.93,318.74,319.76,20111.0,306.325,306.8813,305.7399,306.7183,20111.0
2020-06-24 13:00:00,319.66,320.23,318.72,318.72,17487.0,306.6224,307.1691,305.7207,305.7207,17487.0
2020-06-24 13:30:00,318.59,318.75,317.56,317.74,25701.0,305.596,305.7495,304.608,304.7807,25701.0
2020-06-24 14:00:00,317.73,318.42,316.4,318.07,26095.0,304.7711,305.4329,303.4953,305.0972,26095.0
2020-06-24 14:30:00,317.95,318.27,316.92,317.77,18654.0,304.9821,305.289,303.9941,304.8094,18654.0
2020-06-24 15:00:00,317.81,319.13,317.35,318.01,94063.0,304.8478,306.114,304.4066,305.0397,94063.0
2020-06-24 15:30:00,318.0,319.3,317.2,318.1,239895.0,305.0301,306.277,304.2627,305.126,239895.0
2020-06-25 09:30:00,318.38,322.35,316.0,319.04,73804.0,305.3946,309.2026,303.1116,306.0276,73804.0
2020-06-25 10:00:00,319.29,322.0,318.73,321.77,48051.0,306.2674,308.8669,305.7303,308.6463,48051.0
2020-06-25 10:30:00,321.7,322.68,321.37,321.9,19469.0,308.5792,309.5192,308.2626,308.771,19469.0
2020-06-25 11:00:00,321.55,323.19,320.61,322.77,27331.0,308.4353,310.0084,307.5336,309.6055,27331.0
2020-06-25 11:30:00,322.8,324.5,321.95,324.5,38822.0,309.6343,311.265,308.819,311.265,38822.0
2020-06-25 12:00:00,324.62,326.55,324.17,325.7,47970.0,311.3801,313.2313,310.9484,312.416,47970.0
2020-06-25 12:30:00,325.71,325.93,324.66,325.2,45050.0,312.4256,312.6366,311.4184,311.9364,45050.0
2020-06-25 13:00:00,325.16,325.16,324.28,324.62,31069.0,311.898,311.898,311.0539,311.3801,31069.0
2020-06-25 13:30:00,324.54,325.51,324.01,325.15,24854.0,311.3033,312.2338,310.7949,311.8884,24854.0
2020-06-25 14:00:00,325.15,325.62,324.21,324.49,34227.0,311.8884,312.3393,310.9868,311.2554,34227.0
2020-06-25 14:30:00,324.48,324.6,323.79,324.49,30696.0,311.2458,311.3609,310.5839,311.2554,30696.0
2020-06-25 15:00:00,324.47,327.02,324.18,326.7,39630.0,311.2362,313.6822,310.958,313.3752,39630.0
2020-06-25 15:30:00,326.69,328.25,326.14,327.83,110598.0,313.3656,314.862,312.8381,314.4591,110598.0
2020-06-26 09:30:00,324.9,327.28,324.19,327.28,52180.0,311.6486,313.9316,310.9676,313.9316,52180.0
2020-06-26 10:00:00,326.81,327.93,323.8,325.17,35719.0,313.4807,314.5551,310.5935,311.9076,35719.0
2020-06-26 10:30:00,325.05,325.71,323.46,324.67,33710.0,311.7925,312.4256,310.2674,311.428,33710.0
2020-06-26 11:00:00,324.97,326.23,324.53,325.19,32198.0,311.7158,312.9244,311.2937,311.9268,32198.0
2020-06-26 11:30:00,325.18,326.14,324.53,325.8,34381.0,311.9172,312.8381,311.2937,312.5119,34381.0
2020-06-26 12:00:00,325.67,325.67,323.45,324.92,28099.0,312.3872,312.3872,310.2578,311.6678,28099.0
2020-06-26 12:30:00,324.87,325.16,323.47,324.87,20767.0,311.6199,311.898,310.277,311.6199,20767.0
2020-06-26 13:00:00,324.78,325.68,324.6,325.31,29707.0,311.5335,312.3968,311.3609,312.0419,29707.0
2020-06-26 13:30:00,325.23,326.35,324.9,325.74,30544.0,311.9652,313.0395,311.6486,312.4544,30544.0
2020-06-26 14:00:00,325.71,325.83,324.14,324.56,42673.0,312.4256,312.5407,310.9196,311.3225,42673.0
2020-06-26 14:30:00,324.57,324.58,323.2,323.47,37946.0,311.3321,311.3417,310.018,310.277,37946.0
2020-06-26 15:00:00,323.59,324.15,322.25,323.13,47386.0,310.3921,310.9292,309.1067,309.9508,47386.0
2020-06-26 15:30:00,323.12,324.9,321.14,321.6,204143.0,309.9412,311.6486,308.042,308.4832,204143.0
2020-06-29 09:30:00,325.15,325.15,318.24,320.23,71367.0,311.8884,311.8884,305.2603,307.1691,71367.0
2020-06-29 10:00:00,320.5,321.32,319.91,320.51,47567.0,307.4281,308.2147,306.8622,307.4377,47567.0
2020-06-29 10:30:00,320.68,322.97,320.68,322.22,41884.0,307.6008,309.7974,307.6008,309.0779,41884.0
2020-06-29 11:00:00,322.21,322.85,320.84,322.5,64825.0,309.0684,309.6822,307.7542,309.3465,64825.0
2020-06-29 11:30:00,322.49,322.68,321.66,322.4,79866.0,309.3369,309.5192,308.5408,309.2506,79866.0
2020-06-29 12:00:00,322.49,323.07,322.24,322.88,34336.0,309.3369,309.8933,309.0971,309.711,34336.0
2020-06-29 12:30:00,323.0,323.0,321.57,321.63,26803.0,309.8261,309.8261,308.4545,308.512,26803.0
2020-06-29 13:00:00,321.68,322.28,321.61,321.69,27119.0,308.56,309.1355,308.4928,308.5696,27119.0
2020-06-29 13:30:00,321.78,322.41,321.4,321.79,27188.0,308.6559,309.2602,308.2914,308.6655,27188.0
2020-06-29 14:00:00,321.86,321.92,321.03,321.1,18685.0,308.7326,308.7902,307.9365,308.0036,18685.0
2020-06-29 14:30:00,321.21,321.38,320.49,320.82,23397.0,308.1091,308.2722,307.4185,307.735,23397.0
2020-06-29 15:00:00,320.76,320.96,320.15,320.18,25329.0,307.6775,307.8693,307.0924,307.1211,25329.0
2020-06-29 15:30:00,320.34,321.52,318.74,321.5,145590.0,307.2746,308.4065,305.7399,308.3873,145590.0
2020-06-30 09:30:00,321.61,323.99,320.42,323.06,41735.0,308.4928,310.7758,307.3514,309.8837,41735.0
2020-06-30 10:00:00,323.07,323.29,322.03,322.08,30141.0,309.8933,310.1043,308.8957,308.9437,30141.0
2020-06-30 10:30:00,322.25,324.84,322.25,324.55,24107.0,309.1067,311.5911,309.1067,311.3129,24107.0
2020-06-30 11:00:00,324.78,325.0,323.46,324.77,30919.0,311.5335,311.7446,310.2674,311.5239,30919.0
2020-06-30 11:30:00,324.78,325.83,324.7,325.43,31744.0,311.5335,312.5407,311.4568,312.157,31744.0
2020-06-30 12:00:00,325.47,326.2,325.2,326.15,57224.0,312.1954,312.8956,311.9364,312.8477,57224.0
2020-06-30 12:30:00,326.05,326.43,324.27,325.32,35080.0,312.7517,313.1162,311.0443,312.0515,35080.0
2020-06-30 13:00:00,325.4,325.76,324.77,325.53,18573.0,312.1282,312.4736,311.5239,312.2529,18573.0
2020-06-30 13:30:00,325.46,326.46,325.18,326.25,20882.0,312.1858,313.145,311.9172,312.9436,20882.0
2020-06-30 14:00:00,326.29,327.25,325.72,327.12,27594.0,312.9819,313.9028,312.4352,313.7781,27594.0
2020-06-30 14:30:00,327.15,327.41,326.31,326.73,35676.0,313.8069,314.0563,313.0011,313.404,35676.0
2020-06-30 15:00:00,326.81,327.11,325.61,327.09,51943.0,313.4807,313.7685,312.3297,313.7493,51943.0
2020-06-30 15:30:00,327.03,330.58,326.9,329.47,316051.0,313.6918,317.097,313.5671,316.0322,316051.0
2020-07-01 09:30:00,330.42,332.98,328.69,329.9,71378.0,316.9435,319.3991,315.2841,316.4447,71378.0
2020-07-01 10:00:00,330.75,331.82,329.53,331.71,30579.0,317.26,318.2864,316.0898,318.1809,30579.0
2020-07-01 10:30:00,331.63,334.47,331.54,332.23,37344.0,318.1041,320.8283,318.0178,318.6797,37344.0
2020-07-01 11:00:00,332.23,332.41,329.76,329.78,80973.0,318.6797,318.8523,316.3104,316.3296,80973.0
2020-07-01 11:30:00,329.9,331.71,329.53,331.31,19516.0,316.4447,318.1809,316.0898,317.7972,19516.0
2020-07-01 12:00:00,331.33,333.44,331.12,333.44,16700.0,317.8164,319.8403,317.6149,319.8403,16700.0
2020-07-01 12:30:00,333.5,334.02,332.95,333.63,22517.0,319.8979,320.3967,319.3703,320.0226,22517.0
2020-07-01 13:00:00,333.66,333.86,333.19,333.52,17625.0,320.0514,320.2432,319.6005,319.9171,17625.0
2020-07-01 13:30:00,333.56,333.88,332.97,333.48,20416.0,319.9554,320.2624,319.3895,319.8787,20416.0
2020-07-01 14:00:00,333.52,333.82,332.64,333.01,19447.0,319.9171,320.2048,319.073,319.4279,19447.0
2020-07-01 14:30:00,333.08,334.1,332.48,334.0,30244.0,319.495,320.4734,318.9195,320.3775,30244.0
2020-07-01 15:00:00,333.95,336.14,333.75,335.65,53607.0,320.3295,322.4302,320.1377,321.9602,53607.0
2020-07-01 15:30:00,335.64,336.02,334.16,334.61,115221.0,321.9506,322.3151,320.531,320.9626,115221.0
2020-07-02 09:30:00,338.35,339.29,335.47,336.7,59338.0,324.5501,325.4517,321.7875,322.9674,59338.0
2020-07-02 10:00:00,336.83,336.96,334.8,334.96,18389.0,323.0921,323.2168,321.1449,321.2983,18389.0
2020-07-02 10:30:00,334.97,335.15,333.95,335.15,24302.0,321.3079,321.4806,320.3295,321.4806,24302.0
2020-07-02 11:00:00,335.14,335.4,334.37,334.71,22091.0,321.471,321.7204,320.7324,321.0585,22091.0
2020-07-02 11:30:00,335.03,335.46,334.62,335.21,24457.0,321.3655,321.7779,320.9722,321.5381,24457.0
2020-07-02 12:00:00,335.16,335.24,334.47,334.61,12840.0,321.4902,321.5669,320.8283,320.9626,12840.0
2020-07-02 12:30:00,334.66,335.15,334.47,334.84,12955.0,321.0106,321.4806,320.8283,321.1832,12955.0
2020-07-02 13:00:00,334.86,334.88,334.45,334.74,10347.0,321.2024,321.2216,320.8091,321.0873,10347.0
2020-07-02 13:30:00,334.67,335.66,334.52,334.53,19625.0,321.0202,321.9698,320.8763,320.8859,19625.0
2020-07-02 14:00:00,334.58,335.26,334.43,335.25,32730.0,320.9338,321.5861,320.7899,321.5765,32730.0
2020-07-02 14:30:00,335.12,335.7,334.86,334.97,16738.0,321.4518,322.0081,321.2024,321.3079,16738.0
2020-07-02 15:00:00,334.97,335.12,333.65,334.04,28623.0,321.3079,321.4518,320.0418,320.4159,28623.0
2020-07-02 15:30:00,334.03,334.26,332.6,333.29,84308.0,320.4063,320.6269,319.0346,319.6964,84308.0
2020-07-06 09:30:00,338.6,339.56,337.6,338.9,65021.0,324.7899,325.7107,323.8307,325.0776,65021.0
2020-07-06 10:00:00,339.01,340.92,338.89,340.8,51230.0,325.1831,327.0152,325.068,326.9001,51230.0
2020-07-06 10:30:00,340.35,342.13,340.2,341.99,35781.0,326.4685,328.1759,326.3246,328.0416,35781.0
2020-07-06 11:00:00,341.93,344.0,341.65,343.45,35396.0,327.9841,329.9696,327.7155,329.4421,35396.0
2020-07-06 11:30:00,343.45,344.05,342.9,343.05,54901.0,329.4421,330.0176,328.9145,329.0584,54901.0
2020-07-06 12:00:00,343.08,343.19,340.5,340.76,56000.0,329.0871,329.1927,326.6124,326.8618,56000.0
2020-07-06 12:30:00,340.78,341.35,340.53,341.03,15271.0,326.881,327.4277,326.6412,327.1208,15271.0
2020-07-06 13:00:00,341.06,341.53,340.6,341.26,22905.0,327.1495,327.6004,326.7083,327.3414,22905.0
2020-07-06 13:30:00,341.49,341.84,340.45,340.71,25574.0,327.562,327.8977,326.5644,326.8138,25574.0
2020-07-06 14:00:00,340.7,340.7,339.16,339.34,31387.0,326.8042,326.8042,325.327,325.4997,31387.0
2020-07-06 14:30:00,339.45,340.21,338.87,339.14,21797.0,325.6052,326.3342,325.0489,325.3078,21797.0
2020-07-06 15:00:00,339.14,340.07,338.75,339.58,31765.0,325.3078,326.1999,324.9338,325.7299,31765.0
2020-07-06 15:30:00,339.54,341.46,339.19,341.02,102405.0,325.6915,327.5332,325.3558,327.1112,102405.0
2020-07-07 09:30:00,339.39,342.48,339.39,341.24,65303.0,325.5476,328.5116,325.5476,327.3222,65303.0
2020-07-07 10:00:00,341.27,343.24,341.27,343.11,21697.0,327.351,329.2406,327.351,329.1159,21697.0
2020-07-07 10:30:00,343.21,344.0,342.32,343.38,24069.0,329.2118,329.9696,328.3581,329.3749,24069.0
2020-07-07 11:00:00,343.3,344.84,343.15,344.82,28807.0,329.2982,330.7754,329.1543,330.7562,28807.0
2020-07-07 11:30:00,344.76,345.62,343.99,345.09,19897.0,330.6986,331.5236,329.96,331.0152,19897.0
2020-07-07 12:00:00,345.08,345.46,344.11,344.39,27050.0,331.0056,331.3701,330.0751,330.3437,27050.0
2020-07-07 12:30:00,344.36,344.56,342.99,343.36,14232.0,330.3149,330.5068,329.0008,329.3557,14232.0
2020-07-07 13:00:00,343.43,343.43,341.88,342.5,21593.0,329.4229,329.4229,327.9361,328.5308,21593.0
2020-07-07 13:30:00,342.27,342.78,341.31,341.31,40654.0,328.3102,328.7994,327.3893,327.3893,40654.0
2020-07-07 14:00:00,341.2,342.33,340.81,341.66,22865.0,327.2838,328.3677,326.9097,327.7251,22865.0
2020-07-07 14:30:00,341.54,341.62,340.82,341.6,23060.0,327.61,327.6867,326.9193,327.6675,23060.0
2020-07-07 15:00:00,341.56,341.64,340.72,341.2,34313.0,327.6291,327.7059,326.8234,327.2838,34313.0
2020-07-07 15:30:00,341.16,341.68,340.14,341.07,83415.0,327.2455,327.7442,326.2671,327.1591,83415.0
2020-07-08 09:30:00,345.39,352.27,345.39,351.21,125482.0,331.3029,337.9023,331.3029,336.8856,125482.0
2020-07-08 10:00:00,351.31,352.59,350.37,352.36,52020.0,336.9815,338.2093,336.0798,337.9887,52020.0
2020-07-08 10:30:00,352.35,353.95,351.9,353.68,46704.0,337.9791,339.5138,337.5474,339.2548,46704.0
2020-07-08 11:00:00,353.64,353.86,350.24,351.08,33226.0,339.2164,339.4275,335.9551,336.7609,33226.0
2020-07-08 11:30:00,350.99,353.18,350.81,353.1,42659.0,336.6745,338.7752,336.5019,338.6985,42659.0
2020-07-08 12:00:00,353.19,354.01,352.89,353.1,35332.0,338.7848,339.5714,338.497,338.6985,35332.0
2020-07-08 12:30:00,353.2,353.46,352.15,352.73,17428.0,338.7944,339.0438,337.7872,338.3436,17428.0
2020-07-08 13:00:00,352.97,353.2,350.63,351.14,20844.0,338.5738,338.7944,336.3292,336.8184,20844.0
2020-07-08 13:30:00,351.23,352.36,350.91,351.34,25227.0,336.9047,337.9887,336.5978,337.0103,25227.0
2020-07-08 14:00:00,351.52,352.3,351.36,351.78,37031.0,337.1829,337.9311,337.0294,337.4323,37031.0
2020-07-08 14:30:00,351.78,351.92,351.0,351.79,48334.0,337.4323,337.5666,336.6841,337.4419,48334.0
2020-07-08 15:00:00,351.92,353.88,351.53,353.35,43882.0,337.5666,339.4467,337.1925,338.9383,43882.0
2020-07-08 15:30:00,353.35,354.75,352.93,354.22,129425.0,338.9383,340.2812,338.5354,339.7728,129425.0
2020-07-09 09:30:00,353.94,356.16,353.02,356.16,78173.0,339.5042,341.6337,338.6217,341.6337,78173.0
2020-07-09 10:00:00,356.35,356.79,354.35,354.96,43583.0,341.8159,342.238,339.8975,340.4826,43583.0
2020-07-09 10:30:00,354.85,355.5,352.18,352.19,73252.0,340.3771,341.0006,337.816,337.8256,73252.0
2020-07-09 11:00:00,352.01,353.01,349.44,350.13,24257.0,337.6529,338.6121,335.1877,335.8496,24257.0
2020-07-09 11:30:00,350.57,351.24,349.71,350.9,19367.0,336.2717,336.9143,335.4467,336.5882,19367.0
2020-07-09 12:00:00,351.03,352.35,350.78,351.07,18723.0,336.7129,337.9791,336.4731,336.7513,18723.0
2020-07-09 12:30:00,351.03,352.38,350.86,351.78,12115.0,336.7129,338.0078,336.5498,337.4323,12115.0
2020-07-09 13:00:00,351.64,352.1,351.43,351.94,10671.0,337.298,337.7393,337.0966,337.5858,10671.0
2020-07-09 13:30:00,352.12,352.39,351.15,351.22,13708.0,337.7584,338.0174,336.828,336.8952,13708.0
2020-07-09 14:00:00,351.3,353.09,351.0,353.09,11055.0,336.9719,338.6889,336.6841,338.6889,11055.0
2020-07-09 14:30:00,352.9,353.09,352.25,352.91,18830.0,338.5066,338.6889,337.8831,338.5162,18830.0
2020-07-09 15:00:00,353.05,353.24,351.26,351.42,23556.0,338.6505,338.8328,336.9335,337.087,23556.0
2020-07-09 15:30:00,351.22,353.91,350.98,352.93,61761.0,336.8952,339.4754,336.6649,338.5354,61761.0
2020-07-10 09:30:00,353.02,354.34,349.89,350.01,62240.0,338.6217,339.8879,335.6194,335.7345,62240.0
2020-07-10 10:00:00,349.57,352.39,348.53,352.38,36781.0,335.3124,338.0174,334.3149,338.0078,36781.0
2020-07-10 10:30:00,352.42,353.67,352.03,352.74,23818.0,338.0462,339.2452,337.6721,338.3532,23818.0
2020-07-10 11:00:00,352.73,352.73,351.13,351.32,24749.0,338.3436,338.3436,336.8088,336.9911,24749.0
2020-07-10 11:30:00,351.3,351.4,350.64,351.13,25163.0,336.9719,337.0678,336.3388,336.8088,25163.0
2020-07-10 12:00:00,351.04,352.09,349.9,350.28,30144.0,336.7225,337.7297,335.629,335.9935,30144.0
2020-07-10 12:30:00,350.36,351.84,350.0,351.69,24921.0,336.0702,337.4899,335.7249,337.346,24921.0
2020-07-10 13:00:00,351.9,352.87,351.77,352.79,17142.0,337.5474,338.4779,337.4227,338.4011,17142.0
2020-07-10 13:30:00,352.88,353.36,352.58,352.86,16734.0,338.4874,338.9479,338.1997,338.4683,16734.0
2020-07-10 14:00:00,352.94,353.09,351.86,352.25,18068.0,338.545,338.6889,337.509,337.8831,18068.0
2020-07-10 14:30:00,352.25,352.56,351.62,351.94,30792.0,337.8831,338.1805,337.2788,337.5858,30792.0
2020-07-10 15:00:00,351.96,352.14,351.52,351.92,31598.0,337.605,337.7776,337.1829,337.5666,31598.0
2020-07-10 15:30:00,351.75,352.75,351.39,351.82,98163.0,337.4035,338.3627,337.0582,337.4707,98163.0
2020-07-13 09:30:00,353.02,356.43,353.02,355.51,69205.0,338.6217,341.8927,338.6217,341.0102,69205.0
2020-07-13 10:00:00,355.5,355.79,353.14,353.41,26919.0,341.0006,341.2788,338.7368,338.9958,26919.0
2020-07-13 10:30:00,353.27,353.93,352.29,353.75,43474.0,338.8615,339.4946,337.9215,339.322,43474.0
2020-07-13 11:00:00,353.68,355.49,353.68,355.38,24933.0,339.2548,340.991,339.2548,340.8855,24933.0
2020-07-13 11:30:00,355.34,355.89,354.98,355.36,20776.0,340.8471,341.3747,340.5018,340.8663,20776.0
2020-07-13 12:00:00,355.59,356.46,355.45,355.6,15196.0,341.0869,341.9214,340.9526,341.0965,15196.0
2020-07-13 12:30:00,355.6,355.6,354.16,354.25,13726.0,341.0965,341.0965,339.7152,339.8016,13726.0
2020-07-13 13:00:00,354.23,355.6,354.06,355.59,12842.0,339.7824,341.0965,339.6193,341.0869,12842.0
2020-07-13 13:30:00,355.69,356.05,354.38,354.47,16566.0,341.1828,341.5282,339.9263,340.0126,16566.0
2020-07-13 14:00:00,354.37,354.62,351.07,351.23,24599.0,339.9167,340.1565,336.7513,336.9047,24599.0
2020-07-13 14:30:00,351.06,351.98,350.29,351.8,34129.0,336.7417,337.6242,336.0031,337.4515,34129.0
2020-07-13 15:00:00,351.77,351.77,347.13,347.13,36851.0,337.4227,337.4227,332.972,332.972,36851.0
2020-07-13 15:30:00,347.24,347.25,344.25,346.09,102734.0,333.0775,333.0871,330.2094,331.9744,102734.0
2020-07-14 09:30:00,344.93,349.75,343.99,347.98,40735.0,330.8617,335.4851,329.96,333.7873,40735.0
2020-07-14 10:00:00,347.99,347.99,343.85,344.7,30338.0,333.7969,333.7969,329.8257,330.6411,30338.0
2020-07-14 10:30:00,345.18,348.27,345.12,346.98,27933.0,331.1015,334.0655,331.0439,332.8281,27933.0
2020-07-14 11:00:00,347.0,349.02,346.31,348.1,22819.0,332.8473,334.7849,332.1854,333.9024,22819.0
2020-07-14 11:30:00,348.06,349.33,347.74,348.22,21535.0,333.864,335.0822,333.5571,334.0175,21535.0
2020-07-14 12:00:00,348.23,349.53,347.27,348.77,21293.0,334.0271,335.2741,333.1063,334.5451,21293.0
2020-07-14 12:30:00,348.46,348.95,347.06,347.23,17966.0,334.2477,334.7177,332.9048,333.0679,17966.0
2020-07-14 13:00:00,347.18,348.41,346.3,348.23,14448.0,333.0199,334.1998,332.1758,334.0271,14448.0
2020-07-14 13:30:00,348.21,350.13,348.21,348.88,20330.0,334.0079,335.8496,334.0079,334.6506,20330.0
2020-07-14 14:00:00,349.04,350.69,348.56,350.26,18950.0,334.8041,336.3868,334.3436,335.9743,18950.0
2020-07-14 14:30:00,350.29,350.44,348.95,349.85,20392.0,336.0031,336.147,334.7177,335.581,20392.0
2020-07-14 15:00:00,349.99,349.99,347.91,349.23,30508.0,335.7153,335.7153,333.7202,334.9863,30508.0
2020-07-14 15:30:00,349.29,351.81,349.12,351.8,82734.0,335.0439,337.4611,334.8808,337.4515,82734.0
2020-07-15 09:30:00,357.07,357.07,351.0,352.72,40883.0,342.5066,342.5066,336.6841,338.334,40883.0
2020-07-15 10:00:00,353.05,354.37,352.48,353.63,20891.0,338.6505,339.9167,338.1038,339.2069,20891.0
2020-07-15 10:30:00,353.81,354.49,353.08,353.08,14618.0,339.3795,340.0318,338.6793,338.6793,14618.0
2020-07-15 11:00:00,353.32,353.51,352.2,353.38,19568.0,338.9095,339.0918,337.8352,338.9671,19568.0
2020-07-15 11:30:00,353.31,353.54,351.27,351.58,22569.0,338.8999,339.1205,336.9431,337.2405,22569.0
2020-07-15 12:00:00,351.55,351.71,350.23,350.99,21845.0,337.2117,337.3652,335.9455,336.6745,21845.0
2020-07-15 12:30:00,351.06,352.24,350.25,352.24,10371.0,336.7417,337.8735,335.9647,337.8735,10371.0
2020-07-15 13:00:00,352.24,352.76,351.77,352.52,10602.0,337.8735,338.3723,337.4227,338.1421,10602.0
2020-07-15 13:30:00,352.98,354.11,352.94,353.3,9997.0,338.5834,339.6673,338.545,338.8903,9997.0
2020-07-15 14:00:00,352.93,354.84,352.92,354.29,19891.0,338.5354,340.3675,338.5258,339.8399,19891.0
2020-07-15 14:30:00,354.34,354.61,353.15,353.22,15849.0,339.8879,340.1469,338.7464,338.8136,15849.0
2020-07-15 15:00:00,353.19,353.97,352.42,353.97,15510.0,338.7848,339.533,338.0462,339.533,15510.0
2020-07-15 15:30:00,353.94,355.62,353.94,354.73,76032.0,339.5042,341.1157,339.5042,340.262,76032.0
2020-07-16 09:30:00,353.08,354.66,351.47,354.36,31469.0,338.6793,340.1948,337.135,339.9071,31469.0
2020-07-16 10:00:00,353.71,353.89,351.47,352.04,17598.0,339.2836,339.4563,337.135,337.6817,17598.0
2020-07-16 10:30:00,352.05,352.24,350.1,350.29,17366.0,337.6913,337.8735,335.8208,336.0031,17366.0
2020-07-16 11:00:00,350.35,350.59,348.74,348.87,17564.0,336.0606,336.2908,334.5163,334.641,17564.0
2020-07-16 11:30:00,348.73,349.01,348.24,348.28,18247.0,334.5067,334.7753,334.0367,334.0751,18247.0
2020-07-16 12:00:00,348.32,348.32,346.85,347.9,18341.0,334.1134,334.1134,332.7034,333.7106,18341.0
2020-07-16 12:30:00,348.16,348.42,347.75,347.75,17904.0,333.96,334.2094,333.5667,333.5667,17904.0
2020-07-16 13:00:00,347.84,349.32,347.84,349.1,6794.0,333.653,335.0726,333.653,334.8616,6794.0
2020-07-16 13:30:00,349.04,349.21,347.7,347.82,22367.0,334.8041,334.9671,333.5187,333.6338,22367.0
2020-07-16 14:00:00,347.75,349.6,347.67,349.6,23926.0,333.5667,335.3412,333.4899,335.3412,23926.0
2020-07-16 14:30:00,349.66,350.16,348.92,349.09,18098.0,335.3988,335.8784,334.689,334.852,18098.0
2020-07-16 15:00:00,349.1,350.11,348.68,349.97,22924.0,334.8616,335.8304,334.4587,335.6961,22924.0
2020-07-16 15:30:00,349.73,350.28,348.18,349.66,85476.0,335.4659,335.9935,333.9791,335.3988,85476.0
2020-07-17 09:30:00,351.47,353.31,349.61,351.49,75478.0,337.135,338.8999,335.3508,337.1541,75478.0
2020-07-17 10:00:00,351.39,351.78,349.95,350.29,14297.0,337.0582,337.4323,335.6769,336.0031,14297.0
2020-07-17 10:30:00,350.46,351.22,349.7,351.05,13759.0,336.1661,336.8952,335.4371,336.7321,13759.0
2020-07-17 11:00:00,350.86,351.83,350.58,351.82,17918.0,336.5498,337.4803,336.2813,337.4707,17918.0
2020-07-17 11:30:00,351.81,353.12,351.1,353.06,12346.0,337.4611,338.7177,336.78,338.6601,12346.0
2020-07-17 12:00:00,353.03,353.9,352.99,353.87,12925.0,338.6313,339.4658,338.593,339.4371,12925.0
2020-07-17 12:30:00,353.67,353.81,353.11,353.11,6037.0,339.2452,339.3795,338.7081,338.7081,6037.0
2020-07-17 13:00:00,353.33,353.7,352.88,353.7,11409.0,338.9191,339.274,338.4874,339.274,11409.0
2020-07-17 13:30:00,353.74,353.78,353.11,353.11,9197.0,339.3124,339.3507,338.7081,338.7081,9197.0
2020-07-17 14:00:00,353.0,354.36,352.97,354.36,13948.0,338.6026,339.9071,338.5738,339.9071,13948.0
2020-07-17 14:30:00,354.4,355.09,354.04,355.04,18510.0,339.9455,340.6073,339.6001,340.5593,18510.0
2020-07-17 15:00:00,355.05,355.09,354.16,354.74,24262.0,340.5689,340.6073,339.7152,340.2716,24262.0
2020-07-17 15:30:00,354.78,355.04,353.9,354.87,54837.0,340.31,340.5593,339.4658,340.3963,54837.0
2020-07-20 09:30:00,352.6,355.95,352.6,355.42,40775.0,338.2189,341.4322,338.2189,340.9238,40775.0
2020-07-20 10:00:00,355.68,356.81,355.07,355.72,24152.0,341.1732,342.2572,340.5881,341.2116,24152.0
2020-07-20 10:30:00,355.96,357.24,355.81,356.44,22635.0,341.4418,342.6696,341.2979,341.9022,22635.0
2020-07-20 11:00:00,356.51,357.23,355.77,356.84,20054.0,341.9694,342.66,341.2596,342.2859,20054.0
2020-07-20 11:30:00,356.78,357.97,356.54,357.01,16634.0,342.2284,343.3698,341.9982,342.449,16634.0
2020-07-20 12:00:00,357.03,357.19,356.37,356.79,11319.0,342.4682,342.6217,341.8351,342.238,11319.0
2020-07-20 12:30:00,356.79,357.4,356.7,357.1,10221.0,342.238,342.8231,342.1516,342.5353,10221.0
2020-07-20 13:00:00,357.21,357.39,356.67,356.72,9588.0,342.6408,342.8135,342.1229,342.1708,9588.0
2020-07-20 13:30:00,356.66,357.8,356.38,357.62,9774.0,342.1133,343.2068,341.8447,343.0341,9774.0
2020-07-20 14:00:00,357.55,358.08,357.17,357.75,13363.0,342.967,343.4754,342.6025,343.1588,13363.0
2020-07-20 14:30:00,357.64,358.68,357.55,358.49,12705.0,343.0533,344.0509,342.967,343.8686,12705.0
2020-07-20 15:00:00,358.42,358.77,357.52,358.71,14435.0,343.8015,344.1372,342.9382,344.0797,14435.0
2020-07-20 15:30:00,358.59,359.31,357.94,357.95,68729.0,343.9646,344.6552,343.3411,343.3507,68729.0
2020-07-21 09:30:00,359.0,359.5,354.21,355.64,44761.0,344.3578,344.8374,339.7632,341.1349,44761.0
2020-07-21 10:00:00,355.34,357.37,354.76,355.96,21427.0,340.8471,342.7943,340.2908,341.4418,21427.0
2020-07-21 10:30:00,355.93,356.24,355.09,356.08,21362.0,341.413,341.7104,340.6073,341.5569,21362.0
2020-07-21 11:00:00,356.13,356.78,355.46,355.78,20851.0,341.6049,342.2284,340.9622,341.2692,20851.0
2020-07-21 11:30:00,355.72,355.95,354.36,354.85,15172.0,341.2116,341.4322,339.9071,340.3771,15172.0
2020-07-21 12:00:00,355.0,355.0,354.26,354.58,14201.0,340.521,340.521,339.8112,340.1181,14201.0
2020-07-21 12:30:00,354.57,355.07,354.1,355.06,17231.0,340.1085,340.5881,339.6577,340.5785,17231.0
2020-07-21 13:00:00,354.99,355.63,354.51,355.45,10106.0,340.5114,341.1253,340.051,340.9526,10106.0
2020-07-21 13:30:00,355.46,356.28,355.45,355.69,37252.0,340.9622,341.7488,340.9526,341.1828,37252.0
2020-07-21 14:00:00,355.8,356.31,355.4,356.31,20649.0,341.2884,341.7775,340.9047,341.7775,20649.0
2020-07-21 14:30:00,356.28,356.31,354.79,354.83,12773.0,341.7488,341.7775,340.3195,340.3579,12773.0
2020-07-21 15:00:00,354.79,355.2,353.52,353.69,25476.0,340.3195,340.7128,339.1013,339.2644,25476.0
2020-07-21 15:30:00,353.81,354.86,353.25,354.86,55636.0,339.3795,340.3867,338.8424,340.3867,55636.0
2020-07-22 09:30:00,353.88,358.06,353.88,358.06,38795.0,339.4467,343.4562,339.4467,343.4562,38795.0
2020-07-22 10:00:00,357.7,358.24,355.84,356.13,30340.0,343.1109,343.6288,341.3267,341.6049,30340.0
2020-07-22 10:30:00,355.82,356.0,353.64,354.65,20917.0,341.3075,341.4802,339.2164,340.1853,20917.0
2020-07-22 11:00:00,354.77,355.89,354.31,355.7,18703.0,340.3004,341.3747,339.8591,341.1924,18703.0
2020-07-22 11:30:00,355.82,357.63,355.81,357.36,18550.0,341.3075,343.0437,341.2979,342.7847,18550.0
2020-07-22 12:00:00,357.29,358.13,357.16,357.34,26407.0,342.7176,343.5233,342.5929,342.7655,26407.0
2020-07-22 12:30:00,357.22,357.42,356.22,356.29,13496.0,342.6504,342.8423,341.6912,341.7584,13496.0
2020-07-22 13:00:00,356.23,356.66,355.89,355.89,21784.0,341.7008,342.1133,341.3747,341.3747,21784.0
2020-07-22 13:30:00,355.94,356.07,353.77,353.84,26431.0,341.4226,341.5473,339.3411,339.4083,26431.0
2020-07-22 14:00:00,354.16,354.64,353.92,354.47,25173.0,339.7152,340.1757,339.485,340.0126,25173.0
2020-07-22 14:30:00,354.43,355.15,354.12,355.13,21637.0,339.9742,340.6649,339.6769,340.6457,21637.0
2020-07-22 15:00:00,355.23,356.47,354.95,355.85,25995.0,340.7416,341.931,340.473,341.3363,25995.0
2020-07-22 15:30:00,355.88,357.04,355.49,356.44,68389.0,341.3651,342.4778,340.991,341.9022,68389.0
2020-07-23 09:30:00,354.99,356.86,353.51,355.97,118212.0,340.5114,342.3051,339.0918,341.4514,118212.0
2020-07-23 10:00:00,355.8,356.75,354.77,355.53,83471.0,341.2884,342.1996,340.3004,341.0294,83471.0
2020-07-23 10:30:00,355.71,357.64,355.66,356.03,67809.0,341.202,343.0533,341.1541,341.509,67809.0
2020-07-23 11:00:00,356.07,356.3,354.79,354.88,41546.0,341.5473,341.768,340.3195,340.4059,41546.0
2020-07-23 11:30:00,355.01,355.75,353.92,354.33,41759.0,340.5306,341.2404,339.485,339.8783,41759.0
2020-07-23 12:00:00,354.2,354.32,352.67,353.24,46004.0,339.7536,339.8687,338.286,338.8328,46004.0
2020-07-23 12:30:00,353.29,353.51,350.18,350.34,44589.0,338.8807,339.0918,335.8976,336.051,44589.0
2020-07-23 13:00:00,350.38,351.63,349.79,350.28,34796.0,336.0894,337.2884,335.5235,335.9935,34796.0
2020-07-23 13:30:00,350.27,350.27,347.75,348.75,30823.0,335.9839,335.9839,333.5667,334.5259,30823.0
2020-07-23 14:00:00,348.78,348.78,346.22,346.86,46140.0,334.5547,334.5547,332.0991,332.713,46140.0
2020-07-23 14:30:00,347.03,347.7,346.25,347.03,51567.0,332.876,333.5187,332.1279,332.876,51567.0
2020-07-23 15:00:00,347.13,347.98,346.76,347.68,72699.0,332.972,333.7873,332.6171,333.4995,72699.0
2020-07-23 15:30:00,347.66,348.38,346.26,348.31,200763.0,333.4803,334.171,332.1374,334.1038,200763.0
2020-07-24 09:30:00,347.36,348.79,345.45,347.75,64152.0,333.1926,334.5643,331.3605,333.5667,64152.0
2020-07-24 10:00:00,347.66,349.46,347.64,348.83,47017.0,333.4803,335.2069,333.4612,334.6026,47017.0
2020-07-24 10:30:00,348.78,350.84,347.9,350.61,48304.0,334.5547,336.5306,333.7106,336.31,48304.0
2020-07-24 11:00:00,350.57,352.31,349.9,352.19,42985.0,336.2717,337.9407,335.629,337.8256,42985.0
2020-07-24 11:30:00,352.19,352.3,349.9,350.41,32472.0,337.8256,337.9311,335.629,336.1182,32472.0
2020-07-24 12:00:00,350.54,350.68,349.17,350.04,24073.0,336.2429,336.3772,334.9288,335.7633,24073.0
2020-07-24 12:30:00,350.0,350.0,348.39,349.25,30185.0,335.7249,335.7249,334.1806,335.0055,30185.0
2020-07-24 13:00:00,349.15,349.32,348.01,349.2,23325.0,334.9096,335.0726,333.8161,334.9575,23325.0
2020-07-24 13:30:00,349.19,350.25,348.64,349.42,25851.0,334.9479,335.9647,334.4204,335.1686,25851.0
2020-07-24 14:00:00,349.42,350.47,349.31,350.41,28187.0,335.1686,336.1757,335.0631,336.1182,28187.0
2020-07-24 14:30:00,350.35,350.68,349.38,349.6,26770.0,336.0606,336.3772,335.1302,335.3412,26770.0
2020-07-24 15:00:00,349.53,350.24,348.96,349.07,35309.0,335.2741,335.9551,334.7273,334.8328,35309.0
2020-07-24 15:30:00,349.25,350.06,348.69,349.96,91889.0,335.0055,335.7825,334.4683,335.6865,91889.0
2020-07-27 09:30:00,350.13,352.49,349.39,351.53,106510.0,335.8496,338.1134,335.1398,337.1925,106510.0
2020-07-27 10:00:00,351.33,353.88,351.33,353.31,50104.0,337.0007,339.4467,337.0007,338.8999,50104.0
2020-07-27 10:30:00,353.41,355.51,353.25,354.32,40372.0,338.9958,341.0102,338.8424,339.8687,40372.0
2020-07-27 11:00:00,354.06,354.85,351.98,352.31,28825.0,339.6193,340.3771,337.6242,337.9407,28825.0
2020-07-27 11:30:00,352.19,352.36,350.51,350.67,32129.0,337.8256,337.9887,336.2141,336.3676,32129.0
2020-07-27 12:00:00,350.57,350.98,350.15,350.8,33614.0,336.2717,336.6649,335.8688,336.4923,33614.0
2020-07-27 12:30:00,350.8,351.69,350.55,351.55,25582.0,336.4923,337.346,336.2525,337.2117,25582.0
2020-07-27 13:00:00,351.52,352.78,350.88,352.38,46330.0,337.1829,338.3915,336.569,338.0078,46330.0
2020-07-27 13:30:00,352.46,353.22,351.44,352.03,27571.0,338.0846,338.8136,337.1062,337.6721,27571.0
2020-07-27 14:00:00,352.05,352.81,351.77,352.05,34399.0,337.6913,338.4203,337.4227,337.6913,34399.0
2020-07-27 14:30:00,352.25,352.54,350.98,351.6,25809.0,337.8831,338.1613,336.6649,337.2597,25809.0
2020-07-27 15:00:00,351.59,352.38,351.44,351.95,53676.0,337.2501,338.0078,337.1062,337.5954,53676.0
2020-07-27 15:30:00,351.93,352.37,350.7,351.05,105243.0,337.5762,337.9982,336.3964,336.7321,105243.0
2020-07-28 09:30:00,356.57,356.57,346.51,346.71,93488.0,342.0269,342.0269,332.3773,332.5691,93488.0
2020-07-28 10:00:00,347.21,347.84,344.71,347.06,59661.0,333.0487,333.653,330.6507,332.9048,59661.0
2020-07-28 10:30:00,347.44,348.74,346.55,348.06,32288.0,333.2693,334.5163,332.4156,333.864,32288.0
2020-07-28 11:00:00,347.96,348.67,346.56,346.91,24310.0,333.7681,334.4492,332.4252,332.7609,24310.0
2020-07-28 11:30:00,347.0,347.0,344.27,344.39,34583.0,332.8473,332.8473,330.2286,330.3437,34583.0
2020-07-28 12:00:00,344.65,345.93,343.62,345.8,32915.0,330.5931,331.8209,329.6051,331.6962,32915.0
2020-07-28 12:30:00,345.95,347.16,345.51,346.88,41725.0,331.8401,333.0007,331.418,332.7322,41725.0
2020-07-28 13:00:00,346.9,348.82,346.71,347.65,24825.0,332.7513,334.593,332.5691,333.4708,24825.0
2020-07-28 13:30:00,347.72,348.7,347.06,348.46,18962.0,333.5379,334.4779,332.9048,334.2477,18962.0
2020-07-28 14:00:00,348.44,348.44,346.6,347.23,32133.0,334.2285,334.2285,332.4636,333.0679,32133.0
2020-07-28 14:30:00,347.21,347.73,346.37,347.73,66908.0,333.0487,333.5475,332.243,333.5475,66908.0
2020-07-28 15:00:00,347.69,348.07,346.68,347.04,43526.0,333.5091,333.8736,332.5403,332.8856,43526.0
2020-07-28 15:30:00,347.05,348.53,346.92,347.66,83405.0,332.8952,334.3149,332.7705,333.4803,83405.0
2020-07-29 09:30:00,348.23,352.7,348.23,352.5,53627.0,334.0271,338.3148,334.0271,338.1229,53627.0
2020-07-29 10:00:00,352.48,355.97,352.31,355.15,50087.0,338.1038,341.4514,337.9407,340.6649,50087.0
2020-07-29 10:30:00,355.26,358.3,355.26,357.9,60186.0,340.7704,343.6864,340.7704,343.3027,60186.0
2020-07-29 11:00:00,357.99,359.17,357.7,358.48,38825.0,343.389,344.5209,343.1109,343.859,38825.0
2020-07-29 11:30:00,358.48,358.92,357.28,357.28,25900.0,343.859,344.2811,342.708,342.708,25900.0
2020-07-29 12:00:00,357.31,357.47,355.8,357.06,31854.0,342.7368,342.8902,341.2884,342.497,31854.0
2020-07-29 12:30:00,357.04,357.58,356.79,356.81,17761.0,342.4778,342.9958,342.238,342.2572,17761.0
2020-07-29 13:00:00,356.86,357.72,356.37,357.0,29335.0,342.3051,343.13,341.8351,342.4394,29335.0
2020-07-29 13:30:00,356.82,358.13,356.82,358.02,22059.0,342.2667,343.5233,342.2667,343.4178,22059.0
2020-07-29 14:00:00,357.97,358.96,357.31,358.94,41659.0,343.3698,344.3195,342.7368,344.3003,41659.0
2020-07-29 14:30:00,359.0,359.71,358.29,358.36,58838.0,344.3578,345.0389,343.6768,343.7439,58838.0
2020-07-29 15:00:00,358.43,359.42,357.94,359.18,67482.0,343.8111,344.7607,343.3411,344.5305,67482.0
2020-07-29 15:30:00,359.08,360.0,358.75,359.49,146569.0,344.4346,345.317,344.118,344.8279,146569.0
2020-07-30 09:30:00,354.36,356.63,351.44,352.03,139313.0,339.9071,342.0845,337.1062,337.6721,139313.0
2020-07-30 10:00:00,351.35,352.82,348.65,350.14,77680.0,337.0198,338.4299,334.43,335.8592,77680.0
2020-07-30 10:30:00,350.36,351.82,349.47,350.26,50993.0,336.0702,337.4707,335.2165,335.9743,50993.0
2020-07-30 11:00:00,350.31,352.24,349.9,351.83,34954.0,336.0223,337.8735,335.629,337.4803,34954.0
2020-07-30 11:30:00,351.84,355.0,351.84,353.46,41657.0,337.4899,340.521,337.4899,339.0438,41657.0
2020-07-30 12:00:00,353.82,354.13,352.5,352.65,25847.0,339.3891,339.6865,338.1229,338.2668,25847.0
2020-07-30 12:30:00,352.75,352.76,350.68,351.09,33637.0,338.3627,338.3723,336.3772,336.7705,33637.0
2020-07-30 13:00:00,351.37,353.05,351.22,352.44,66474.0,337.039,338.6505,336.8952,338.0654,66474.0
2020-07-30 13:30:00,352.5,352.58,350.92,351.67,33482.0,338.1229,338.1997,336.6074,337.3268,33482.0
2020-07-30 14:00:00,351.42,351.67,349.85,349.86,32124.0,337.087,337.3268,335.581,335.5906,32124.0
2020-07-30 14:30:00,349.95,351.85,349.93,351.73,28808.0,335.6769,337.4995,335.6578,337.3843,28808.0
2020-07-30 15:00:00,351.76,351.88,350.33,351.26,34105.0,337.4131,337.5282,336.0414,336.9335,34105.0
2020-07-30 15:30:00,351.17,352.39,351.03,352.38,95454.0,336.8472,338.0174,336.7129,338.0078,95454.0
2020-07-31 09:30:00,353.66,354.74,349.06,349.68,81821.0,339.2356,340.2716,334.8232,335.418,81821.0
2020-07-31 10:00:00,349.46,349.75,346.65,346.83,66013.0,335.2069,335.4851,332.5115,332.6842,66013.0
2020-07-31 10:30:00,346.89,347.43,346.13,347.1,47780.0,332.7418,333.2597,332.0128,332.9432,47780.0
2020-07-31 11:00:00,347.07,349.52,346.54,348.47,41438.0,332.9144,335.2645,332.406,334.2573,41438.0
2020-07-31 11:30:00,348.54,348.79,347.36,347.61,23745.0,334.3245,334.5643,333.1926,333.4324,23745.0
2020-07-31 12:00:00,347.48,347.53,345.93,346.33,27944.0,333.3077,333.3557,331.8209,332.2046,27944.0
2020-07-31 12:30:00,346.2,346.31,344.73,344.89,28564.0,332.0799,332.1854,330.6699,330.8233,28564.0
2020-07-31 13:00:00,344.99,346.06,344.72,346.06,22467.0,330.9192,331.9456,330.6603,331.9456,22467.0
2020-07-31 13:30:00,345.96,347.14,345.66,346.25,20641.0,331.8497,332.9816,331.5619,332.1279,20641.0
2020-07-31 14:00:00,346.41,346.9,345.47,346.59,24620.0,332.2813,332.7513,331.3797,332.454,24620.0
2020-07-31 14:30:00,346.65,348.52,346.45,348.2,26872.0,332.5115,334.3053,332.3197,333.9983,26872.0
2020-07-31 15:00:00,348.22,349.07,347.83,348.15,33997.0,334.0175,334.8328,333.6434,333.9504,33997.0
2020-07-31 15:30:00,348.27,350.37,347.28,350.18,139899.0,334.0655,336.0798,333.1158,335.8976,139899.0
2020-08-03 09:30:00,352.76,355.28,352.76,354.13,63394.0,338.3723,340.7896,338.3723,339.6865,63394.0
2020-08-03 10:00:00,354.28,354.9,351.36,352.79,21366.0,339.8303,340.4251,337.0294,338.4011,21366.0
2020-08-03 10:30:00,353.21,354.12,351.51,351.83,25903.0,338.804,339.6769,337.1733,337.4803,25903.0
2020-08-03 11:00:00,351.81,352.56,351.58,351.89,26505.0,337.4611,338.1805,337.2405,337.5378,26505.0
2020-08-03 11:30:00,352.04,353.21,352.0,352.37,12494.0,337.6817,338.804,337.6433,337.9982,12494.0
2020-08-03 12:00:00,352.37,352.37,351.53,351.73,12687.0,337.9982,337.9982,337.1925,337.3843,12687.0
2020-08-03 12:30:00,351.9,352.1,351.27,352.02,19520.0,337.5474,337.7393,336.9431,337.6625,19520.0
2020-08-03 13:00:00,352.15,352.2,351.36,351.44,17904.0,337.7872,337.8352,337.0294,337.1062,17904.0
2020-08-03 13:30:00,351.51,351.61,351.0,351.41,11006.0,337.1733,337.2692,336.6841,337.0774,11006.0
2020-08-03 14:00:00,351.4,351.67,350.9,351.37,14121.0,337.0678,337.3268,336.5882,337.039,14121.0
2020-08-03 14:30:00,351.46,351.74,350.89,351.03,25861.0,337.1254,337.3939,336.5786,336.7129,25861.0
2020-08-03 15:00:00,351.03,351.03,349.85,349.9,29585.0,336.7129,336.7129,335.581,335.629,29585.0
2020-08-03 15:30:00,349.96,351.19,349.54,350.68,97209.0,335.6865,336.8664,335.2837,336.3772,97209.0
2020-08-04 09:30:00,348.5,350.9,345.32,345.94,60778.0,334.2861,336.5882,331.2358,331.8305,60778.0
2020-08-04 10:00:00,346.22,347.5,345.6,346.8,39154.0,332.0991,333.3269,331.5044,332.6554,39154.0
2020-08-04 10:30:00,346.88,347.46,346.38,347.13,28456.0,332.7322,333.2885,332.2526,332.972,28456.0
2020-08-04 11:00:00,347.13,347.33,346.35,346.54,30874.0,332.972,333.1638,332.2238,332.406,30874.0
2020-08-04 11:30:00,346.57,346.95,345.56,346.2,30907.0,332.4348,332.7993,331.466,332.0799,30907.0
2020-08-04 12:00:00,346.14,346.45,345.16,346.08,26652.0,332.0223,332.3197,331.0823,331.9648,26652.0
2020-08-04 12:30:00,345.97,346.03,343.79,343.92,34994.0,331.8593,331.9168,329.7682,329.8929,34994.0
2020-08-04 13:00:00,343.97,345.95,343.34,345.55,26710.0,329.9408,331.8401,329.3365,331.4564,26710.0
2020-08-04 13:30:00,345.7,346.11,345.07,345.74,18137.0,331.6003,331.9936,330.996,331.6387,18137.0
2020-08-04 14:00:00,345.74,345.81,342.94,342.96,39688.0,331.6387,331.7058,328.9529,328.972,39688.0
2020-08-04 14:30:00,342.83,343.79,342.13,343.79,86873.0,328.8473,329.7682,328.1759,329.7682,86873.0
2020-08-04 15:00:00,343.7,344.56,343.7,343.99,88839.0,329.6819,330.5068,329.6819,329.96,88839.0
2020-08-04 15:30:00,344.07,345.78,343.84,345.77,78340.0,330.0368,331.677,329.8162,331.6674,78340.0
2020-08-05 09:30:00,347.02,347.87,346.04,347.32,47884.0,332.8665,333.6818,331.9264,333.1542,47884.0
2020-08-05 10:00:00,347.39,348.42,346.67,348.37,21002.0,333.2214,334.2094,332.5307,334.1614,21002.0
2020-08-05 10:30:00,348.4,348.5,346.96,347.8,26866.0,334.1902,334.2861,332.8089,333.6146,26866.0
2020-08-05 11:00:00,347.95,348.4,346.56,346.62,12120.0,333.7585,334.1902,332.4252,332.4828,12120.0
2020-08-05 11:30:00,346.56,348.03,346.55,347.8,17803.0,332.4252,333.8353,332.4156,333.6146,17803.0
2020-08-05 12:00:00,347.92,348.2,347.68,347.91,12520.0,333.7297,333.9983,333.4995,333.7202,12520.0
2020-08-05 12:30:00,348.06,348.7,347.91,348.56,10622.0,333.864,334.4779,333.7202,334.3436,10622.0
2020-08-05 13:00:00,348.72,349.27,348.59,348.92,9263.0,334.4971,335.0247,334.3724,334.689,9263.0
2020-08-05 13:30:00,348.74,349.27,348.69,348.94,7061.0,334.5163,335.0247,334.4683,334.7081,7061.0
2020-08-05 14:00:00,348.88,349.62,348.87,349.45,11411.0,334.6506,335.3604,334.641,335.1973,11411.0
2020-08-05 14:30:00,349.39,349.95,348.07,348.26,13542.0,335.1398,335.6769,333.8736,334.0559,13542.0
2020-08-05 15:00:00,348.15,348.26,347.53,347.53,9430.0,333.9504,334.0559,333.3557,333.3557,9430.0
2020-08-05 15:30:00,347.63,347.73,345.65,347.53,103937.0,333.4516,333.5475,331.5523,333.3557,103937.0
2020-08-06 09:30:00,347.14,349.56,347.14,347.56,50429.0,332.9816,335.3029,332.9816,333.3844,50429.0
2020-08-06 10:00:00,347.8,347.8,346.37,346.62,11812.0,333.6146,333.6146,332.243,332.4828,11812.0
2020-08-06 10:30:00,346.74,348.42,346.74,348.23,24158.0,332.5979,334.2094,332.5979,334.0271,24158.0
2020-08-06 11:00:00,348.11,348.4,346.35,346.55,13522.0,333.912,334.1902,332.2238,332.4156,13522.0
2020-08-06 11:30:00,346.39,348.21,346.39,347.7,17947.0,332.2621,334.0079,332.2621,333.5187,17947.0
2020-08-06 12:00:00,347.88,349.04,347.8,348.56,8248.0,333.6914,334.8041,333.6146,334.3436,8248.0
2020-08-06 12:30:00,348.59,349.12,347.69,347.89,13465.0,334.3724,334.8808,333.5091,333.701,13465.0
2020-08-06 13:00:00,347.87,348.4,347.63,348.11,6959.0,333.6818,334.1902,333.4516,333.912,6959.0
2020-08-06 13:30:00,348.27,348.75,347.92,348.55,8738.0,334.0655,334.5259,333.7297,334.334,8738.0
2020-08-06 14:00:00,348.42,349.05,348.38,349.05,10752.0,334.2094,334.8137,334.171,334.8137,10752.0
2020-08-06 14:30:00,349.03,350.89,349.03,350.89,19867.0,334.7945,336.5786,334.7945,336.5786,19867.0
2020-08-06 15:00:00,350.77,351.41,350.13,351.35,19490.0,336.4635,337.0774,335.8496,337.0198,19490.0
2020-08-06 15:30:00,351.46,352.73,351.32,352.72,97482.0,337.1254,338.3436,336.9911,338.334,97482.0
2020-08-07 09:30:00,350.0,351.49,348.69,349.48,41973.0,335.7249,337.1541,334.4683,335.2261,41973.0
2020-08-07 10:00:00,349.14,349.61,346.36,347.15,14831.0,334.9,335.3508,332.2334,332.9911,14831.0
2020-08-07 10:30:00,347.17,348.87,347.15,348.22,17534.0,333.0103,334.641,332.9911,334.0175,17534.0
2020-08-07 11:00:00,348.31,349.09,347.3,347.3,13135.0,334.1038,334.852,333.135,333.135,13135.0
2020-08-07 11:30:00,347.44,348.03,346.12,346.36,22169.0,333.2693,333.8353,332.0032,332.2334,22169.0
2020-08-07 12:00:00,346.02,346.44,345.06,345.76,21909.0,331.9072,332.3101,330.9864,331.6578,21909.0
2020-08-07 12:30:00,345.65,345.99,344.19,344.44,32639.0,331.5523,331.8785,330.1519,330.3917,32639.0
2020-08-07 13:00:00,344.49,344.5,341.66,343.11,46134.0,330.4396,330.4492,327.7251,329.1159,46134.0
2020-08-07 13:30:00,343.5,344.51,342.8,343.73,29083.0,329.49,330.4588,328.8186,329.7106,29083.0
2020-08-07 14:00:00,343.87,344.74,342.54,342.79,37409.0,329.8449,330.6794,328.5692,328.809,37409.0
2020-08-07 14:30:00,342.86,343.55,342.49,343.22,25259.0,328.8761,329.538,328.5212,329.2214,25259.0
2020-08-07 15:00:00,343.09,344.02,343.0,343.87,27284.0,329.0967,329.9888,329.0104,329.8449,27284.0
2020-08-07 15:30:00,343.87,347.46,343.6,347.41,100075.0,329.8449,333.2885,329.5859,333.2405,100075.0
2020-08-10 09:30:00,345.0,345.31,342.64,344.02,24255.0,330.9288,331.2262,328.6651,329.9888,24255.0
2020-08-10 10:00:00,344.29,344.29,341.65,342.99,17237.0,330.2478,330.2478,327.7155,329.0008,17237.0
2020-08-10 10:30:00,343.18,343.55,340.85,340.91,22542.0,329.1831,329.538,326.9481,327.0057,22542.0
2020-08-10 11:00:00,340.98,341.64,340.48,341.02,17282.0,327.0728,327.7059,326.5932,327.1112,17282.0
2020-08-10 11:30:00,341.17,343.84,341.11,343.45,23040.0,327.255,329.8162,327.1975,329.4421,23040.0
2020-08-10 12:00:00,343.5,343.54,342.38,342.62,13475.0,329.49,329.5284,328.4157,328.6459,13475.0
2020-08-10 12:30:00,342.53,344.41,342.32,344.41,13775.0,328.5596,330.3629,328.3581,330.3629,13775.0
2020-08-10 13:00:00,344.57,344.97,344.19,344.53,10758.0,330.5164,330.9001,330.1519,330.478,10758.0
2020-08-10 13:30:00,344.6,344.6,343.35,343.69,13486.0,330.5452,330.5452,329.3461,329.6723,13486.0
2020-08-10 14:00:00,343.75,344.18,342.64,343.87,12642.0,329.7298,330.1423,328.6651,329.8449,12642.0
2020-08-10 14:30:00,344.0,344.45,343.47,344.43,17195.0,329.9696,330.4013,329.4612,330.3821,17195.0
2020-08-10 15:00:00,344.43,344.8,343.35,343.58,28310.0,330.3821,330.737,329.3461,329.5668,28310.0
2020-08-10 15:30:00,343.63,344.16,342.99,344.16,65544.0,329.6147,330.1231,329.0008,330.1231,65544.0
2020-08-11 09:30:00,344.93,345.66,341.73,343.0,36239.0,330.8617,331.5619,327.7922,329.0104,36239.0
2020-08-11 10:00:00,342.71,345.76,342.67,345.76,15940.0,328.7322,331.6578,328.6939,331.6578,15940.0
2020-08-11 10:30:00,345.75,347.03,345.49,346.02,22767.0,331.6482,332.876,331.3989,331.9072,22767.0
2020-08-11 11:00:00,346.03,347.07,345.98,346.89,17337.0,331.9168,332.9144,331.8689,332.7418,17337.0
2020-08-11 11:30:00,346.86,347.07,345.28,345.5,10563.0,332.713,332.9144,331.1974,331.4084,10563.0
2020-08-11 12:00:00,345.88,347.91,345.68,347.84,14968.0,331.7729,333.7202,331.5811,333.653,14968.0
2020-08-11 12:30:00,347.79,349.54,347.71,349.54,12205.0,333.605,335.2837,333.5283,335.2837,12205.0
2020-08-11 13:00:00,349.61,349.71,348.38,348.95,12037.0,335.3508,335.4467,334.171,334.7177,12037.0
2020-08-11 13:30:00,348.87,348.87,348.13,348.77,10983.0,334.641,334.641,333.9312,334.5451,10983.0
2020-08-11 14:00:00,348.99,349.03,347.25,347.27,12774.0,334.7561,334.7945,333.0871,333.1063,12774.0
2020-08-11 14:30:00,347.47,347.64,346.49,346.86,19607.0,333.2981,333.4612,332.3581,332.713,19607.0
2020-08-11 15:00:00,346.87,347.27,344.25,345.91,18990.0,332.7226,333.1063,330.2094,331.8017,18990.0
2020-08-11 15:30:00,345.95,346.07,343.45,343.64,88573.0,331.8401,331.9552,329.4421,329.6243,88573.0
2020-08-12 09:30:00,347.44,351.94,347.03,350.96,36854.0,333.2693,337.5858,332.876,336.6458,36854.0
2020-08-12 10:00:00,351.16,352.86,350.54,350.91,15915.0,336.8376,338.4683,336.2429,336.5978,15915.0
2020-08-12 10:30:00,351.25,352.2,350.5,351.84,14082.0,336.9239,337.8352,336.2045,337.4899,14082.0
2020-08-12 11:00:00,351.7,353.0,351.23,351.61,8656.0,337.3556,338.6026,336.9047,337.2692,8656.0
2020-08-12 11:30:00,351.49,352.35,351.47,351.85,11657.0,337.1541,337.9791,337.135,337.4995,11657.0
2020-08-12 12:00:00,351.91,352.5,351.77,352.16,11154.0,337.557,338.1229,337.4227,337.7968,11154.0
2020-08-12 12:30:00,352.04,352.36,350.9,351.09,13352.0,337.6817,337.9887,336.5882,336.7705,13352.0
2020-08-12 13:00:00,351.05,351.5,348.34,348.35,19680.0,336.7321,337.1637,334.1326,334.1422,19680.0
2020-08-12 13:30:00,348.54,350.3,348.51,350.3,15797.0,334.3245,336.0127,334.2957,336.0127,15797.0
2020-08-12 14:00:00,350.48,350.54,349.75,350.02,13326.0,336.1853,336.2429,335.4851,335.7441,13326.0
2020-08-12 14:30:00,350.04,350.61,349.74,350.61,13154.0,335.7633,336.31,335.4755,336.31,13154.0
2020-08-12 15:00:00,350.72,351.51,350.29,350.37,20512.0,336.4155,337.1733,336.0031,336.0798,20512.0
2020-08-12 15:30:00,350.4,350.78,349.12,349.12,58192.0,336.1086,336.4731,334.8808,334.8808,58192.0
2020-08-13 09:30:00,347.39,352.66,347.39,352.0,38784.0,333.2214,338.2764,333.2214,337.6433,38784.0
2020-08-13 10:00:00,351.67,353.39,351.35,352.69,16770.0,337.3268,338.9766,337.0198,338.3052,16770.0
2020-08-13 10:30:00,352.38,353.38,352.38,352.85,8160.0,338.0078,338.9671,338.0078,338.4587,8160.0
2020-08-13 11:00:00,352.97,353.81,352.85,353.4,15226.0,338.5738,339.3795,338.4587,338.9862,15226.0
2020-08-13 11:30:00,353.52,353.86,352.93,353.11,22562.0,339.1013,339.4275,338.5354,338.7081,22562.0
2020-08-13 12:00:00,353.3,353.49,352.98,353.06,13909.0,338.8903,339.0726,338.5834,338.6601,13909.0
2020-08-13 12:30:00,353.07,354.2,353.01,354.19,17270.0,338.6697,339.7536,338.6121,339.744,17270.0
2020-08-13 13:00:00,354.32,354.74,354.12,354.3,17254.0,339.8687,340.2716,339.6769,339.8495,17254.0
2020-08-13 13:30:00,354.2,354.82,353.73,354.26,17745.0,339.7536,340.3483,339.3028,339.8112,17745.0
2020-08-13 14:00:00,354.38,354.44,352.99,353.08,23132.0,339.9263,339.9838,338.593,338.6793,23132.0
2020-08-13 14:30:00,352.86,354.42,352.79,354.16,33407.0,338.4683,339.9646,338.4011,339.7152,33407.0
2020-08-13 15:00:00,354.24,355.7,354.0,355.51,60594.0,339.792,341.1924,339.5618,341.0102,60594.0
2020-08-13 15:30:00,355.6,356.47,355.24,356.35,148635.0,341.0965,341.931,340.7512,341.8159,148635.0
2020-08-14 09:30:00,354.48,357.75,352.99,354.11,39312.0,340.0222,343.1588,338.593,339.6673,39312.0
2020-08-14 10:00:00,354.3,354.31,352.0,352.64,15569.0,339.8495,339.8591,337.6433,338.2572,15569.0
2020-08-14 10:30:00,352.8,354.27,352.53,353.73,10799.0,338.4107,339.8208,338.1517,339.3028,10799.0
2020-08-14 11:00:00,354.01,354.6,353.63,354.15,10612.0,339.5714,340.1373,339.2069,339.7056,10612.0
2020-08-14 11:30:00,354.1,354.73,354.0,354.0,9418.0,339.6577,340.262,339.5618,339.5618,9418.0
2020-08-14 12:00:00,354.23,354.23,352.52,352.68,9136.0,339.7824,339.7824,338.1421,338.2956,9136.0
2020-08-14 12:30:00,352.8,353.02,352.11,352.22,18661.0,338.4107,338.6217,337.7489,337.8544,18661.0
2020-08-14 13:00:00,352.06,352.51,351.99,352.43,12333.0,337.7009,338.1325,337.6337,338.0558,12333.0
2020-08-14 13:30:00,352.46,352.52,351.29,352.06,14948.0,338.0846,338.1421,336.9623,337.7009,14948.0
2020-08-14 14:00:00,352.05,352.11,351.42,351.87,16539.0,337.6913,337.7489,337.087,337.5186,16539.0
2020-08-14 14:30:00,352.04,353.07,352.04,352.26,24500.0,337.6817,338.6697,337.6817,337.8927,24500.0
2020-08-14 15:00:00,352.38,352.39,351.41,351.62,15286.0,338.0078,338.0174,337.0774,337.2788,15286.0
2020-08-14 15:30:00,351.53,352.59,350.85,352.25,69489.0,337.1925,338.2093,336.5402,337.8831,69489.0
2020-08-17 09:30:00,353.27,356.85,353.27,356.66,28084.0,338.8615,342.2955,338.8615,342.1133,28084.0
2020-08-17 10:00:00,356.96,358.31,356.61,358.29,11805.0,342.401,343.696,342.0653,343.6768,11805.0
2020-08-17 10:30:00,358.29,359.85,358.24,358.73,39460.0,343.6768,345.1732,343.6288,344.0988,39460.0
2020-08-17 11:00:00,358.66,358.69,356.35,357.03,17320.0,344.0317,344.0605,341.8159,342.4682,17320.0
2020-08-17 11:30:00,357.03,358.07,356.62,357.55,16528.0,342.4682,343.4658,342.0749,342.967,16528.0
2020-08-17 12:00:00,357.67,358.11,357.46,357.74,11262.0,343.0821,343.5041,342.8806,343.1492,11262.0
2020-08-17 12:30:00,357.78,357.82,357.23,357.38,11951.0,343.1876,343.226,342.66,342.8039,11951.0
2020-08-17 13:00:00,357.4,357.49,356.61,356.71,9650.0,342.8231,342.9094,342.0653,342.1612,9650.0
2020-08-17 13:30:00,356.68,357.36,356.64,357.3,9084.0,342.1325,342.7847,342.0941,342.7272,9084.0
2020-08-17 14:00:00,357.15,357.75,357.15,357.6,12257.0,342.5833,343.1588,342.5833,343.0149,12257.0
2020-08-17 14:30:00,357.59,357.9,357.43,357.75,14763.0,343.0053,343.3027,342.8519,343.1588,14763.0
2020-08-17 15:00:00,357.83,357.83,357.14,357.57,25961.0,343.2356,343.2356,342.5737,342.9862,25961.0
2020-08-17 15:30:00,357.61,357.75,356.77,357.14,93104.0,343.0245,343.1588,342.2188,342.5737,93104.0
2020-08-18 09:30:00,357.15,361.88,356.97,358.16,47062.0,342.5833,347.1204,342.4106,343.5521,47062.0
2020-08-18 10:00:00,358.51,358.65,356.5,357.27,20487.0,343.8878,344.0221,341.9598,342.6984,20487.0
2020-08-18 10:30:00,357.25,359.23,357.13,359.04,19992.0,342.6792,344.5785,342.5641,344.3962,19992.0
2020-08-18 11:00:00,359.19,359.87,359.0,359.48,18394.0,344.5401,345.1924,344.3578,344.8183,18394.0
2020-08-18 11:30:00,359.62,360.55,359.59,360.43,8421.0,344.9525,345.8446,344.9238,345.7295,8421.0
2020-08-18 12:00:00,360.43,361.18,360.43,361.18,18162.0,345.7295,346.4489,345.7295,346.4489,18162.0
2020-08-18 12:30:00,361.2,361.94,361.2,361.62,26394.0,346.4681,347.1779,346.4681,346.871,26394.0
2020-08-18 13:00:00,361.58,362.28,361.44,361.92,11274.0,346.8326,347.5041,346.6983,347.1587,11274.0
2020-08-18 13:30:00,361.92,362.05,361.27,361.28,13116.0,347.1587,347.2834,346.5353,346.5448,13116.0
2020-08-18 14:00:00,361.11,361.11,360.34,360.7,8884.0,346.3818,346.3818,345.6432,345.9885,8884.0
2020-08-18 14:30:00,360.66,360.87,360.27,360.85,11744.0,345.9501,346.1516,345.576,346.1324,11744.0
2020-08-18 15:00:00,360.83,361.23,360.61,360.78,12854.0,346.1132,346.4969,345.9022,346.0652,12854.0
2020-08-18 15:30:00,360.75,360.97,359.4,360.35,73604.0,346.0365,346.2475,344.7415,345.6528,73604.0
2020-08-19 09:30:00,361.79,362.55,358.46,358.84,28881.0,347.034,347.763,343.8399,344.2044,28881.0
2020-08-19 10:00:00,359.49,360.58,359.23,360.25,11493.0,344.8279,345.8734,344.5785,345.5569,11493.0
2020-08-19 10:30:00,360.31,361.5,360.28,361.5,19942.0,345.6144,346.7559,345.5856,346.7559,19942.0
2020-08-19 11:00:00,361.7,362.5,361.62,362.19,15237.0,346.9477,347.7151,346.871,347.4177,15237.0
2020-08-19 11:30:00,362.21,362.74,361.94,362.24,9091.0,347.4369,347.9453,347.1779,347.4657,9091.0
2020-08-19 12:00:00,362.31,363.1,362.21,362.23,36956.0,347.5328,348.2906,347.4369,347.4561,36956.0
2020-08-19 12:30:00,362.03,362.15,360.9,361.33,10643.0,347.2643,347.3794,346.1803,346.5928,10643.0
2020-08-19 13:00:00,361.16,361.55,360.48,360.59,13896.0,346.4297,346.8038,345.7775,345.883,13896.0
2020-08-19 13:30:00,360.6,361.06,360.35,360.98,15436.0,345.8926,346.3338,345.6528,346.2571,15436.0
2020-08-19 14:00:00,361.04,361.14,359.52,360.74,17843.0,346.3146,346.4106,344.8566,346.0269,17843.0
2020-08-19 14:30:00,360.5,362.2,360.46,361.56,22029.0,345.7967,347.4273,345.7583,346.8134,22029.0
2020-08-19 15:00:00,361.65,361.9,360.23,360.58,36183.0,346.8998,347.1396,345.5377,345.8734,36183.0
2020-08-19 15:30:00,360.65,360.79,357.75,358.11,133641.0,345.9405,346.0748,343.1588,343.5041,133641.0
2020-08-20 09:30:00,355.12,359.46,355.01,358.82,38730.0,340.6361,344.7991,340.5306,344.1852,38730.0
2020-08-20 10:00:00,358.8,358.99,357.61,358.78,33615.0,344.166,344.3482,343.0245,344.1468,33615.0
2020-08-20 10:30:00,358.76,359.2,358.06,358.32,24288.0,344.1276,344.5497,343.4562,343.7056,24288.0
2020-08-20 11:00:00,358.56,359.09,357.7,358.96,13452.0,343.9358,344.4442,343.1109,344.3195,13452.0
2020-08-20 11:30:00,358.85,360.25,358.69,360.24,18007.0,344.214,345.5569,344.0605,345.5473,18007.0
2020-08-20 12:00:00,360.29,361.44,360.29,361.13,17923.0,345.5952,346.6983,345.5952,346.401,17923.0
2020-08-20 12:30:00,361.06,361.09,359.93,360.2,12606.0,346.3338,346.3626,345.2499,345.5089,12606.0
2020-08-20 13:00:00,360.21,360.52,359.32,360.35,13900.0,345.5185,345.8158,344.6648,345.6528,13900.0
2020-08-20 13:30:00,360.57,360.77,359.86,360.58,20175.0,345.8638,346.0556,345.1828,345.8734,20175.0
2020-08-20 14:00:00,360.67,361.02,359.25,360.4,30131.0,345.9597,346.2954,344.5976,345.7007,30131.0
2020-08-20 14:30:00,360.41,360.73,359.25,359.98,33754.0,345.7103,346.0173,344.5976,345.2979,33754.0
2020-08-20 15:00:00,360.01,360.74,359.25,359.59,22339.0,345.3266,346.0269,344.5976,344.9238,22339.0
2020-08-20 15:30:00,359.59,361.48,359.57,361.23,75956.0,344.9238,346.7367,344.9046,346.4969,75956.0
2020-08-21 09:30:00,361.79,362.55,358.35,362.55,64554.0,347.034,347.763,343.7343,347.763,64554.0
2020-08-21 10:00:00,362.68,362.89,360.89,362.06,26714.0,347.8877,348.0892,346.1707,347.293,26714.0
2020-08-21 10:30:00,362.05,363.37,361.88,361.95,27478.0,347.2834,348.5496,347.1204,347.1875,27478.0
2020-08-21 11:00:00,361.91,362.14,361.12,361.12,15918.0,347.1491,347.3698,346.3914,346.3914,15918.0
2020-08-21 11:30:00,361.09,361.35,360.02,360.56,17581.0,346.3626,346.612,345.3362,345.8542,17581.0
2020-08-21 12:00:00,360.37,362.15,360.37,361.93,13929.0,345.672,347.3794,345.672,347.1683,13929.0
2020-08-21 12:30:00,361.99,362.02,361.14,361.69,11299.0,347.2259,347.2547,346.4106,346.9381,11299.0
2020-08-21 13:00:00,361.78,361.79,360.48,360.95,12414.0,347.0245,347.034,345.7775,346.2283,12414.0
2020-08-21 13:30:00,361.0,361.81,360.95,361.81,12417.0,346.2763,347.0532,346.2283,347.0532,12417.0
2020-08-21 14:00:00,361.83,362.72,361.63,362.43,13689.0,347.0724,347.9261,346.8806,347.6479,13689.0
2020-08-21 14:30:00,362.37,362.85,361.92,362.08,20499.0,347.5904,348.0508,347.1587,347.3122,20499.0
2020-08-21 15:00:00,362.07,362.87,362.07,362.68,24314.0,347.3026,348.07,347.3026,347.8877,24314.0
2020-08-21 15:30:00,362.61,363.03,361.9,362.09,79946.0,347.8206,348.2235,347.1396,347.3218,79946.0
2020-08-24 09:30:00,364.08,365.0,362.18,362.81,25888.0,349.2306,350.1131,347.4081,348.0124,25888.0
2020-08-24 10:00:00,362.83,362.89,361.63,362.0,12861.0,348.0316,348.0892,346.8806,347.2355,12861.0
2020-08-24 10:30:00,361.96,361.96,360.01,360.01,17813.0,347.1971,347.1971,345.3266,345.3266,17813.0
2020-08-24 11:00:00,360.37,361.27,360.17,360.36,15912.0,345.672,346.5353,345.4801,345.6624,15912.0
2020-08-24 11:30:00,360.34,360.67,359.77,360.27,13711.0,345.6432,345.9597,345.0964,345.576,13711.0
2020-08-24 12:00:00,360.29,361.14,359.74,359.75,13994.0,345.5952,346.4106,345.0677,345.0772,13994.0
2020-08-24 12:30:00,359.71,361.04,359.5,360.19,18179.0,345.0389,346.3146,344.8374,345.4993,18179.0
2020-08-24 13:00:00,360.29,360.51,359.14,359.15,10774.0,345.5952,345.8062,344.4921,344.5017,10774.0
2020-08-24 13:30:00,359.13,359.35,358.54,358.68,12645.0,344.4825,344.6936,343.9166,344.0509,12645.0
2020-08-24 14:00:00,358.52,359.28,358.4,359.28,14387.0,343.8974,344.6264,343.7823,344.6264,14387.0
2020-08-24 14:30:00,359.48,359.65,358.28,358.76,11628.0,344.8183,344.9813,343.6672,344.1276,11628.0
2020-08-24 15:00:00,358.7,358.8,358.25,358.41,17279.0,344.0701,344.166,343.6384,343.7919,17279.0
2020-08-24 15:30:00,358.53,360.19,358.41,360.17,57627.0,343.907,345.4993,343.7919,345.4801,57627.0
2020-08-25 09:30:00,361.16,361.29,357.5,361.07,45042.0,347.0772,347.2021,343.5599,346.9907,45042.0
2020-08-25 10:00:00,360.81,360.81,358.04,358.74,18678.0,346.7408,346.7408,344.0788,344.7515,18678.0
2020-08-25 10:30:00,358.28,358.67,357.15,358.28,13922.0,344.3095,344.6843,343.2235,344.3095,13922.0
2020-08-25 11:00:00,358.21,360.28,358.21,359.35,19166.0,344.2422,346.2315,344.2422,345.3378,19166.0
2020-08-25 11:30:00,359.43,359.44,357.7,358.06,17486.0,345.4146,345.4242,343.7521,344.0981,17486.0
2020-08-25 12:00:00,358.03,359.29,357.76,359.25,20202.0,344.0692,345.2801,343.8098,345.2417,20202.0
2020-08-25 12:30:00,359.38,359.66,358.88,359.25,22194.0,345.3666,345.6357,344.8861,345.2417,22194.0
2020-08-25 13:00:00,359.19,359.89,359.09,359.78,10916.0,345.184,345.8567,345.0879,345.751,10916.0
2020-08-25 13:30:00,359.68,359.74,358.85,359.0,12798.0,345.6549,345.7126,344.8573,345.0014,12798.0
2020-08-25 14:00:00,358.94,359.19,358.25,358.99,21165.0,344.9437,345.184,344.2807,344.9918,21165.0
2020-08-25 14:30:00,359.15,359.15,358.6,358.93,13431.0,345.1456,345.1456,344.617,344.9341,13431.0
2020-08-25 15:00:00,358.75,359.03,358.6,358.92,18755.0,344.7612,345.0302,344.617,344.9245,18755.0
2020-08-25 15:30:00,358.96,359.04,358.24,358.48,63293.0,344.963,345.0398,344.271,344.5017,63293.0
2020-08-26 09:30:00,358.0,361.1,357.15,360.96,51204.0,344.0404,347.0195,343.2235,346.885,51204.0
2020-08-26 10:00:00,360.96,361.1,359.3,360.58,15146.0,346.885,347.0195,345.2897,346.5198,15146.0
2020-08-26 10:30:00,360.54,362.55,360.41,362.55,16789.0,346.4814,348.413,346.3564,348.413,16789.0
2020-08-26 11:00:00,362.52,362.91,362.21,362.79,8047.0,348.3841,348.7589,348.0862,348.6436,8047.0
2020-08-26 11:30:00,362.98,363.07,362.07,363.01,8577.0,348.8262,348.9127,347.9517,348.855,8577.0
2020-08-26 12:00:00,362.9,363.98,362.85,363.79,17585.0,348.7493,349.7872,348.7013,349.6046,17585.0
2020-08-26 12:30:00,363.85,364.6,363.44,364.37,8131.0,349.6623,350.383,349.2683,350.162,8131.0
2020-08-26 13:00:00,364.37,365.6,364.36,365.14,21018.0,350.162,351.344,350.1524,350.902,21018.0
2020-08-26 13:30:00,365.04,366.38,365.04,366.25,10947.0,350.8059,352.0936,350.8059,351.9687,10947.0
2020-08-26 14:00:00,366.43,367.41,366.31,367.06,13268.0,352.1417,353.0835,352.0264,352.7471,13268.0
2020-08-26 14:30:00,367.03,367.13,364.7,364.78,21012.0,352.7183,352.8144,350.4791,350.556,21012.0
2020-08-26 15:00:00,364.79,366.11,364.79,366.03,12951.0,350.5656,351.8342,350.5656,351.7573,12951.0
2020-08-26 15:30:00,366.12,366.12,364.27,364.41,46718.0,351.8438,351.8438,350.0659,350.2005,46718.0
2020-08-27 09:30:00,365.73,365.75,359.88,365.09,34006.0,351.469,351.4882,345.8471,350.8539,34006.0
2020-08-27 10:00:00,365.41,366.26,363.7,366.26,23732.0,351.1615,351.9783,349.5181,351.9783,23732.0
2020-08-27 10:30:00,366.34,367.51,365.36,367.2,24438.0,352.0552,353.1796,351.1134,352.8817,24438.0
2020-08-27 11:00:00,367.23,367.54,365.0,365.11,37446.0,352.9105,353.2084,350.7674,350.8732,37446.0
2020-08-27 11:30:00,365.18,366.09,364.59,365.34,19178.0,350.9404,351.8149,350.3734,351.0942,19178.0
2020-08-27 12:00:00,365.3,366.37,364.69,364.99,19268.0,351.0557,352.084,350.4695,350.7578,19268.0
2020-08-27 12:30:00,364.75,365.15,363.1,363.15,13735.0,350.5272,350.9116,348.9415,348.9896,13735.0
2020-08-27 13:00:00,363.2,365.51,363.18,365.27,18779.0,349.0376,351.2576,349.0184,351.0269,18779.0
2020-08-27 13:30:00,365.26,365.54,364.77,365.35,20918.0,351.0173,351.2864,350.5464,351.1038,20918.0
2020-08-27 14:00:00,365.35,366.5,365.32,366.03,26865.0,351.1038,352.209,351.075,351.7573,26865.0
2020-08-27 14:30:00,365.96,366.11,364.64,365.25,21408.0,351.69,351.8342,350.4215,351.0077,21408.0
2020-08-27 15:00:00,365.3,365.88,364.66,365.43,17266.0,351.0557,351.6131,350.4407,351.1807,17266.0
2020-08-27 15:30:00,365.53,365.79,363.62,363.9,55757.0,351.2768,351.5266,349.4413,349.7103,55757.0
2020-08-28 09:30:00,365.63,365.63,363.25,364.24,16864.0,351.3729,351.3729,349.0857,350.0371,16864.0
2020-08-28 10:00:00,364.64,365.44,364.62,365.21,8770.0,350.4215,351.1903,350.4023,350.9693,8770.0
2020-08-28 10:30:00,365.26,366.0,364.38,364.6,15787.0,351.0173,351.7285,350.1716,350.383,15787.0
2020-08-28 11:00:00,364.61,365.73,364.35,365.14,21529.0,350.3927,351.469,350.1428,350.902,21529.0
2020-08-28 11:30:00,365.07,365.99,364.88,365.39,14926.0,350.8347,351.7188,350.6521,351.1422,14926.0
2020-08-28 12:00:00,365.39,365.95,365.08,365.34,10155.0,351.1422,351.6804,350.8443,351.0942,10155.0
2020-08-28 12:30:00,365.26,366.21,365.21,366.04,13175.0,351.0173,351.9303,350.9693,351.7669,13175.0
2020-08-28 13:00:00,366.14,366.4,365.53,365.53,9620.0,351.863,352.1129,351.2768,351.2768,9620.0
2020-08-28 13:30:00,365.41,366.23,365.4,366.04,6424.0,351.1615,351.9495,351.1518,351.7669,6424.0
2020-08-28 14:00:00,366.02,366.09,365.14,365.32,9599.0,351.7477,351.8149,350.902,351.075,9599.0
2020-08-28 14:30:00,365.2,365.59,365.06,365.48,9511.0,350.9596,351.3344,350.8251,351.2287,9511.0
2020-08-28 15:00:00,365.42,366.32,365.37,365.9,25637.0,351.1711,352.036,351.123,351.6324,25637.0
2020-08-28 15:30:00,365.9,367.07,365.66,366.69,62934.0,351.6324,352.7567,351.4017,352.3915,62934.0
2020-08-31 09:30:00,369.12,369.28,364.27,364.43,41299.0,354.7268,354.8806,350.0659,350.2197,41299.0
2020-08-31 10:00:00,364.49,366.5,364.37,366.13,20247.0,350.2773,352.209,350.162,351.8534,20247.0
2020-08-31 10:30:00,366.19,366.62,364.29,365.1,14490.0,351.911,352.3243,350.0851,350.8635,14490.0
2020-08-31 11:00:00,365.34,366.43,364.8,365.17,8434.0,351.0942,352.1417,350.5752,350.9308,8434.0
2020-08-31 11:30:00,364.9,365.54,364.51,365.45,7545.0,350.6713,351.2864,350.2966,351.1999,7545.0
2020-08-31 12:00:00,365.49,366.35,365.32,366.07,10561.0,351.2383,352.0648,351.075,351.7957,10561.0
2020-08-31 12:30:00,365.99,366.69,365.48,366.69,7591.0,351.7188,352.3915,351.2287,352.3915,7591.0
2020-08-31 13:00:00,366.69,366.88,366.29,366.63,6851.0,352.3915,352.5741,352.0071,352.3339,6851.0
2020-08-31 13:30:00,366.52,367.39,366.49,366.86,17047.0,352.2282,353.0643,352.1993,352.5549,17047.0
2020-08-31 14:00:00,366.86,366.89,366.07,366.23,12316.0,352.5549,352.5837,351.7957,351.9495,12316.0
2020-08-31 14:30:00,366.22,366.53,365.55,366.43,10389.0,351.9399,352.2378,351.296,352.1417,10389.0
2020-08-31 15:00:00,366.28,366.56,364.89,365.49,20346.0,351.9975,352.2666,350.6617,351.2383,20346.0
2020-08-31 15:30:00,365.52,367.89,365.42,366.35,109049.0,351.2672,353.5448,351.1711,352.0648,109049.0
2020-09-01 09:30:00,366.22,368.11,366.02,367.7,45715.0,351.9399,353.7562,351.7477,353.3622,45715.0
2020-09-01 10:00:00,367.91,369.77,367.74,369.77,44973.0,353.564,355.3514,353.4006,355.3514,44973.0
2020-09-01 10:30:00,369.61,369.61,366.97,367.13,18712.0,355.1977,355.1977,352.6606,352.8144,18712.0
2020-09-01 11:00:00,367.11,367.47,364.84,365.52,17327.0,352.7952,353.1411,350.6137,351.2672,17327.0
2020-09-01 11:30:00,365.55,366.24,365.04,366.09,14361.0,351.296,351.9591,350.8059,351.8149,14361.0
2020-09-01 12:00:00,365.95,366.53,365.41,365.68,12890.0,351.6804,352.2378,351.1615,351.4209,12890.0
2020-09-01 12:30:00,365.74,366.07,365.08,365.38,13679.0,351.4786,351.7957,350.8443,351.1326,13679.0
2020-09-01 13:00:00,365.28,365.66,364.93,365.06,13792.0,351.0365,351.4017,350.7002,350.8251,13792.0
2020-09-01 13:30:00,365.14,365.84,364.95,365.52,14347.0,350.902,351.5747,350.7194,351.2672,14347.0
2020-09-01 14:00:00,365.58,366.88,365.31,366.7,12670.0,351.3248,352.5741,351.0654,352.4012,12670.0
2020-09-01 14:30:00,366.87,367.69,366.87,367.51,8866.0,352.5645,353.3526,352.5645,353.1796,8866.0
2020-09-01 15:00:00,367.49,367.56,366.52,366.88,14258.0,353.1604,353.2276,352.2282,352.5741,14258.0
2020-09-01 15:30:00,366.76,368.58,366.59,368.56,44492.0,352.4588,354.2078,352.2954,354.1886,44492.0
2020-09-02 09:30:00,370.14,373.28,369.73,373.0,52367.0,355.707,358.7246,355.313,358.4555,52367.0
2020-09-02 10:00:00,373.23,374.68,371.02,374.42,23963.0,358.6765,360.07,356.5527,359.8201,23963.0
2020-09-02 10:30:00,374.45,376.94,374.07,376.45,39359.0,359.849,362.2419,359.4838,361.771,39359.0
2020-09-02 11:00:00,376.61,377.26,373.91,374.06,35910.0,361.9247,362.5494,359.33,359.4742,35910.0
2020-09-02 11:30:00,374.02,374.26,373.18,374.17,29285.0,359.4357,359.6664,358.6285,359.5799,29285.0
2020-09-02 12:00:00,374.22,375.27,374.15,374.74,11321.0,359.6279,360.637,359.5607,360.1277,11321.0
2020-09-02 12:30:00,374.86,375.59,374.76,375.59,12706.0,360.243,360.9445,360.1469,360.9445,12706.0
2020-09-02 13:00:00,375.5,377.25,375.27,376.83,39958.0,360.858,362.5398,360.637,362.1362,39958.0
2020-09-02 13:30:00,376.87,377.56,376.73,377.34,13324.0,362.1746,362.8377,362.0401,362.6263,13324.0
2020-09-02 14:00:00,377.42,377.62,376.87,377.33,14406.0,362.7031,362.8953,362.1746,362.6167,14406.0
2020-09-02 14:30:00,377.44,377.89,376.91,377.85,18654.0,362.7224,363.1548,362.213,363.1164,18654.0
2020-09-02 15:00:00,377.9,379.24,377.51,378.9,30591.0,363.1644,364.4522,362.7896,364.1254,30591.0
2020-09-02 15:30:00,378.85,379.87,378.23,378.27,70600.0,364.0774,365.0576,363.4816,363.52,70600.0
2020-09-03 09:30:00,376.4,376.68,368.65,369.33,55593.0,361.7229,361.992,354.2751,354.9286,55593.0
2020-09-03 10:00:00,369.27,369.54,364.27,365.08,42031.0,354.8709,355.1304,350.0659,350.8443,42031.0
2020-09-03 10:30:00,364.97,366.67,363.47,363.95,28294.0,350.7386,352.3723,349.2971,349.7584,28294.0
2020-09-03 11:00:00,364.0,364.18,357.5,359.85,39943.0,349.8064,349.9794,343.5599,345.8183,39943.0
2020-09-03 11:30:00,360.03,361.25,358.85,360.11,55159.0,345.9912,347.1637,344.8573,346.0681,55159.0
2020-09-03 12:00:00,360.0,360.21,358.73,359.46,32612.0,345.9624,346.1642,344.7419,345.4435,32612.0
2020-09-03 12:30:00,359.22,359.76,356.67,357.74,49592.0,345.2128,345.7318,342.7623,343.7905,49592.0
2020-09-03 13:00:00,357.58,358.81,355.3,358.79,46161.0,343.6368,344.8188,341.4457,344.7996,46161.0
2020-09-03 13:30:00,358.52,358.52,355.75,357.39,51464.0,344.5401,344.5401,341.8781,343.4542,51464.0
2020-09-03 14:00:00,356.87,357.8,355.21,356.06,76185.0,342.9545,343.8482,341.3592,342.176,76185.0
2020-09-03 14:30:00,356.06,358.38,354.3,354.35,44896.0,342.176,344.4056,340.4847,340.5327,44896.0
2020-09-03 15:00:00,354.46,355.27,352.84,352.85,42071.0,340.6384,341.4169,339.0816,339.0912,42071.0
2020-09-03 15:30:00,352.82,355.03,351.75,353.69,176785.0,339.0624,341.1862,338.0341,339.8985,176785.0
2020-09-04 09:30:00,353.66,356.52,349.09,350.11,56387.0,339.8696,342.6181,335.4778,336.4581,56387.0
2020-09-04 10:00:00,349.69,351.21,343.0,343.14,71520.0,336.0544,337.5152,329.6253,329.7598,71520.0
2020-09-04 10:30:00,343.18,344.32,338.5,340.68,69910.0,329.7983,330.8938,325.3008,327.3958,69910.0
2020-09-04 11:00:00,340.8,341.81,337.78,338.94,36532.0,327.5111,328.4817,324.6088,325.7236,36532.0
2020-09-04 11:30:00,339.67,343.09,339.17,343.09,44703.0,326.4251,329.7118,325.9446,329.7118,44703.0
2020-09-04 12:00:00,342.91,344.46,342.57,344.4,72789.0,329.5388,331.0284,329.2121,330.9707,72789.0
2020-09-04 12:30:00,344.36,346.08,343.82,344.8,71885.0,330.9323,332.5852,330.4133,331.3551,71885.0
2020-09-04 13:00:00,344.91,344.91,342.86,344.13,18206.0,331.4608,331.4608,329.4908,330.7112,18206.0
2020-09-04 13:30:00,344.1,345.58,343.24,345.18,19124.0,330.6824,332.1047,329.8559,331.7203,19124.0
2020-09-04 14:00:00,344.94,346.0,344.35,345.69,21547.0,331.4897,332.5083,330.9227,332.2104,21547.0
2020-09-04 14:30:00,345.72,347.84,345.08,347.84,59540.0,332.2392,334.2766,331.6242,334.2766,59540.0
2020-09-04 15:00:00,347.9,348.8,346.81,348.07,34612.0,334.3342,335.1991,333.2867,334.4976,34612.0
2020-09-04 15:30:00,347.84,348.02,344.32,345.18,124038.0,334.2766,334.4496,330.8938,331.7203,124038.0
2020-09-08 09:30:00,339.66,342.44,335.05,341.96,114023.0,326.4155,329.0871,321.9853,328.6259,114023.0
2020-09-08 10:00:00,342.23,344.17,340.87,343.46,36670.0,328.8853,330.7497,327.5784,330.0674,36670.0
2020-09-08 10:30:00,343.46,344.64,341.08,342.38,25747.0,330.0674,331.2013,327.7802,329.0295,25747.0
2020-09-08 11:00:00,341.49,343.68,341.45,342.03,23745.0,328.1742,330.2788,328.1357,328.6931,23745.0
2020-09-08 11:30:00,341.94,342.62,340.35,342.38,21933.0,328.6066,329.2601,327.0786,329.0295,21933.0
2020-09-08 12:00:00,342.06,343.38,341.92,342.56,16289.0,328.722,329.9905,328.5874,329.2025,16289.0
2020-09-08 12:30:00,342.47,343.42,342.13,342.81,26287.0,329.116,330.0289,328.7892,329.4427,26287.0
2020-09-08 13:00:00,342.96,343.89,342.46,343.52,16946.0,329.5869,330.4806,329.1064,330.125,16946.0
2020-09-08 13:30:00,343.0,344.91,342.75,344.18,12203.0,329.6253,331.4608,329.385,330.7593,12203.0
2020-09-08 14:00:00,344.39,344.74,341.96,342.1,18415.0,330.9611,331.2974,328.6259,328.7604,18415.0
2020-09-08 14:30:00,341.97,341.98,338.72,340.52,23506.0,328.6355,328.6451,325.5122,327.242,23506.0
2020-09-08 15:00:00,340.16,342.27,338.6,342.07,37645.0,326.896,328.9238,325.3969,328.7316,37645.0
2020-09-08 15:30:00,342.15,343.66,340.18,340.51,150711.0,328.8084,330.2596,326.9153,327.2324,150711.0
2020-09-09 09:30:00,346.0,350.44,344.88,350.35,46384.0,332.5083,336.7752,331.432,336.6887,46384.0
2020-09-09 10:00:00,350.35,353.47,349.93,352.96,21761.0,336.6887,339.687,336.2851,339.1969,21761.0
2020-09-09 10:30:00,352.97,353.1,351.38,352.24,16782.0,339.2065,339.3315,337.6785,338.505,16782.0
2020-09-09 11:00:00,352.33,354.84,352.33,354.17,23215.0,338.5915,341.0036,338.5915,340.3597,23215.0
2020-09-09 11:30:00,354.16,355.37,354.06,355.0,15180.0,340.3501,341.513,340.254,341.1574,15180.0
2020-09-09 12:00:00,355.1,355.77,354.65,354.78,18457.0,341.2535,341.8974,340.821,340.946,18457.0
2020-09-09 12:30:00,354.73,355.52,354.39,355.09,10415.0,340.8979,341.6571,340.5712,341.2439,10415.0
2020-09-09 13:00:00,355.26,356.36,355.21,355.85,21049.0,341.4072,342.4643,341.3592,341.9742,21049.0
2020-09-09 13:30:00,355.79,355.89,353.78,353.79,9986.0,341.9166,342.0127,339.985,339.9946,9986.0
2020-09-09 14:00:00,353.98,354.02,353.1,353.47,9544.0,340.1772,340.2156,339.3315,339.687,9544.0
2020-09-09 14:30:00,353.62,354.4,353.62,354.03,10897.0,339.8312,340.5808,339.8312,340.2252,10897.0
2020-09-09 15:00:00,354.02,354.71,354.01,354.44,25032.0,340.2156,340.8787,340.206,340.6192,25032.0
2020-09-09 15:30:00,354.44,354.73,351.34,351.79,70774.0,340.6192,340.8979,337.6401,338.0725,70774.0
2020-09-10 09:30:00,351.58,354.69,351.05,353.43,54028.0,337.8707,340.8595,337.3614,339.6486,54028.0
2020-09-10 10:00:00,353.65,354.34,352.08,352.67,26598.0,339.86,340.5231,338.3512,338.9182,26598.0
2020-09-10 10:30:00,352.79,353.84,350.43,350.73,20531.0,339.0336,340.0426,336.7656,337.0539,20531.0
2020-09-10 11:00:00,350.25,353.11,349.97,353.07,39394.0,336.5926,339.3411,336.3235,339.3026,39394.0
2020-09-10 11:30:00,353.2,353.2,350.8,351.0,13856.0,339.4276,339.4276,337.1212,337.3134,13856.0
2020-09-10 12:00:00,350.92,351.44,349.39,349.83,8615.0,337.2365,337.7362,335.7661,336.189,8615.0
2020-09-10 12:30:00,349.55,350.05,348.06,349.19,8310.0,335.9199,336.4004,334.488,335.5739,8310.0
2020-09-10 13:00:00,349.24,350.25,348.75,349.06,8253.0,335.622,336.5926,335.1511,335.449,8253.0
2020-09-10 13:30:00,349.15,349.63,348.01,348.24,6927.0,335.5355,335.9968,334.4399,334.661,6927.0
2020-09-10 14:00:00,348.05,349.05,345.11,345.11,16401.0,334.4784,335.4394,331.653,331.653,16401.0
2020-09-10 14:30:00,345.2,346.26,344.6,346.26,12989.0,331.7395,332.7582,331.1629,332.7582,12989.0
2020-09-10 15:00:00,346.04,346.04,342.53,343.78,18194.0,332.5468,332.5468,329.1736,330.3749,18194.0
2020-09-10 15:30:00,343.8,346.65,343.5,344.43,71255.0,330.3941,333.133,330.1058,330.9995,71255.0
2020-09-11 09:30:00,347.32,349.48,346.62,347.12,21840.0,333.7768,335.8526,333.1041,333.5846,21840.0
2020-09-11 10:00:00,347.25,348.78,345.85,348.47,10449.0,333.7096,335.1799,332.3642,334.882,10449.0
2020-09-11 10:30:00,348.18,349.78,347.76,348.71,13834.0,334.6033,336.1409,334.1997,335.1126,13834.0
2020-09-11 11:00:00,348.71,351.22,348.71,349.55,14031.0,335.1126,337.5248,335.1126,335.9199,14031.0
2020-09-11 11:30:00,349.28,350.18,349.09,349.97,17575.0,335.6604,336.5253,335.4778,336.3235,17575.0
2020-09-11 12:00:00,349.88,350.69,349.6,350.5,24798.0,336.237,337.0154,335.9679,336.8328,24798.0
2020-09-11 12:30:00,350.1,350.31,347.91,348.01,82151.0,336.4484,336.6503,334.3438,334.4399,82151.0
2020-09-11 13:00:00,348.08,348.19,346.56,346.56,27302.0,334.5072,334.6129,333.0465,333.0465,27302.0
2020-09-11 13:30:00,346.61,347.36,345.69,346.24,21638.0,333.0945,333.8153,332.2104,332.739,21638.0
2020-09-11 14:00:00,346.13,347.59,345.81,347.25,7351.0,332.6332,334.0363,332.3257,333.7096,7351.0
2020-09-11 14:30:00,347.11,349.08,347.11,348.53,17908.0,333.575,335.4682,333.575,334.9397,17908.0
2020-09-11 15:00:00,348.56,349.7,347.56,349.45,17762.0,334.9685,336.064,334.0075,335.8238,17762.0
2020-09-11 15:30:00,349.4,350.08,348.18,348.76,61509.0,335.7757,336.4292,334.6033,335.1607,61509.0
2020-09-14 09:30:00,352.52,356.81,352.22,353.88,58448.0,338.7741,342.8968,338.4858,340.0811,58448.0
2020-09-14 10:00:00,354.2,356.25,354.2,355.85,19919.0,340.3886,342.3586,340.3886,341.9742,19919.0
2020-09-14 10:30:00,355.66,355.7,354.04,354.21,16194.0,341.7916,341.8301,340.2348,340.3982,16194.0
2020-09-14 11:00:00,354.38,354.68,353.57,353.57,11054.0,340.5616,340.8499,339.7831,339.7831,11054.0
2020-09-14 11:30:00,353.5,355.0,353.43,355.0,12866.0,339.7159,341.1574,339.6486,341.1574,12866.0
2020-09-14 12:00:00,354.97,355.72,354.85,355.29,9830.0,341.1285,341.8493,341.0132,341.4361,9830.0
2020-09-14 12:30:00,355.48,355.57,354.93,355.54,17762.0,341.6187,341.7052,341.0901,341.6763,17762.0
2020-09-14 13:00:00,355.5,355.74,354.31,354.96,15443.0,341.6379,341.8685,340.4943,341.1189,15443.0
2020-09-14 13:30:00,355.06,356.01,354.64,355.76,17533.0,341.215,342.128,340.8114,341.8877,17533.0
2020-09-14 14:00:00,355.81,355.98,355.02,355.02,12986.0,341.9358,342.0992,341.1766,341.1766,12986.0
2020-09-14 14:30:00,355.07,355.4,353.48,354.08,10075.0,341.2246,341.5418,339.6966,340.2733,10075.0
2020-09-14 15:00:00,354.05,354.22,352.0,353.16,19401.0,340.2444,340.4078,338.2744,339.3891,19401.0
2020-09-14 15:30:00,353.42,354.79,352.83,352.94,73253.0,339.639,340.9556,339.072,339.1777,73253.0
2020-09-15 09:30:00,357.42,359.68,355.73,359.23,52182.0,343.483,345.6549,341.8589,345.2224,52182.0
2020-09-15 10:00:00,359.26,360.53,359.02,359.84,30333.0,345.2513,346.4717,345.0206,345.8087,30333.0
2020-09-15 10:30:00,359.77,360.01,357.44,358.37,18141.0,345.7414,345.972,343.5022,344.396,18141.0
2020-09-15 11:00:00,358.42,359.04,357.64,358.23,15075.0,344.444,345.0398,343.6944,344.2614,15075.0
2020-09-15 11:30:00,358.31,358.75,358.02,358.31,16062.0,344.3383,344.7612,344.0596,344.3383,16062.0
2020-09-15 12:00:00,358.37,358.61,357.84,358.29,16796.0,344.396,344.6266,343.8866,344.3191,16796.0
2020-09-15 12:30:00,358.43,358.53,357.56,357.78,11634.0,344.4536,344.5497,343.6176,343.829,11634.0
2020-09-15 13:00:00,357.9,358.17,357.38,357.4,13473.0,343.9443,344.2038,343.4446,343.4638,13473.0
2020-09-15 13:30:00,357.51,357.78,355.96,356.08,25047.0,343.5695,343.829,342.0799,342.1953,25047.0
2020-09-15 14:00:00,356.12,356.24,355.68,356.01,25343.0,342.2337,342.349,341.8109,342.128,25343.0
2020-09-15 14:30:00,355.95,356.06,355.19,355.88,34612.0,342.0703,342.176,341.34,342.0031,34612.0
2020-09-15 15:00:00,356.0,356.01,355.25,355.41,30119.0,342.1184,342.128,341.3976,341.5514,30119.0
2020-09-15 15:30:00,355.38,357.31,354.63,357.2,121078.0,341.5226,343.3773,340.8018,343.2716,121078.0
2020-09-16 09:30:00,355.87,358.63,355.65,357.57,43559.0,341.9935,344.6458,341.782,343.6272,43559.0
2020-09-16 10:00:00,357.5,358.78,356.88,358.58,24582.0,343.5599,344.79,342.9641,344.5978,24582.0
2020-09-16 10:30:00,358.65,359.0,357.19,358.57,26253.0,344.6651,345.0014,343.262,344.5882,26253.0
2020-09-16 11:00:00,358.52,359.8,358.5,359.34,16820.0,344.5401,345.7702,344.5209,345.3281,16820.0
2020-09-16 11:30:00,359.24,359.45,357.95,358.03,19149.0,345.232,345.4339,343.9923,344.0692,19149.0
2020-09-16 12:00:00,358.11,358.77,357.77,358.24,13365.0,344.1461,344.7804,343.8194,344.271,13365.0
2020-09-16 12:30:00,358.29,358.29,357.25,357.75,13396.0,344.3191,344.3191,343.3196,343.8001,13396.0
2020-09-16 13:00:00,357.69,357.93,356.79,356.79,18102.0,343.7425,343.9731,342.8776,342.8776,18102.0
2020-09-16 13:30:00,356.98,357.97,356.62,357.61,38391.0,343.0602,344.0116,342.7142,343.6656,38391.0
2020-09-16 14:00:00,357.84,358.72,357.19,358.21,25513.0,343.8866,344.7323,343.262,344.2422,25513.0
2020-09-16 14:30:00,358.36,359.3,358.0,358.53,30661.0,344.3864,345.2897,344.0404,344.5497,30661.0
2020-09-16 15:00:00,358.37,358.99,356.76,357.18,30891.0,344.396,344.9918,342.8488,343.2524,30891.0
2020-09-16 15:30:00,357.13,360.04,356.01,358.13,186509.0,343.2043,346.0009,342.128,344.1653,186509.0
2020-09-17 09:30:00,352.66,355.74,351.27,355.38,49129.0,338.9086,341.8685,337.5728,341.5226,49129.0
2020-09-17 10:00:00,355.53,356.43,353.71,354.59,20323.0,341.6667,342.5316,339.9177,340.7634,20323.0
2020-09-17 10:30:00,354.48,356.34,353.82,355.19,18985.0,340.6577,342.4451,340.0234,341.34,18985.0
2020-09-17 11:00:00,355.23,358.2,355.2,357.1,28785.0,341.3784,344.2326,341.3496,343.1755,28785.0
2020-09-17 11:30:00,356.91,357.4,354.79,354.87,14690.0,342.9929,343.4638,340.9556,341.0324,14690.0
2020-09-17 12:00:00,354.72,355.12,351.01,351.83,15139.0,340.8883,341.2727,337.323,338.111,15139.0
2020-09-17 12:30:00,351.77,352.57,350.98,352.57,12321.0,338.0533,338.8221,337.2941,338.8221,12321.0
2020-09-17 13:00:00,352.68,352.68,351.17,351.39,7309.0,338.9278,338.9278,337.4767,337.6881,7309.0
2020-09-17 13:30:00,351.46,352.33,351.25,351.27,16575.0,337.7554,338.5915,337.5536,337.5728,16575.0
2020-09-17 14:00:00,351.22,352.1,350.57,350.57,16681.0,337.5248,338.3705,336.9001,336.9001,16681.0
2020-09-17 14:30:00,350.42,350.91,349.62,350.27,24640.0,336.756,337.2269,335.9872,336.6118,24640.0
2020-09-17 15:00:00,350.38,350.78,349.05,349.4,38721.0,336.7175,337.1019,335.4394,335.7757,38721.0
2020-09-17 15:30:00,349.31,351.95,349.12,351.74,73208.0,335.6893,338.2263,335.5067,338.0245,73208.0
2020-09-18 09:30:00,352.13,354.32,351.18,353.19,201547.0,338.3993,340.5039,337.4863,339.418,201547.0
2020-09-18 10:00:00,353.56,354.77,352.47,353.02,14557.0,339.7735,340.9363,338.726,339.2546,14557.0
2020-09-18 10:30:00,353.07,353.21,350.92,350.93,20965.0,339.3026,339.4372,337.2365,337.2461,20965.0
2020-09-18 11:00:00,350.88,352.01,350.42,352.01,11798.0,337.198,338.284,336.756,338.284,11798.0
2020-09-18 11:30:00,352.02,352.42,351.07,352.33,10037.0,338.2936,338.678,337.3806,338.5915,10037.0
2020-09-18 12:00:00,352.05,352.85,351.24,351.91,8905.0,338.3224,339.0912,337.544,338.1879,8905.0
2020-09-18 12:30:00,351.96,351.96,350.5,350.85,10330.0,338.2359,338.2359,336.8328,337.1692,10330.0
2020-09-18 13:00:00,350.58,351.33,349.8,349.82,16661.0,336.9097,337.6305,336.1601,336.1794,16661.0
2020-09-18 13:30:00,349.68,349.91,348.91,349.63,14708.0,336.0448,336.2659,335.3048,335.9968,14708.0
2020-09-18 14:00:00,349.59,349.99,348.75,349.49,11123.0,335.9583,336.3427,335.1511,335.8622,11123.0
2020-09-18 14:30:00,349.63,350.37,349.49,350.3,9430.0,335.9968,336.7079,335.8622,336.6406,9430.0
2020-09-18 15:00:00,350.61,352.32,350.56,352.22,23667.0,336.9386,338.5819,336.8905,338.4858,23667.0
2020-09-18 15:30:00,352.48,352.96,350.94,350.99,62040.0,338.7356,339.1969,337.2557,337.3037,62040.0
2020-09-21 09:30:00,345.88,348.64,344.01,348.15,68075.0,332.393,335.0454,330.5959,334.5745,68075.0
2020-09-21 10:00:00,348.19,348.66,342.5,342.99,47040.0,334.6129,335.0646,329.1448,329.6157,47040.0
2020-09-21 10:30:00,342.95,344.97,342.09,343.57,49448.0,329.5772,331.5185,328.7508,330.1731,49448.0
2020-09-21 11:00:00,343.53,345.47,342.93,343.55,19618.0,330.1346,331.999,329.558,330.1539,19618.0
2020-09-21 11:30:00,343.68,345.35,343.01,345.35,17313.0,330.2788,331.8837,329.6349,331.8837,17313.0
2020-09-21 12:00:00,345.41,346.36,345.22,345.98,26960.0,331.9413,332.8543,331.7587,332.4891,26960.0
2020-09-21 12:30:00,345.99,346.14,344.45,344.58,19267.0,332.4987,332.6429,331.0188,331.1437,19267.0
2020-09-21 13:00:00,344.69,345.65,343.97,345.45,29016.0,331.2494,332.172,330.5575,331.9798,29016.0
2020-09-21 13:30:00,345.46,347.25,345.35,346.52,55154.0,331.9894,333.7096,331.8837,333.008,55154.0
2020-09-21 14:00:00,346.39,347.45,345.73,347.43,18578.0,332.8831,333.9018,332.2488,333.8826,18578.0
2020-09-21 14:30:00,347.24,348.1,345.84,347.9,22892.0,333.7,334.5264,332.3546,334.3342,22892.0
2020-09-21 15:00:00,347.63,349.67,347.57,348.98,29330.0,334.0748,336.0352,334.0171,335.3721,29330.0
2020-09-21 15:30:00,349.0,351.21,348.48,350.93,162828.0,335.3913,337.5152,334.8916,337.2461,162828.0
2020-09-22 09:30:00,351.33,353.41,345.82,346.42,53046.0,337.6305,339.6294,332.3353,332.9119,53046.0
2020-09-22 10:00:00,346.5,348.32,345.97,347.46,50269.0,332.9888,334.7379,332.4795,333.9114,50269.0
2020-09-22 10:30:00,347.42,347.94,346.42,346.58,24765.0,333.8729,334.3727,332.9119,333.0657,24765.0
2020-09-22 11:00:00,346.57,347.3,345.45,346.82,30444.0,333.0561,333.7576,331.9798,333.2963,30444.0
2020-09-22 11:30:00,346.69,347.15,345.5,345.82,26083.0,333.1714,333.6135,332.0278,332.3353,26083.0
2020-09-22 12:00:00,345.73,347.04,345.06,345.46,17588.0,332.2488,333.5078,331.605,331.9894,17588.0
2020-09-22 12:30:00,345.61,345.76,344.56,344.76,13143.0,332.1335,332.2777,331.1245,331.3167,13143.0
2020-09-22 13:00:00,344.81,346.5,344.61,346.33,13013.0,331.3647,332.9888,331.1725,332.8255,13013.0
2020-09-22 13:30:00,346.25,347.12,346.01,347.07,12197.0,332.7486,333.5846,332.5179,333.5366,12197.0
2020-09-22 14:00:00,347.12,347.63,346.78,347.0,11981.0,333.5846,334.0748,333.2579,333.4693,11981.0
2020-09-22 14:30:00,347.29,348.3,346.95,348.11,18203.0,333.748,334.7186,333.4213,334.536,18203.0
2020-09-22 15:00:00,347.96,349.11,347.51,348.85,14562.0,334.3919,335.497,333.9594,335.2472,14562.0
2020-09-22 15:30:00,348.76,350.41,348.29,349.84,58432.0,335.1607,336.7464,334.709,336.1986,58432.0
2020-09-23 09:30:00,350.52,352.17,348.86,350.5,24198.0,336.8521,338.4377,335.2568,336.8328,24198.0
2020-09-23 10:00:00,350.58,351.28,349.99,350.89,7389.0,336.9097,337.5824,336.3427,337.2076,7389.0
2020-09-23 10:30:00,351.19,351.78,349.9,350.2,18224.0,337.4959,338.0629,336.2562,336.5445,18224.0
2020-09-23 11:00:00,350.55,351.95,350.53,350.68,7582.0,336.8809,338.2263,336.8617,337.0058,7582.0
2020-09-23 11:30:00,350.93,351.08,348.76,349.37,10466.0,337.2461,337.3902,335.1607,335.7469,10466.0
2020-09-23 12:00:00,349.06,349.95,348.19,348.87,5769.0,335.449,336.3043,334.6129,335.2664,5769.0
2020-09-23 12:30:00,348.92,350.47,348.7,350.15,4814.0,335.3145,336.804,335.103,336.4965,4814.0
2020-09-23 13:00:00,350.49,350.58,349.54,349.54,6319.0,336.8232,336.9097,335.9103,335.9103,6319.0
2020-09-23 13:30:00,349.6,349.82,348.19,348.21,8957.0,335.9679,336.1794,334.6129,334.6321,8957.0
2020-09-23 14:00:00,348.04,348.26,345.78,346.16,11677.0,334.4688,334.6802,332.2969,332.6621,11677.0
2020-09-23 14:30:00,346.1,346.22,344.07,344.07,32057.0,332.6044,332.7197,330.6536,330.6536,32057.0
2020-09-23 15:00:00,344.26,344.7,343.03,343.62,19717.0,330.8362,331.259,329.6541,330.2211,19717.0
2020-09-23 15:30:00,343.98,344.79,342.69,342.98,54542.0,330.5671,331.3455,329.3274,329.6061,54542.0
2020-09-24 09:30:00,343.2,346.23,342.09,344.39,31486.0,329.8175,332.7293,328.7508,330.9611,31486.0
2020-09-24 10:00:00,344.93,346.99,343.89,344.1,9382.0,331.48,333.4597,330.4806,330.6824,9382.0
2020-09-24 10:30:00,343.9,344.9,342.3,344.88,14939.0,330.4902,331.4512,328.9526,331.432,14939.0
2020-09-24 11:00:00,344.59,345.22,343.3,344.48,6735.0,331.1533,331.7587,329.9136,331.0476,6735.0
2020-09-24 11:30:00,344.28,346.04,344.28,346.04,5169.0,330.8554,332.5468,330.8554,332.5468,5169.0
2020-09-24 12:00:00,345.92,346.64,345.54,345.88,7479.0,332.4314,333.1234,332.0663,332.393,7479.0
2020-09-24 12:30:00,345.58,347.03,344.85,347.03,11080.0,332.1047,333.4982,331.4032,333.4982,11080.0
2020-09-24 13:00:00,347.29,348.4,347.0,347.65,11685.0,333.748,334.8147,333.4693,334.094,11685.0
2020-09-24 13:30:00,347.59,348.36,346.52,346.52,5754.0,334.0363,334.7763,333.008,333.008,5754.0
2020-09-24 14:00:00,346.24,346.53,345.01,345.69,10380.0,332.739,333.0177,331.5569,332.2104,10380.0
2020-09-24 14:30:00,345.21,346.23,343.78,344.06,6570.0,331.7491,332.7293,330.3749,330.644,6570.0
2020-09-24 15:00:00,344.08,345.12,343.47,343.79,18768.0,330.6632,331.6626,330.077,330.3845,18768.0
2020-09-24 15:30:00,343.67,346.03,343.1,346.0,83285.0,330.2692,332.5371,329.7214,332.5083,83285.0
2020-09-25 09:30:00,345.11,347.84,344.53,347.68,45892.0,331.653,334.2766,331.0956,334.1228,45892.0
2020-09-25 10:00:00,347.25,349.36,344.52,348.68,17441.0,333.7096,335.7373,331.086,335.0838,17441.0
2020-09-25 10:30:00,348.53,349.93,347.85,349.38,20239.0,334.9397,336.2851,334.2862,335.7565,20239.0
2020-09-25 11:00:00,348.61,350.51,348.6,350.06,9562.0,335.0165,336.8425,335.0069,336.41,9562.0
2020-09-25 11:30:00,349.72,350.36,349.32,349.63,15388.0,336.0833,336.6983,335.6989,335.9968,15388.0
2020-09-25 12:00:00,349.58,350.84,349.58,350.2,8676.0,335.9487,337.1596,335.9487,336.5445,8676.0
2020-09-25 12:30:00,350.31,350.79,349.86,350.68,8972.0,336.6503,337.1115,336.2178,337.0058,8972.0
2020-09-25 13:00:00,350.54,351.66,350.06,351.31,9385.0,336.8713,337.9476,336.41,337.6113,9385.0
2020-09-25 13:30:00,351.42,352.35,351.13,351.93,11123.0,337.717,338.6107,337.4383,338.2071,11123.0
2020-09-25 14:00:00,352.06,353.61,352.06,353.34,11631.0,338.332,339.8216,338.332,339.5621,11631.0
2020-09-25 14:30:00,353.28,353.88,353.01,353.82,19141.0,339.5044,340.0811,339.245,340.0234,19141.0
2020-09-25 15:00:00,353.7,354.88,353.68,354.32,23509.0,339.9081,341.0421,339.8888,340.5039,23509.0
2020-09-25 15:30:00,354.31,354.31,352.1,352.8,72614.0,340.4943,340.4943,338.3705,339.0432,72614.0
2020-09-28 09:30:00,357.21,359.68,355.6,356.17,63821.0,343.2812,345.6549,341.734,342.2818,63821.0
2020-09-28 10:00:00,356.23,358.64,355.78,358.44,15050.0,342.3394,344.6554,341.907,344.4632,15050.0
2020-09-28 10:30:00,358.15,358.34,356.36,356.65,14892.0,344.1845,344.3671,342.4643,342.743,14892.0
2020-09-28 11:00:00,356.77,358.49,356.66,358.32,15036.0,342.8584,344.5113,342.7526,344.3479,15036.0
2020-09-28 11:30:00,358.17,358.46,356.86,357.04,22473.0,344.2038,344.4825,342.9449,343.1178,22473.0
2020-09-28 12:00:00,357.21,357.22,355.86,356.15,13698.0,343.2812,343.2908,341.9838,342.2625,13698.0
2020-09-28 12:30:00,356.29,357.01,355.75,357.01,10770.0,342.3971,343.089,341.8781,343.089,10770.0
2020-09-28 13:00:00,356.93,356.99,356.15,356.74,12289.0,343.0121,343.0698,342.2625,342.8295,12289.0
2020-09-28 13:30:00,356.72,357.93,356.72,357.87,13082.0,342.8103,343.9731,342.8103,343.9155,13082.0
2020-09-28 14:00:00,357.9,358.15,357.44,357.98,13541.0,343.9443,344.1845,343.5022,344.0212,13541.0
2020-09-28 14:30:00,358.33,358.45,357.97,358.45,16736.0,344.3575,344.4729,344.0116,344.4729,16736.0
2020-09-28 15:00:00,358.39,358.53,357.61,357.74,24310.0,344.4152,344.5497,343.6656,343.7905,24310.0
2020-09-28 15:30:00,357.73,357.73,355.12,355.55,110844.0,343.7809,343.7809,341.2727,341.6859,110844.0
2020-09-29 09:30:00,355.94,357.57,354.55,357.2,61682.0,342.0607,343.6272,340.7249,343.2716,61682.0
2020-09-29 10:00:00,357.25,359.46,357.02,358.94,13454.0,343.3196,345.4435,343.0986,344.9437,13454.0
2020-09-29 10:30:00,359.03,359.16,357.87,358.27,9916.0,345.0302,345.1552,343.9155,344.2999,9916.0
2020-09-29 11:00:00,358.6,359.34,357.71,358.81,18086.0,344.617,345.3281,343.7617,344.8188,18086.0
2020-09-29 11:30:00,359.03,359.55,358.06,358.51,10286.0,345.0302,345.53,344.0981,344.5305,10286.0
2020-09-29 12:00:00,358.36,358.51,357.21,357.65,31245.0,344.3864,344.5305,343.2812,343.704,31245.0
2020-09-29 12:30:00,357.49,359.15,357.35,359.12,15162.0,343.5503,345.1456,343.4157,345.1167,15162.0
2020-09-29 13:00:00,359.11,359.11,358.08,358.8,7076.0,345.1071,345.1071,344.1173,344.8092,7076.0
2020-09-29 13:30:00,359.2,359.92,358.68,359.7,7436.0,345.1936,345.8855,344.6939,345.6741,7436.0
2020-09-29 14:00:00,359.71,360.17,359.34,360.05,9685.0,345.6837,346.1258,345.3281,346.0105,9685.0
2020-09-29 14:30:00,360.19,360.32,358.1,358.68,75072.0,346.145,346.2699,344.1365,344.6939,75072.0
2020-09-29 15:00:00,358.55,359.04,358.39,358.54,17648.0,344.569,345.0398,344.4152,344.5593,17648.0
2020-09-29 15:30:00,358.48,358.63,356.97,356.98,36532.0,344.5017,344.6458,343.0506,343.0602,36532.0
2020-09-30 09:30:00,357.0,359.53,355.62,359.31,33372.0,343.0794,345.5107,341.7532,345.2993,33372.0
2020-09-30 10:00:00,359.67,360.74,359.18,360.05,23382.0,345.6453,346.6736,345.1744,346.0105,23382.0
2020-09-30 10:30:00,360.17,360.18,358.94,359.1,15147.0,346.1258,346.1354,344.9437,345.0975,15147.0
2020-09-30 11:00:00,359.3,363.07,359.06,362.81,16737.0,345.2897,348.9127,345.0591,348.6628,16737.0
2020-09-30 11:30:00,362.68,363.05,361.76,362.74,16337.0,348.5379,348.8935,347.6538,348.5956,16337.0
2020-09-30 12:00:00,362.85,363.51,362.53,363.51,17834.0,348.7013,349.3355,348.3938,349.3355,17834.0
2020-09-30 12:30:00,363.48,363.71,361.5,361.68,21398.0,349.3067,349.5277,347.4039,347.5769,21398.0
2020-09-30 13:00:00,361.8,361.8,360.52,361.34,11733.0,347.6922,347.6922,346.4621,347.2502,11733.0
2020-09-30 13:30:00,361.27,362.68,361.27,362.49,10390.0,347.1829,348.5379,347.1829,348.3553,10390.0
2020-09-30 14:00:00,362.49,363.36,360.01,360.97,25478.0,348.3553,349.1914,345.972,346.8946,25478.0
2020-09-30 14:30:00,360.5,360.84,357.88,359.89,10409.0,346.4429,346.7697,343.9251,345.8567,10409.0
2020-09-30 15:00:00,360.03,360.3,356.62,358.32,27155.0,345.9912,346.2507,342.7142,344.3479,27155.0
2020-09-30 15:30:00,358.22,362.05,357.88,360.59,97829.0,344.2518,347.9325,343.9251,346.5294,97829.0
2020-10-01 09:30:00,364.89,368.15,361.95,365.33,47779.0,350.6617,353.7946,347.8364,351.0846,47779.0
2020-10-01 10:00:00,365.01,365.89,363.14,364.28,14830.0,350.7771,351.6227,348.98,350.0755,14830.0
2020-10-01 10:30:00,364.13,366.44,364.13,364.69,15926.0,349.9314,352.1513,349.9314,350.4695,15926.0
2020-10-01 11:00:00,365.53,366.91,364.79,366.63,20901.0,351.2768,352.603,350.5656,352.3339,20901.0
2020-10-01 11:30:00,366.79,367.61,365.64,366.25,13658.0,352.4876,353.2757,351.3825,351.9687,13658.0
2020-10-01 12:00:00,366.21,366.22,364.97,365.95,10694.0,351.9303,351.9399,350.7386,351.6804,10694.0
2020-10-01 12:30:00,365.86,365.86,364.69,365.06,15433.0,351.5939,351.5939,350.4695,350.8251,15433.0
2020-10-01 13:00:00,364.97,365.3,364.01,364.5,16620.0,350.7386,351.0557,349.816,350.2869,16620.0
2020-10-01 13:30:00,364.53,364.58,362.18,362.18,14018.0,350.3158,350.3638,348.0574,348.0574,14018.0
2020-10-01 14:00:00,363.23,363.48,361.28,363.36,19667.0,349.0665,349.3067,347.1925,349.1914,19667.0
2020-10-01 14:30:00,363.34,363.99,362.69,363.25,16413.0,349.1722,349.7968,348.5475,349.0857,16413.0
2020-10-01 15:00:00,363.31,364.0,362.44,362.76,20346.0,349.1433,349.8064,348.3073,348.6148,20346.0
2020-10-01 15:30:00,362.77,364.02,362.01,363.87,61707.0,348.6244,349.8257,347.894,349.6815,61707.0
2020-10-02 09:30:00,359.87,362.0,357.06,361.66,47086.0,345.8375,347.8844,343.1371,347.5577,47086.0
2020-10-02 10:00:00,361.52,362.69,360.27,361.83,17997.0,347.4231,348.5475,346.2219,347.7211,17997.0
2020-10-02 10:30:00,361.83,362.49,361.13,361.74,14790.0,347.7211,348.3553,347.0483,347.6346,14790.0
2020-10-02 11:00:00,361.66,364.22,361.19,363.72,16363.0,347.5577,350.0179,347.106,349.5374,16363.0
2020-10-02 11:30:00,363.57,363.57,359.79,359.85,10793.0,349.3932,349.3932,345.7606,345.8183,10793.0
2020-10-02 12:00:00,360.04,363.14,358.98,361.99,24746.0,346.0009,348.98,344.9822,347.8748,24746.0
2020-10-02 12:30:00,362.34,364.35,362.34,363.78,16517.0,348.2112,350.1428,348.2112,349.595,16517.0
2020-10-02 13:00:00,363.72,363.98,362.36,363.73,12024.0,349.5374,349.7872,348.2304,349.547,12024.0
2020-10-02 13:30:00,363.57,363.65,361.13,362.17,10776.0,349.3932,349.4701,347.0483,348.0478,10776.0
2020-10-02 14:00:00,362.17,364.06,362.17,363.85,14664.0,348.0478,349.8641,348.0478,349.6623,14664.0
2020-10-02 14:30:00,363.96,365.5,363.3,365.18,20142.0,349.768,351.2479,349.1337,350.9404,20142.0
2020-10-02 15:00:00,365.21,365.26,363.39,364.76,33045.0,350.9693,351.0173,349.2202,350.5368,33045.0
2020-10-02 15:30:00,364.79,365.5,362.71,363.38,62204.0,350.5656,351.2479,348.5667,349.2106,62204.0
2020-10-05 09:30:00,365.7,365.82,363.52,364.85,20629.0,351.4401,351.5555,349.3452,350.6233,20629.0
2020-10-05 10:00:00,364.82,364.87,363.19,363.61,14466.0,350.5945,350.6425,349.028,349.4316,14466.0
2020-10-05 10:30:00,363.97,365.98,363.97,365.44,11709.0,349.7776,351.7092,349.7776,351.1903,11709.0
2020-10-05 11:00:00,365.47,365.97,364.4,365.58,14803.0,351.2191,351.6996,350.1908,351.3248,14803.0
2020-10-05 11:30:00,365.09,365.22,364.34,364.67,13102.0,350.8539,350.9789,350.1332,350.4503,13102.0
2020-10-05 12:00:00,364.5,364.58,363.29,363.63,12445.0,350.2869,350.3638,349.1241,349.4509,12445.0
2020-10-05 12:30:00,363.71,364.9,363.71,364.9,12688.0,349.5277,350.6713,349.5277,350.6713,12688.0
2020-10-05 13:00:00,364.94,365.4,363.98,363.99,8414.0,350.7098,351.1518,349.7872,349.7968,8414.0
2020-10-05 13:30:00,363.79,363.97,361.98,362.2,22389.0,349.6046,349.7776,347.8652,348.0766,22389.0
2020-10-05 14:00:00,362.14,363.28,362.04,363.02,17280.0,348.019,349.1145,347.9229,348.8647,17280.0
2020-10-05 14:30:00,363.1,364.18,363.09,364.1,20520.0,348.9415,349.9794,348.9319,349.9025,20520.0
2020-10-05 15:00:00,363.98,365.26,363.65,365.12,18647.0,349.7872,351.0173,349.4701,350.8828,18647.0
2020-10-05 15:30:00,365.06,365.25,364.08,364.72,56946.0,350.8251,351.0077,349.8833,350.4984,56946.0
2020-10-06 09:30:00,367.23,367.23,362.0,362.54,38849.0,352.9105,352.9105,347.8844,348.4034,38849.0
2020-10-06 10:00:00,362.48,364.15,362.37,362.6,42538.0,348.3457,349.9506,348.24,348.461,42538.0
2020-10-06 10:30:00,362.8,363.21,361.78,361.8,25646.0,348.6532,349.0472,347.673,347.6922,25646.0
2020-10-06 11:00:00,361.83,362.63,361.01,361.74,12441.0,347.7211,348.4899,346.933,347.6346,12441.0
2020-10-06 11:30:00,361.92,362.13,359.44,360.02,26645.0,347.8075,348.0094,345.4242,345.9816,26645.0
2020-10-06 12:00:00,360.27,360.44,359.14,359.74,21685.0,346.2219,346.3853,345.1359,345.7126,21685.0
2020-10-06 12:30:00,359.76,359.77,359.02,359.1,12780.0,345.7318,345.7414,345.0206,345.0975,12780.0
2020-10-06 13:00:00,359.12,360.69,358.93,359.73,11493.0,345.1167,346.6255,344.9341,345.7029,11493.0
2020-10-06 13:30:00,359.7,360.48,359.62,359.84,12769.0,345.6741,346.4237,345.5972,345.8087,12769.0
2020-10-06 14:00:00,359.85,360.93,359.59,360.64,10002.0,345.8183,346.8561,345.5684,346.5775,10002.0
2020-10-06 14:30:00,360.86,361.89,355.08,355.67,29162.0,346.7889,347.7787,341.2343,341.8013,29162.0
2020-10-06 15:00:00,355.98,356.03,354.23,354.9,52083.0,342.0992,342.1472,340.4174,341.0613,52083.0
2020-10-06 15:30:00,354.86,356.27,354.05,354.24,77679.0,341.0228,342.3779,340.2444,340.427,77679.0
2020-10-07 09:30:00,355.92,358.83,355.28,355.42,29278.0,342.0415,344.838,341.4265,341.561,29278.0
2020-10-07 10:00:00,355.28,357.0,354.34,356.96,20986.0,341.4265,343.0794,340.5231,343.041,20986.0
2020-10-07 10:30:00,356.64,357.64,355.2,355.79,20114.0,342.7334,343.6944,341.3496,341.9166,20114.0
2020-10-07 11:00:00,355.73,356.03,354.84,355.2,9359.0,341.8589,342.1472,341.0036,341.3496,9359.0
2020-10-07 11:30:00,355.22,355.37,353.81,353.91,25075.0,341.3688,341.513,340.0138,340.1099,25075.0
2020-10-07 12:00:00,353.92,354.67,353.75,354.23,12975.0,340.1195,340.8402,339.9561,340.4174,12975.0
2020-10-07 12:30:00,354.06,354.96,353.93,354.06,13015.0,340.254,341.1189,340.1291,340.254,13015.0
2020-10-07 13:00:00,354.22,354.32,352.66,352.9,17792.0,340.4078,340.5039,338.9086,339.1393,17792.0
2020-10-07 13:30:00,352.9,353.16,351.88,352.6,29809.0,339.1393,339.3891,338.159,338.851,29809.0
2020-10-07 14:00:00,352.64,353.23,352.39,352.94,23032.0,338.8894,339.4564,338.6492,339.1777,23032.0
2020-10-07 14:30:00,353.1,354.3,352.77,353.77,21366.0,339.3315,340.4847,339.0143,339.9753,21366.0
2020-10-07 15:00:00,353.79,355.24,353.79,354.7,19256.0,339.9946,341.388,339.9946,340.8691,19256.0
2020-10-07 15:30:00,354.79,355.35,354.27,354.57,59785.0,340.9556,341.4937,340.4558,340.7441,59785.0
2020-10-08 09:30:00,355.67,358.81,355.08,358.66,32507.0,341.8013,344.8188,341.2343,344.6747,32507.0
2020-10-08 10:00:00,358.27,360.1,357.37,360.05,26817.0,344.2999,346.0585,343.435,346.0105,26817.0
2020-10-08 10:30:00,360.19,360.78,359.04,359.24,13546.0,346.145,346.712,345.0398,345.232,13546.0
2020-10-08 11:00:00,359.36,360.09,358.34,358.69,11991.0,345.3474,346.0489,344.3671,344.7035,11991.0
2020-10-08 11:30:00,358.49,358.6,356.51,356.65,15892.0,344.5113,344.617,342.6085,342.743,15892.0
2020-10-08 12:00:00,356.75,357.72,356.55,357.37,11406.0,342.8391,343.7713,342.6469,343.435,11406.0
2020-10-08 12:30:00,357.84,358.34,357.7,358.08,14401.0,343.8866,344.3671,343.7521,344.1173,14401.0
2020-10-08 13:00:00,358.1,358.15,357.45,357.76,19242.0,344.1365,344.1845,343.5118,343.8098,19242.0
2020-10-08 13:30:00,357.93,358.06,357.46,357.6,7245.0,343.9731,344.0981,343.5215,343.656,7245.0
2020-10-08 14:00:00,357.34,358.22,357.25,358.2,28445.0,343.4061,344.2518,343.3196,344.2326,28445.0
2020-10-08 14:30:00,358.11,358.38,357.14,357.24,11667.0,344.1461,344.4056,343.2139,343.31,11667.0
2020-10-08 15:00:00,357.27,357.35,356.48,356.69,16061.0,343.3389,343.4157,342.5797,342.7815,16061.0
2020-10-08 15:30:00,356.68,357.41,356.18,357.41,51897.0,342.7719,343.4734,342.2914,343.4734,51897.0
2020-10-09 09:30:00,358.98,359.71,357.26,357.97,28947.0,344.9822,345.6837,343.3293,344.0116,28947.0
2020-10-09 10:00:00,358.26,358.4,356.53,356.64,56154.0,344.2903,344.4248,342.6277,342.7334,56154.0
2020-10-09 10:30:00,356.63,357.29,356.06,357.26,25049.0,342.7238,343.3581,342.176,343.3293,25049.0
2020-10-09 11:00:00,357.36,358.08,356.98,357.39,25899.0,343.4254,344.1173,343.0602,343.4542,25899.0
2020-10-09 11:30:00,357.3,358.76,357.0,358.62,29897.0,343.3677,344.7708,343.0794,344.6362,29897.0
2020-10-09 12:00:00,358.6,358.97,358.01,358.06,25472.0,344.617,344.9726,344.05,344.0981,25472.0
2020-10-09 12:30:00,357.72,358.0,357.45,357.73,16840.0,343.7713,344.0404,343.5118,343.7809,16840.0
2020-10-09 13:00:00,357.65,357.89,356.95,357.27,24499.0,343.704,343.9347,343.0313,343.3389,24499.0
2020-10-09 13:30:00,357.32,357.89,357.18,357.82,22316.0,343.3869,343.9347,343.2524,343.8674,22316.0
2020-10-09 14:00:00,357.81,358.07,357.44,357.49,20053.0,343.8578,344.1077,343.5022,343.5503,20053.0
2020-10-09 14:30:00,357.41,357.88,356.83,356.93,18498.0,343.4734,343.9251,342.916,343.0121,18498.0
2020-10-09 15:00:00,356.92,357.61,356.79,357.48,33282.0,343.0025,343.6656,342.8776,343.5407,33282.0
2020-10-09 15:30:00,357.52,357.61,356.58,356.76,91397.0,343.5791,343.6656,342.6758,342.8488,91397.0
2020-10-12 09:30:00,361.64,364.09,359.38,360.25,61786.0,347.5385,349.8929,345.3666,346.2027,61786.0
2020-10-12 10:00:00,360.24,360.24,358.19,358.47,18379.0,346.1931,346.1931,344.223,344.4921,18379.0
2020-10-12 10:30:00,358.35,359.46,358.18,359.28,17990.0,344.3768,345.4435,344.2134,345.2705,17990.0
2020-10-12 11:00:00,359.37,361.32,359.3,360.68,26526.0,345.357,347.2309,345.2897,346.6159,26526.0
2020-10-12 11:30:00,360.71,360.9,360.34,360.78,17948.0,346.6447,346.8273,346.2892,346.712,17948.0
2020-10-12 12:00:00,360.75,361.43,360.51,361.17,33234.0,346.6832,347.3367,346.4525,347.0868,33234.0
2020-10-12 12:30:00,361.35,362.38,361.31,362.16,16188.0,347.2598,348.2496,347.2213,348.0382,16188.0
2020-10-12 13:00:00,362.23,363.09,361.58,362.37,13271.0,348.1055,348.9319,347.4808,348.24,13271.0
2020-10-12 13:30:00,362.51,362.72,361.7,361.83,11469.0,348.3745,348.5763,347.5961,347.7211,11469.0
2020-10-12 14:00:00,361.84,362.04,361.0,361.08,15221.0,347.7307,347.9229,346.9234,347.0003,15221.0
2020-10-12 14:30:00,360.96,361.64,360.7,360.77,18483.0,346.885,347.5385,346.6351,346.7024,18483.0
2020-10-12 15:00:00,360.87,360.93,359.77,360.62,21193.0,346.7985,346.8561,345.7414,346.5582,21193.0
2020-10-12 15:30:00,360.72,361.0,359.92,360.09,59761.0,346.6543,346.9234,345.8855,346.0489,59761.0
2020-10-13 09:30:00,360.09,360.09,356.37,357.87,84123.0,346.0489,346.0489,342.474,343.9155,84123.0
2020-10-13 10:00:00,358.1,359.63,357.66,358.4,53943.0,344.1365,345.6068,343.7137,344.4248,53943.0
2020-10-13 10:30:00,358.2,358.89,357.04,357.63,66802.0,344.2326,344.8957,343.1178,343.6848,66802.0
2020-10-13 11:00:00,357.59,358.28,357.49,357.83,120636.0,343.6464,344.3095,343.5503,343.877,120636.0
2020-10-13 11:30:00,357.76,358.1,356.11,356.7,30616.0,343.8098,344.1365,342.2241,342.7911,30616.0
2020-10-13 12:00:00,356.53,356.96,355.67,356.68,15632.0,342.6277,343.041,341.8013,342.7719,15632.0
2020-10-13 12:30:00,356.61,356.88,355.68,356.59,21472.0,342.7046,342.9641,341.8109,342.6854,21472.0
2020-10-13 13:00:00,356.6,356.72,355.46,355.74,18607.0,342.695,342.8103,341.5994,341.8685,18607.0
2020-10-13 13:30:00,355.74,355.83,353.93,353.93,28853.0,341.8685,341.955,340.1291,340.1291,28853.0
2020-10-13 14:00:00,353.97,354.55,353.0,353.0,46504.0,340.1675,340.7249,339.2354,339.2354,46504.0
2020-10-13 14:30:00,352.84,353.36,352.44,352.68,36474.0,339.0816,339.5813,338.6972,338.9278,36474.0
2020-10-13 15:00:00,352.49,354.2,352.44,354.1,41387.0,338.7453,340.3886,338.6972,340.2925,41387.0
2020-10-13 15:30:00,354.18,355.37,353.74,353.99,134147.0,340.3694,341.513,339.9465,340.1868,134147.0
2020-10-14 09:30:00,356.98,357.35,353.88,355.43,38550.0,343.0602,343.4157,340.0811,341.5706,38550.0
2020-10-14 10:00:00,355.53,355.64,353.4,353.67,24632.0,341.6667,341.7724,339.6198,339.8792,24632.0
2020-10-14 10:30:00,353.55,354.29,353.06,353.44,26280.0,339.7639,340.4751,339.293,339.6582,26280.0
2020-10-14 11:00:00,353.45,353.93,352.8,353.03,19191.0,339.6678,340.1291,339.0432,339.2642,19191.0
2020-10-14 11:30:00,352.9,352.99,350.91,351.11,17349.0,339.1393,339.2258,337.2269,337.4191,17349.0
2020-10-14 12:00:00,351.26,351.88,350.4,350.59,17793.0,337.5632,338.159,336.7367,336.9193,17793.0
2020-10-14 12:30:00,350.47,351.21,350.34,350.99,12859.0,336.804,337.5152,336.6791,337.3037,12859.0
2020-10-14 13:00:00,351.13,352.15,350.87,351.67,15301.0,337.4383,338.4185,337.1884,337.9572,15301.0
2020-10-14 13:30:00,351.65,351.83,351.24,351.31,14641.0,337.938,338.111,337.544,337.6113,14641.0
2020-10-14 14:00:00,351.45,352.59,351.13,351.49,15563.0,337.7458,338.8414,337.4383,337.7842,15563.0
2020-10-14 14:30:00,351.57,351.72,350.6,351.53,19900.0,337.8611,338.0053,336.9289,337.8227,19900.0
2020-10-14 15:00:00,351.5,352.96,351.25,352.47,32331.0,337.7939,339.1969,337.5536,338.726,32331.0
2020-10-14 15:30:00,352.32,352.74,351.37,351.58,103662.0,338.5819,338.9855,337.6689,337.8707,103662.0
2020-10-15 09:30:00,347.81,351.54,346.39,348.15,105392.0,334.2477,337.8323,332.8831,334.5745,105392.0
2020-10-15 10:00:00,348.07,348.77,346.86,347.47,48127.0,334.4976,335.1703,333.3348,333.921,48127.0
2020-10-15 10:30:00,347.32,347.42,345.6,346.65,20205.0,333.7768,333.8729,332.1239,333.133,20205.0
2020-10-15 11:00:00,346.53,347.14,345.28,347.14,63964.0,333.0177,333.6039,331.8164,333.6039,63964.0
2020-10-15 11:30:00,347.09,347.6,346.81,347.19,21487.0,333.5558,334.0459,333.2867,333.6519,21487.0
2020-10-15 12:00:00,347.17,347.56,346.51,346.54,17151.0,333.6327,334.0075,332.9984,333.0273,17151.0
2020-10-15 12:30:00,346.62,346.88,345.52,346.52,19069.0,333.1041,333.354,332.047,333.008,19069.0
2020-10-15 13:00:00,346.54,347.46,346.32,347.15,15049.0,333.0273,333.9114,332.8158,333.6135,15049.0
2020-10-15 13:30:00,347.09,347.74,346.98,347.3,31212.0,333.5558,334.1805,333.4501,333.7576,31212.0
2020-10-15 14:00:00,347.32,348.06,347.22,347.48,34736.0,333.7768,334.488,333.6807,333.9306,34736.0
2020-10-15 14:30:00,347.48,347.62,346.82,347.32,25641.0,333.9306,334.0651,333.2963,333.7768,25641.0
2020-10-15 15:00:00,347.33,347.54,346.4,347.02,37870.0,333.7865,333.9883,332.8927,333.4885,37870.0
2020-10-15 15:30:00,346.99,347.83,346.66,347.36,125973.0,333.4597,334.267,333.1426,333.8153,125973.0
2020-10-16 09:30:00,348.0,349.55,346.69,348.92,171833.0,334.4303,335.9199,333.1714,335.3145,171833.0
2020-10-16 10:00:00,348.6,351.55,348.59,350.93,55297.0,335.0069,337.8419,334.9973,337.2461,55297.0
2020-10-16 10:30:00,351.17,351.98,350.96,351.67,72220.0,337.4767,338.2551,337.2749,337.9572,72220.0
2020-10-16 11:00:00,351.61,351.61,348.27,348.99,44671.0,337.8996,337.8996,334.6898,335.3817,44671.0
2020-10-16 11:30:00,348.9,349.24,348.65,348.88,26900.0,335.2952,335.622,335.055,335.276,26900.0
2020-10-16 12:00:00,348.97,349.19,348.27,348.69,24926.0,335.3625,335.5739,334.6898,335.0934,24926.0
2020-10-16 12:30:00,348.64,348.95,348.0,348.78,18515.0,335.0454,335.3433,334.4303,335.1799,18515.0
2020-10-16 13:00:00,348.88,349.14,348.62,348.89,27515.0,335.276,335.5259,335.0262,335.2856,27515.0
2020-10-16 13:30:00,349.01,349.41,348.8,349.18,19694.0,335.4009,335.7854,335.1991,335.5643,19694.0
2020-10-16 14:00:00,349.22,349.31,348.82,349.09,34313.0,335.6028,335.6893,335.2184,335.4778,34313.0
2020-10-16 14:30:00,349.15,349.45,348.82,349.1,30334.0,335.5355,335.8238,335.2184,335.4874,30334.0
2020-10-16 15:00:00,349.18,349.18,347.91,348.23,30357.0,335.5643,335.5643,334.3438,334.6514,30357.0
2020-10-16 15:30:00,348.1,348.66,347.67,348.17,82712.0,334.5264,335.0646,334.1132,334.5937,82712.0
2020-10-19 09:30:00,349.25,352.24,349.0,350.51,67751.0,335.6316,338.505,335.3913,336.8425,67751.0
2020-10-19 10:00:00,350.04,350.64,348.73,350.02,17051.0,336.3908,336.9674,335.1319,336.3716,17051.0
2020-10-19 10:30:00,350.29,350.29,347.32,347.72,15946.0,336.631,336.631,333.7768,334.1612,15946.0
2020-10-19 11:00:00,347.74,348.91,347.47,347.73,19285.0,334.1805,335.3048,333.921,334.1709,19285.0
2020-10-19 11:30:00,348.0,348.14,346.5,346.82,11307.0,334.4303,334.5649,332.9888,333.2963,11307.0
2020-10-19 12:00:00,346.59,347.23,346.28,346.61,13396.0,333.0753,333.6904,332.7774,333.0945,13396.0
2020-10-19 12:30:00,346.62,346.77,346.11,346.21,22825.0,333.1041,333.2483,332.614,332.7101,22825.0
2020-10-19 13:00:00,346.27,346.28,345.48,345.91,54162.0,332.7678,332.7774,332.0086,332.4218,54162.0
2020-10-19 13:30:00,345.86,345.86,344.64,345.18,15452.0,332.3738,332.3738,331.2013,331.7203,15452.0
2020-10-19 14:00:00,345.16,345.32,344.66,345.19,16159.0,331.7011,331.8548,331.2206,331.7299,16159.0
2020-10-19 14:30:00,345.01,345.01,341.69,341.72,15083.0,331.5569,331.5569,328.3664,328.3952,15083.0
2020-10-19 15:00:00,341.91,342.12,340.81,341.29,35876.0,328.5778,328.7796,327.5207,327.982,35876.0
2020-10-19 15:30:00,341.47,342.42,340.42,341.23,85800.0,328.155,329.0679,327.1459,327.9243,85800.0
2020-10-20 09:30:00,340.33,342.7,339.61,342.28,59001.0,327.0594,329.337,326.3675,328.9334,59001.0
2020-10-20 10:00:00,342.29,342.88,340.73,341.1,23944.0,328.943,329.51,327.4438,327.7994,23944.0
2020-10-20 10:30:00,341.32,341.51,340.01,340.01,33504.0,328.0108,328.1934,326.7519,326.7519,33504.0
2020-10-20 11:00:00,340.09,340.84,339.5,340.3,50855.0,326.8288,327.5495,326.2618,327.0306,50855.0
2020-10-20 11:30:00,340.3,340.71,339.81,340.71,52760.0,327.0306,327.4246,326.5597,327.4246,52760.0
2020-10-20 12:00:00,340.82,342.19,340.75,341.96,26115.0,327.5303,328.8469,327.463,328.6259,26115.0
2020-10-20 12:30:00,341.83,343.48,341.68,342.11,24057.0,328.5009,330.0866,328.3568,328.77,24057.0
2020-10-20 13:00:00,342.18,343.08,341.89,342.95,44147.0,328.8373,329.7022,328.5586,329.5772,44147.0
2020-10-20 13:30:00,343.0,343.86,342.77,342.77,46625.0,329.6253,330.4518,329.4043,329.4043,46625.0
2020-10-20 14:00:00,343.1,343.39,342.0,342.68,14313.0,329.7214,330.0001,328.6643,329.3178,14313.0
2020-10-20 14:30:00,342.96,343.25,342.26,342.61,11383.0,329.5869,329.8655,328.9142,329.2505,11383.0
2020-10-20 15:00:00,342.53,343.03,339.65,340.34,55367.0,329.1736,329.6541,326.4059,327.069,55367.0
2020-10-20 15:30:00,340.36,341.17,339.3,339.93,122999.0,327.0882,327.8667,326.0696,326.675,122999.0
2020-10-21 09:30:00,342.51,344.64,340.66,343.3,77130.0,329.1544,331.2013,327.3765,329.9136,77130.0
2020-10-21 10:00:00,343.29,344.72,343.04,344.0,11153.0,329.904,331.2782,329.6637,330.5863,11153.0
2020-10-21 10:30:00,343.96,344.15,342.18,342.18,29730.0,330.5479,330.7305,328.8373,328.8373,29730.0
2020-10-21 11:00:00,342.39,342.44,339.89,340.49,20529.0,329.0391,329.0871,326.6366,327.2132,20529.0
2020-10-21 11:30:00,340.57,341.67,340.01,340.12,15967.0,327.2901,328.3472,326.7519,326.8576,15967.0
2020-10-21 12:00:00,339.92,341.55,339.27,340.74,11028.0,326.6654,328.2318,326.0407,327.4534,11028.0
2020-10-21 12:30:00,340.34,340.34,337.8,338.56,17783.0,327.069,327.069,324.6281,325.3584,17783.0
2020-10-21 13:00:00,338.39,339.1,338.06,338.9,30689.0,325.1951,325.8774,324.8779,325.6852,30689.0
2020-10-21 13:30:00,338.9,339.02,337.66,337.82,79001.0,325.6852,325.8005,324.4935,324.6473,79001.0
2020-10-21 14:00:00,337.77,338.97,337.77,338.84,8808.0,324.5992,325.7524,324.5992,325.6275,8808.0
2020-10-21 14:30:00,338.66,339.22,338.65,338.88,12518.0,325.4545,325.9927,325.4449,325.666,12518.0
2020-10-21 15:00:00,339.17,339.28,338.03,338.81,14678.0,325.9446,326.0504,324.8491,325.5987,14678.0
2020-10-21 15:30:00,338.91,339.12,337.27,337.9,65802.0,325.6948,325.8966,324.1187,324.7242,65802.0
2020-10-22 09:30:00,337.58,339.44,336.72,337.27,43137.0,324.4166,326.2041,323.5902,324.1187,43137.0
2020-10-22 10:00:00,337.4,337.98,335.74,335.88,32952.0,324.2437,324.801,322.6484,322.7829,32952.0
2020-10-22 10:30:00,335.81,337.15,334.31,337.15,80551.0,322.7157,324.0034,321.2741,324.0034,80551.0
2020-10-22 11:00:00,336.91,339.68,336.91,339.01,39045.0,323.7728,326.4348,323.7728,325.7909,39045.0
2020-10-22 11:30:00,338.88,339.6,338.01,338.49,38347.0,325.666,326.3579,324.8299,325.2912,38347.0
2020-10-22 12:00:00,338.52,338.52,337.27,337.66,18379.0,325.32,325.32,324.1187,324.4935,18379.0
2020-10-22 12:30:00,337.66,337.68,336.83,337.43,18931.0,324.4935,324.5127,323.6959,324.2725,18931.0
2020-10-22 13:00:00,337.44,338.85,337.37,338.8,20886.0,324.2821,325.6371,324.2148,325.5891,20886.0
2020-10-22 13:30:00,338.92,339.78,338.74,339.24,23294.0,325.7044,326.5309,325.5314,326.0119,23294.0
2020-10-22 14:00:00,339.33,339.82,338.98,339.27,21580.0,326.0984,326.5693,325.7621,326.0407,21580.0
2020-10-22 14:30:00,339.12,339.36,338.53,338.57,14324.0,325.8966,326.1272,325.3296,325.368,14324.0
2020-10-22 15:00:00,338.73,338.73,337.67,337.91,45179.0,325.5218,325.5218,324.5031,324.7338,45179.0
2020-10-22 15:30:00,337.85,338.38,336.64,337.23,146323.0,324.6761,325.1854,323.5133,324.0803,146323.0
2020-10-23 09:30:00,339.0,339.0,335.13,336.35,34709.0,325.7813,325.7813,322.0622,323.2346,34709.0
2020-10-23 10:00:00,336.18,338.2,335.98,337.43,31223.0,323.0712,325.0125,322.879,324.2725,31223.0
2020-10-23 10:30:00,337.45,339.48,336.58,339.48,36497.0,324.2917,326.2426,323.4556,326.2426,36497.0
2020-10-23 11:00:00,339.42,339.69,337.82,338.44,27452.0,326.1849,326.4444,324.6473,325.2431,27452.0
2020-10-23 11:30:00,338.26,338.43,336.85,337.54,11367.0,325.0701,325.2335,323.7151,324.3782,11367.0
2020-10-23 12:00:00,337.49,337.94,336.65,337.11,13176.0,324.3302,324.7626,323.5229,323.965,13176.0
2020-10-23 12:30:00,336.94,337.21,336.1,336.13,13044.0,323.8016,324.0611,322.9944,323.0232,13044.0
2020-10-23 13:00:00,336.26,337.54,336.12,337.47,13601.0,323.1481,324.3782,323.0136,324.3109,13601.0
2020-10-23 13:30:00,337.55,338.15,337.23,337.86,12415.0,324.3878,324.9644,324.0803,324.6857,12415.0
2020-10-23 14:00:00,337.85,338.2,337.63,337.66,11953.0,324.6761,325.0125,324.4647,324.4935,11953.0
2020-10-23 14:30:00,337.68,337.97,337.29,337.49,12756.0,324.5127,324.7914,324.1379,324.3302,12756.0
2020-10-23 15:00:00,337.58,337.82,337.07,337.23,21375.0,324.4166,324.6473,323.9265,324.0803,21375.0
2020-10-23 15:30:00,337.19,337.47,336.68,337.47,58501.0,324.0418,324.3109,323.5517,324.3109,58501.0
2020-10-26 09:30:00,333.16,335.91,332.48,334.3,36956.0,320.169,322.8118,319.5155,321.2645,36956.0
2020-10-26 10:00:00,334.22,336.34,334.0,334.73,40166.0,321.1877,323.225,320.9762,321.6778,40166.0
2020-10-26 10:30:00,334.37,335.1,333.47,333.83,40196.0,321.3318,322.0333,320.4669,320.8129,40196.0
2020-10-26 11:00:00,333.82,333.94,332.7,332.92,40179.0,320.8033,320.9186,319.7269,319.9384,40179.0
2020-10-26 11:30:00,332.93,335.2,332.72,334.62,30495.0,319.948,322.1294,319.7461,321.5721,30495.0
2020-10-26 12:00:00,334.65,334.9,333.23,334.18,21255.0,321.6009,321.8411,320.2363,321.1492,21255.0
2020-10-26 12:30:00,334.07,334.22,332.41,332.74,30947.0,321.0435,321.1877,319.4482,319.7654,30947.0
2020-10-26 13:00:00,332.8,333.07,331.45,331.65,45882.0,319.823,320.0825,318.5257,318.7179,45882.0
2020-10-26 13:30:00,331.72,333.42,330.4,333.38,19843.0,318.7851,320.4189,317.5166,320.3804,19843.0
2020-10-26 14:00:00,333.64,334.86,333.31,334.43,25208.0,320.6303,321.8027,320.3131,321.3895,25208.0
2020-10-26 14:30:00,334.63,334.63,333.37,333.41,19248.0,321.5817,321.5817,320.3708,320.4092,19248.0
2020-10-26 15:00:00,333.35,333.78,332.26,332.76,26330.0,320.3516,320.7648,319.3041,319.7846,26330.0
2020-10-26 15:30:00,332.95,334.13,332.02,333.96,72892.0,319.9672,321.1012,319.0734,320.9378,72892.0
2020-10-27 09:30:00,330.0,335.79,329.0,334.46,163035.0,317.1322,322.6964,316.1712,321.4183,163035.0
2020-10-27 10:00:00,334.36,334.4,329.58,330.65,79840.0,321.3222,321.3606,316.7286,317.7569,79840.0
2020-10-27 10:30:00,330.48,330.48,328.84,329.38,139850.0,317.5935,317.5935,316.0174,316.5364,139850.0
2020-10-27 11:00:00,329.06,331.18,328.85,329.48,51958.0,316.2289,318.2662,316.0271,316.6325,51958.0
2020-10-27 11:30:00,329.48,331.44,329.08,331.39,82052.0,316.6325,318.5161,316.2481,318.468,82052.0
2020-10-27 12:00:00,331.09,334.97,330.76,334.04,42642.0,318.1797,321.9084,317.8626,321.0147,42642.0
2020-10-27 12:30:00,334.09,334.14,332.27,333.35,33897.0,321.0627,321.1108,319.3137,320.3516,33897.0
2020-10-27 13:00:00,333.15,335.28,332.85,335.1,32716.0,320.1594,322.2063,319.8711,322.0333,32716.0
2020-10-27 13:30:00,335.1,336.03,333.03,333.53,22728.0,322.0333,322.9271,320.0441,320.5246,22728.0
2020-10-27 14:00:00,333.53,335.13,333.44,333.51,25162.0,320.5246,322.0622,320.4381,320.5053,25162.0
2020-10-27 14:30:00,333.5,333.86,332.66,333.04,40874.0,320.4957,320.8417,319.6885,320.0537,40874.0
2020-10-27 15:00:00,333.12,333.89,332.65,333.36,63500.0,320.1306,320.8705,319.6789,320.3612,63500.0
2020-10-27 15:30:00,333.31,333.96,330.74,331.04,128112.0,320.3131,320.9378,317.8434,318.1317,128112.0
2020-10-28 09:30:00,325.01,327.48,324.27,326.17,69232.0,312.3368,314.7105,311.6256,313.4516,69232.0
2020-10-28 10:00:00,326.66,326.66,322.12,323.41,82814.0,313.9224,313.9224,309.5595,310.7992,82814.0
2020-10-28 10:30:00,323.67,325.11,322.99,324.12,65940.0,311.049,312.4329,310.3956,311.4815,65940.0
2020-10-28 11:00:00,323.97,324.54,322.4,322.5,53141.0,311.3373,311.8851,309.8286,309.9247,53141.0
2020-10-28 11:30:00,322.47,326.55,322.35,326.08,43710.0,309.8958,313.8167,309.7805,313.3651,43710.0
2020-10-28 12:00:00,326.29,327.3,325.19,325.19,35846.0,313.5669,314.5375,312.5098,312.5098,35846.0
2020-10-28 12:30:00,325.28,327.3,325.28,325.95,48306.0,312.5963,314.5375,312.5963,313.2401,48306.0
2020-10-28 13:00:00,325.88,327.23,325.45,326.98,40656.0,313.1729,314.4702,312.7596,314.23,40656.0
2020-10-28 13:30:00,326.98,328.4,326.33,327.74,35725.0,314.23,315.5946,313.6053,314.9603,35725.0
2020-10-28 14:00:00,327.76,329.19,327.1,328.67,64091.0,314.9796,316.3538,314.3453,315.8541,64091.0
2020-10-28 14:30:00,328.65,328.91,326.8,327.94,67825.0,315.8349,316.0847,314.057,315.1525,67825.0
2020-10-28 15:00:00,328.07,329.21,326.17,328.58,66207.0,315.2775,316.373,313.4516,315.7676,66207.0
2020-10-28 15:30:00,328.54,329.57,326.43,326.7,193655.0,315.7291,316.719,313.7014,313.9609,193655.0
2020-10-29 09:30:00,327.41,328.75,319.51,325.61,63800.0,314.6432,315.931,307.0513,312.9134,63800.0
2020-10-29 10:00:00,325.64,326.39,323.61,325.65,25263.0,312.9422,313.663,310.9914,312.9518,25263.0
2020-10-29 10:30:00,325.92,327.25,324.98,326.92,35233.0,313.2113,314.4894,312.308,314.1723,35233.0
2020-10-29 11:00:00,326.92,327.23,325.5,325.5,25756.0,314.1723,314.4702,312.8077,312.8077,25756.0
2020-10-29 11:30:00,325.2,325.27,323.39,324.06,17891.0,312.5194,312.5866,310.78,311.4238,17891.0
2020-10-29 12:00:00,324.23,325.8,323.73,325.5,32009.0,311.5872,313.096,311.1067,312.8077,32009.0
2020-10-29 12:30:00,325.64,326.65,325.26,325.26,25526.0,312.9422,313.9128,312.577,312.577,25526.0
2020-10-29 13:00:00,325.43,325.46,324.19,325.44,14644.0,312.7404,312.7692,311.5488,312.75,14644.0
2020-10-29 13:30:00,325.56,327.07,325.43,326.94,26978.0,312.8653,314.3165,312.7404,314.1915,26978.0
2020-10-29 14:00:00,326.98,329.41,326.92,329.08,40032.0,314.23,316.5652,314.1723,316.2481,40032.0
2020-10-29 14:30:00,329.02,329.26,327.46,327.91,14955.0,316.1904,316.4211,314.6913,315.1237,14955.0
2020-10-29 15:00:00,328.0,328.14,326.34,327.1,25831.0,315.2102,315.3447,313.6149,314.3453,25831.0
2020-10-29 15:30:00,327.33,328.1,325.74,325.74,97846.0,314.5663,315.3063,313.0383,313.0383,97846.0
2020-10-30 09:30:00,323.46,329.78,323.46,327.39,70528.0,310.8472,316.9208,310.8472,314.624,70528.0
2020-10-30 10:00:00,327.39,329.48,326.79,326.79,49859.0,314.624,316.6325,314.0474,314.0474,49859.0
2020-10-30 10:30:00,327.2,327.2,323.7,323.7,45945.0,314.4414,314.4414,311.0779,311.0779,45945.0
2020-10-30 11:00:00,323.76,325.73,323.16,324.83,48805.0,311.1355,313.0287,310.5589,312.1638,48805.0
2020-10-30 11:30:00,324.54,324.54,322.74,323.59,54863.0,311.8851,311.8851,310.1553,310.9722,54863.0
2020-10-30 12:00:00,324.0,325.91,323.59,325.64,21689.0,311.3662,313.2017,310.9722,312.9422,21689.0
2020-10-30 12:30:00,325.57,325.57,323.51,323.57,17756.0,312.875,312.875,310.8953,310.9529,17756.0
2020-10-30 13:00:00,323.46,324.02,321.62,321.62,30392.0,310.8472,311.3854,309.079,309.079,30392.0
2020-10-30 13:30:00,321.37,322.05,320.45,321.28,28244.0,308.8387,309.4922,307.9546,308.7522,28244.0
2020-10-30 14:00:00,321.31,321.93,320.26,320.27,25847.0,308.7811,309.3769,307.772,307.7816,25847.0
2020-10-30 14:30:00,320.32,320.52,319.24,319.33,71619.0,307.8297,308.0219,306.7918,306.8783,71619.0
2020-10-30 15:00:00,319.25,320.79,319.04,320.22,65706.0,306.8014,308.2813,306.5996,307.7336,65706.0
2020-10-30 15:30:00,320.25,322.95,319.21,322.74,313604.0,307.7624,310.3571,306.7629,310.1553,313604.0
2020-11-02 09:30:00,328.57,334.22,327.29,333.67,74307.0,315.758,321.1877,314.5279,320.6591,74307.0
2020-11-02 10:00:00,333.81,335.5,333.25,334.21,43276.0,320.7936,322.4177,320.2555,321.178,43276.0
2020-11-02 10:30:00,333.89,334.26,330.65,330.8,42296.0,320.8705,321.2261,317.7569,317.901,42296.0
2020-11-02 11:00:00,330.68,331.31,329.48,330.92,40918.0,317.7857,318.3911,316.6325,318.0163,40918.0
2020-11-02 11:30:00,330.93,331.47,329.79,330.86,30377.0,318.0259,318.5449,316.9304,317.9587,30377.0
2020-11-02 12:00:00,330.97,331.41,330.01,331.41,33515.0,318.0644,318.4872,317.1418,318.4872,33515.0
2020-11-02 12:30:00,331.3,331.4,328.23,328.38,24743.0,318.3815,318.4776,315.4312,315.5754,24743.0
2020-11-02 13:00:00,328.31,328.31,326.12,326.88,24595.0,315.5081,315.5081,313.4035,314.1339,24595.0
2020-11-02 13:30:00,326.98,327.26,325.77,325.98,29274.0,314.23,314.4991,313.0672,313.269,29274.0
2020-11-02 14:00:00,325.94,328.24,325.91,328.23,24767.0,313.2305,315.4408,313.2017,315.4312,24767.0
2020-11-02 14:30:00,328.25,328.64,327.62,328.35,48306.0,315.4504,315.8252,314.845,315.5465,48306.0
2020-11-02 15:00:00,328.63,328.89,327.22,327.43,38906.0,315.8156,316.0655,314.4606,314.6624,38906.0
2020-11-02 15:30:00,327.69,327.99,326.1,327.91,172881.0,314.9123,315.2006,313.3843,315.1237,172881.0
2020-11-03 09:30:00,331.97,333.77,329.57,333.72,38078.0,319.0254,320.7552,316.719,320.7072,38078.0
2020-11-03 10:00:00,333.7,337.18,332.8,336.16,38451.0,320.6879,324.0322,319.823,323.052,38451.0
2020-11-03 10:30:00,336.22,337.2,334.65,337.03,21544.0,323.1097,324.0515,321.6009,323.8881,21544.0
2020-11-03 11:00:00,337.04,337.88,336.58,336.67,26899.0,323.8977,324.7049,323.4556,323.5421,26899.0
2020-11-03 11:30:00,336.7,337.19,335.26,335.76,24607.0,323.571,324.0418,322.1871,322.6676,24607.0
2020-11-03 12:00:00,336.0,336.08,334.7,335.94,40435.0,322.8983,322.9751,321.6489,322.8406,40435.0
2020-11-03 12:30:00,335.94,336.39,335.05,335.79,29465.0,322.8406,323.273,321.9853,322.6964,29465.0
2020-11-03 13:00:00,335.83,336.37,334.44,334.5,32900.0,322.7349,323.2538,321.3991,321.4567,32900.0
2020-11-03 13:30:00,334.56,335.35,333.24,333.39,30404.0,321.5144,322.2736,320.2459,320.39,30404.0
2020-11-03 14:00:00,333.4,335.19,333.28,334.65,51940.0,320.3996,322.1198,320.2843,321.6009,51940.0
2020-11-03 14:30:00,334.63,336.2,334.52,335.66,74043.0,321.5817,323.0905,321.476,322.5715,74043.0
2020-11-03 15:00:00,335.61,335.61,333.35,334.53,46000.0,322.5235,322.5235,320.3516,321.4856,46000.0
2020-11-03 15:30:00,334.64,336.44,334.06,334.48,137744.0,321.5913,323.3211,321.0339,321.4375,137744.0
2020-11-04 09:30:00,338.29,350.56,338.08,350.56,132728.0,325.099,336.8905,324.8971,336.8905,132728.0
2020-11-04 10:00:00,350.33,353.82,349.76,352.51,53195.0,336.6695,340.0234,336.1217,338.7645,53195.0
2020-11-04 10:30:00,352.05,352.29,350.8,351.83,31202.0,338.3224,338.5531,337.1212,338.111,31202.0
2020-11-04 11:00:00,351.89,353.1,349.94,352.62,27541.0,338.1686,339.3315,336.2947,338.8702,27541.0
2020-11-04 11:30:00,352.8,354.05,351.91,353.78,23932.0,339.0432,340.2444,338.1879,339.985,23932.0
2020-11-04 12:00:00,353.78,355.99,353.25,355.06,22534.0,339.985,342.1088,339.4756,341.215,22534.0
2020-11-04 12:30:00,354.97,356.08,354.58,354.82,22733.0,341.1285,342.1953,340.7538,340.9844,22733.0
2020-11-04 13:00:00,354.79,355.6,354.25,355.6,27462.0,340.9556,341.734,340.4366,341.734,27462.0
2020-11-04 13:30:00,355.47,356.71,355.02,355.71,41871.0,341.6091,342.8007,341.1766,341.8397,41871.0
2020-11-04 14:00:00,356.0,357.69,355.81,356.95,32154.0,342.1184,343.7425,341.9358,343.0313,32154.0
2020-11-04 14:30:00,357.08,357.69,356.51,356.7,96405.0,343.1563,343.7425,342.6085,342.7911,96405.0
2020-11-04 15:00:00,356.87,357.21,354.32,354.66,85309.0,342.9545,343.2812,340.5039,340.8306,85309.0
2020-11-04 15:30:00,354.78,355.23,350.85,351.1,249198.0,340.946,341.3784,337.1692,337.4095,249198.0
2020-11-05 09:30:00,358.06,358.29,352.66,356.67,132778.0,344.0981,344.3191,338.9086,342.7623,132778.0
2020-11-05 10:00:00,356.84,359.99,356.78,358.66,104708.0,342.9256,345.9528,342.868,344.6747,104708.0
2020-11-05 10:30:00,358.7,360.8,358.04,360.5,54374.0,344.7131,346.7312,344.0788,346.4429,54374.0
2020-11-05 11:00:00,360.37,360.85,357.56,357.65,45314.0,346.318,346.7793,343.6176,343.704,45314.0
2020-11-05 11:30:00,357.71,357.9,355.73,356.0,30746.0,343.7617,343.9443,341.8589,342.1184,30746.0
2020-11-05 12:00:00,356.09,356.51,354.08,354.79,22226.0,342.2049,342.6085,340.2733,340.9556,22226.0
2020-11-05 12:30:00,355.07,355.42,354.14,355.1,40508.0,341.2246,341.561,340.3309,341.2535,40508.0
2020-11-05 13:00:00,355.18,356.13,354.92,355.37,24835.0,341.3304,342.2433,341.0805,341.513,24835.0
2020-11-05 13:30:00,355.46,356.69,355.42,355.77,22297.0,341.5994,342.7815,341.561,341.8974,22297.0
2020-11-05 14:00:00,355.79,356.21,354.72,356.01,26541.0,341.9166,342.3202,340.8883,342.128,26541.0
2020-11-05 14:30:00,356.28,357.08,355.79,356.93,30515.0,342.3875,343.1563,341.9166,343.0121,30515.0
2020-11-05 15:00:00,356.79,356.8,355.16,356.28,35814.0,342.8776,342.8872,341.3111,342.3875,35814.0
2020-11-05 15:30:00,356.31,356.64,354.81,355.77,98694.0,342.4163,342.7334,340.9748,341.8974,98694.0
2020-11-06 09:30:00,355.47,355.69,348.77,349.56,76034.0,341.6091,341.8205,335.1703,335.9295,76034.0
2020-11-06 10:00:00,349.42,351.15,348.47,350.03,101597.0,335.795,337.4575,334.882,336.3812,101597.0
2020-11-06 10:30:00,349.94,350.46,348.12,348.16,63250.0,336.2947,336.7944,334.5457,334.5841,63250.0
2020-11-06 11:00:00,348.31,351.48,348.31,350.27,37282.0,334.7282,337.7746,334.7282,336.6118,37282.0
2020-11-06 11:30:00,350.4,351.43,349.65,351.12,70026.0,336.7367,337.7266,336.016,337.4287,70026.0
2020-11-06 12:00:00,351.09,352.37,350.8,351.8,34886.0,337.3998,338.6299,337.1212,338.0822,34886.0
2020-11-06 12:30:00,351.94,352.27,351.52,351.93,59192.0,338.2167,338.5338,337.8131,338.2071,59192.0
2020-11-06 13:00:00,351.93,355.31,351.82,354.85,38627.0,338.2071,341.4553,338.1014,341.0132,38627.0
2020-11-06 13:30:00,354.93,355.28,354.36,354.66,16381.0,341.0901,341.4265,340.5423,340.8306,16381.0
2020-11-06 14:00:00,354.86,356.33,354.86,356.27,17457.0,341.0228,342.4355,341.0228,342.3779,17457.0
2020-11-06 14:30:00,356.04,356.32,355.01,355.29,10849.0,342.1568,342.4259,341.167,341.4361,10849.0
2020-11-06 15:00:00,355.21,355.89,354.53,355.45,13321.0,341.3592,342.0127,340.7057,341.5898,13321.0
2020-11-06 15:30:00,355.45,356.79,354.12,354.36,75890.0,341.5898,342.8776,340.3117,340.5423,75890.0
2020-11-09 09:30:00,368.19,368.27,359.4,361.09,102958.0,353.8331,353.9099,345.3858,347.0099,102958.0
2020-11-09 10:00:00,360.63,365.49,360.55,362.6,51161.0,346.5678,351.2383,346.491,348.461,51161.0
2020-11-09 10:30:00,362.82,363.59,356.89,357.1,37423.0,348.6725,349.4124,342.9737,343.1755,37423.0
2020-11-09 11:00:00,357.11,357.18,353.49,355.5,48192.0,343.1851,343.2524,339.7063,341.6379,48192.0
2020-11-09 11:30:00,355.26,355.78,352.0,354.34,43461.0,341.4072,341.907,338.2744,340.5231,43461.0
2020-11-09 12:00:00,354.09,355.46,352.21,352.69,47596.0,340.2829,341.5994,338.4762,338.9375,47596.0
2020-11-09 12:30:00,352.81,353.75,352.03,353.75,39127.0,339.0528,339.9561,338.3032,339.9561,39127.0
2020-11-09 13:00:00,353.87,354.45,352.76,353.68,25195.0,340.0714,340.6288,339.0047,339.8888,25195.0
2020-11-09 13:30:00,353.89,355.51,353.88,354.66,27257.0,340.0907,341.6475,340.0811,340.8306,27257.0
2020-11-09 14:00:00,354.69,354.87,351.45,351.74,30852.0,340.8595,341.0324,337.7458,338.0245,30852.0
2020-11-09 14:30:00,351.75,352.06,351.01,351.88,39860.0,338.0341,338.332,337.323,338.159,39860.0
2020-11-09 15:00:00,351.74,352.08,348.74,350.04,85841.0,338.0245,338.3512,335.1415,336.3908,85841.0
2020-11-09 15:30:00,350.15,351.31,345.63,345.93,148607.0,336.4965,337.6113,332.1527,332.441,148607.0
2020-11-10 09:30:00,345.13,346.99,335.67,337.74,115401.0,331.6722,333.4597,322.5811,324.5704,115401.0
2020-11-10 10:00:00,337.51,340.08,337.04,337.83,44665.0,324.3494,326.8192,323.8977,324.6569,44665.0
2020-11-10 10:30:00,337.57,338.25,334.04,334.18,95258.0,324.407,325.0605,321.0147,321.1492,95258.0
2020-11-10 11:00:00,334.26,337.46,333.9,336.83,59067.0,321.2261,324.3013,320.8801,323.6959,59067.0
2020-11-10 11:30:00,336.71,338.81,336.0,337.55,56190.0,323.5806,325.5987,322.8983,324.3878,56190.0
2020-11-10 12:00:00,337.6,339.7,337.58,337.92,40753.0,324.4359,326.454,324.4166,324.7434,40753.0
2020-11-10 12:30:00,338.04,339.01,336.86,338.03,33144.0,324.8587,325.7909,323.7247,324.8491,33144.0
2020-11-10 13:00:00,338.19,338.53,335.62,335.9,28277.0,325.0029,325.3296,322.5331,322.8022,28277.0
2020-11-10 13:30:00,335.9,337.02,335.26,336.85,49391.0,322.8022,323.8785,322.1871,323.7151,49391.0
2020-11-10 14:00:00,336.92,337.31,334.21,334.46,38853.0,323.7824,324.1572,321.178,321.4183,38853.0
2020-11-10 14:30:00,334.71,336.7,334.53,336.14,45470.0,321.6586,323.571,321.4856,323.0328,45470.0
2020-11-10 15:00:00,336.07,336.67,334.73,336.48,58876.0,322.9655,323.5421,321.6778,323.3595,58876.0
2020-11-10 15:30:00,336.33,336.5,333.61,335.11,208079.0,323.2154,323.3788,320.6014,322.043,208079.0
2020-11-11 09:30:00,337.68,345.74,337.0,343.07,85066.0,324.5127,332.2585,323.8593,329.6926,85066.0
2020-11-11 10:00:00,343.33,345.14,342.65,343.77,16778.0,329.9424,331.6819,329.2889,330.3653,16778.0
2020-11-11 10:30:00,343.73,347.82,343.28,347.5,35572.0,330.3268,334.2574,329.8944,333.9498,35572.0
2020-11-11 11:00:00,347.18,348.02,344.27,344.49,57850.0,333.6423,334.4496,330.8458,331.0572,57850.0
2020-11-11 11:30:00,344.65,345.94,344.52,344.86,22560.0,331.211,332.4507,331.086,331.4128,22560.0
2020-11-11 12:00:00,344.66,346.24,344.65,346.24,17233.0,331.2206,332.739,331.211,332.739,17233.0
2020-11-11 12:30:00,346.48,346.87,345.12,345.48,14801.0,332.9696,333.3444,331.6626,332.0086,14801.0
2020-11-11 13:00:00,345.71,346.2,345.34,345.9,31596.0,332.2296,332.7005,331.8741,332.4122,31596.0
2020-11-11 13:30:00,346.02,346.25,345.75,345.9,40568.0,332.5275,332.7486,332.2681,332.4122,40568.0
2020-11-11 14:00:00,345.95,346.58,344.89,345.0,23224.0,332.4603,333.0657,331.4416,331.5473,23224.0
2020-11-11 14:30:00,345.0,345.29,343.35,343.87,17000.0,331.5473,331.826,329.9617,330.4614,17000.0
2020-11-11 15:00:00,344.02,344.33,343.44,343.78,26076.0,330.6055,330.9034,330.0481,330.3749,26076.0
2020-11-11 15:30:00,343.67,344.74,343.66,343.95,72161.0,330.2692,331.2974,330.2596,330.5383,72161.0
2020-11-12 09:30:00,344.39,345.23,339.9,341.24,29651.0,330.9611,331.7683,326.6462,327.9339,29651.0
2020-11-12 10:00:00,341.35,343.24,340.35,341.55,26698.0,328.0396,329.8559,327.0786,328.2318,26698.0
2020-11-12 10:30:00,341.89,343.13,341.72,342.87,17695.0,328.5586,329.7502,328.3952,329.5004,17695.0
2020-11-12 11:00:00,342.87,343.74,341.58,341.9,15869.0,329.5004,330.3364,328.2607,328.5682,15869.0
2020-11-12 11:30:00,341.93,342.83,341.5,342.79,19194.0,328.597,329.4619,328.1838,329.4235,19194.0
2020-11-12 12:00:00,342.74,343.55,341.65,341.84,22351.0,329.3754,330.1539,328.3279,328.5105,22351.0
2020-11-12 12:30:00,341.94,342.03,339.33,340.18,10958.0,328.6066,328.6931,326.0984,326.9153,10958.0
2020-11-12 13:00:00,340.04,340.27,338.5,339.16,16935.0,326.7807,327.0017,325.3008,325.935,16935.0
2020-11-12 13:30:00,339.17,339.9,338.9,339.52,8211.0,325.9446,326.6462,325.6852,326.281,8211.0
2020-11-12 14:00:00,339.43,340.16,338.72,339.28,13152.0,326.1945,326.896,325.5122,326.0504,13152.0
2020-11-12 14:30:00,339.23,340.54,338.5,340.23,20765.0,326.0023,327.2612,325.3008,326.9633,20765.0
2020-11-12 15:00:00,340.05,340.74,339.51,339.97,28271.0,326.7903,327.4534,326.2714,326.7134,28271.0
2020-11-12 15:30:00,339.89,342.17,339.7,341.73,92805.0,326.6366,328.8277,326.454,328.4048,92805.0
2020-11-13 09:30:00,343.36,344.49,341.2,343.61,49049.0,329.9713,331.0572,327.8955,330.2115,49049.0
2020-11-13 10:00:00,344.12,344.87,340.01,340.75,26143.0,330.7016,331.4224,326.7519,327.463,26143.0
2020-11-13 10:30:00,340.68,340.72,338.68,340.07,25060.0,327.3958,327.4342,325.4737,326.8095,25060.0
2020-11-13 11:00:00,340.18,340.25,338.27,338.36,28212.0,326.9153,326.9825,325.0797,325.1662,28212.0
2020-11-13 11:30:00,338.38,338.67,337.56,338.6,52836.0,325.1854,325.4641,324.3974,325.3969,52836.0
2020-11-13 12:00:00,338.43,340.51,338.29,340.39,16570.0,325.2335,327.2324,325.099,327.1171,16570.0
2020-11-13 12:30:00,340.42,342.02,340.28,341.41,23849.0,327.1459,328.6835,327.0114,328.0973,23849.0
2020-11-13 13:00:00,341.56,342.58,341.51,341.7,24068.0,328.2414,329.2217,328.1934,328.376,24068.0
2020-11-13 13:30:00,341.8,341.83,339.6,339.9,15905.0,328.4721,328.5009,326.3579,326.6462,15905.0
2020-11-13 14:00:00,340.05,342.46,339.78,341.87,13026.0,326.7903,329.1064,326.5309,328.5394,13026.0
2020-11-13 14:30:00,341.97,342.24,341.14,342.12,10967.0,328.6355,328.8949,327.8378,328.7796,10967.0
2020-11-13 15:00:00,342.0,342.0,340.89,341.67,17237.0,328.6643,328.6643,327.5976,328.3472,17237.0
2020-11-13 15:30:00,341.47,342.4,340.82,341.92,102686.0,328.155,329.0487,327.5303,328.5874,102686.0
2020-11-16 09:30:00,341.01,345.36,337.45,342.97,84901.0,327.7129,331.8933,324.2917,329.5965,84901.0
2020-11-16 10:00:00,342.8,342.99,339.33,341.17,53655.0,329.4331,329.6157,326.0984,327.8667,53655.0
2020-11-16 10:30:00,340.88,341.54,339.86,340.25,123780.0,327.588,328.2222,326.6077,326.9825,123780.0
2020-11-16 11:00:00,340.19,342.49,340.19,342.15,53758.0,326.9249,329.1352,326.9249,328.8084,53758.0
2020-11-16 11:30:00,342.31,342.54,340.81,341.8,33182.0,328.9622,329.1832,327.5207,328.4721,33182.0
2020-11-16 12:00:00,341.85,342.28,340.92,341.35,33914.0,328.5201,328.9334,327.6264,328.0396,33914.0
2020-11-16 12:30:00,341.38,341.5,340.65,341.27,51824.0,328.0685,328.1838,327.3669,327.9628,51824.0
2020-11-16 13:00:00,341.2,341.32,338.55,338.61,34295.0,327.8955,328.0108,325.3488,325.4065,34295.0
2020-11-16 13:30:00,338.59,340.72,338.37,339.97,42266.0,325.3873,327.4342,325.1758,326.7134,42266.0
2020-11-16 14:00:00,340.03,340.28,339.31,339.61,41339.0,326.7711,327.0114,326.0792,326.3675,41339.0
2020-11-16 14:30:00,339.55,339.99,338.9,339.6,41179.0,326.3098,326.7327,325.6852,326.3579,41179.0
2020-11-16 15:00:00,339.54,340.1,338.7,339.16,52833.0,326.3002,326.8384,325.493,325.935,52833.0
2020-11-16 15:30:00,339.16,339.81,338.32,339.8,148344.0,325.935,326.5597,325.1278,326.5501,148344.0
2020-11-17 09:30:00,338.3,341.19,337.0,338.97,92588.0,325.1086,327.8859,323.8593,325.7524,92588.0
2020-11-17 10:00:00,338.91,340.32,338.79,339.17,54416.0,325.6948,327.0498,325.5795,325.9446,54416.0
2020-11-17 10:30:00,339.04,340.0,337.95,338.78,26811.0,325.8197,326.7423,324.7722,325.5698,26811.0
2020-11-17 11:00:00,338.68,338.68,336.79,337.37,24589.0,325.4737,325.4737,323.6574,324.2148,24589.0
2020-11-17 11:30:00,337.43,338.25,336.97,337.73,41689.0,324.2725,325.0605,323.8304,324.5608,41689.0
2020-11-17 12:00:00,337.79,339.27,337.57,339.02,19795.0,324.6185,326.0407,324.407,325.8005,19795.0
2020-11-17 12:30:00,338.85,338.97,338.16,338.79,19558.0,325.6371,325.7524,324.974,325.5795,19558.0
2020-11-17 13:00:00,338.86,339.51,338.48,338.55,19411.0,325.6467,326.2714,325.2815,325.3488,19411.0
2020-11-17 13:30:00,338.71,338.71,336.88,337.04,26223.0,325.5026,325.5026,323.7439,323.8977,26223.0
2020-11-17 14:00:00,337.17,338.02,337.12,337.62,20889.0,324.0226,324.8395,323.9746,324.4551,20889.0
2020-11-17 14:30:00,337.68,338.92,337.62,338.56,26304.0,324.5127,325.7044,324.4551,325.3584,26304.0
2020-11-17 15:00:00,338.5,339.35,337.14,337.57,40736.0,325.3008,326.1176,323.9938,324.407,40736.0
2020-11-17 15:30:00,337.64,337.68,336.25,336.7,178563.0,324.4743,324.5127,323.1385,323.571,178563.0
2020-11-18 09:30:00,337.86,338.45,334.86,336.54,115969.0,324.6857,325.2527,321.8027,323.4172,115969.0
2020-11-18 10:00:00,336.54,337.9,336.51,337.08,50112.0,323.4172,324.7242,323.3884,323.9361,50112.0
2020-11-18 10:30:00,337.0,337.65,336.6,337.15,53272.0,323.8593,324.4839,323.4749,324.0034,53272.0
2020-11-18 11:00:00,337.13,338.24,337.13,337.57,39829.0,323.9842,325.0509,323.9842,324.407,39829.0
2020-11-18 11:30:00,337.57,337.84,336.76,336.78,49285.0,324.407,324.6665,323.6286,323.6478,49285.0
2020-11-18 12:00:00,336.71,337.3,335.95,337.13,32142.0,323.5806,324.1476,322.8502,323.9842,32142.0
2020-11-18 12:30:00,337.16,338.57,337.06,338.4,18896.0,324.013,325.368,323.9169,325.2047,18896.0
2020-11-18 13:00:00,338.4,339.38,338.31,338.39,21139.0,325.2047,326.1465,325.1182,325.1951,21139.0
2020-11-18 13:30:00,338.15,338.96,338.04,338.56,14495.0,324.9644,325.7428,324.8587,325.3584,14495.0
2020-11-18 14:00:00,338.51,338.87,338.24,338.7,16098.0,325.3104,325.6563,325.0509,325.493,16098.0
2020-11-18 14:30:00,338.81,339.29,338.02,338.62,22378.0,325.5987,326.06,324.8395,325.4161,22378.0
2020-11-18 15:00:00,338.64,339.2,338.01,338.12,21322.0,325.4353,325.9735,324.8299,324.9356,21322.0
2020-11-18 15:30:00,338.12,338.38,336.23,336.47,96241.0,324.9356,325.1854,323.1193,323.3499,96241.0
2020-11-19 09:30:00,338.06,338.31,334.56,334.58,151284.0,324.8779,325.1182,321.5144,321.5336,151284.0
2020-11-19 10:00:00,334.82,337.74,334.82,337.43,58039.0,321.7643,324.5704,321.7643,324.2725,58039.0
2020-11-19 10:30:00,337.33,338.85,336.84,337.27,59838.0,324.1764,325.6371,323.7055,324.1187,59838.0
2020-11-19 11:00:00,337.28,338.5,336.29,338.36,37982.0,324.1283,325.3008,323.1769,325.1662,37982.0
2020-11-19 11:30:00,338.3,339.01,337.6,338.93,21548.0,325.1086,325.7909,324.4359,325.714,21548.0
2020-11-19 12:00:00,339.04,339.71,338.06,338.61,33555.0,325.8197,326.4636,324.8779,325.4065,33555.0
2020-11-19 12:30:00,338.73,338.74,336.91,337.37,22274.0,325.5218,325.5314,323.7728,324.2148,22274.0
2020-11-19 13:00:00,337.29,337.83,336.88,337.27,25256.0,324.1379,324.6569,323.7439,324.1187,25256.0
2020-11-19 13:30:00,337.11,337.98,336.81,337.87,20786.0,323.965,324.801,323.6767,324.6953,20786.0
2020-11-19 14:00:00,337.98,338.22,337.42,337.61,21436.0,324.801,325.0317,324.2629,324.4455,21436.0
2020-11-19 14:30:00,337.89,339.96,337.68,339.11,22822.0,324.7146,326.7038,324.5127,325.887,22822.0
2020-11-19 15:00:00,339.02,339.16,337.84,338.36,22195.0,325.8005,325.935,324.6665,325.1662,22195.0
2020-11-19 15:30:00,338.4,339.43,338.09,338.63,111187.0,325.2047,326.1945,324.9068,325.4257,111187.0
2020-11-20 09:30:00,338.0,342.46,336.64,338.37,99758.0,324.8203,329.1064,323.5133,325.1758,99758.0
2020-11-20 10:00:00,338.25,338.91,336.8,338.24,20279.0,325.0605,325.6948,323.6671,325.0509,20279.0
2020-11-20 10:30:00,338.2,339.97,338.0,339.88,19865.0,325.0125,326.7134,324.8203,326.627,19865.0
2020-11-20 11:00:00,339.98,341.35,339.92,341.24,15146.0,326.7231,328.0396,326.6654,327.9339,15146.0
2020-11-20 11:30:00,341.15,341.68,339.58,339.99,14305.0,327.8474,328.3568,326.3387,326.7327,14305.0
2020-11-20 12:00:00,339.93,340.94,339.8,340.46,17085.0,326.675,327.6456,326.5501,327.1843,17085.0
2020-11-20 12:30:00,340.41,340.64,339.42,339.61,13706.0,327.1363,327.3573,326.1849,326.3675,13706.0
2020-11-20 13:00:00,339.42,340.59,339.11,340.21,15610.0,326.1849,327.3093,325.887,326.9441,15610.0
2020-11-20 13:30:00,340.07,340.68,339.7,340.19,14806.0,326.8095,327.3958,326.454,326.9249,14806.0
2020-11-20 14:00:00,340.35,340.69,339.72,339.95,16398.0,327.0786,327.4054,326.4732,326.6942,16398.0
2020-11-20 14:30:00,339.86,340.26,339.3,339.72,11329.0,326.6077,326.9921,326.0696,326.4732,11329.0
2020-11-20 15:00:00,339.73,340.0,338.43,339.21,27375.0,326.4828,326.7423,325.2335,325.9831,27375.0
2020-11-20 15:30:00,339.19,340.87,337.99,338.3,121262.0,325.9639,327.5784,324.8107,325.1086,121262.0
2020-11-23 09:30:00,339.26,341.54,337.67,339.79,55603.0,326.0311,328.2222,324.5031,326.5405,55603.0
2020-11-23 10:00:00,340.0,340.08,335.54,335.69,38674.0,326.7423,326.8192,322.4562,322.6003,38674.0
2020-11-23 10:30:00,335.69,337.08,335.49,336.16,38295.0,322.6003,323.9361,322.4081,323.052,38295.0
2020-11-23 11:00:00,335.98,336.5,333.63,334.33,28747.0,322.879,323.3788,320.6207,321.2934,28747.0
2020-11-23 11:30:00,334.27,335.17,333.78,334.84,21288.0,321.2357,322.1006,320.7648,321.7835,21288.0
2020-11-23 12:00:00,334.9,335.39,334.09,335.38,18624.0,321.8411,322.312,321.0627,322.3024,18624.0
2020-11-23 12:30:00,335.34,336.59,335.26,336.57,11693.0,322.264,323.4652,322.1871,323.446,11693.0
2020-11-23 13:00:00,336.59,337.12,336.09,337.12,68019.0,323.4652,323.9746,322.9847,323.9746,68019.0
2020-11-23 13:30:00,337.14,337.97,336.87,336.87,20043.0,323.9938,324.7914,323.7343,323.7343,20043.0
2020-11-23 14:00:00,336.81,337.0,336.16,336.6,16959.0,323.6767,323.8593,323.052,323.4749,16959.0
2020-11-23 14:30:00,336.49,337.55,336.06,337.11,27940.0,323.3691,324.3878,322.9559,323.965,27940.0
2020-11-23 15:00:00,337.13,337.92,337.02,337.6,35565.0,323.9842,324.7434,323.8785,324.4359,35565.0
2020-11-23 15:30:00,337.72,338.11,336.48,337.27,114570.0,324.5512,324.926,323.3595,324.1187,114570.0
2020-11-24 09:30:00,336.6,338.08,334.6,336.68,102353.0,324.1233,325.5485,322.1975,324.2004,102353.0
2020-11-24 10:00:00,336.54,336.54,334.79,335.62,50847.0,324.0656,324.0656,322.3804,323.1797,50847.0
2020-11-24 10:30:00,335.62,336.82,335.44,335.89,24583.0,323.1797,324.3352,323.0063,323.4397,24583.0
2020-11-24 11:00:00,335.62,337.88,335.45,337.87,36808.0,323.1797,325.3559,323.016,325.3463,36808.0
2020-11-24 11:30:00,337.73,339.0,337.49,337.5,31496.0,325.2114,326.4344,324.9803,324.99,31496.0
2020-11-24 12:00:00,337.49,337.81,336.61,337.39,25259.0,324.9803,325.2885,324.133,324.8841,25259.0
2020-11-24 12:30:00,337.44,337.69,336.64,336.89,28447.0,324.9322,325.1729,324.1619,324.4026,28447.0
2020-11-24 13:00:00,336.92,337.32,335.87,336.1,21937.0,324.4315,324.8166,323.4204,323.6419,21937.0
2020-11-24 13:30:00,336.23,337.87,335.67,336.65,59084.0,323.767,325.3463,323.2278,324.1715,59084.0
2020-11-24 14:00:00,336.65,336.84,335.53,335.97,22802.0,324.1715,324.3544,323.093,323.5167,22802.0
2020-11-24 14:30:00,335.87,336.46,335.58,335.93,66155.0,323.4204,323.9885,323.1411,323.4782,66155.0
2020-11-24 15:00:00,335.9,336.01,335.34,335.92,28812.0,323.4493,323.5552,322.91,323.4685,28812.0
2020-11-24 15:30:00,335.88,335.9,333.86,334.21,133817.0,323.43,323.4493,321.4849,321.8219,133817.0
2020-11-25 09:30:00,335.37,337.94,334.77,334.77,81553.0,322.9389,325.4137,322.3612,322.3612,81553.0
2020-11-25 10:00:00,334.87,337.48,334.51,334.94,37007.0,322.4575,324.9707,322.1108,322.5249,37007.0
2020-11-25 10:30:00,334.94,336.33,334.67,335.92,34829.0,322.5249,323.8633,322.2649,323.4685,34829.0
2020-11-25 11:00:00,336.02,336.63,335.04,335.3,27920.0,323.5648,324.1522,322.6212,322.8715,27920.0
2020-11-25 11:30:00,335.33,335.6,334.57,335.06,25109.0,322.9004,323.1604,322.1686,322.6404,25109.0
2020-11-25 12:00:00,335.31,335.59,334.43,334.56,18326.0,322.8812,323.1508,322.0338,322.159,18326.0
2020-11-25 12:30:00,334.7,335.58,334.61,335.51,18274.0,322.2938,323.1411,322.2071,323.0737,18274.0
2020-11-25 13:00:00,335.64,335.86,333.9,334.15,45610.0,323.1989,323.4108,321.5234,321.7641,45610.0
2020-11-25 13:30:00,334.2,335.49,334.2,335.37,13907.0,321.8123,323.0545,321.8123,322.9389,13907.0
2020-11-25 14:00:00,335.27,335.73,334.58,335.27,15332.0,322.8426,323.2856,322.1782,322.8426,15332.0
2020-11-25 14:30:00,335.32,336.31,335.06,336.3,17322.0,322.8908,323.8441,322.6404,323.8345,17322.0
2020-11-25 15:00:00,336.3,337.5,336.05,337.19,38243.0,323.8345,324.99,323.5937,324.6915,38243.0
2020-11-25 15:30:00,337.07,338.16,336.71,337.89,86366.0,324.5759,325.6255,324.2293,325.3655,86366.0
2020-11-27 09:30:00,340.5,342.75,339.15,341.37,72521.0,327.8788,330.0454,326.5788,328.7165,72521.0
2020-11-27 10:00:00,341.36,344.13,341.36,342.43,21468.0,328.7069,331.3742,328.7069,329.7372,21468.0
2020-11-27 10:30:00,342.31,342.55,340.96,341.65,24608.0,329.6217,329.8528,328.3217,328.9861,24608.0
2020-11-27 11:00:00,341.59,342.51,341.45,341.96,11978.0,328.9284,329.8143,328.7936,329.2847,11978.0
2020-11-27 11:30:00,341.91,342.15,339.76,339.76,15610.0,329.2365,329.4676,327.1662,327.1662,15610.0
2020-11-27 12:00:00,339.97,340.78,339.58,340.5,17519.0,327.3684,328.1484,326.9929,327.8788,17519.0
2020-11-27 12:30:00,340.28,342.08,340.28,341.08,35174.0,327.6669,329.4002,327.6669,328.4373,35174.0
2020-11-30 09:30:00,347.14,350.11,342.25,348.06,313602.0,334.2727,337.1326,329.5639,335.1585,313602.0
2020-11-30 10:00:00,348.28,351.04,348.0,350.35,129543.0,335.3704,338.0281,335.1008,337.3637,129543.0
2020-11-30 10:30:00,350.39,352.39,349.52,352.1,120173.0,337.4022,339.3281,336.5644,339.0488,120173.0
2020-11-30 11:00:00,352.11,353.16,350.24,350.24,79879.0,339.0584,340.0695,337.2577,337.2577,79879.0
2020-11-30 11:30:00,350.52,350.52,348.8,349.85,116733.0,337.5274,337.5274,335.8711,336.8822,116733.0
2020-11-30 12:00:00,349.81,350.09,346.12,346.64,65747.0,336.8437,337.1133,333.2905,333.7912,65747.0
2020-11-30 12:30:00,346.71,347.48,346.12,347.19,53056.0,333.8586,334.6,333.2905,334.3208,53056.0
2020-11-30 13:00:00,347.18,348.19,346.6,347.71,59726.0,334.3112,335.2837,333.7527,334.8215,59726.0
2020-11-30 13:30:00,347.68,347.99,347.12,347.19,66545.0,334.7926,335.0911,334.2534,334.3208,66545.0
2020-11-30 14:00:00,347.21,348.66,346.9,348.14,168857.0,334.3401,335.7363,334.0415,335.2356,168857.0
2020-11-30 14:30:00,348.22,350.26,348.0,350.24,83011.0,335.3126,337.277,335.1008,337.2577,83011.0
2020-11-30 15:00:00,350.38,351.32,349.71,350.8,119604.0,337.3926,338.2977,336.7474,337.797,119604.0
2020-11-30 15:30:00,350.8,352.11,350.74,351.9,379784.0,337.797,339.0584,337.7392,338.8562,379784.0
2020-12-01 09:30:00,352.73,352.73,347.02,348.56,116260.0,339.6554,339.6554,334.1571,335.64,116260.0
2020-12-01 10:00:00,348.71,349.32,344.66,345.33,102278.0,335.7845,336.3718,331.8846,332.5297,102278.0
2020-12-01 10:30:00,345.3,345.52,341.81,342.19,123101.0,332.5009,332.7127,329.1402,329.5061,123101.0
2020-12-01 11:00:00,342.13,342.42,339.51,340.26,113499.0,329.4484,329.7276,326.9255,327.6477,113499.0
2020-12-01 11:30:00,340.17,341.94,339.7,341.28,90540.0,327.561,329.2654,327.1084,328.6299,90540.0
2020-12-01 12:00:00,341.13,342.07,339.0,339.12,63498.0,328.4854,329.3906,326.4344,326.5499,63498.0
2020-12-01 12:30:00,339.12,339.71,337.11,337.23,59690.0,326.5499,327.1181,324.6144,324.73,59690.0
2020-12-01 13:00:00,337.23,338.18,336.31,337.75,75066.0,324.73,325.6448,323.8441,325.2307,75066.0
2020-12-01 13:30:00,337.81,338.39,337.25,338.19,41410.0,325.2885,325.847,324.7492,325.6544,41410.0
2020-12-01 14:00:00,338.18,338.27,337.13,337.49,102354.0,325.6448,325.7314,324.6337,324.9803,102354.0
2020-12-01 14:30:00,337.45,337.53,335.35,335.53,90352.0,324.9418,325.0189,322.9197,323.093,90352.0
2020-12-01 15:00:00,335.6,335.7,333.65,334.51,95746.0,323.1604,323.2567,321.2827,322.1108,95746.0
2020-12-01 15:30:00,334.53,334.93,332.99,334.32,213015.0,322.1301,322.5152,320.6471,321.9278,213015.0
2020-12-02 09:30:00,338.62,338.68,333.69,335.61,174671.0,326.0685,326.1262,321.3212,323.17,174671.0
2020-12-02 10:00:00,335.62,336.23,333.84,333.92,88677.0,323.1797,323.767,321.4656,321.5427,88677.0
2020-12-02 10:30:00,333.69,334.51,332.26,332.78,92233.0,321.3212,322.1108,319.9442,320.4449,92233.0
2020-12-02 11:00:00,332.89,333.75,332.6,333.23,67718.0,320.5509,321.379,320.2716,320.8782,67718.0
2020-12-02 11:30:00,333.46,333.61,331.72,331.95,41428.0,321.0997,321.2442,319.4242,319.6457,41428.0
2020-12-02 12:00:00,331.94,332.06,330.77,331.99,43271.0,319.6361,319.7516,318.5094,319.6842,43271.0
2020-12-02 12:30:00,332.0,334.03,331.71,333.89,81445.0,319.6938,321.6486,319.4146,321.5138,81445.0
2020-12-02 13:00:00,333.96,334.99,333.81,334.69,34139.0,321.5812,322.573,321.4368,322.2841,34139.0
2020-12-02 13:30:00,334.69,335.54,334.13,334.25,23907.0,322.2841,323.1026,321.7449,321.8604,23907.0
2020-12-02 14:00:00,334.11,334.26,332.52,332.9,77867.0,321.7256,321.8701,320.1946,320.5605,77867.0
2020-12-02 14:30:00,332.86,333.03,332.11,332.41,38505.0,320.522,320.6857,319.7998,320.0886,38505.0
2020-12-02 15:00:00,332.36,332.81,331.76,331.85,60978.0,320.0405,320.4738,319.4627,319.5494,60978.0
2020-12-02 15:30:00,331.82,333.38,331.73,333.28,177095.0,319.5205,321.0227,319.4338,320.9264,177095.0
2020-12-03 09:30:00,330.36,334.6,330.0,332.89,114654.0,318.1146,322.1975,317.768,320.5509,114654.0
2020-12-03 10:00:00,332.82,332.89,330.75,330.93,78546.0,320.4834,320.5509,318.4902,318.6635,78546.0
2020-12-03 10:30:00,330.82,331.5,330.03,331.02,81603.0,318.5576,319.2124,317.7969,318.7502,81603.0
2020-12-03 11:00:00,331.01,332.24,330.96,332.14,64295.0,318.7405,319.9249,318.6924,319.8287,64295.0
2020-12-03 11:30:00,332.15,332.15,330.34,330.38,44711.0,319.8383,319.8383,318.0954,318.1339,44711.0
2020-12-03 12:00:00,330.34,330.45,329.09,329.22,54709.0,318.0954,318.2013,316.8917,317.0169,54709.0
2020-12-03 12:30:00,329.23,330.0,328.98,329.84,59029.0,317.0265,317.768,316.7858,317.6139,59029.0
2020-12-03 13:00:00,329.76,330.02,327.54,327.74,50724.0,317.5369,317.7872,315.3992,315.5917,50724.0
2020-12-03 13:30:00,327.7,327.95,327.21,327.74,69815.0,315.5532,315.794,315.0814,315.5917,69815.0
2020-12-03 14:00:00,327.87,328.11,326.88,327.2,43943.0,315.7169,315.948,314.7636,315.0718,43943.0
2020-12-03 14:30:00,327.2,328.57,327.09,327.64,57330.0,315.0718,316.391,314.9658,315.4955,57330.0
2020-12-03 15:00:00,327.65,329.04,327.5,328.76,119674.0,315.5051,316.8436,315.3606,316.5739,119674.0
2020-12-03 15:30:00,328.92,329.15,325.66,326.6,210761.0,316.728,316.9495,313.5888,314.494,210761.0
2020-12-04 09:30:00,330.8,335.31,329.04,334.89,377173.0,318.5383,322.8812,316.8436,322.4767,377173.0
2020-12-04 10:00:00,334.98,335.82,333.77,334.71,153983.0,322.5634,323.3722,321.3982,322.3034,153983.0
2020-12-04 10:30:00,334.53,334.99,333.52,334.12,229645.0,322.1301,322.573,321.1575,321.7353,229645.0
2020-12-04 11:00:00,334.09,336.33,333.82,336.0,139539.0,321.7064,323.8633,321.4464,323.5456,139539.0
2020-12-04 11:30:00,335.97,336.67,334.71,335.11,93872.0,323.5167,324.1907,322.3034,322.6886,93872.0
2020-12-04 12:00:00,335.11,335.62,334.31,334.54,64038.0,322.6886,323.1797,321.9182,322.1397,64038.0
2020-12-04 12:30:00,334.52,335.3,334.08,334.99,53720.0,322.1204,322.8715,321.6967,322.573,53720.0
2020-12-04 13:00:00,335.07,335.11,334.51,334.6,26754.0,322.65,322.6886,322.1108,322.1975,26754.0
2020-12-04 13:30:00,334.62,335.39,334.12,335.39,69380.0,322.2167,322.9582,321.7353,322.9582,69380.0
2020-12-04 14:00:00,335.4,337.29,335.33,336.86,124706.0,322.9678,324.7878,322.9004,324.3737,124706.0
2020-12-04 14:30:00,336.86,337.1,336.47,336.66,101185.0,324.3737,324.6048,323.9982,324.1811,101185.0
2020-12-04 15:00:00,336.71,337.86,336.65,337.73,131893.0,324.2293,325.3366,324.1715,325.2114,131893.0
2020-12-04 15:30:00,337.71,339.5,337.51,339.45,363994.0,325.1922,326.9158,324.9996,326.8677,363994.0
2020-12-07 09:30:00,338.23,340.19,336.33,336.95,78565.0,325.6929,327.5803,323.8633,324.4604,78565.0
2020-12-07 10:00:00,336.83,336.83,332.89,333.68,76850.0,324.3448,324.3448,320.5509,321.3116,76850.0
2020-12-07 10:30:00,333.75,334.08,332.84,333.69,77252.0,321.379,321.6967,320.5027,321.3212,77252.0
2020-12-07 11:00:00,333.69,335.13,333.49,334.04,31068.0,321.3212,322.7078,321.1286,321.6582,31068.0
2020-12-07 11:30:00,333.8,336.63,333.44,336.17,62273.0,321.4271,324.1522,321.0805,323.7093,62273.0
2020-12-07 12:00:00,336.07,336.11,335.02,335.11,40453.0,323.613,323.6515,322.6019,322.6886,40453.0
2020-12-07 12:30:00,335.0,335.83,335.0,335.02,59585.0,322.5826,323.3819,322.5826,322.6019,59585.0
2020-12-07 13:00:00,335.06,335.24,334.48,334.7,65789.0,322.6404,322.8137,322.0819,322.2938,65789.0
2020-12-07 13:30:00,334.6,335.45,334.59,335.17,66293.0,322.1975,323.016,322.1878,322.7463,66293.0
2020-12-07 14:00:00,335.13,336.14,334.51,335.93,83425.0,322.7078,323.6804,322.1108,323.4782,83425.0
2020-12-07 14:30:00,335.91,336.79,335.8,335.91,43076.0,323.4589,324.3063,323.353,323.4589,43076.0
2020-12-07 15:00:00,335.92,336.46,335.86,336.06,45293.0,323.4685,323.9885,323.4108,323.6033,45293.0
2020-12-07 15:30:00,336.09,336.39,334.57,336.15,213811.0,323.6322,323.9211,322.1686,323.69,213811.0
2020-12-08 09:30:00,335.3,335.59,333.13,334.84,91970.0,322.8715,323.1508,320.782,322.4286,91970.0
2020-12-08 10:00:00,334.99,336.93,334.2,335.21,74062.0,322.573,324.4411,321.8123,322.7849,74062.0
2020-12-08 10:30:00,335.25,335.56,334.79,335.44,50555.0,322.8234,323.1219,322.3804,323.0063,50555.0
2020-12-08 11:00:00,335.51,336.24,335.29,335.47,72287.0,323.0737,323.7767,322.8619,323.0352,72287.0
2020-12-08 11:30:00,335.57,335.67,334.81,335.25,64728.0,323.1315,323.2278,322.3997,322.8234,64728.0
2020-12-08 12:00:00,335.24,335.42,333.94,334.48,58987.0,322.8137,322.9871,321.5619,322.0819,58987.0
2020-12-08 12:30:00,334.49,335.59,334.49,335.26,74533.0,322.0915,323.1508,322.0915,322.833,74533.0
2020-12-08 13:00:00,335.27,335.61,334.95,335.37,42737.0,322.8426,323.17,322.5345,322.9389,42737.0
2020-12-08 13:30:00,335.46,335.47,334.89,334.91,34826.0,323.0256,323.0352,322.4767,322.496,34826.0
2020-12-08 14:00:00,334.85,335.84,334.4,335.63,35420.0,322.4382,323.3915,322.0049,323.1893,35420.0
2020-12-08 14:30:00,335.67,335.67,334.18,334.61,37189.0,323.2278,323.2278,321.793,322.2071,37189.0
2020-12-08 15:00:00,334.63,335.13,334.16,334.86,61817.0,322.2264,322.7078,321.7738,322.4478,61817.0
2020-12-08 15:30:00,334.86,335.26,333.55,333.7,138799.0,322.4478,322.833,321.1864,321.3308,138799.0
2020-12-09 09:30:00,334.25,335.16,330.22,330.45,117950.0,321.8604,322.7367,317.9798,318.2013,117950.0
2020-12-09 10:00:00,330.3,330.51,327.71,327.71,92754.0,318.0569,318.2591,315.5629,315.5629,92754.0
2020-12-09 10:30:00,327.76,328.51,324.95,325.43,113163.0,315.611,316.3332,312.9052,313.3674,113163.0
2020-12-09 11:00:00,325.51,326.14,323.9,326.05,94984.0,313.4444,314.0511,311.8941,313.9644,94984.0
2020-12-09 11:30:00,326.05,326.25,324.54,325.68,77337.0,313.9644,314.157,312.5104,313.6081,77337.0
2020-12-09 12:00:00,325.62,326.19,324.79,326.09,52751.0,313.5503,314.0992,312.7511,314.0029,52751.0
2020-12-09 12:30:00,326.12,327.77,325.89,326.92,97900.0,314.0318,315.6206,313.8103,314.8021,97900.0
2020-12-09 13:00:00,326.92,328.2,326.79,327.39,68627.0,314.8021,316.0347,314.677,315.2547,68627.0
2020-12-09 13:30:00,327.34,328.61,327.3,328.02,82454.0,315.2066,316.4295,315.1681,315.8614,82454.0
2020-12-09 14:00:00,328.02,328.27,326.32,327.21,50298.0,315.8614,316.1021,314.2244,315.0814,50298.0
2020-12-09 14:30:00,327.22,327.28,325.32,325.7,62437.0,315.091,315.1488,313.2614,313.6274,62437.0
2020-12-09 15:00:00,325.58,326.76,325.28,326.57,75643.0,313.5118,314.6481,313.2229,314.4651,75643.0
2020-12-09 15:30:00,326.5,327.73,325.58,327.01,211683.0,314.3977,315.5821,313.5118,314.8888,211683.0
2020-12-10 09:30:00,327.23,329.18,326.58,328.45,115009.0,315.1006,316.9784,314.4747,316.2754,115009.0
2020-12-10 10:00:00,328.04,328.64,325.99,325.99,71751.0,315.8806,316.4584,313.9066,313.9066,71751.0
2020-12-10 10:30:00,325.8,326.63,324.93,325.56,39801.0,313.7237,314.5229,312.8859,313.4926,39801.0
2020-12-10 11:00:00,325.59,326.48,325.45,325.84,43612.0,313.5214,314.3784,313.3866,313.7622,43612.0
2020-12-10 11:30:00,325.88,326.61,325.31,325.43,24639.0,313.8007,314.5036,313.2518,313.3674,24639.0
2020-12-10 12:00:00,325.49,326.47,325.18,325.24,26283.0,313.4251,314.3688,313.1266,313.1844,26283.0
2020-12-10 12:30:00,325.33,325.57,324.21,324.49,51728.0,313.2711,313.5022,312.1926,312.4622,51728.0
2020-12-10 13:00:00,324.41,325.27,324.32,324.76,69940.0,312.3852,313.2133,312.2985,312.7222,69940.0
2020-12-10 13:30:00,324.9,324.9,323.85,324.31,24487.0,312.857,312.857,311.8459,312.2889,24487.0
2020-12-10 14:00:00,324.5,324.82,324.09,324.65,42354.0,312.4718,312.78,312.077,312.6163,42354.0
2020-12-10 14:30:00,324.64,325.37,324.55,324.86,59796.0,312.6067,313.3096,312.52,312.8185,59796.0
2020-12-10 15:00:00,324.9,325.71,324.81,325.31,50578.0,312.857,313.637,312.7704,313.2518,50578.0
2020-12-10 15:30:00,325.32,326.07,325.04,326.0,206002.0,313.2614,313.9836,312.9918,313.9162,206002.0
2020-12-11 09:30:00,324.9,329.04,323.57,327.39,151540.0,312.857,316.8436,311.5763,315.2547,151540.0
2020-12-11 10:00:00,327.4,328.72,327.31,327.47,54853.0,315.2643,316.5354,315.1777,315.3318,54853.0
2020-12-11 10:30:00,327.4,327.4,325.62,325.8,29392.0,315.2643,315.2643,313.5503,313.7237,29392.0
2020-12-11 11:00:00,325.88,326.16,324.85,324.86,30745.0,313.8007,314.0703,312.8089,312.8185,30745.0
2020-12-11 11:30:00,324.94,325.1,324.0,324.52,27358.0,312.8955,313.0496,311.9904,312.4911,27358.0
2020-12-11 12:00:00,324.4,324.53,323.26,323.65,28323.0,312.3755,312.5007,311.2778,311.6533,28323.0
2020-12-11 12:30:00,323.65,323.81,323.31,323.78,52216.0,311.6533,311.8074,311.326,311.7785,52216.0
2020-12-11 13:00:00,323.69,324.93,323.29,324.18,41099.0,311.6919,312.8859,311.3067,312.1637,41099.0
2020-12-11 13:30:00,324.42,325.37,324.3,325.25,48820.0,312.3948,313.3096,312.2793,313.194,48820.0
2020-12-11 14:00:00,325.07,325.28,324.28,325.17,43668.0,313.0207,313.2229,312.26,313.117,43668.0
2020-12-11 14:30:00,325.17,325.79,324.11,324.17,48668.0,313.117,313.714,312.0963,312.1541,48668.0
2020-12-11 15:00:00,324.22,325.29,324.07,324.49,52232.0,312.2022,313.2326,312.0578,312.4622,52232.0
2020-12-11 15:30:00,324.57,325.34,324.19,324.98,154764.0,312.5392,313.2807,312.1733,312.934,154764.0
2020-12-14 09:30:00,327.43,328.78,325.55,327.96,108254.0,315.2932,316.5932,313.4829,315.8036,108254.0
2020-12-14 10:00:00,327.95,328.38,327.52,327.63,75820.0,315.794,316.208,315.3799,315.4858,75820.0
2020-12-14 10:30:00,327.76,327.88,326.77,327.49,80842.0,315.611,315.7266,314.6577,315.351,80842.0
2020-12-14 11:00:00,327.55,328.17,326.37,326.37,93888.0,315.4088,316.0058,314.2725,314.2725,93888.0
2020-12-14 11:30:00,326.47,326.74,325.12,326.42,64390.0,314.3688,314.6288,313.0689,314.3207,64390.0
2020-12-14 12:00:00,326.57,326.64,325.7,326.04,31899.0,314.4651,314.5325,313.6274,313.9548,31899.0
2020-12-14 12:30:00,325.95,325.95,324.87,325.41,44835.0,313.8681,313.8681,312.8281,313.3481,44835.0
2020-12-14 13:00:00,325.52,325.84,325.05,325.15,45659.0,313.454,313.7622,313.0015,313.0977,45659.0
2020-12-14 13:30:00,325.2,325.85,325.13,325.51,31470.0,313.1459,313.7718,313.0785,313.4444,31470.0
2020-12-14 14:00:00,325.51,325.73,324.73,324.76,34670.0,313.4444,313.6562,312.6933,312.7222,34670.0
2020-12-14 14:30:00,324.55,325.13,324.2,324.86,44713.0,312.52,313.0785,312.183,312.8185,44713.0
2020-12-14 15:00:00,324.81,324.93,324.46,324.75,48091.0,312.7704,312.8859,312.4333,312.7126,48091.0
2020-12-14 15:30:00,324.6,324.76,323.27,323.62,183536.0,312.5681,312.7222,311.2874,311.6245,183536.0
2020-12-15 09:30:00,324.79,326.2,324.22,325.74,106293.0,312.7511,314.1088,312.2022,313.6659,106293.0
2020-12-15 10:00:00,325.89,326.18,324.86,325.17,32213.0,313.8103,314.0896,312.8185,313.117,32213.0
2020-12-15 10:30:00,325.15,326.44,325.08,325.21,34047.0,313.0977,314.3399,313.0303,313.1555,34047.0
2020-12-15 11:00:00,325.21,325.79,324.5,325.27,47173.0,313.1555,313.714,312.4718,313.2133,47173.0
2020-12-15 11:30:00,325.27,326.65,325.15,326.55,40196.0,313.2133,314.5421,313.0977,314.4459,40196.0
2020-12-15 12:00:00,326.46,326.68,326.05,326.38,52159.0,314.3592,314.571,313.9644,314.2822,52159.0
2020-12-15 12:30:00,326.43,326.49,325.53,325.59,25727.0,314.3303,314.3881,313.4637,313.5214,25727.0
2020-12-15 13:00:00,325.7,326.3,325.27,325.65,50670.0,313.6274,314.2051,313.2133,313.5792,50670.0
2020-12-15 13:30:00,325.68,325.88,325.27,325.5,17229.0,313.6081,313.8007,313.2133,313.4348,17229.0
2020-12-15 14:00:00,325.4,325.77,325.0,325.11,20118.0,313.3385,313.6948,312.9533,313.0592,20118.0
2020-12-15 14:30:00,325.16,325.47,324.84,325.0,25365.0,313.1074,313.4059,312.7992,312.9533,25365.0
2020-12-15 15:00:00,324.91,325.08,324.6,324.62,55954.0,312.8666,313.0303,312.5681,312.5874,55954.0
2020-12-15 15:30:00,324.61,324.68,323.26,323.85,105564.0,312.5778,312.6452,311.2778,311.8459,105564.0
2020-12-16 09:30:00,325.5,325.5,322.02,323.19,129541.0,313.4348,313.4348,310.0838,311.2104,129541.0
2020-12-16 10:00:00,323.41,324.67,323.19,324.23,99752.0,311.4222,312.6355,311.2104,312.2118,99752.0
2020-12-16 10:30:00,323.94,324.38,323.41,323.63,63216.0,311.9326,312.3563,311.4222,311.6341,63216.0
2020-12-16 11:00:00,323.68,324.42,322.51,322.72,51648.0,311.6822,312.3948,310.5556,310.7578,51648.0
2020-12-16 11:30:00,322.6,322.72,321.7,321.81,46152.0,310.6423,310.7578,309.7756,309.8816,46152.0
2020-12-16 12:00:00,321.88,322.22,321.48,322.2,29731.0,309.949,310.2764,309.5638,310.2571,29731.0
2020-12-16 12:30:00,322.15,322.44,321.67,322.26,46796.0,310.2089,310.4882,309.7467,310.3149,46796.0
2020-12-16 13:00:00,322.31,322.31,321.66,321.78,45412.0,310.363,310.363,309.7371,309.8527,45412.0
2020-12-16 13:30:00,321.71,321.94,321.02,321.47,51523.0,309.7853,310.0067,309.1208,309.5542,51523.0
2020-12-16 14:00:00,321.52,321.93,320.13,320.2,49509.0,309.6023,309.9971,308.2638,308.3312,49509.0
2020-12-16 14:30:00,320.19,321.11,320.13,320.39,91370.0,308.3216,309.2075,308.2638,308.5142,91370.0
2020-12-16 15:00:00,320.44,320.45,319.74,320.15,100553.0,308.5623,308.572,307.8883,308.2831,100553.0
2020-12-16 15:30:00,320.21,321.21,320.1,320.58,211179.0,308.3409,309.3038,308.2349,308.6971,211179.0
2020-12-17 09:30:00,322.89,322.89,319.51,320.12,182353.0,310.9215,310.9215,307.6668,308.2542,182353.0
2020-12-17 10:00:00,320.16,320.72,319.33,319.81,115626.0,308.2927,308.832,307.4935,307.9557,115626.0
2020-12-17 10:30:00,319.7,320.23,319.17,319.65,112323.0,307.8498,308.3601,307.3394,307.8016,112323.0
2020-12-17 11:00:00,319.66,319.76,317.95,317.95,51700.0,307.8112,307.9075,306.1646,306.1646,51700.0
2020-12-17 11:30:00,318.03,318.19,316.43,317.67,80115.0,306.2417,306.3957,304.701,305.895,80115.0
2020-12-17 12:00:00,317.75,319.41,317.53,319.17,159143.0,305.972,307.5705,305.7602,307.3394,159143.0
2020-12-17 12:30:00,319.17,320.42,319.16,319.77,60688.0,307.3394,308.5431,307.3298,307.9172,60688.0
2020-12-17 13:00:00,319.69,320.62,319.64,320.12,93235.0,307.8401,308.7357,307.792,308.2542,93235.0
2020-12-17 13:30:00,320.12,320.64,319.88,320.39,49677.0,308.2542,308.7549,308.0231,308.5142,49677.0
2020-12-17 14:00:00,320.3,321.98,319.96,321.41,143717.0,308.4275,310.0452,308.1001,309.4964,143717.0
2020-12-17 14:30:00,321.38,321.62,321.13,321.26,83063.0,309.4675,309.6986,309.2268,309.3519,83063.0
2020-12-17 15:00:00,321.26,321.38,320.27,320.42,99685.0,309.3519,309.4675,308.3986,308.5431,99685.0
2020-12-17 15:30:00,320.35,321.1,319.63,321.07,335994.0,308.4757,309.1979,307.7824,309.169,335994.0
2020-12-18 09:30:00,321.25,322.75,320.71,321.22,263245.0,309.3423,310.7867,308.8223,309.3134,263245.0
2020-12-18 10:00:00,321.31,321.37,319.54,320.19,67023.0,309.4001,309.4579,307.6957,308.3216,67023.0
2020-12-18 10:30:00,320.3,320.6,319.92,320.08,63782.0,308.4275,308.7164,308.0616,308.2157,63782.0
2020-12-18 11:00:00,320.08,321.06,319.87,320.7,47635.0,308.2157,309.1594,308.0135,308.8127,47635.0
2020-12-18 11:30:00,320.68,321.2,320.53,321.16,60928.0,308.7934,309.2942,308.649,309.2556,60928.0
2020-12-18 12:00:00,321.15,322.11,321.14,321.85,58721.0,309.246,310.1704,309.2364,309.9201,58721.0
2020-12-18 12:30:00,321.91,323.23,321.84,322.12,69005.0,309.9778,311.2489,309.9104,310.1801,69005.0
2020-12-18 13:00:00,322.17,322.21,320.47,320.67,92848.0,310.2282,310.2667,308.5912,308.7838,92848.0
2020-12-18 13:30:00,320.61,320.64,320.02,320.45,62181.0,308.726,308.7549,308.1579,308.572,62181.0
2020-12-18 14:00:00,320.45,320.91,320.0,320.03,128678.0,308.572,309.0149,308.1386,308.1675,128678.0
2020-12-18 14:30:00,320.04,320.53,319.79,320.11,53861.0,308.1772,308.649,307.9364,308.2446,53861.0
2020-12-18 15:00:00,320.11,320.4,319.16,319.66,73822.0,308.2446,308.5238,307.3298,307.8112,73822.0
2020-12-18 15:30:00,319.61,323.42,319.37,322.96,212724.0,307.7631,311.4319,307.532,310.9889,212724.0
2020-12-21 09:30:00,318.7,319.89,315.49,315.86,89784.0,306.8868,308.0327,303.7958,304.1521,89784.0
2020-12-21 10:00:00,316.1,316.1,311.68,312.27,53356.0,304.3832,304.3832,300.127,300.6952,53356.0
2020-12-21 10:30:00,312.19,313.82,311.92,313.28,100321.0,300.6181,302.1877,300.3581,301.6677,100321.0
2020-12-21 11:00:00,313.36,316.14,313.36,316.14,69836.0,301.7448,304.4217,301.7448,304.4217,69836.0
2020-12-21 11:30:00,316.09,317.45,315.9,316.82,48067.0,304.3736,305.6832,304.1906,305.0765,48067.0
2020-12-21 12:00:00,316.94,318.16,316.89,318.07,37703.0,305.1921,306.3668,305.1439,306.2802,37703.0
2020-12-21 12:30:00,318.12,318.48,317.48,318.05,27493.0,306.3283,306.675,305.7121,306.2609,27493.0
2020-12-21 13:00:00,318.06,318.48,317.33,318.46,54696.0,306.2706,306.675,305.5676,306.6557,54696.0
2020-12-21 13:30:00,318.48,319.08,318.41,318.82,42345.0,306.675,307.2527,306.6076,307.0024,42345.0
2020-12-21 14:00:00,318.85,319.17,318.42,318.97,29876.0,307.0313,307.3394,306.6172,307.1468,29876.0
2020-12-21 14:30:00,319.0,319.89,318.96,319.6,44169.0,307.1757,308.0327,307.1372,307.7535,44169.0
2020-12-21 15:00:00,319.63,319.92,319.21,319.68,38118.0,307.7824,308.0616,307.3779,307.8305,38118.0
2020-12-21 15:30:00,319.76,319.85,319.01,319.51,130119.0,307.9075,307.9942,307.1853,307.6668,130119.0
2020-12-22 09:30:00,318.55,319.88,317.4,317.84,93538.0,306.7424,308.0231,305.635,306.0587,93538.0
2020-12-22 10:00:00,317.77,317.81,315.99,316.44,78716.0,305.9913,306.0298,304.2773,304.7106,78716.0
2020-12-22 10:30:00,316.38,317.4,315.66,317.34,70306.0,304.6528,305.635,303.9595,305.5772,70306.0
2020-12-22 11:00:00,317.23,318.27,316.77,317.24,61564.0,305.4713,306.4728,305.0284,305.4809,61564.0
2020-12-22 11:30:00,317.27,317.36,315.82,315.91,31579.0,305.5098,305.5965,304.1136,304.2002,31579.0
2020-12-22 12:00:00,316.01,316.11,314.93,314.99,50310.0,304.2965,304.3928,303.2566,303.3143,50310.0
2020-12-22 12:30:00,315.14,316.55,314.94,316.33,42932.0,303.4588,304.8165,303.2662,304.6047,42932.0
2020-12-22 13:00:00,316.5,317.53,316.41,317.47,38060.0,304.7684,305.7602,304.6817,305.7024,38060.0
2020-12-22 13:30:00,317.4,318.9,317.3,318.31,58079.0,305.635,307.0794,305.5387,306.5113,58079.0
2020-12-22 14:00:00,318.4,318.53,318.0,318.33,30119.0,306.5979,306.7231,306.2128,306.5305,30119.0
2020-12-22 14:30:00,318.45,318.45,317.32,318.17,34037.0,306.6461,306.6461,305.558,306.3765,34037.0
2020-12-22 15:00:00,318.17,319.0,317.95,318.76,46534.0,306.3765,307.1757,306.1646,306.9446,46534.0
2020-12-22 15:30:00,318.81,320.25,318.11,318.93,270523.0,306.9928,308.3794,306.3187,307.1083,270523.0
2020-12-23 09:30:00,320.0,321.57,319.21,319.92,68623.0,308.1386,309.6504,307.3779,308.0616,68623.0
2020-12-23 10:00:00,319.9,319.9,318.6,319.18,27516.0,308.0423,308.0423,306.7905,307.349,27516.0
2020-12-23 10:30:00,319.3,319.57,318.79,319.31,37141.0,307.4646,307.7246,306.9735,307.4742,37141.0
2020-12-23 11:00:00,319.11,319.35,318.76,319.01,29253.0,307.2816,307.5127,306.9446,307.1853,29253.0
2020-12-23 11:30:00,318.91,319.4,318.32,319.08,42944.0,307.089,307.5609,306.5209,307.2527,42944.0
2020-12-23 12:00:00,319.23,320.16,319.23,319.31,23652.0,307.3972,308.2927,307.3972,307.4742,23652.0
2020-12-23 12:30:00,319.5,319.78,319.14,319.37,17055.0,307.6572,307.9268,307.3105,307.532,17055.0
2020-12-23 13:00:00,319.33,319.38,318.11,318.35,22652.0,307.4935,307.5416,306.3187,306.5498,22652.0
2020-12-23 13:30:00,318.24,318.24,316.97,317.31,23118.0,306.4439,306.4439,305.221,305.5484,23118.0
2020-12-23 14:00:00,317.5,317.65,316.44,316.55,30202.0,305.7313,305.8757,304.7106,304.8165,30202.0
2020-12-23 14:30:00,316.71,316.91,315.13,315.29,39468.0,304.9706,305.1632,303.4492,303.6032,39468.0
2020-12-23 15:00:00,315.43,315.6,314.64,314.8,42603.0,303.738,303.9017,302.9773,303.1314,42603.0
2020-12-23 15:30:00,314.83,314.91,313.56,313.56,107020.0,303.1603,303.2373,301.9374,301.9374,107020.0
2020-12-24 09:30:00,313.23,315.57,313.23,314.41,40039.0,301.6196,303.8728,301.6196,302.7558,40039.0
2020-12-24 10:00:00,314.47,315.3,314.23,314.63,16522.0,302.8136,303.6129,302.5825,302.9677,16522.0
2020-12-24 10:30:00,314.41,315.12,314.23,314.31,24310.0,302.7558,303.4395,302.5825,302.6596,24310.0
2020-12-24 11:00:00,314.45,315.81,314.33,315.17,31977.0,302.7944,304.104,302.6788,303.4877,31977.0
2020-12-24 11:30:00,315.15,315.68,314.46,314.96,30322.0,303.4684,303.9788,302.804,303.2855,30322.0
2020-12-24 12:00:00,314.91,316.25,314.73,316.23,38825.0,303.2373,304.5276,303.064,304.5084,38825.0
2020-12-24 12:30:00,316.05,316.94,315.89,316.7,89011.0,304.3351,305.1921,304.181,304.961,89011.0
2020-12-28 09:30:00,318.93,319.02,314.78,315.37,39566.0,307.1083,307.195,303.1121,303.6803,39566.0
2020-12-28 10:00:00,315.42,315.94,314.37,315.79,26092.0,303.7284,304.2291,302.7173,304.0847,26092.0
2020-12-28 10:30:00,316.0,317.87,316.0,317.5,49549.0,304.2869,306.0876,304.2869,305.7313,49549.0
2020-12-28 11:00:00,317.59,317.77,316.65,316.93,30978.0,305.818,305.9913,304.9128,305.1824,30978.0
2020-12-28 11:30:00,316.92,316.97,315.81,316.16,23832.0,305.1728,305.221,304.104,304.441,23832.0
2020-12-28 12:00:00,316.15,316.37,315.92,316.34,27835.0,304.4313,304.6432,304.2099,304.6143,27835.0
2020-12-28 12:30:00,316.27,316.27,315.25,315.36,25440.0,304.5469,304.5469,303.5647,303.6706,25440.0
2020-12-28 13:00:00,315.38,316.09,314.84,315.9,32706.0,303.6899,304.3736,303.1699,304.1906,32706.0
2020-12-28 13:30:00,315.82,317.35,315.82,317.14,54684.0,304.1136,305.5869,304.1136,305.3847,54684.0
2020-12-28 14:00:00,317.19,317.97,317.12,317.8,51353.0,305.4328,306.1839,305.3654,306.0202,51353.0
2020-12-28 14:30:00,317.81,318.33,317.65,318.01,27661.0,306.0298,306.5305,305.8757,306.2224,27661.0
2020-12-28 15:00:00,317.99,318.15,317.54,317.58,36266.0,306.2031,306.3572,305.7698,305.8083,36266.0
2020-12-28 15:30:00,317.54,318.63,317.4,318.04,128229.0,305.7698,306.8194,305.635,306.2513,128229.0
2020-12-29 09:30:00,320.49,322.77,320.1,321.47,60452.0,308.6105,310.806,308.2349,309.5542,60452.0
2020-12-29 10:00:00,321.57,322.75,320.82,322.34,44114.0,309.6504,310.7867,308.9282,310.3919,44114.0
2020-12-29 10:30:00,322.19,322.91,321.96,322.43,58732.0,310.2475,310.9408,310.026,310.4786,58732.0
2020-12-29 11:00:00,322.31,322.81,321.33,322.48,22264.0,310.363,310.8445,309.4193,310.5267,22264.0
2020-12-29 11:30:00,322.5,322.61,321.69,321.78,29181.0,310.546,310.6519,309.766,309.8527,29181.0
2020-12-29 12:00:00,321.93,322.03,320.85,320.85,20854.0,309.9971,310.0934,308.9571,308.9571,20854.0
2020-12-29 12:30:00,320.63,320.66,319.87,320.27,22703.0,308.7453,308.7742,308.0135,308.3986,22703.0
2020-12-29 13:00:00,320.09,320.97,319.79,320.92,24449.0,308.2253,309.0727,307.9364,309.0245,24449.0
2020-12-29 13:30:00,320.88,321.26,320.26,321.05,25253.0,308.986,309.3519,308.389,309.1497,25253.0
2020-12-29 14:00:00,321.03,321.05,320.0,320.63,31740.0,309.1305,309.1497,308.1386,308.7453,31740.0
2020-12-29 14:30:00,320.65,321.5,320.47,321.16,27505.0,308.7645,309.583,308.5912,309.2556,27505.0
2020-12-29 15:00:00,321.15,322.69,321.13,322.05,49485.0,309.246,310.7289,309.2268,310.1127,49485.0
2020-12-29 15:30:00,322.01,322.29,321.48,321.48,172904.0,310.0741,310.3438,309.5638,309.5638,172904.0
2020-12-30 09:30:00,322.71,322.76,320.76,322.1,51789.0,310.7482,310.7963,308.8705,310.1608,51789.0
2020-12-30 10:00:00,321.91,322.55,321.61,322.51,83594.0,309.9778,310.5941,309.689,310.5556,83594.0
2020-12-30 10:30:00,322.54,323.0,322.0,322.12,20626.0,310.5845,311.0274,310.0645,310.1801,20626.0
2020-12-30 11:00:00,322.0,322.29,321.88,322.16,64548.0,310.0645,310.3438,309.949,310.2186,64548.0
2020-12-30 11:30:00,322.22,322.34,321.91,322.32,22357.0,310.2764,310.3919,309.9778,310.3726,22357.0
2020-12-30 12:00:00,322.39,323.32,322.19,322.88,26047.0,310.4401,311.3356,310.2475,310.9119,26047.0
2020-12-30 12:30:00,322.88,322.95,322.05,322.7,37379.0,310.9119,310.9793,310.1127,310.7386,37379.0
2020-12-30 13:00:00,322.71,323.67,322.7,323.41,54013.0,310.7482,311.6726,310.7386,311.4222,54013.0
2020-12-30 13:30:00,323.41,324.15,323.41,324.14,61240.0,311.4222,312.1348,311.4222,312.1252,61240.0
2020-12-30 14:00:00,324.19,324.19,322.79,322.87,65290.0,312.1733,312.1733,310.8252,310.9023,65290.0
2020-12-30 14:30:00,322.82,324.0,322.81,323.48,111694.0,310.8541,311.9904,310.8445,311.4896,111694.0
2020-12-30 15:00:00,323.51,324.29,323.13,323.2,74702.0,311.5185,312.2696,311.1526,311.22,74702.0
2020-12-30 15:30:00,323.31,323.83,322.58,323.63,121690.0,311.326,311.8267,310.623,311.6341,121690.0
2020-12-31 09:30:00,324.3,325.96,323.3,325.96,42546.0,312.2793,313.8777,311.3163,313.8777,42546.0
2020-12-31 10:00:00,325.97,326.7,325.48,325.48,21950.0,313.8874,314.5903,313.4155,313.4155,21950.0
2020-12-31 10:30:00,325.66,325.7,324.77,324.87,29267.0,313.5888,313.6274,312.7318,312.8281,29267.0
2020-12-31 11:00:00,324.85,325.09,324.19,324.79,26516.0,312.8089,313.04,312.1733,312.7511,26516.0
2020-12-31 11:30:00,324.8,324.98,323.58,323.9,19058.0,312.7607,312.934,311.5859,311.8941,19058.0
2020-12-31 12:00:00,323.99,324.6,323.88,324.54,24194.0,311.9807,312.5681,311.8748,312.5104,24194.0
2020-12-31 12:30:00,324.54,325.84,324.53,325.75,24747.0,312.5104,313.7622,312.5007,313.6755,24747.0
2020-12-31 13:00:00,325.79,326.17,325.73,326.07,21501.0,313.714,314.0799,313.6562,313.9836,21501.0
2020-12-31 13:30:00,326.12,326.13,325.37,325.95,20007.0,314.0318,314.0414,313.3096,313.8681,20007.0
2020-12-31 14:00:00,325.84,327.17,325.21,326.48,40749.0,313.7622,315.0429,313.1555,314.3784,40749.0
2020-12-31 14:30:00,326.45,327.8,326.44,327.38,30901.0,314.3496,315.6495,314.3399,315.2451,30901.0
2020-12-31 15:00:00,327.44,328.65,327.31,328.09,40927.0,315.3029,316.468,315.1777,315.9288,40927.0
2020-12-31 15:30:00,328.17,328.85,327.05,328.73,150316.0,316.0058,316.6606,314.9273,316.545,150316.0
2021-01-04 09:30:00,331.71,335.85,331.22,334.43,233861.0,319.4146,323.4011,318.9428,322.0338,233861.0
2021-01-04 10:00:00,334.65,336.5,334.23,335.8,90407.0,322.2456,324.027,321.8412,323.353,90407.0
2021-01-04 10:30:00,335.8,336.73,334.76,335.52,104347.0,323.353,324.2485,322.3515,323.0834,104347.0
2021-01-04 11:00:00,335.53,336.56,333.29,333.84,130859.0,323.093,324.0848,320.936,321.4656,130859.0
2021-01-04 11:30:00,333.76,334.3,333.23,333.82,163658.0,321.3886,321.9086,320.8782,321.4464,163658.0
2021-01-04 12:00:00,333.82,334.5,332.86,334.25,127491.0,321.4464,322.1012,320.522,321.8604,127491.0
2021-01-04 12:30:00,334.29,334.32,333.17,334.09,173701.0,321.899,321.9278,320.8205,321.7064,173701.0
2021-01-04 13:00:00,334.08,334.38,333.38,334.23,116299.0,321.6967,321.9856,321.0227,321.8412,116299.0
2021-01-04 13:30:00,334.25,335.6,333.93,335.2,80726.0,321.8604,323.1604,321.5523,322.7752,80726.0
2021-01-04 14:00:00,335.14,335.14,333.73,334.05,111302.0,322.7175,322.7175,321.3597,321.6679,111302.0
2021-01-04 14:30:00,333.98,334.09,331.48,331.99,186225.0,321.6004,321.7064,319.1931,319.6842,186225.0
2021-01-04 15:00:00,331.93,332.06,330.5,330.9,105338.0,319.6264,319.7516,318.2494,318.6346,105338.0
2021-01-04 15:30:00,330.88,333.87,330.73,333.05,302286.0,318.6154,321.4945,318.4709,320.7049,302286.0
2021-01-05 09:30:00,331.78,334.65,331.26,333.52,133873.0,319.482,322.2456,318.9813,321.1575,133873.0
2021-01-05 10:00:00,333.64,334.44,331.12,331.15,123117.0,321.2731,322.0434,318.8465,318.8753,123117.0
2021-01-05 10:30:00,331.27,332.02,329.86,331.03,139617.0,318.9909,319.7131,317.6332,318.7598,139617.0
2021-01-05 11:00:00,330.92,331.5,329.85,330.57,70914.0,318.6539,319.2124,317.6235,318.3168,70914.0
2021-01-05 11:30:00,330.53,332.1,330.24,330.97,67693.0,318.2783,319.7901,317.9991,318.702,67693.0
2021-01-05 12:00:00,330.83,331.65,328.91,328.96,63095.0,318.5672,319.3568,316.7184,316.7665,63095.0
2021-01-05 12:30:00,329.08,329.4,327.21,327.48,41095.0,316.8821,317.1902,315.0814,315.3414,41095.0
2021-01-05 13:00:00,327.47,327.52,326.12,326.12,54723.0,315.3318,315.3799,314.0318,314.0318,54723.0
2021-01-05 13:30:00,326.06,326.3,325.09,325.68,73362.0,313.974,314.2051,313.04,313.6081,73362.0
2021-01-05 14:00:00,325.68,327.81,325.68,327.43,57947.0,313.6081,315.6592,313.6081,315.2932,57947.0
2021-01-05 14:30:00,327.53,328.82,327.53,328.7,37063.0,315.3895,316.6317,315.3895,316.5162,37063.0
2021-01-05 15:00:00,328.74,329.21,327.82,327.82,67468.0,316.5547,317.0073,315.6688,315.6688,67468.0
2021-01-05 15:30:00,327.81,328.99,327.81,328.66,217962.0,315.6592,316.7954,315.6592,316.4776,217962.0
2021-01-06 09:30:00,327.06,327.77,324.94,325.57,95775.0,314.937,315.6206,312.8955,313.5022,95775.0
2021-01-06 10:00:00,325.62,326.5,324.23,324.45,86359.0,313.5503,314.3977,312.2118,312.4237,86359.0
2021-01-06 10:30:00,324.48,326.22,324.15,325.74,65649.0,312.4526,314.1281,312.1348,313.6659,65649.0
2021-01-06 11:00:00,325.7,327.28,325.48,326.89,64952.0,313.6274,315.1488,313.4155,314.7733,64952.0
2021-01-06 11:30:00,326.89,327.41,325.5,327.09,92608.0,314.7733,315.274,313.4348,314.9658,92608.0
2021-01-06 12:00:00,327.09,328.34,326.46,327.02,52084.0,314.9658,316.1695,314.3592,314.8984,52084.0
2021-01-06 12:30:00,326.97,328.22,326.97,327.92,35627.0,314.8503,316.054,314.8503,315.7651,35627.0
2021-01-06 13:00:00,328.06,328.77,328.06,328.77,37169.0,315.8999,316.5836,315.8999,316.5836,37169.0
2021-01-06 13:30:00,328.94,330.31,328.93,329.98,37942.0,316.7473,318.0665,316.7376,317.7487,37942.0
2021-01-06 14:00:00,329.92,330.48,327.92,328.68,73145.0,317.6909,318.2302,315.7651,316.4969,73145.0
2021-01-06 14:30:00,328.69,330.32,328.47,329.41,37869.0,316.5065,318.0761,316.2947,317.1998,37869.0
2021-01-06 15:00:00,329.24,330.07,328.19,329.73,46222.0,317.0361,317.8354,316.0251,317.508,46222.0
2021-01-06 15:30:00,329.69,330.16,328.16,329.01,153479.0,317.4695,317.922,315.9962,316.8147,153479.0
2021-01-07 09:30:00,329.42,332.87,329.17,330.57,97856.0,317.2095,320.5316,316.9687,318.3168,97856.0
2021-01-07 10:00:00,330.57,333.47,330.28,332.55,56648.0,318.3168,321.1094,318.0376,320.2235,56648.0
2021-01-07 10:30:00,332.46,332.46,330.55,330.56,46967.0,320.1368,320.1368,318.2976,318.3072,46967.0
2021-01-07 11:00:00,330.55,331.32,329.12,329.22,74709.0,318.2976,319.039,316.9206,317.0169,74709.0
2021-01-07 11:30:00,329.26,329.46,328.55,328.97,90384.0,317.0554,317.248,316.3717,316.7762,90384.0
2021-01-07 12:00:00,328.99,329.06,326.39,326.74,49794.0,316.7954,316.8628,314.2918,314.6288,49794.0
2021-01-07 12:30:00,326.67,328.96,326.6,328.64,46579.0,314.5614,316.7665,314.494,316.4584,46579.0
2021-01-07 13:00:00,328.65,329.64,327.97,329.05,84956.0,316.468,317.4213,315.8132,316.8532,84956.0
2021-01-07 13:30:00,329.04,329.63,328.85,329.19,43876.0,316.8436,317.4117,316.6606,316.988,43876.0
2021-01-07 14:00:00,329.17,329.54,328.76,328.79,37666.0,316.9687,317.325,316.5739,316.6028,37666.0
2021-01-07 14:30:00,328.76,329.69,328.76,329.55,56878.0,316.5739,317.4695,316.5739,317.3347,56878.0
2021-01-07 15:00:00,329.57,329.74,328.8,329.16,42448.0,317.3539,317.5176,316.6125,316.9591,42448.0
2021-01-07 15:30:00,329.08,330.78,328.98,329.0,223228.0,316.8821,318.5191,316.7858,316.805,223228.0
2021-01-08 09:30:00,331.2,331.2,327.69,327.8,60561.0,318.9235,318.9235,315.5436,315.6495,60561.0
2021-01-08 10:00:00,327.69,328.97,326.66,326.71,30746.0,315.5436,316.7762,314.5518,314.5999,30746.0
2021-01-08 10:30:00,326.72,327.11,326.16,326.66,50186.0,314.6096,314.9851,314.0703,314.5518,50186.0
2021-01-08 11:00:00,326.74,327.0,325.23,325.24,56176.0,314.6288,314.8792,313.1748,313.1844,56176.0
2021-01-08 11:30:00,325.25,325.52,323.92,325.52,40226.0,313.194,313.454,311.9133,313.454,40226.0
2021-01-08 12:00:00,325.46,325.69,324.83,324.91,14633.0,313.3963,313.6177,312.7896,312.8666,14633.0
2021-01-08 12:30:00,324.85,325.55,324.72,325.32,26880.0,312.8089,313.4829,312.6837,313.2614,26880.0
2021-01-08 13:00:00,325.21,325.48,324.51,324.73,33942.0,313.1555,313.4155,312.4815,312.6933,33942.0
2021-01-08 13:30:00,324.62,324.68,322.69,323.63,43427.0,312.5874,312.6452,310.7289,311.6341,43427.0
2021-01-08 14:00:00,323.68,325.07,323.44,325.03,47506.0,311.6822,313.0207,311.4511,312.9822,47506.0
2021-01-08 14:30:00,325.13,326.45,324.84,326.37,27787.0,313.0785,314.3496,312.7992,314.2725,27787.0
2021-01-08 15:00:00,326.4,327.02,325.93,326.24,42410.0,314.3014,314.8984,313.8488,314.1473,42410.0
2021-01-08 15:30:00,326.27,327.2,326.22,326.56,133281.0,314.1762,315.0718,314.1281,314.4555,133281.0
2021-01-11 09:30:00,324.76,325.45,320.05,320.7,95453.0,312.7222,313.3866,308.1868,308.8127,95453.0
2021-01-11 10:00:00,320.51,320.75,319.76,320.3,68822.0,308.6297,308.8608,307.9075,308.4275,68822.0
2021-01-11 10:30:00,320.42,322.02,320.39,321.82,55949.0,308.5431,310.0838,308.5142,309.8912,55949.0
2021-01-11 11:00:00,321.79,322.89,321.54,322.45,76993.0,309.8623,310.9215,309.6216,310.4978,76993.0
2021-01-11 11:30:00,322.54,322.98,322.17,322.28,35689.0,310.5845,311.0082,310.2282,310.3341,35689.0
2021-01-11 12:00:00,322.36,322.36,321.47,321.87,45566.0,310.4112,310.4112,309.5542,309.9393,45566.0
2021-01-11 12:30:00,321.9,322.35,321.87,321.99,35460.0,309.9682,310.4015,309.9393,310.0549,35460.0
2021-01-11 13:00:00,321.95,322.01,320.56,320.61,43265.0,310.0164,310.0741,308.6779,308.726,43265.0
2021-01-11 13:30:00,320.67,320.7,319.5,319.6,48307.0,308.7838,308.8127,307.6572,307.7535,48307.0
2021-01-11 14:00:00,319.54,319.75,318.69,319.09,45128.0,307.6957,307.8979,306.8772,307.2624,45128.0
2021-01-11 14:30:00,319.13,320.35,318.99,320.18,39779.0,307.3009,308.4757,307.1661,308.312,39779.0
2021-01-11 15:00:00,320.09,320.45,318.76,318.79,54934.0,308.2253,308.572,306.9446,306.9735,54934.0
2021-01-11 15:30:00,318.77,319.79,318.77,319.39,190183.0,306.9542,307.9364,306.9542,307.5513,190183.0
2021-01-12 09:30:00,319.75,319.75,315.73,315.99,81482.0,307.8979,307.8979,304.0269,304.2773,81482.0
2021-01-12 10:00:00,315.92,316.38,314.53,314.95,92995.0,304.2099,304.6528,302.8714,303.2758,92995.0
2021-01-12 10:30:00,314.94,316.04,313.82,314.48,62633.0,303.2662,304.3254,302.1877,302.8233,62633.0
2021-01-12 11:00:00,314.5,315.07,313.95,314.49,67950.0,302.8425,303.3914,302.3129,302.8329,67950.0
2021-01-12 11:30:00,314.39,314.9,313.65,314.29,74599.0,302.7366,303.2277,302.024,302.6403,74599.0
2021-01-12 12:00:00,314.31,314.31,313.26,314.26,67806.0,302.6596,302.6596,301.6485,302.6114,67806.0
2021-01-12 12:30:00,314.26,315.38,313.63,315.25,120690.0,302.6114,303.6899,302.0048,303.5647,120690.0
2021-01-12 13:00:00,315.22,315.67,314.88,315.46,59289.0,303.5358,303.9691,303.2084,303.7669,59289.0
2021-01-12 13:30:00,315.4,315.91,315.3,315.77,72314.0,303.7091,304.2002,303.6129,304.0654,72314.0
2021-01-12 14:00:00,315.73,317.25,315.64,315.85,66860.0,304.0269,305.4906,303.9403,304.1425,66860.0
2021-01-12 14:30:00,315.82,316.22,314.88,315.07,41337.0,304.1136,304.4988,303.2084,303.3914,41337.0
2021-01-12 15:00:00,315.18,315.77,315.0,315.61,63821.0,303.4973,304.0654,303.324,303.9114,63821.0
2021-01-12 15:30:00,315.56,316.57,314.92,315.62,344553.0,303.8632,304.8358,303.2469,303.921,344553.0
2021-01-13 09:30:00,314.86,315.52,312.65,312.76,132720.0,303.1892,303.8247,301.0611,301.167,132720.0
2021-01-13 10:00:00,313.02,313.81,312.88,313.77,84429.0,301.4174,302.1781,301.2826,302.1396,84429.0
2021-01-13 10:30:00,313.85,314.65,313.02,314.45,87314.0,302.2166,302.9869,301.4174,302.7944,87314.0
2021-01-13 11:00:00,314.42,314.42,312.69,313.9,81352.0,302.7655,302.7655,301.0996,302.2647,81352.0
2021-01-13 11:30:00,313.81,314.94,313.68,314.87,76915.0,302.1781,303.2662,302.0529,303.1988,76915.0
2021-01-13 12:00:00,314.73,314.84,312.85,313.42,57604.0,303.064,303.1699,301.2537,301.8025,57604.0
2021-01-13 12:30:00,313.36,314.36,313.22,313.97,72190.0,301.7448,302.7077,301.61,302.3322,72190.0
2021-01-13 13:00:00,314.1,314.82,314.1,314.5,98496.0,302.4573,303.1506,302.4573,302.8425,98496.0
2021-01-13 13:30:00,314.56,314.7,314.29,314.49,31538.0,302.9003,303.0351,302.6403,302.8329,31538.0
2021-01-13 14:00:00,314.5,315.28,314.17,314.95,49197.0,302.8425,303.5936,302.5247,303.2758,49197.0
2021-01-13 14:30:00,315.0,315.09,313.84,314.0,43669.0,303.324,303.4106,302.207,302.361,43669.0
2021-01-13 15:00:00,314.02,314.17,312.9,313.41,53736.0,302.3803,302.5247,301.3018,301.7929,53736.0
2021-01-13 15:30:00,313.35,313.46,311.36,311.86,295886.0,301.7351,301.8411,299.8189,300.3004,295886.0
2021-01-14 09:30:00,312.95,316.4,312.95,313.53,121121.0,301.35,304.6721,301.35,301.9085,121121.0
2021-01-14 10:00:00,313.5,313.54,310.51,310.58,64774.0,301.8796,301.9181,299.0004,299.0678,64774.0
2021-01-14 10:30:00,310.63,312.51,310.12,311.82,61856.0,299.116,300.9263,298.6249,300.2618,61856.0
2021-01-14 11:00:00,311.77,311.79,309.81,310.11,52614.0,300.2137,300.233,298.3264,298.6152,52614.0
2021-01-14 11:30:00,310.24,311.13,309.77,311.13,39829.0,298.7404,299.5974,298.2878,299.5974,39829.0
2021-01-14 12:00:00,311.05,311.36,310.41,310.58,37587.0,299.5204,299.8189,298.9041,299.0678,37587.0
2021-01-14 12:30:00,310.68,311.06,310.31,310.43,30472.0,299.1641,299.53,298.8078,298.9234,30472.0
2021-01-14 13:00:00,310.4,310.55,309.94,310.14,22093.0,298.8945,299.0389,298.4515,298.6441,22093.0
2021-01-14 13:30:00,310.26,310.26,308.23,308.4,48494.0,298.7597,298.7597,296.8049,296.9686,48494.0
2021-01-14 14:00:00,308.5,308.85,305.0,307.85,335635.0,297.0649,297.4019,293.6946,296.439,335635.0
2021-01-14 14:30:00,307.86,307.98,306.9,307.17,101518.0,296.4486,296.5642,295.5242,295.7842,101518.0
2021-01-14 15:00:00,307.26,307.86,306.81,307.21,91393.0,295.8709,296.4486,295.4376,295.8227,91393.0
2021-01-14 15:30:00,307.21,307.43,305.95,306.19,245571.0,295.8227,296.0346,294.6094,294.8405,245571.0
2021-01-15 09:30:00,306.4,306.4,304.49,305.41,158976.0,295.0427,295.0427,293.2035,294.0894,158976.0
2021-01-15 10:00:00,305.58,306.83,304.77,305.36,55488.0,294.2531,295.4568,293.4732,294.0413,55488.0
2021-01-15 10:30:00,305.5,305.81,303.71,303.89,53826.0,294.1761,294.4746,292.4525,292.6258,53826.0
2021-01-15 11:00:00,303.92,305.3,303.54,304.5,50484.0,292.6547,293.9835,292.2888,293.2132,50484.0
2021-01-15 11:30:00,304.39,304.69,303.56,304.52,89857.0,293.1073,293.3961,292.308,293.2324,89857.0
2021-01-15 12:00:00,304.32,305.8,303.96,305.44,94108.0,293.0398,294.465,292.6932,294.1183,94108.0
2021-01-15 12:30:00,305.37,305.9,304.77,305.43,49184.0,294.0509,294.5613,293.4732,294.1087,49184.0
2021-01-15 13:00:00,305.49,305.49,304.57,304.73,133913.0,294.1665,294.1665,293.2806,293.4347,133913.0
2021-01-15 13:30:00,304.73,306.67,304.03,306.53,75615.0,293.4347,295.3027,292.7606,295.1679,75615.0
2021-01-15 14:00:00,306.64,306.9,305.72,305.94,31754.0,295.2739,295.5242,294.388,294.5998,31754.0
2021-01-15 14:30:00,305.84,307.55,305.39,307.29,175470.0,294.5035,296.1501,294.0702,295.8998,175470.0
2021-01-15 15:00:00,307.29,307.72,306.1,306.1,100347.0,295.8998,296.3138,294.7539,294.7539,100347.0
2021-01-15 15:30:00,306.14,306.92,305.83,305.95,271775.0,294.7924,295.5435,294.4939,294.6094,271775.0
2021-01-19 09:30:00,307.5,311.5,307.11,310.1,241937.0,296.102,299.9537,295.7264,298.6056,241937.0
2021-01-19 10:00:00,310.23,311.51,307.6,308.26,104066.0,298.7308,299.9633,296.1983,296.8338,104066.0
2021-01-19 10:30:00,308.22,308.79,306.71,308.16,92111.0,296.7953,297.3442,295.3413,296.7375,92111.0
2021-01-19 11:00:00,308.17,309.09,307.11,308.92,77695.0,296.7471,297.633,295.7264,297.4693,77695.0
2021-01-19 11:30:00,309.11,310.24,308.54,309.57,81136.0,297.6523,298.7404,297.1034,298.0952,81136.0
2021-01-19 12:00:00,309.53,310.81,309.44,310.58,44973.0,298.0567,299.2893,297.9701,299.0678,44973.0
2021-01-19 12:30:00,310.5,311.01,309.73,310.57,70587.0,298.9908,299.4819,298.2493,299.0582,70587.0
2021-01-19 13:00:00,310.65,311.6,310.18,311.0,68955.0,299.1352,300.05,298.6826,299.4722,68955.0
2021-01-19 13:30:00,311.01,312.57,310.99,312.25,50118.0,299.4819,300.984,299.4626,300.6759,50118.0
2021-01-19 14:00:00,312.31,312.69,311.9,312.39,59935.0,300.7337,301.0996,300.3389,300.8107,59935.0
2021-01-19 14:30:00,312.39,313.26,312.12,313.06,83534.0,300.8107,301.6485,300.5507,301.4559,83534.0
2021-01-19 15:00:00,313.12,313.84,312.45,313.52,81792.0,301.5137,302.207,300.8685,301.8988,81792.0
2021-01-19 15:30:00,313.47,314.12,312.97,312.97,247753.0,301.8507,302.4766,301.3692,301.3692,247753.0
2021-01-20 09:30:00,317.68,319.39,315.0,315.05,232119.0,305.9046,307.5513,303.324,303.3721,232119.0
2021-01-20 10:00:00,315.2,317.52,315.08,317.25,120810.0,303.5166,305.7506,303.401,305.4906,120810.0
2021-01-20 10:30:00,317.24,319.58,317.12,318.06,126049.0,305.4809,307.7342,305.3654,306.2706,126049.0
2021-01-20 11:00:00,318.07,319.91,317.85,319.32,124692.0,306.2802,308.052,306.0683,307.4838,124692.0
2021-01-20 11:30:00,319.28,321.96,319.19,321.69,116686.0,307.4453,310.026,307.3587,309.766,116686.0
2021-01-20 12:00:00,321.7,324.45,321.69,323.13,125457.0,309.7756,312.4237,309.766,311.1526,125457.0
2021-01-20 12:30:00,323.06,324.11,321.78,321.98,100301.0,311.0852,312.0963,309.8527,310.0452,100301.0
2021-01-20 13:00:00,322.06,322.36,321.51,321.92,69257.0,310.1223,310.4112,309.5927,309.9875,69257.0
2021-01-20 13:30:00,321.89,322.65,321.12,322.43,56957.0,309.9586,310.6904,309.2171,310.4786,56957.0
2021-01-20 14:00:00,322.43,323.15,322.3,322.63,75394.0,310.4786,311.1719,310.3534,310.6712,75394.0
2021-01-20 14:30:00,322.63,323.16,322.13,322.13,127004.0,310.6712,311.1815,310.1897,310.1897,127004.0
2021-01-20 15:00:00,322.17,322.17,321.27,321.6,100098.0,310.2282,310.2282,309.3616,309.6793,100098.0
2021-01-20 15:30:00,321.62,323.5,321.61,321.79,347058.0,309.6986,311.5089,309.689,309.8623,347058.0
2021-01-21 09:30:00,320.11,322.99,316.66,318.1,111973.0,308.2446,311.0178,304.9224,306.3091,111973.0
2021-01-21 10:00:00,317.9,319.18,317.19,318.36,59997.0,306.1165,307.349,305.4328,306.5594,59997.0
2021-01-21 10:30:00,318.28,319.47,318.28,318.75,44818.0,306.4824,307.6283,306.4824,306.935,44818.0
2021-01-21 11:00:00,318.73,318.79,317.02,317.35,36413.0,306.9157,306.9735,305.2691,305.5869,36413.0
2021-01-21 11:30:00,317.27,318.17,317.16,317.94,58459.0,305.5098,306.3765,305.4039,306.155,58459.0
2021-01-21 12:00:00,317.97,318.0,317.32,317.46,28830.0,306.1839,306.2128,305.558,305.6928,28830.0
2021-01-21 12:30:00,317.46,317.6,316.58,316.73,34216.0,305.6928,305.8276,304.8454,304.9899,34216.0
2021-01-21 13:00:00,316.84,318.99,316.69,318.87,56618.0,305.0958,307.1661,304.9513,307.0505,56618.0
2021-01-21 13:30:00,318.93,319.33,318.43,318.63,47694.0,307.1083,307.4935,306.6268,306.8194,47694.0
2021-01-21 14:00:00,318.7,318.71,317.61,318.27,57172.0,306.8868,306.8965,305.8372,306.4728,57172.0
2021-01-21 14:30:00,318.25,318.87,317.62,317.85,45239.0,306.4535,307.0505,305.8469,306.0683,45239.0
2021-01-21 15:00:00,317.81,318.88,317.65,318.88,59792.0,306.0298,307.0602,305.8757,307.0602,59792.0
2021-01-21 15:30:00,318.87,319.17,317.68,317.68,230826.0,307.0505,307.3394,305.9046,305.9046,230826.0
2021-01-22 09:30:00,316.77,319.23,316.77,318.76,130179.0,305.0284,307.3972,305.0284,306.9446,130179.0
2021-01-22 10:00:00,318.94,319.65,317.69,319.1,60232.0,307.1179,307.8016,305.9143,307.272,60232.0
2021-01-22 10:30:00,319.0,320.61,319.0,319.75,67450.0,307.1757,308.726,307.1757,307.8979,67450.0
2021-01-22 11:00:00,319.81,319.81,317.94,318.84,50331.0,307.9557,307.9557,306.155,307.0216,50331.0
2021-01-22 11:30:00,318.96,319.79,318.48,319.61,38382.0,307.1372,307.9364,306.675,307.7631,38382.0
2021-01-22 12:00:00,319.79,319.9,319.1,319.55,24489.0,307.9364,308.0423,307.272,307.7053,24489.0
2021-01-22 12:30:00,319.57,319.57,318.02,318.25,28192.0,307.7246,307.7246,306.232,306.4535,28192.0
2021-01-22 13:00:00,318.26,318.32,317.42,317.82,39856.0,306.4631,306.5209,305.6543,306.0394,39856.0
2021-01-22 13:30:00,317.82,317.89,317.25,317.64,93259.0,306.0394,306.1069,305.4906,305.8661,93259.0
2021-01-22 14:00:00,317.58,318.27,317.44,317.84,37229.0,305.8083,306.4728,305.6735,306.0587,37229.0
2021-01-22 14:30:00,317.8,317.88,317.04,317.37,42310.0,306.0202,306.0972,305.2884,305.6061,42310.0
2021-01-22 15:00:00,317.34,317.45,316.54,316.77,63070.0,305.5772,305.6832,304.8069,305.0284,63070.0
2021-01-22 15:30:00,316.76,316.77,315.06,315.06,221862.0,305.0187,305.0284,303.3818,303.3818,221862.0
2021-01-25 09:30:00,316.04,318.22,313.91,315.55,94336.0,304.3254,306.4246,302.2744,303.8536,94336.0
2021-01-25 10:00:00,315.45,316.49,314.45,316.16,53990.0,303.7573,304.7587,302.7944,304.441,53990.0
2021-01-25 10:30:00,316.22,317.17,314.39,314.61,78067.0,304.4988,305.4135,302.7366,302.9484,78067.0
2021-01-25 11:00:00,314.63,315.12,311.71,312.23,75347.0,302.9677,303.4395,300.1559,300.6567,75347.0
2021-01-25 11:30:00,312.18,313.65,311.81,313.13,29383.0,300.6085,302.024,300.2522,301.5233,29383.0
2021-01-25 12:00:00,313.33,314.99,313.31,314.55,39899.0,301.7159,303.3143,301.6966,302.8907,39899.0
2021-01-25 12:30:00,314.4,315.51,314.03,315.33,34839.0,302.7462,303.8151,302.3899,303.6417,34839.0
2021-01-25 13:00:00,315.37,315.47,314.73,315.08,47140.0,303.6803,303.7766,303.064,303.401,47140.0
2021-01-25 13:30:00,314.91,315.98,314.79,315.98,40116.0,303.2373,304.2677,303.1218,304.2677,40116.0
2021-01-25 14:00:00,315.99,317.52,315.61,316.51,132768.0,304.2773,305.7506,303.9114,304.778,132768.0
2021-01-25 14:30:00,316.49,316.94,315.85,315.98,76244.0,304.7587,305.1921,304.1425,304.2677,76244.0
2021-01-25 15:00:00,316.01,316.05,315.13,315.52,40665.0,304.2965,304.3351,303.4492,303.8247,40665.0
2021-01-25 15:30:00,315.56,315.64,314.83,314.92,133280.0,303.8632,303.9403,303.1603,303.2469,133280.0
2021-01-26 09:30:00,315.37,316.93,313.28,316.2,85015.0,303.6803,305.1824,301.6677,304.4795,85015.0
2021-01-26 10:00:00,315.99,316.65,315.12,316.5,58381.0,304.2773,304.9128,303.4395,304.7684,58381.0
2021-01-26 10:30:00,316.63,316.74,315.47,315.57,66838.0,304.8936,304.9995,303.7766,303.8728,66838.0
2021-01-26 11:00:00,315.72,317.34,315.57,317.03,45820.0,304.0173,305.5772,303.8728,305.2787,45820.0
2021-01-26 11:30:00,316.94,318.37,316.49,318.08,35275.0,305.1921,306.5691,304.7587,306.2898,35275.0
2021-01-26 12:00:00,318.12,318.13,316.98,317.25,50762.0,306.3283,306.338,305.2306,305.4906,50762.0
2021-01-26 12:30:00,317.3,317.62,316.38,316.78,29333.0,305.5387,305.8469,304.6528,305.038,29333.0
2021-01-26 13:00:00,316.78,317.13,316.49,317.06,33073.0,305.038,305.375,304.7587,305.3076,33073.0
2021-01-26 13:30:00,317.05,318.08,317.02,317.38,27204.0,305.298,306.2898,305.2691,305.6158,27204.0
2021-01-26 14:00:00,317.46,318.6,317.03,318.15,49274.0,305.6928,306.7905,305.2787,306.3572,49274.0
2021-01-26 14:30:00,317.91,319.87,317.9,319.69,54676.0,306.1261,308.0135,306.1165,307.8401,54676.0
2021-01-26 15:00:00,319.62,320.93,319.33,320.87,58281.0,307.7727,309.0342,307.4935,308.9764,58281.0
2021-01-26 15:30:00,320.86,321.04,318.94,319.02,236445.0,308.9668,309.1401,307.1179,307.195,236445.0
2021-01-27 09:30:00,318.1,327.65,315.44,315.97,266523.0,306.3091,315.5051,303.7477,304.258,266523.0
2021-01-27 10:00:00,315.76,318.05,313.78,314.25,174826.0,304.0558,306.2609,302.1492,302.6018,174826.0
2021-01-27 10:30:00,314.23,314.32,311.46,312.09,115942.0,302.5825,302.6692,299.9152,300.5218,115942.0
2021-01-27 11:00:00,312.1,312.46,310.55,311.11,83319.0,300.5315,300.8781,299.0389,299.5782,83319.0
2021-01-27 11:30:00,311.11,311.12,309.49,309.72,124312.0,299.5782,299.5878,298.0182,298.2397,124312.0
2021-01-27 12:00:00,309.69,310.4,308.66,309.31,157373.0,298.2108,298.8945,297.219,297.8449,157373.0
2021-01-27 12:30:00,309.06,309.61,308.54,309.2,95411.0,297.6042,298.1338,297.1034,297.739,95411.0
2021-01-27 13:00:00,309.27,310.18,308.08,309.98,99468.0,297.8064,298.6826,296.6605,298.4901,99468.0
2021-01-27 13:30:00,310.0,310.0,307.41,307.47,81202.0,298.5093,298.5093,296.0153,296.0731,81202.0
2021-01-27 14:00:00,307.47,308.11,305.31,305.54,91455.0,296.0731,296.6894,293.9932,294.2146,91455.0
2021-01-27 14:30:00,305.54,306.08,303.54,304.04,146332.0,294.2146,294.7346,292.2888,292.7702,146332.0
2021-01-27 15:00:00,304.01,305.67,303.5,304.69,218073.0,292.7413,294.3398,292.2502,293.3961,218073.0
2021-01-27 15:30:00,304.74,307.61,304.54,306.64,336620.0,293.4443,296.2079,293.2517,295.2739,336620.0
2021-01-28 09:30:00,308.71,316.97,307.07,316.3,153460.0,297.2671,305.221,295.6879,304.5758,153460.0
2021-01-28 10:00:00,316.2,320.14,316.13,319.1,147850.0,304.4795,308.2735,304.4121,307.272,147850.0
2021-01-28 10:30:00,319.38,322.6,318.46,322.29,113374.0,307.5416,310.6423,306.6557,310.3438,113374.0
2021-01-28 11:00:00,322.45,323.68,321.63,322.5,77357.0,310.4978,311.6822,309.7082,310.546,77357.0
2021-01-28 11:30:00,322.49,323.57,321.06,321.08,96508.0,310.5363,311.5763,309.1594,309.1786,96508.0
2021-01-28 12:00:00,321.27,322.32,320.92,321.74,57402.0,309.3616,310.3726,309.0245,309.8141,57402.0
2021-01-28 12:30:00,321.76,322.98,321.62,322.05,43533.0,309.8334,311.0082,309.6986,310.1127,43533.0
2021-01-28 13:00:00,322.05,322.25,320.51,321.12,68332.0,310.1127,310.3052,308.6297,309.2171,68332.0
2021-01-28 13:30:00,321.11,321.82,320.84,321.82,47142.0,309.2075,309.8912,308.9475,309.8912,47142.0
2021-01-28 14:00:00,321.95,322.14,319.98,320.72,71912.0,310.0164,310.1993,308.1194,308.832,71912.0
2021-01-28 14:30:00,320.84,321.22,320.22,320.9,68061.0,308.9475,309.3134,308.3505,309.0053,68061.0
2021-01-28 15:00:00,320.86,321.18,320.03,320.14,94692.0,308.9668,309.2749,308.1675,308.2735,94692.0
2021-01-28 15:30:00,320.02,320.46,317.89,319.22,381885.0,308.1579,308.5816,306.1069,307.3876,381885.0
2021-01-29 09:30:00,314.67,317.78,312.31,316.92,198239.0,303.0062,306.0009,300.7337,305.1728,198239.0
2021-01-29 10:00:00,317.55,317.55,314.77,315.66,115012.0,305.7795,305.7795,303.1025,303.9595,115012.0
2021-01-29 10:30:00,315.54,316.67,315.0,316.31,111527.0,303.844,304.9321,303.324,304.5854,111527.0
2021-01-29 11:00:00,316.42,316.53,313.78,314.16,81563.0,304.6913,304.7973,302.1492,302.5151,81563.0
2021-01-29 11:30:00,314.0,314.35,312.43,313.04,75783.0,302.361,302.6981,300.8492,301.4366,75783.0
2021-01-29 12:00:00,312.87,313.73,311.91,312.25,118229.0,301.2729,302.1011,300.3485,300.6759,118229.0
2021-01-29 12:30:00,312.26,312.65,311.86,312.25,77219.0,300.6855,301.0611,300.3004,300.6759,77219.0
2021-01-29 13:00:00,312.08,313.81,311.98,313.79,124912.0,300.5122,302.1781,300.4159,302.1588,124912.0
2021-01-29 13:30:00,313.8,314.76,313.42,313.66,76966.0,302.1685,303.0929,301.8025,302.0336,76966.0
2021-01-29 14:00:00,313.85,315.3,313.85,314.94,46224.0,302.2166,303.6129,302.2166,303.2662,46224.0
2021-01-29 14:30:00,314.99,316.83,314.52,316.13,104427.0,303.3143,305.0861,302.8618,304.4121,104427.0
2021-01-29 15:00:00,316.2,317.9,316.2,317.86,88425.0,304.4795,306.1165,304.4795,306.078,88425.0
2021-01-29 15:30:00,317.85,320.15,316.88,316.88,358481.0,306.0683,308.2831,305.1343,305.1343,358481.0
2021-02-01 09:30:00,319.75,322.4,318.56,322.06,123862.0,307.8979,310.4497,306.752,310.1223,123862.0
2021-02-01 10:00:00,322.12,322.27,320.77,320.79,49347.0,310.1801,310.3245,308.8801,308.8994,49347.0
2021-02-01 10:30:00,320.76,321.21,317.18,317.43,63053.0,308.8705,309.3038,305.4232,305.6639,63053.0
2021-02-01 11:00:00,317.35,319.74,317.25,319.71,62374.0,305.5869,307.8883,305.4906,307.8594,62374.0
2021-02-01 11:30:00,319.56,322.11,319.53,320.74,65360.0,307.715,310.1704,307.6861,308.8512,65360.0
2021-02-01 12:00:00,320.79,322.57,320.67,321.68,62814.0,308.8994,310.6134,308.7838,309.7564,62814.0
2021-02-01 12:30:00,321.72,322.24,321.69,322.19,46077.0,309.7949,310.2956,309.766,310.2475,46077.0
2021-02-01 13:00:00,322.16,322.52,321.92,322.14,37606.0,310.2186,310.5652,309.9875,310.1993,37606.0
2021-02-01 13:30:00,322.24,322.47,321.66,321.84,57818.0,310.2956,310.5171,309.7371,309.9104,57818.0
2021-02-01 14:00:00,321.8,321.96,321.2,321.61,42564.0,309.8719,310.026,309.2942,309.689,42564.0
2021-02-01 14:30:00,321.72,321.96,321.21,321.94,56730.0,309.7949,310.026,309.3038,310.0067,56730.0
2021-02-01 15:00:00,321.94,322.39,321.27,321.81,53701.0,310.0067,310.4401,309.3616,309.8816,53701.0
2021-02-01 15:30:00,321.77,322.89,321.57,321.78,324733.0,309.843,310.9215,309.6504,309.8527,324733.0
2021-02-02 09:30:00,324.23,328.26,324.07,327.49,203170.0,312.2118,316.0925,312.0578,315.351,203170.0
2021-02-02 10:00:00,327.4,329.79,327.21,329.52,87017.0,315.2643,317.5658,315.0814,317.3058,87017.0
2021-02-02 10:30:00,329.59,330.08,328.65,329.1,118761.0,317.3732,317.845,316.468,316.9013,118761.0
2021-02-02 11:00:00,328.97,330.93,328.97,330.0,154963.0,316.7762,318.6635,316.7762,317.768,154963.0
2021-02-02 11:30:00,330.15,331.52,330.05,330.55,80721.0,317.9124,319.2316,317.8161,318.2976,80721.0
2021-02-02 12:00:00,330.51,331.36,330.43,331.22,79499.0,318.2591,319.0776,318.182,318.9428,79499.0
2021-02-02 12:30:00,331.31,331.78,331.26,331.55,65167.0,319.0294,319.482,318.9813,319.2605,65167.0
2021-02-02 13:00:00,331.51,331.83,331.26,331.48,74590.0,319.222,319.5301,318.9813,319.1931,74590.0
2021-02-02 13:30:00,331.55,332.06,331.45,331.88,58465.0,319.2605,319.7516,319.1642,319.5783,58465.0
2021-02-02 14:00:00,331.79,332.15,331.6,331.87,43959.0,319.4916,319.8383,319.3087,319.5687,43959.0
2021-02-02 14:30:00,331.86,331.95,330.78,331.65,108137.0,319.559,319.6457,318.5191,319.3568,108137.0
2021-02-02 15:00:00,331.69,331.73,330.76,330.96,77544.0,319.3953,319.4338,318.4998,318.6924,77544.0
2021-02-02 15:30:00,331.0,331.1,330.0,330.0,185764.0,318.7309,318.8272,317.768,317.768,185764.0
2021-02-03 09:30:00,330.0,330.0,326.56,327.71,146135.0,317.768,317.768,314.4555,315.5629,146135.0
2021-02-03 10:00:00,327.89,328.63,326.75,327.34,88059.0,315.7362,316.4488,314.6384,315.2066,88059.0
2021-02-03 10:30:00,327.56,327.95,326.8,327.45,46624.0,315.4184,315.794,314.6866,315.3125,46624.0
2021-02-03 11:00:00,327.46,327.71,326.75,327.28,59925.0,315.3221,315.5629,314.6384,315.1488,59925.0
2021-02-03 11:30:00,327.24,327.32,325.49,325.49,52163.0,315.1103,315.1873,313.4251,313.4251,52163.0
2021-02-03 12:00:00,325.25,325.8,324.84,325.25,48665.0,313.194,313.7237,312.7992,313.194,48665.0
2021-02-03 12:30:00,325.29,325.3,324.75,325.18,42953.0,313.2326,313.2422,312.7126,313.1266,42953.0
2021-02-03 13:00:00,325.22,325.38,324.5,324.97,34751.0,313.1652,313.3192,312.4718,312.9244,34751.0
2021-02-03 13:30:00,324.94,325.83,324.86,325.46,46904.0,312.8955,313.7525,312.8185,313.3963,46904.0
2021-02-03 14:00:00,325.47,326.85,325.4,325.77,46622.0,313.4059,314.7347,313.3385,313.6948,46622.0
2021-02-03 14:30:00,325.78,325.92,325.05,325.05,39085.0,313.7044,313.8392,313.0015,313.0015,39085.0
2021-02-03 15:00:00,325.02,325.45,324.91,325.2,84319.0,312.9726,313.3866,312.8666,313.1459,84319.0
2021-02-03 15:30:00,325.19,325.29,324.17,324.21,263028.0,313.1363,313.2326,312.1541,312.1926,263028.0
2021-02-04 09:30:00,324.69,326.49,324.25,325.77,81814.0,312.6548,314.3881,312.2311,313.6948,81814.0
2021-02-04 10:00:00,325.77,326.09,324.53,325.49,62979.0,313.6948,314.0029,312.5007,313.4251,62979.0
2021-02-04 10:30:00,325.49,326.1,324.72,325.95,37848.0,313.4251,314.0125,312.6837,313.8681,37848.0
2021-02-04 11:00:00,326.04,326.36,324.88,324.99,42411.0,313.9548,314.2629,312.8378,312.9437,42411.0
2021-02-04 11:30:00,324.99,325.35,324.56,324.85,31255.0,312.9437,313.2903,312.5296,312.8089,31255.0
2021-02-04 12:00:00,324.75,325.19,324.59,324.62,21225.0,312.7126,313.1363,312.5585,312.5874,21225.0
2021-02-04 12:30:00,324.51,325.77,324.51,325.77,21895.0,312.4815,313.6948,312.4815,313.6948,21895.0
2021-02-04 13:00:00,325.75,326.6,325.4,326.54,18247.0,313.6755,314.494,313.3385,314.4362,18247.0
2021-02-04 13:30:00,326.66,327.62,326.57,327.45,32158.0,314.5518,315.4762,314.4651,315.3125,32158.0
2021-02-04 14:00:00,327.27,327.7,326.82,327.37,20927.0,315.1392,315.5532,314.7058,315.2355,20927.0
2021-02-04 14:30:00,327.44,327.76,327.15,327.46,49446.0,315.3029,315.611,315.0236,315.3221,49446.0
2021-02-04 15:00:00,327.46,327.69,326.93,327.17,44099.0,315.3221,315.5436,314.8118,315.0429,44099.0
2021-02-04 15:30:00,327.17,328.47,326.94,328.47,135064.0,315.0429,316.2947,314.8214,316.2947,135064.0
2021-02-05 09:30:00,328.95,332.46,327.38,328.02,219377.0,316.7569,320.1368,315.2451,315.8614,219377.0
2021-02-05 10:00:00,328.07,328.79,326.38,326.71,153909.0,315.9095,316.6028,314.2822,314.5999,153909.0
2021-02-05 10:30:00,326.74,326.89,324.6,324.83,136543.0,314.6288,314.7733,312.5681,312.7896,136543.0
2021-02-05 11:00:00,324.83,324.83,323.48,324.16,77897.0,312.7896,312.7896,311.4896,312.1444,77897.0
2021-02-05 11:30:00,324.12,325.2,323.92,324.99,72470.0,312.1059,313.1459,311.9133,312.9437,72470.0
2021-02-05 12:00:00,324.99,325.06,324.14,324.56,55407.0,312.9437,313.0111,312.1252,312.5296,55407.0
2021-02-05 12:30:00,324.64,325.5,324.58,324.76,44158.0,312.6067,313.4348,312.5489,312.7222,44158.0
2021-02-05 13:00:00,324.88,325.19,324.17,325.02,55563.0,312.8378,313.1363,312.1541,312.9726,55563.0
2021-02-05 13:30:00,324.95,325.16,324.1,324.42,102327.0,312.9052,313.1074,312.0867,312.3948,102327.0
2021-02-05 14:00:00,324.47,325.06,324.26,324.85,99779.0,312.443,313.0111,312.2407,312.8089,99779.0
2021-02-05 14:30:00,324.92,325.02,324.13,324.68,71167.0,312.8763,312.9726,312.1156,312.6452,71167.0
2021-02-05 15:00:00,324.68,325.46,324.47,324.82,61904.0,312.6452,313.3963,312.443,312.78,61904.0
2021-02-05 15:30:00,324.81,324.82,323.53,324.31,239432.0,312.7704,312.78,311.5378,312.2889,239432.0
2021-02-08 09:30:00,325.56,326.3,323.66,323.66,100001.0,313.4926,314.2051,311.663,311.663,100001.0
2021-02-08 10:00:00,323.88,325.61,323.76,324.75,48276.0,311.8748,313.5407,311.7593,312.7126,48276.0
2021-02-08 10:30:00,324.7,325.15,324.45,324.64,43924.0,312.6644,313.0977,312.4237,312.6067,43924.0
2021-02-08 11:00:00,324.7,324.73,322.94,323.54,61938.0,312.6644,312.6933,310.9697,311.5474,61938.0
2021-02-08 11:30:00,323.5,324.7,323.14,324.46,42069.0,311.5089,312.6644,311.1623,312.4333,42069.0
2021-02-08 12:00:00,324.35,324.6,323.86,324.16,41185.0,312.3274,312.5681,311.8556,312.1444,41185.0
2021-02-08 12:30:00,324.18,324.97,324.17,324.77,48009.0,312.1637,312.9244,312.1541,312.7318,48009.0
2021-02-08 13:00:00,324.78,325.15,324.08,324.09,44040.0,312.7415,313.0977,312.0674,312.077,44040.0
2021-02-08 13:30:00,323.98,324.67,323.98,324.35,18746.0,311.9711,312.6355,311.9711,312.3274,18746.0
2021-02-08 14:00:00,324.36,324.78,323.92,323.99,26854.0,312.337,312.7415,311.9133,311.9807,26854.0
2021-02-08 14:30:00,323.91,324.26,323.59,323.93,46390.0,311.9037,312.2407,311.5956,311.923,46390.0
2021-02-08 15:00:00,323.99,324.26,323.7,324.04,44437.0,311.9807,312.2407,311.7015,312.0289,44437.0
2021-02-08 15:30:00,324.05,325.55,323.18,325.46,177844.0,312.0385,313.4829,311.2008,313.3963,177844.0
2021-02-09 09:30:00,330.0,336.5,326.68,335.34,235542.0,317.768,324.027,314.571,322.91,235542.0
2021-02-09 10:00:00,335.73,336.87,334.51,335.75,203875.0,323.2856,324.3833,322.1108,323.3048,203875.0
2021-02-09 10:30:00,335.75,337.54,335.61,336.98,220268.0,323.3048,325.0285,323.17,324.4892,220268.0
2021-02-09 11:00:00,337.02,338.0,335.97,336.66,158880.0,324.5278,325.4714,323.5167,324.1811,158880.0
2021-02-09 11:30:00,336.57,337.99,336.14,337.21,95951.0,324.0944,325.4618,323.6804,324.7107,95951.0
2021-02-09 12:00:00,337.23,338.19,336.99,337.56,192421.0,324.73,325.6544,324.4989,325.0477,192421.0
2021-02-09 12:30:00,337.63,338.47,337.63,338.02,206791.0,325.1152,325.924,325.1152,325.4907,206791.0
2021-02-09 13:00:00,338.01,338.27,337.31,337.44,132352.0,325.4811,325.7314,324.807,324.9322,132352.0
2021-02-09 13:30:00,337.44,337.83,336.11,336.35,79576.0,324.9322,325.3077,323.6515,323.8826,79576.0
2021-02-09 14:00:00,336.3,336.3,334.31,334.63,51287.0,323.8345,323.8345,321.9182,322.2264,51287.0
2021-02-09 14:30:00,334.63,335.14,333.51,333.6,106641.0,322.2264,322.7175,321.1479,321.2345,106641.0
2021-02-09 15:00:00,333.61,333.96,332.24,332.34,63451.0,321.2442,321.5812,319.9249,320.0212,63451.0
2021-02-09 15:30:00,332.39,333.36,331.82,332.38,265843.0,320.0694,321.0034,319.5205,320.0598,265843.0
2021-02-10 09:30:00,334.97,336.29,332.86,336.17,132247.0,322.5538,323.8248,320.522,323.7093,132247.0
2021-02-10 10:00:00,336.15,336.59,335.36,335.6,97912.0,323.69,324.1137,322.9293,323.1604,97912.0
2021-02-10 10:30:00,335.41,336.27,334.6,334.68,86952.0,322.9774,323.8056,322.1975,322.2745,86952.0
2021-02-10 11:00:00,334.79,336.85,333.01,333.53,79393.0,322.3804,324.3641,320.6664,321.1671,79393.0
2021-02-10 11:30:00,333.49,333.94,331.96,333.04,61619.0,321.1286,321.5619,319.6553,320.6953,61619.0
2021-02-10 12:00:00,332.88,333.02,331.95,332.53,38925.0,320.5412,320.676,319.6457,320.2042,38925.0
2021-02-10 12:30:00,332.24,332.45,330.64,331.96,39545.0,319.9249,320.1272,318.3843,319.6553,39545.0
2021-02-10 13:00:00,332.02,332.74,331.71,332.59,59909.0,319.7131,320.4064,319.4146,320.262,59909.0
2021-02-10 13:30:00,332.52,332.88,331.4,331.48,24396.0,320.1946,320.5412,319.1161,319.1931,24396.0
2021-02-10 14:00:00,331.61,332.5,330.8,332.5,30458.0,319.3183,320.1753,318.5383,320.1753,30458.0
2021-02-10 14:30:00,332.39,332.85,331.3,332.21,52592.0,320.0694,320.5123,319.0198,319.8961,52592.0
2021-02-10 15:00:00,332.21,332.26,331.74,332.21,70547.0,319.8961,319.9442,319.4435,319.8961,70547.0
2021-02-10 15:30:00,332.21,333.02,331.75,332.79,242529.0,319.8961,320.676,319.4531,320.4546,242529.0
2021-02-11 09:30:00,334.35,335.89,333.0,335.0,108933.0,321.9567,323.4397,320.6568,322.5826,108933.0
2021-02-11 10:00:00,335.17,335.76,334.74,335.27,53212.0,322.7463,323.3145,322.3323,322.8426,53212.0
2021-02-11 10:30:00,335.35,335.68,334.87,335.05,45592.0,322.9197,323.2374,322.4575,322.6308,45592.0
2021-02-11 11:00:00,335.21,337.05,335.05,336.83,57038.0,322.7849,324.5567,322.6308,324.3448,57038.0
2021-02-11 11:30:00,336.92,338.94,336.88,338.92,138552.0,324.4315,326.3766,324.393,326.3573,138552.0
2021-02-11 12:00:00,338.94,339.36,338.07,338.28,59453.0,326.3766,326.781,325.5388,325.7411,59453.0
2021-02-11 12:30:00,338.36,338.49,337.47,337.66,34824.0,325.8181,325.9433,324.9611,325.144,34824.0
2021-02-11 13:00:00,337.56,337.64,336.95,337.53,40761.0,325.0477,325.1248,324.4604,325.0189,40761.0
2021-02-11 13:30:00,337.53,337.68,336.98,337.17,38722.0,325.0189,325.1633,324.4892,324.6722,38722.0
2021-02-11 14:00:00,337.1,338.25,336.98,338.13,54096.0,324.6048,325.7122,324.4892,325.5966,54096.0
2021-02-11 14:30:00,338.09,338.25,337.35,337.75,29439.0,325.5581,325.7122,324.8455,325.2307,29439.0
2021-02-11 15:00:00,337.65,338.53,337.45,337.78,34652.0,325.1344,325.9818,324.9418,325.2596,34652.0
2021-02-11 15:30:00,337.79,339.81,337.16,339.39,216517.0,325.2692,327.2143,324.6626,326.8099,216517.0
2021-02-12 09:30:00,337.67,339.86,337.24,339.4,70902.0,325.1537,327.2625,324.7396,326.8195,70902.0
2021-02-12 10:00:00,339.44,340.21,337.42,337.87,58442.0,326.8581,327.5995,324.9129,325.3463,58442.0
2021-02-12 10:30:00,337.96,339.66,337.91,337.91,46817.0,325.4329,327.0699,325.3848,325.3848,46817.0
2021-02-12 11:00:00,337.98,338.44,337.39,338.14,49642.0,325.4522,325.8951,324.8841,325.6063,49642.0
2021-02-12 11:30:00,338.21,339.02,337.99,338.94,28701.0,325.6737,326.4536,325.4618,326.3766,28701.0
2021-02-12 12:00:00,338.98,339.21,338.34,338.63,95812.0,326.4151,326.6366,325.7988,326.0781,95812.0
2021-02-12 12:30:00,338.55,339.68,338.55,339.17,54643.0,326.0011,327.0892,326.0011,326.5981,54643.0
2021-02-12 13:00:00,339.14,339.41,338.33,338.58,34571.0,326.5692,326.8292,325.7892,326.0299,34571.0
2021-02-12 13:30:00,338.62,338.87,338.5,338.6,29564.0,326.0685,326.3092,325.9529,326.0492,29564.0
2021-02-12 14:00:00,338.68,338.78,338.42,338.77,33958.0,326.1262,326.2225,325.8759,326.2129,33958.0
2021-02-12 14:30:00,338.8,338.83,337.83,338.27,47195.0,326.2418,326.2707,325.3077,325.7314,47195.0
2021-02-12 15:00:00,338.28,340.55,338.16,340.26,98621.0,325.7411,327.9269,325.6255,327.6477,98621.0
2021-02-12 15:30:00,340.25,340.25,339.07,339.32,194363.0,327.638,327.638,326.5018,326.7425,194363.0
2021-02-16 09:30:00,342.0,342.0,339.26,339.74,98779.0,329.3232,329.3232,326.6847,327.1469,98779.0
2021-02-16 10:00:00,339.58,339.89,339.0,339.79,183226.0,326.9929,327.2914,326.4344,327.1951,183226.0
2021-02-16 10:30:00,339.78,340.54,339.2,339.93,125781.0,327.1855,327.9173,326.627,327.3299,125781.0
2021-02-16 11:00:00,339.98,340.96,339.53,339.87,69111.0,327.378,328.3217,326.9447,327.2721,69111.0
2021-02-16 11:30:00,339.95,340.16,338.5,339.17,126714.0,327.3492,327.5514,325.9529,326.5981,126714.0
2021-02-16 12:00:00,339.06,339.68,338.0,338.06,52745.0,326.4921,327.0892,325.4714,325.5292,52745.0
2021-02-16 12:30:00,338.07,338.52,337.56,338.13,133748.0,325.5388,325.9722,325.0477,325.5966,133748.0
2021-02-16 13:00:00,338.08,338.15,337.24,337.71,115679.0,325.5485,325.6159,324.7396,325.1922,115679.0
2021-02-16 13:30:00,337.8,338.03,337.29,337.63,104989.0,325.2789,325.5003,324.7878,325.1152,104989.0
2021-02-16 14:00:00,337.57,337.85,336.5,337.23,92111.0,325.0574,325.327,324.027,324.73,92111.0
2021-02-16 14:30:00,337.24,337.42,336.75,337.28,87102.0,324.7396,324.9129,324.2678,324.7781,87102.0
2021-02-16 15:00:00,337.3,338.01,337.0,337.65,55915.0,324.7974,325.4811,324.5085,325.1344,55915.0
2021-02-16 15:30:00,337.56,338.55,336.95,338.05,242810.0,325.0477,326.0011,324.4604,325.5196,242810.0
2021-02-17 09:30:00,335.36,338.73,334.62,337.92,114398.0,322.9293,326.1744,322.2167,325.3944,114398.0
2021-02-17 10:00:00,337.43,338.84,336.88,337.27,57629.0,324.9226,326.2803,324.393,324.7685,57629.0
2021-02-17 10:30:00,337.25,338.39,336.82,337.73,53063.0,324.7492,325.847,324.3352,325.2114,53063.0
2021-02-17 11:00:00,337.74,338.84,337.73,338.28,61293.0,325.2211,326.2803,325.2114,325.7411,61293.0
2021-02-17 11:30:00,338.1,338.28,337.61,338.23,34629.0,325.5677,325.7411,325.0959,325.6929,34629.0
2021-02-17 12:00:00,338.23,338.65,336.99,337.43,31114.0,325.6929,326.0973,324.4989,324.9226,31114.0
2021-02-17 12:30:00,337.5,338.08,337.0,337.66,22811.0,324.99,325.5485,324.5085,325.144,22811.0
2021-02-17 13:00:00,337.64,338.05,337.37,337.91,23376.0,325.1248,325.5196,324.8648,325.3848,23376.0
2021-02-17 13:30:00,337.86,337.99,337.52,337.52,23280.0,325.3366,325.4618,325.0092,325.0092,23280.0
2021-02-17 14:00:00,337.6,338.51,337.59,338.37,20600.0,325.0863,325.9625,325.0766,325.8277,20600.0
2021-02-17 14:30:00,338.48,338.71,337.98,338.39,18594.0,325.9336,326.1551,325.4522,325.847,18594.0
2021-02-17 15:00:00,338.37,338.78,338.26,338.64,27580.0,325.8277,326.2225,325.7218,326.0877,27580.0
2021-02-17 15:30:00,338.64,339.09,338.36,338.65,127689.0,326.0877,326.521,325.8181,326.0973,127689.0
2021-02-18 09:30:00,337.09,341.04,337.09,339.06,87187.0,324.5952,328.3988,324.5952,326.4921,87187.0
2021-02-18 10:00:00,338.95,338.95,337.33,337.77,57461.0,326.3862,326.3862,324.8263,325.25,57461.0
2021-02-18 10:30:00,337.48,338.7,337.47,338.63,27181.0,324.9707,326.1455,324.9611,326.0781,27181.0
2021-02-18 11:00:00,338.55,338.93,337.71,337.72,18793.0,326.0011,326.367,325.1922,325.2018,18793.0
2021-02-18 11:30:00,337.69,338.55,337.69,338.28,24857.0,325.1729,326.0011,325.1729,325.7411,24857.0
2021-02-18 12:00:00,338.23,338.46,337.69,337.86,29050.0,325.6929,325.9144,325.1729,325.3366,29050.0
2021-02-18 12:30:00,337.88,338.43,337.74,338.13,19059.0,325.3559,325.8855,325.2211,325.5966,19059.0
2021-02-18 13:00:00,337.99,338.5,337.74,338.25,27990.0,325.4618,325.9529,325.2211,325.7122,27990.0
2021-02-18 13:30:00,338.22,338.5,337.8,337.81,23964.0,325.6833,325.9529,325.2789,325.2885,23964.0
2021-02-18 14:00:00,337.94,338.47,337.83,337.88,27069.0,325.4137,325.924,325.3077,325.3559,27069.0
2021-02-18 14:30:00,337.89,338.65,337.88,338.46,46182.0,325.3655,326.0973,325.3559,325.9144,46182.0
2021-02-18 15:00:00,338.38,338.51,337.78,337.99,30001.0,325.8374,325.9625,325.2596,325.4618,30001.0
2021-02-18 15:30:00,338.02,338.55,338.0,338.5,123323.0,325.4907,326.0011,325.4714,325.9529,123323.0
2021-02-19 09:30:00,339.13,340.14,338.48,338.83,84548.0,326.5596,327.5321,325.9336,326.2707,84548.0
2021-02-19 10:00:00,339.13,340.2,338.58,340.2,34169.0,326.5596,327.5899,326.0299,327.5899,34169.0
2021-02-19 10:30:00,340.26,341.92,339.84,341.16,31278.0,327.6477,329.2461,327.2432,328.5143,31278.0
2021-02-19 11:00:00,341.14,341.27,340.63,341.15,29254.0,328.4951,328.6202,328.004,328.5047,29254.0
2021-02-19 11:30:00,341.18,341.62,340.64,341.54,39177.0,328.5336,328.9573,328.0136,328.8802,39177.0
2021-02-19 12:00:00,341.58,341.58,340.73,341.18,36112.0,328.9187,328.9187,328.1002,328.5336,36112.0
2021-02-19 12:30:00,341.06,341.48,340.12,340.45,54190.0,328.418,328.8224,327.5129,327.8306,54190.0
2021-02-19 13:00:00,340.53,340.59,339.51,339.51,19359.0,327.9077,327.9654,326.9255,326.9255,19359.0
2021-02-19 13:30:00,339.62,339.62,338.93,339.33,17752.0,327.0314,327.0314,326.367,326.7521,17752.0
2021-02-19 14:00:00,339.42,339.79,339.17,339.24,45038.0,326.8388,327.1951,326.5981,326.6655,45038.0
2021-02-19 14:30:00,339.31,339.51,338.99,339.0,45583.0,326.7329,326.9255,326.4247,326.4344,45583.0
2021-02-19 15:00:00,339.01,339.19,338.61,339.15,81712.0,326.444,326.6173,326.0588,326.5788,81712.0
2021-02-19 15:30:00,339.11,339.46,338.7,339.31,181850.0,326.5403,326.8773,326.1455,326.7329,181850.0
2021-02-22 09:30:00,339.24,339.24,334.24,335.04,132694.0,326.6655,326.6655,321.8508,322.6212,132694.0
2021-02-22 10:00:00,335.09,336.26,333.26,333.89,89342.0,322.6693,323.7959,320.9071,321.5138,89342.0
2021-02-22 10:30:00,333.9,334.94,333.36,334.15,39770.0,321.5234,322.5249,321.0034,321.7641,39770.0
2021-02-22 11:00:00,333.91,334.03,332.35,332.61,49409.0,321.533,321.6486,320.0309,320.2812,49409.0
2021-02-22 11:30:00,332.61,333.68,332.53,333.54,29722.0,320.2812,321.3116,320.2042,321.1768,29722.0
2021-02-22 12:00:00,333.5,334.26,333.25,334.1,27814.0,321.1382,321.8701,320.8975,321.716,27814.0
2021-02-22 12:30:00,334.15,335.32,333.8,335.27,19100.0,321.7641,322.8908,321.4271,322.8426,19100.0
2021-02-22 13:00:00,335.29,335.29,334.42,334.98,22460.0,322.8619,322.8619,322.0241,322.5634,22460.0
2021-02-22 13:30:00,335.01,335.4,334.54,334.59,18393.0,322.5923,322.9678,322.1397,322.1878,18393.0
2021-02-22 14:00:00,334.77,334.82,334.21,334.22,57889.0,322.3612,322.4093,321.8219,321.8316,57889.0
2021-02-22 14:30:00,334.23,334.48,333.45,333.57,34436.0,321.8412,322.0819,321.0901,321.2056,34436.0
2021-02-22 15:00:00,333.63,333.67,332.82,333.01,46803.0,321.2634,321.3019,320.4834,320.6664,46803.0
2021-02-22 15:30:00,333.12,333.4,331.59,333.4,190274.0,320.7723,321.0419,319.299,321.0419,190274.0
2021-02-23 09:30:00,331.91,331.91,326.37,326.37,222622.0,320.364,320.364,315.0167,315.0167,222622.0
2021-02-23 10:00:00,326.27,327.49,325.06,326.24,59915.0,314.9202,316.0977,313.7523,314.8912,59915.0
2021-02-23 10:30:00,326.12,327.3,324.76,326.73,102999.0,314.7754,315.9143,313.4627,315.3642,102999.0
2021-02-23 11:00:00,326.69,327.36,325.9,326.3,67523.0,315.3256,315.9723,314.563,314.9491,67523.0
2021-02-23 11:30:00,326.24,326.88,324.76,325.07,64978.0,314.8912,315.509,313.4627,313.7619,64978.0
2021-02-23 12:00:00,324.88,325.2,323.75,323.76,56129.0,313.5785,313.8874,312.4878,312.4975,56129.0
2021-02-23 12:30:00,323.87,324.58,323.07,323.84,75263.0,312.6037,313.289,311.8315,312.5747,75263.0
2021-02-23 13:00:00,323.76,325.09,323.76,324.83,75228.0,312.4975,313.7812,312.4975,313.5303,75228.0
2021-02-23 13:30:00,324.75,325.67,324.24,325.47,68709.0,313.4531,314.341,312.9608,314.148,68709.0
2021-02-23 14:00:00,325.47,325.54,324.04,324.71,71672.0,314.148,314.2156,312.7678,313.4144,71672.0
2021-02-23 14:30:00,324.69,325.03,324.21,324.95,61830.0,313.3951,313.7233,312.9318,313.6461,61830.0
2021-02-23 15:00:00,324.89,326.56,324.75,326.15,171612.0,313.5882,315.2001,313.4531,314.8044,171612.0
2021-02-23 15:30:00,326.19,326.89,324.9,325.33,296586.0,314.843,315.5186,313.5978,314.0129,296586.0
2021-02-24 09:30:00,326.0,326.23,322.37,323.67,138719.0,314.6596,314.8816,311.1558,312.4106,138719.0
2021-02-24 10:00:00,323.35,324.67,322.92,324.25,47380.0,312.1018,313.3758,311.6867,312.9704,47380.0
2021-02-24 10:30:00,324.46,326.06,323.04,325.8,122883.0,313.1731,314.7175,311.8025,314.4665,122883.0
2021-02-24 11:00:00,325.68,326.38,325.33,326.01,97990.0,314.3507,315.0264,314.0129,314.6692,97990.0
2021-02-24 11:30:00,326.01,327.98,325.74,326.94,71369.0,314.6692,316.5707,314.4086,315.5669,71369.0
2021-02-24 12:00:00,327.0,327.84,326.3,327.18,55205.0,315.6248,316.4356,314.9491,315.7985,55205.0
2021-02-24 12:30:00,327.34,328.87,327.21,328.45,73411.0,315.953,317.4297,315.8275,317.0243,73411.0
2021-02-24 13:00:00,328.46,329.3,327.95,329.08,45255.0,317.034,317.8448,316.5417,317.6324,45255.0
2021-02-24 13:30:00,329.07,330.6,328.96,330.11,48890.0,317.6228,319.0996,317.5166,318.6266,48890.0
2021-02-24 14:00:00,330.24,330.37,328.67,329.9,53223.0,318.7521,318.8776,317.2367,318.4239,53223.0
2021-02-24 14:30:00,329.9,331.1,329.52,330.69,52845.0,318.4239,319.5822,318.0571,319.1864,52845.0
2021-02-24 15:00:00,330.79,331.9,330.63,331.7,58377.0,319.2829,320.3543,319.1285,320.1613,58377.0
2021-02-24 15:30:00,331.74,332.18,331.08,332.11,153540.0,320.1999,320.6246,319.5629,320.557,153540.0
2021-02-25 09:30:00,331.49,334.34,330.2,334.34,427365.0,319.9586,322.7094,318.7135,322.7094,427365.0
2021-02-25 10:00:00,334.49,335.73,332.64,334.63,153711.0,322.8542,324.0511,321.0686,322.9894,153711.0
2021-02-25 10:30:00,334.54,335.07,333.59,334.82,122600.0,322.9025,323.4141,321.9855,323.1728,122600.0
2021-02-25 11:00:00,334.85,335.09,332.21,332.3,72348.0,323.2017,323.4334,320.6535,320.7404,72348.0
2021-02-25 11:30:00,332.2,332.52,329.7,330.27,40170.0,320.6439,320.9528,318.2309,318.781,40170.0
2021-02-25 12:00:00,330.22,332.3,329.67,331.81,71103.0,318.7328,320.7404,318.2019,320.2675,71103.0
2021-02-25 12:30:00,331.81,332.02,330.38,331.0,82158.0,320.2675,320.4702,318.8872,319.4856,82158.0
2021-02-25 13:00:00,331.0,331.84,329.46,331.84,52476.0,319.4856,320.2964,317.9992,320.2964,52476.0
2021-02-25 13:30:00,331.8,332.83,331.21,332.55,56898.0,320.2578,321.252,319.6883,320.9817,56898.0
2021-02-25 14:00:00,332.5,334.59,332.17,334.55,59315.0,320.9335,322.9508,320.6149,322.9121,59315.0
2021-02-25 14:30:00,334.56,334.56,333.61,334.18,51621.0,322.9218,322.9218,322.0048,322.555,51621.0
2021-02-25 15:00:00,334.17,334.78,333.69,334.37,171787.0,322.5454,323.1341,322.0821,322.7384,171787.0
2021-02-25 15:30:00,334.31,334.43,330.5,330.5,260956.0,322.6805,322.7963,319.003,319.003,260956.0
2021-02-26 09:30:00,332.04,333.27,330.17,330.38,64647.0,320.4895,321.6767,318.6845,318.8872,64647.0
2021-02-26 10:00:00,330.1,330.72,327.82,328.09,52236.0,318.6169,319.2154,316.4163,316.6769,52236.0
2021-02-26 10:30:00,327.84,329.42,327.04,329.23,27819.0,316.4356,317.9606,315.6634,317.7772,27819.0
2021-02-26 11:00:00,329.34,329.73,326.38,326.38,38746.0,317.8834,318.2598,315.0264,315.0264,38746.0
2021-02-26 11:30:00,326.61,328.57,326.61,327.79,21000.0,315.2483,317.1402,315.2483,316.3873,21000.0
2021-02-26 12:00:00,327.81,329.65,327.47,329.52,24781.0,316.4066,318.1826,316.0784,318.0571,24781.0
2021-02-26 12:30:00,329.59,329.99,328.68,329.13,24316.0,318.1247,318.5108,317.2463,317.6807,24316.0
2021-02-26 13:00:00,329.24,330.93,328.51,330.9,53349.0,317.7869,319.4181,317.0823,319.3891,53349.0
2021-02-26 13:30:00,330.96,330.96,329.04,329.35,31907.0,319.447,319.447,317.5938,317.893,31907.0
2021-02-26 14:00:00,329.38,329.97,329.06,329.62,26193.0,317.922,318.4915,317.6131,318.1536,26193.0
2021-02-26 14:30:00,329.49,330.82,329.48,330.57,32068.0,318.0282,319.3119,318.0185,319.0706,32068.0
2021-02-26 15:00:00,330.72,332.56,330.65,330.92,50437.0,319.2154,320.9914,319.1478,319.4084,50437.0
2021-02-26 15:30:00,330.81,332.37,328.86,328.86,203306.0,319.3022,320.808,317.4201,317.4201,203306.0
2021-03-01 09:30:00,331.52,333.25,330.17,331.83,83495.0,319.9875,321.6574,318.6845,320.2868,83495.0
2021-03-01 10:00:00,332.04,332.94,330.51,332.21,60352.0,320.4895,321.3582,319.0127,320.6535,60352.0
2021-03-01 10:30:00,332.2,335.7,332.17,335.34,50364.0,320.6439,324.0221,320.6149,323.6747,50364.0
2021-03-01 11:00:00,335.26,336.7,334.57,334.57,37867.0,323.5974,324.9874,322.9314,322.9314,37867.0
2021-03-01 11:30:00,334.57,335.99,334.48,335.81,31816.0,322.9314,324.3021,322.8446,324.1283,31816.0
2021-03-01 12:00:00,335.94,338.28,335.65,337.16,47827.0,324.2538,326.5124,323.9739,325.4314,47827.0
2021-03-01 12:30:00,337.18,337.53,336.55,336.82,19746.0,325.4507,325.7885,324.8426,325.1032,19746.0
2021-03-01 13:00:00,336.83,337.35,336.34,336.81,16943.0,325.1128,325.6147,324.6399,325.0935,16943.0
2021-03-01 13:30:00,336.92,337.55,336.91,337.18,18466.0,325.1997,325.8078,325.19,325.4507,18466.0
2021-03-01 14:00:00,337.23,338.21,337.2,338.03,26730.0,325.4989,326.4448,325.47,326.2711,26730.0
2021-03-01 14:30:00,338.13,338.9,337.83,337.96,22533.0,326.3676,327.1108,326.078,326.2035,22533.0
2021-03-01 15:00:00,338.01,338.25,337.3,338.14,22914.0,326.2518,326.4834,325.5665,326.3773,22914.0
2021-03-01 15:30:00,338.15,338.48,336.91,337.54,127788.0,326.3869,326.7054,325.19,325.7981,127788.0
2021-03-02 09:30:00,336.21,337.41,333.41,335.03,121927.0,324.5144,325.6727,321.8118,323.3754,121927.0
2021-03-02 10:00:00,334.84,336.18,333.27,333.66,47392.0,323.1921,324.4854,321.6767,322.0531,47392.0
2021-03-02 10:30:00,333.78,334.36,333.31,333.5,35492.0,322.1689,322.7288,321.7153,321.8987,35492.0
2021-03-02 11:00:00,333.5,334.41,332.89,334.35,56131.0,321.8987,322.777,321.3099,322.7191,56131.0
2021-03-02 11:30:00,334.41,334.41,333.08,333.76,45870.0,322.777,322.777,321.4933,322.1496,45870.0
2021-03-02 12:00:00,333.55,334.12,333.27,333.44,55378.0,321.9469,322.4971,321.6767,321.8408,55378.0
2021-03-02 12:30:00,333.49,335.4,333.49,334.94,43480.0,321.889,323.7326,321.889,323.2886,43480.0
2021-03-02 13:00:00,335.04,335.33,334.23,334.47,72552.0,323.3851,323.665,322.6033,322.8349,72552.0
2021-03-02 13:30:00,334.6,334.96,333.34,333.57,63894.0,322.9604,323.3079,321.7442,321.9662,63894.0
2021-03-02 14:00:00,333.52,334.01,333.04,333.17,70497.0,321.918,322.3909,321.4547,321.5801,70497.0
2021-03-02 14:30:00,333.2,333.77,333.15,333.19,64276.0,321.6091,322.1593,321.5608,321.5995,64276.0
2021-03-02 15:00:00,333.23,333.7,332.73,333.5,110814.0,321.6381,322.0917,321.1555,321.8987,110814.0
2021-03-02 15:30:00,333.52,333.66,332.91,333.27,225439.0,321.918,322.0531,321.3292,321.6767,225439.0
2021-03-03 09:30:00,330.19,331.66,328.77,329.36,144741.0,318.7038,320.1227,317.3332,317.9027,144741.0
2021-03-03 10:00:00,329.47,329.83,327.69,328.81,35031.0,318.0089,318.3563,316.2908,317.3718,35031.0
2021-03-03 10:30:00,328.51,329.08,327.32,328.46,44750.0,317.0823,317.6324,315.9337,317.034,44750.0
2021-03-03 11:00:00,328.73,329.23,328.02,328.76,29818.0,317.2946,317.7772,316.6093,317.3236,29818.0
2021-03-03 11:30:00,328.62,328.67,327.26,327.61,73413.0,317.1884,317.2367,315.8757,316.2136,73413.0
2021-03-03 12:00:00,327.63,328.35,326.65,328.09,54903.0,316.2329,316.9278,315.287,316.6769,54903.0
2021-03-03 12:30:00,328.18,328.7,327.45,328.43,92615.0,316.7637,317.2656,316.0591,317.005,92615.0
2021-03-03 13:00:00,328.46,329.85,328.39,329.59,15590.0,317.034,318.3756,316.9664,318.1247,15590.0
2021-03-03 13:30:00,329.25,329.26,327.44,328.56,75175.0,317.7965,317.8062,316.0495,317.1305,75175.0
2021-03-03 14:00:00,328.67,329.05,328.29,328.69,17835.0,317.2367,317.6035,316.8699,317.256,17835.0
2021-03-03 14:30:00,328.53,329.21,327.63,329.2,80272.0,317.1016,317.7579,316.2329,317.7483,80272.0
2021-03-03 15:00:00,328.98,329.14,328.22,328.22,52180.0,317.5359,317.6903,316.8023,316.8023,52180.0
2021-03-03 15:30:00,328.31,328.45,326.28,326.46,297519.0,316.8892,317.0243,314.9298,315.1036,297519.0
2021-03-04 09:30:00,326.23,329.04,325.8,326.71,114555.0,314.8816,317.5938,314.4665,315.3449,114555.0
2021-03-04 10:00:00,326.68,328.04,325.5,327.77,75895.0,315.3159,316.6286,314.177,316.368,75895.0
2021-03-04 10:30:00,327.88,331.66,327.76,330.84,79812.0,316.4742,320.1227,316.3583,319.3312,79812.0
2021-03-04 11:00:00,330.96,333.85,330.77,332.86,65521.0,319.447,322.2365,319.2636,321.2809,65521.0
2021-03-04 11:30:00,333.0,334.23,332.23,334.01,37139.0,321.4161,322.6033,320.6728,322.3909,37139.0
2021-03-04 12:00:00,334.06,334.55,331.41,332.03,40052.0,322.4392,322.9121,319.8814,320.4798,40052.0
2021-03-04 12:30:00,331.58,331.66,327.76,328.22,57714.0,320.0455,320.1227,316.3583,316.8023,57714.0
2021-03-04 13:00:00,328.19,329.24,327.14,329.24,74889.0,316.7734,317.7869,315.7599,317.7869,74889.0
2021-03-04 13:30:00,329.48,329.48,325.53,325.59,62128.0,318.0185,318.0185,314.2059,314.2638,62128.0
2021-03-04 14:00:00,325.89,328.36,325.54,328.18,65954.0,314.5534,316.9375,314.2156,316.7637,65954.0
2021-03-04 14:30:00,328.07,328.62,326.34,328.24,66135.0,316.6576,317.1884,314.9877,316.8216,66135.0
2021-03-04 15:00:00,328.18,328.37,326.13,328.07,114230.0,316.7637,316.9471,314.785,316.6576,114230.0
2021-03-04 15:30:00,327.92,328.9,327.19,327.53,205816.0,316.5128,317.4587,315.8082,316.1363,205816.0
2021-03-05 09:30:00,330.0,330.0,327.31,329.21,220557.0,318.5204,318.5204,315.924,317.7579,220557.0
2021-03-05 10:00:00,329.08,332.69,328.84,330.09,80628.0,317.6324,321.1168,317.4008,318.6073,80628.0
2021-03-05 10:30:00,329.87,330.43,328.11,329.22,74770.0,318.3949,318.9355,316.6962,317.7676,74770.0
2021-03-05 11:00:00,329.08,330.09,327.62,328.03,81621.0,317.6324,318.6073,316.2232,316.619,81621.0
2021-03-05 11:30:00,328.18,329.05,327.74,328.74,65342.0,316.7637,317.6035,316.339,317.3043,65342.0
2021-03-05 12:00:00,328.69,332.19,328.63,331.69,65269.0,317.256,320.6342,317.1981,320.1516,65269.0
2021-03-05 12:30:00,331.57,333.82,331.53,332.53,54253.0,320.0358,322.2075,319.9972,320.9624,54253.0
2021-03-05 13:00:00,332.69,333.95,332.19,333.1,34985.0,321.1168,322.333,320.6342,321.5126,34985.0
2021-03-05 13:30:00,333.12,334.08,332.81,333.2,33459.0,321.5319,322.4585,321.2327,321.6091,33459.0
2021-03-05 14:00:00,333.52,333.52,332.59,333.28,42312.0,321.918,321.918,321.0203,321.6863,42312.0
2021-03-05 14:30:00,333.37,333.59,332.06,332.58,68109.0,321.7732,321.9855,320.5088,321.0107,68109.0
2021-03-05 15:00:00,332.57,333.25,332.3,332.81,53523.0,321.001,321.6574,320.7404,321.2327,53523.0
2021-03-05 15:30:00,332.91,334.81,332.79,334.52,278140.0,321.3292,323.1631,321.2134,322.8832,278140.0
2021-03-08 09:30:00,334.01,338.77,333.47,336.89,93850.0,322.3909,326.9853,321.8697,325.1707,93850.0
2021-03-08 10:00:00,337.2,340.97,336.95,340.75,50772.0,325.47,329.1088,325.2287,328.8965,50772.0
2021-03-08 10:30:00,340.95,341.08,339.38,340.44,50605.0,329.0895,329.215,327.5741,328.5973,50605.0
2021-03-08 11:00:00,340.52,341.93,340.47,341.71,57450.0,328.6745,330.0354,328.6262,329.8231,57450.0
2021-03-08 11:30:00,341.83,342.4,340.94,341.59,48618.0,329.9389,330.4891,329.0799,329.7072,48618.0
2021-03-08 12:00:00,341.41,342.75,341.03,342.75,56968.0,329.5335,330.8269,329.1667,330.8269,56968.0
2021-03-08 12:30:00,342.85,345.6,342.81,345.19,110763.0,330.9234,333.5778,330.8848,333.182,110763.0
2021-03-08 13:00:00,345.18,346.66,344.74,346.29,94889.0,333.1724,334.6009,332.7477,334.2437,94889.0
2021-03-08 13:30:00,346.4,346.41,344.61,344.84,53859.0,334.3499,334.3596,332.6222,332.8442,53859.0
2021-03-08 14:00:00,344.79,346.17,344.68,345.54,51061.0,332.7959,334.1279,332.6898,333.5198,51061.0
2021-03-08 14:30:00,345.59,345.91,343.99,345.36,63347.0,333.5681,333.877,332.0238,333.3461,63347.0
2021-03-08 15:00:00,345.32,345.32,343.47,343.48,91909.0,333.3075,333.3075,331.5218,331.5315,91909.0
2021-03-08 15:30:00,343.57,344.21,342.55,342.56,231607.0,331.6184,332.2361,330.6339,330.6435,231607.0
2021-03-09 09:30:00,347.34,351.37,345.16,349.0,217035.0,335.2572,339.147,333.1531,336.8595,217035.0
2021-03-09 10:00:00,349.05,349.75,346.83,347.08,80724.0,336.9077,337.5834,334.765,335.0063,80724.0
2021-03-09 10:30:00,346.88,347.85,346.07,346.71,109911.0,334.8132,335.7495,334.0314,334.6491,109911.0
2021-03-09 11:00:00,346.64,346.75,345.1,345.25,64154.0,334.5816,334.6877,333.0951,333.2399,64154.0
2021-03-09 11:30:00,345.25,345.56,343.98,344.92,80464.0,333.2399,333.5391,332.0141,332.9214,80464.0
2021-03-09 12:00:00,344.97,345.65,344.87,345.65,67971.0,332.9697,333.626,332.8731,333.626,67971.0
2021-03-09 12:30:00,345.66,346.51,344.72,344.8,76710.0,333.6357,334.4561,332.7284,332.8056,76710.0
2021-03-09 13:00:00,344.9,345.71,344.9,345.0,73294.0,332.9021,333.6839,332.9021,332.9986,73294.0
2021-03-09 13:30:00,345.14,346.05,345.09,345.98,52225.0,333.1338,334.0121,333.0855,333.9445,52225.0
2021-03-09 14:00:00,346.04,346.16,344.78,345.13,76620.0,334.0024,334.1183,332.7863,333.1241,76620.0
2021-03-09 14:30:00,345.08,345.61,344.94,345.05,37288.0,333.0758,333.5874,332.9407,333.0469,37288.0
2021-03-09 15:00:00,345.03,345.13,343.37,343.49,101438.0,333.0276,333.1241,331.4253,331.5412,101438.0
2021-03-09 15:30:00,343.46,343.54,341.86,342.2,169295.0,331.5122,331.5894,329.9679,330.296,169295.0
2021-03-10 09:30:00,343.51,344.98,341.46,342.91,74066.0,331.5605,332.9793,329.5818,330.9813,74066.0
2021-03-10 10:00:00,343.43,343.81,340.45,340.6,53489.0,331.4832,331.85,328.6069,328.7517,53489.0
2021-03-10 10:30:00,340.49,342.64,340.45,342.05,45637.0,328.6455,330.7207,328.6069,330.1512,45637.0
2021-03-10 11:00:00,342.02,343.71,341.8,343.27,35342.0,330.1223,331.7535,329.9099,331.3288,35342.0
2021-03-10 11:30:00,343.3,345.0,343.24,344.48,36754.0,331.3578,332.9986,331.2998,332.4967,36754.0
2021-03-10 12:00:00,344.49,344.57,343.09,343.73,84493.0,332.5064,332.5836,331.1551,331.7728,84493.0
2021-03-10 12:30:00,343.75,344.5,343.54,344.19,70315.0,331.7921,332.516,331.5894,332.2168,70315.0
2021-03-10 13:00:00,344.28,344.58,343.36,343.75,42522.0,332.3037,332.5932,331.4157,331.7921,42522.0
2021-03-10 13:30:00,343.76,344.07,343.29,343.82,19273.0,331.8018,332.101,331.3481,331.8597,19273.0
2021-03-10 14:00:00,343.76,344.69,343.52,344.33,65183.0,331.8018,332.6994,331.5701,332.3519,65183.0
2021-03-10 14:30:00,344.42,344.91,343.99,344.25,41125.0,332.4388,332.9118,332.0238,332.2747,41125.0
2021-03-10 15:00:00,344.18,344.56,343.87,344.1,34386.0,332.2071,332.5739,331.9079,332.1299,34386.0
2021-03-10 15:30:00,344.12,344.35,343.59,344.35,115989.0,332.1492,332.3712,331.6377,332.3712,115989.0
2021-03-11 09:30:00,345.8,346.71,343.11,344.18,92764.0,333.7708,334.6491,331.1744,332.2071,92764.0
2021-03-11 10:00:00,344.19,344.88,343.65,344.88,56603.0,332.2168,332.8828,331.6956,332.8828,56603.0
2021-03-11 10:30:00,345.03,345.03,342.99,342.99,89159.0,333.0276,333.0276,331.0585,331.0585,89159.0
2021-03-11 11:00:00,343.17,344.95,342.74,344.3,112125.0,331.2323,332.9504,330.8172,332.323,112125.0
2021-03-11 11:30:00,344.3,344.99,344.21,344.56,77706.0,332.323,332.989,332.2361,332.5739,77706.0
2021-03-11 12:00:00,344.5,345.46,344.42,344.85,55200.0,332.516,333.4426,332.4388,332.8538,55200.0
2021-03-11 12:30:00,344.95,345.63,344.69,345.6,24200.0,332.9504,333.6067,332.6994,333.5778,24200.0
2021-03-11 13:00:00,345.63,346.64,345.59,346.15,36324.0,333.6067,334.5816,333.5681,334.1086,36324.0
2021-03-11 13:30:00,346.15,346.52,345.85,346.16,50764.0,334.1086,334.4657,333.8191,334.1183,50764.0
2021-03-11 14:00:00,346.2,346.56,345.25,345.71,99918.0,334.1569,334.5044,333.2399,333.6839,99918.0
2021-03-11 14:30:00,345.72,346.42,345.52,345.52,64908.0,333.6936,334.3692,333.5005,333.5005,64908.0
2021-03-11 15:00:00,345.66,345.66,344.9,345.21,62290.0,333.6357,333.6357,332.9021,333.2013,62290.0
2021-03-11 15:30:00,345.24,345.46,344.82,345.14,218696.0,333.2303,333.4426,332.8249,333.1338,218696.0
2021-03-12 09:30:00,345.14,345.14,341.3,342.94,53508.0,333.1338,333.1338,329.4273,331.0103,53508.0
2021-03-12 10:00:00,343.13,343.43,342.14,343.0,44488.0,331.1937,331.4832,330.2381,331.0682,44488.0
2021-03-12 10:30:00,342.98,343.68,342.7,343.43,56010.0,331.0489,331.7245,330.7786,331.4832,56010.0
2021-03-12 11:00:00,343.26,343.41,342.66,343.13,41199.0,331.3192,331.4639,330.74,331.1937,41199.0
2021-03-12 11:30:00,343.13,344.03,343.12,343.62,47770.0,331.1937,332.0624,331.184,331.6666,47770.0
2021-03-12 12:00:00,343.71,344.85,343.51,344.65,65095.0,331.7535,332.8538,331.5605,332.6608,65095.0
2021-03-12 12:30:00,344.58,344.86,344.12,344.28,29753.0,332.5932,332.8635,332.1492,332.3037,29753.0
2021-03-12 13:00:00,344.34,344.68,343.95,344.25,28240.0,332.3616,332.6898,331.9852,332.2747,28240.0
2021-03-12 13:30:00,344.25,345.5,344.11,345.06,48490.0,332.2747,333.4812,332.1396,333.0565,48490.0
2021-03-12 14:00:00,345.21,345.44,344.76,345.24,42293.0,333.2013,333.4233,332.767,333.2303,42293.0
2021-03-12 14:30:00,345.22,345.55,344.88,345.55,70052.0,333.211,333.5295,332.8828,333.5295,70052.0
2021-03-12 15:00:00,345.33,345.75,345.06,345.75,42166.0,333.3171,333.7225,333.0565,333.7225,42166.0
2021-03-12 15:30:00,345.72,346.23,344.65,345.59,146584.0,333.6936,334.1858,332.6608,333.5681,146584.0
2021-03-15 09:30:00,344.54,347.85,344.54,347.34,60326.0,332.5546,335.7495,332.5546,335.2572,60326.0
2021-03-15 10:00:00,347.31,348.23,346.8,347.83,109004.0,335.2283,336.1163,334.736,335.7302,109004.0
2021-03-15 10:30:00,347.79,348.42,347.39,348.24,29896.0,335.6916,336.2997,335.3055,336.1259,29896.0
2021-03-15 11:00:00,348.25,348.89,347.49,348.36,56359.0,336.1356,336.7533,335.402,336.2417,56359.0
2021-03-15 11:30:00,348.29,348.4,347.54,348.25,27750.0,336.1742,336.2804,335.4503,336.1356,27750.0
2021-03-15 12:00:00,348.3,349.2,348.01,349.14,33961.0,336.1838,337.0525,335.9039,336.9946,33961.0
2021-03-15 12:30:00,349.14,349.42,348.47,348.69,28182.0,336.9946,337.2649,336.3479,336.5603,28182.0
2021-03-15 13:00:00,348.81,349.17,348.63,348.72,27559.0,336.6761,337.0236,336.5023,336.5892,27559.0
2021-03-15 13:30:00,348.7,349.59,348.64,349.56,37167.0,336.5699,337.429,336.512,337.4,37167.0
2021-03-15 14:00:00,349.53,349.97,349.41,349.65,55429.0,337.371,337.7957,337.2552,337.4869,55429.0
2021-03-15 14:30:00,349.73,349.9,348.68,348.79,79482.0,337.5641,337.7282,336.5506,336.6568,79482.0
2021-03-15 15:00:00,348.84,349.93,348.68,349.89,53500.0,336.705,337.7571,336.5506,337.7185,53500.0
2021-03-15 15:30:00,349.9,351.79,349.36,351.19,151942.0,337.7282,339.5524,337.207,338.9733,151942.0
2021-03-16 09:30:00,352.29,357.95,352.29,357.6,93009.0,340.035,345.4981,340.035,345.1603,93009.0
2021-03-16 10:00:00,357.5,357.6,356.11,356.35,43581.0,345.0638,345.1603,343.7221,343.9538,43581.0
2021-03-16 10:30:00,356.45,356.45,354.41,354.64,59645.0,344.0503,344.0503,342.0813,342.3033,59645.0
2021-03-16 11:00:00,354.61,354.61,352.32,352.95,46126.0,342.2743,342.2743,340.064,340.6721,46126.0
2021-03-16 11:30:00,352.75,353.12,350.61,350.61,33601.0,340.479,340.8362,338.4135,338.4135,33601.0
2021-03-16 12:00:00,350.74,351.69,350.61,351.15,37832.0,338.5389,339.4559,338.4135,338.9347,37832.0
2021-03-16 12:30:00,351.24,351.51,349.16,349.37,26939.0,339.0216,339.2822,337.0139,337.2166,26939.0
2021-03-16 13:00:00,349.29,350.14,348.8,349.15,35580.0,337.1394,337.9598,336.6664,337.0043,35580.0
2021-03-16 13:30:00,348.96,349.02,347.86,348.55,21465.0,336.8209,336.8788,335.7591,336.4251,21465.0
2021-03-16 14:00:00,348.61,349.12,348.25,348.69,21698.0,336.483,336.9753,336.1356,336.5603,21698.0
2021-03-16 14:30:00,348.69,349.06,348.18,348.46,35176.0,336.5603,336.9174,336.068,336.3383,35176.0
2021-03-16 15:00:00,348.36,348.45,347.85,347.95,55436.0,336.2417,336.3286,335.7495,335.846,55436.0
2021-03-16 15:30:00,348.07,349.75,347.78,348.91,158770.0,335.9618,337.5834,335.6819,336.7726,158770.0
2021-03-17 09:30:00,348.08,348.32,345.79,346.64,42200.0,335.9715,336.2031,333.7611,334.5816,42200.0
2021-03-17 10:00:00,346.76,347.7,345.73,347.3,33977.0,334.6974,335.6047,333.7032,335.2186,33977.0
2021-03-17 10:30:00,347.08,348.64,346.65,348.19,33145.0,335.0063,336.512,334.5912,336.0777,33145.0
2021-03-17 11:00:00,348.15,349.93,347.9,349.5,49824.0,336.039,337.7571,335.7977,337.3421,49824.0
2021-03-17 11:30:00,349.41,349.99,348.62,349.57,37277.0,337.2552,337.815,336.4927,337.4096,37277.0
2021-03-17 12:00:00,349.52,350.61,349.09,349.9,32291.0,337.3614,338.4135,336.9463,337.7282,32291.0
2021-03-17 12:30:00,349.9,349.9,348.84,348.89,27765.0,337.7282,337.7282,336.705,336.7533,27765.0
2021-03-17 13:00:00,348.89,348.95,347.57,347.66,37166.0,336.7533,336.8112,335.4792,335.5661,37166.0
2021-03-17 13:30:00,347.66,348.23,347.46,348.08,51362.0,335.5661,336.1163,335.373,335.9715,51362.0
2021-03-17 14:00:00,348.26,350.46,348.25,349.69,76494.0,336.1452,338.2687,336.1356,337.5255,76494.0
2021-03-17 14:30:00,349.47,351.29,349.3,350.48,38960.0,337.3131,339.0698,337.149,338.288,38960.0
2021-03-17 15:00:00,350.48,350.76,349.63,349.68,55157.0,338.288,338.5583,337.4676,337.5158,55157.0
2021-03-17 15:30:00,349.63,350.32,348.55,350.19,204048.0,337.4676,338.1336,336.4251,338.0081,204048.0
2021-03-18 09:30:00,350.58,352.24,347.88,348.3,130238.0,338.3845,339.9868,335.7784,336.1838,130238.0
2021-03-18 10:00:00,348.51,348.71,343.88,343.99,93961.0,336.3865,336.5796,331.9176,332.0238,93961.0
2021-03-18 10:30:00,343.8,345.14,343.13,343.8,67229.0,331.8404,333.1338,331.1937,331.8404,67229.0
2021-03-18 11:00:00,343.91,346.45,343.91,346.24,54695.0,331.9465,334.3982,331.9465,334.1955,54695.0
2021-03-18 11:30:00,346.46,347.25,346.05,347.04,37029.0,334.4078,335.1704,334.0121,334.9677,37029.0
2021-03-18 12:00:00,346.93,348.24,346.84,348.17,34893.0,334.8615,336.1259,334.7746,336.0584,34893.0
2021-03-18 12:30:00,348.09,348.57,347.88,348.41,31059.0,335.9811,336.4444,335.7784,336.29,31059.0
2021-03-18 13:00:00,348.42,348.51,347.71,348.28,31883.0,336.2997,336.3865,335.6144,336.1645,31883.0
2021-03-18 13:30:00,348.15,349.1,347.99,349.1,36235.0,336.039,336.956,335.8846,336.956,36235.0
2021-03-18 14:00:00,349.05,349.08,348.35,348.68,30710.0,336.9077,336.9367,336.2321,336.5506,30710.0
2021-03-18 14:30:00,348.69,349.39,347.42,349.05,70283.0,336.5603,337.2359,335.3344,336.9077,70283.0
2021-03-18 15:00:00,349.05,349.2,348.2,348.82,72786.0,336.9077,337.0525,336.0873,336.6857,72786.0
2021-03-18 15:30:00,348.8,349.01,347.11,348.16,259675.0,336.6664,336.8691,335.0352,336.0487,259675.0
2021-03-19 09:30:00,347.05,349.51,347.05,349.06,270798.0,334.9773,337.3517,334.9773,336.9174,270798.0
2021-03-19 10:00:00,348.97,349.63,348.39,348.81,48829.0,336.8305,337.4676,336.2707,336.6761,48829.0
2021-03-19 10:30:00,348.77,349.32,347.87,349.15,36863.0,336.6375,337.1683,335.7688,337.0043,36863.0
2021-03-19 11:00:00,349.17,349.26,346.89,347.58,45092.0,337.0236,337.1104,334.8229,335.4889,45092.0
2021-03-19 11:30:00,347.66,349.14,347.44,348.73,49113.0,335.5661,336.9946,335.3537,336.5989,49113.0
2021-03-19 12:00:00,348.63,348.63,347.25,347.67,29365.0,336.5023,336.5023,335.1704,335.5757,29365.0
2021-03-19 12:30:00,347.69,349.04,347.67,348.91,22584.0,335.595,336.8981,335.5757,336.7726,22584.0
2021-03-19 13:00:00,348.92,348.95,348.1,348.83,25757.0,336.7823,336.8112,335.9908,336.6954,25757.0
2021-03-19 13:30:00,348.8,349.15,348.14,348.86,25688.0,336.6664,337.0043,336.0294,336.7243,25688.0
2021-03-19 14:00:00,348.81,349.03,347.87,348.6,24122.0,336.6761,336.8884,335.7688,336.4734,24122.0
2021-03-19 14:30:00,348.6,349.31,348.51,349.21,28304.0,336.4734,337.1587,336.3865,337.0622,28304.0
2021-03-19 15:00:00,349.19,349.19,348.18,348.56,30683.0,337.0429,337.0429,336.068,336.4348,30683.0
2021-03-19 15:30:00,348.53,348.62,346.28,347.41,298391.0,336.4058,336.4927,334.2341,335.3248,298391.0
2021-03-22 09:30:00,345.97,349.55,345.97,348.88,39575.0,333.9349,337.3903,333.9349,336.7437,39575.0
2021-03-22 10:00:00,348.71,349.93,348.13,349.86,19415.0,336.5796,337.7571,336.0197,337.6896,19415.0
2021-03-22 10:30:00,349.84,350.71,349.26,350.25,28477.0,337.6703,338.51,337.1104,338.066,28477.0
2021-03-22 11:00:00,350.14,350.4,348.69,348.95,27573.0,337.9598,338.2108,336.5603,336.8112,27573.0
2021-03-22 11:30:00,349.15,349.15,347.44,348.14,47615.0,337.0043,337.0043,335.3537,336.0294,47615.0
2021-03-22 12:00:00,348.11,348.16,347.3,347.69,29224.0,336.0004,336.0487,335.2186,335.595,29224.0
2021-03-22 12:30:00,347.61,347.61,345.46,345.98,31176.0,335.5178,335.5178,333.4426,333.9445,31176.0
2021-03-22 13:00:00,346.03,346.2,345.36,345.94,26628.0,333.9928,334.1569,333.3461,333.9059,26628.0
2021-03-22 13:30:00,346.0,346.09,345.04,345.06,18427.0,333.9638,334.0507,333.0372,333.0565,18427.0
2021-03-22 14:00:00,345.12,345.51,345.03,345.36,16688.0,333.1145,333.4909,333.0276,333.3461,16688.0
2021-03-22 14:30:00,345.3,345.92,345.26,345.44,21639.0,333.2882,333.8866,333.2496,333.4233,21639.0
2021-03-22 15:00:00,345.37,346.49,345.31,345.65,25491.0,333.3558,334.4368,333.2978,333.626,25491.0
2021-03-22 15:30:00,345.62,346.02,344.65,345.49,88122.0,333.5971,333.9831,332.6608,333.4716,88122.0
2021-03-23 09:30:00,345.59,345.84,342.6,344.62,69317.0,333.5681,333.8094,330.6821,332.6318,69317.0
2021-03-23 10:00:00,344.5,345.27,344.14,344.99,56666.0,332.516,333.2592,332.1685,332.989,56666.0
2021-03-23 10:30:00,344.99,345.28,343.74,345.1,118196.0,332.989,333.2689,331.7825,333.0951,118196.0
2021-03-23 11:00:00,345.27,347.29,344.99,347.29,95475.0,333.2592,335.209,332.989,335.209,95475.0
2021-03-23 11:30:00,347.31,348.34,346.73,346.73,32979.0,335.2283,336.2224,334.6684,334.6684,32979.0
2021-03-23 12:00:00,346.94,347.77,346.43,347.11,43845.0,334.8711,335.6723,334.3789,335.0352,43845.0
2021-03-23 12:30:00,347.21,347.37,345.96,346.33,49427.0,335.1317,335.2862,333.9252,334.2824,49427.0
2021-03-23 13:00:00,346.31,347.4,346.1,347.0,40251.0,334.2631,335.3151,334.0604,334.9291,40251.0
2021-03-23 13:30:00,346.95,347.68,346.65,347.14,40298.0,334.8808,335.5854,334.5912,335.0642,40298.0
2021-03-23 14:00:00,347.1,347.53,347.02,347.45,63447.0,335.0256,335.4406,334.9484,335.3634,63447.0
2021-03-23 14:30:00,347.5,348.13,346.85,347.81,61076.0,335.4117,336.0197,334.7843,335.7109,61076.0
2021-03-23 15:00:00,347.67,347.74,346.46,346.83,61994.0,335.5757,335.6433,334.4078,334.765,61994.0
2021-03-23 15:30:00,346.82,347.03,345.58,347.0,156316.0,334.7553,334.958,333.5584,334.9291,156316.0
2021-03-24 09:30:00,347.06,348.78,346.26,348.34,83991.0,334.987,336.6471,334.2148,336.2224,83991.0
2021-03-24 10:00:00,348.22,349.74,348.11,349.73,38907.0,336.1066,337.5737,336.0004,337.5641,38907.0
2021-03-24 10:30:00,349.62,350.43,348.43,349.7,41182.0,337.4579,338.2397,336.3093,337.5351,41182.0
2021-03-24 11:00:00,349.62,350.6,349.42,349.53,49515.0,337.4579,338.4038,337.2649,337.371,49515.0
2021-03-24 11:30:00,349.49,349.64,348.6,348.95,27674.0,337.3324,337.4772,336.4734,336.8112,27674.0
2021-03-24 12:00:00,349.1,350.58,348.95,350.57,22749.0,336.956,338.3845,336.8112,338.3749,22749.0
2021-03-24 12:30:00,350.38,351.97,350.17,350.9,41161.0,338.1915,339.7262,337.9888,338.6934,41161.0
2021-03-24 13:00:00,350.75,351.4,350.23,351.4,25333.0,338.5486,339.176,338.0467,339.176,25333.0
2021-03-24 13:30:00,351.42,352.64,350.95,352.64,48401.0,339.1953,340.3729,338.7416,340.3729,48401.0
2021-03-24 14:00:00,352.62,352.62,351.23,351.23,31061.0,340.3536,340.3536,339.0119,339.0119,31061.0
2021-03-24 14:30:00,351.12,352.28,350.98,351.9,29614.0,338.9057,340.0254,338.7706,339.6586,29614.0
2021-03-24 15:00:00,351.67,353.18,351.67,353.0,25796.0,339.4366,340.8941,339.4366,340.7203,25796.0
2021-03-24 15:30:00,353.0,353.06,351.51,351.51,101766.0,340.7203,340.7782,339.2822,339.2822,101766.0
2021-03-25 09:30:00,351.86,351.86,348.46,351.13,125831.0,339.62,339.62,336.3383,338.9154,125831.0
2021-03-25 10:00:00,351.05,351.05,349.4,349.4,71912.0,338.8382,338.8382,337.2456,337.2456,71912.0
2021-03-25 10:30:00,349.35,349.59,348.41,348.94,92854.0,337.1973,337.429,336.29,336.8016,92854.0
2021-03-25 11:00:00,348.8,350.66,348.75,349.81,47709.0,336.6664,338.4617,336.6182,337.6413,47709.0
2021-03-25 11:30:00,349.83,350.29,349.09,350.25,40936.0,337.6606,338.1046,336.9463,338.066,40936.0
2021-03-25 12:00:00,350.27,350.37,349.25,349.37,48448.0,338.0853,338.1818,337.1008,337.2166,48448.0
2021-03-25 12:30:00,349.42,349.63,348.34,348.57,90888.0,337.2649,337.4676,336.2224,336.4444,90888.0
2021-03-25 13:00:00,348.65,349.12,347.79,348.53,26624.0,336.5217,336.9753,335.6916,336.4058,26624.0
2021-03-25 13:30:00,348.62,349.61,348.24,349.1,21903.0,336.4927,337.4483,336.1259,336.956,21903.0
2021-03-25 14:00:00,349.13,349.24,348.15,348.5,58995.0,336.985,337.0911,336.039,336.3769,58995.0
2021-03-25 14:30:00,348.5,349.81,348.47,349.35,28354.0,336.3769,337.6413,336.3479,337.1973,28354.0
2021-03-25 15:00:00,349.47,350.07,349.23,349.98,40625.0,337.3131,337.8923,337.0815,337.8054,40625.0
2021-03-25 15:30:00,350.0,351.4,349.85,351.29,128891.0,337.8247,339.176,337.6799,339.0698,128891.0
2021-03-26 09:30:00,351.77,354.51,351.07,354.04,56679.0,339.5331,342.1778,338.8575,341.7242,56679.0
2021-03-26 10:00:00,354.54,356.43,354.04,354.93,50776.0,342.2068,344.031,341.7242,342.5832,50776.0
2021-03-26 10:30:00,354.99,356.23,354.32,354.76,40645.0,342.6411,343.838,341.9944,342.4191,40645.0
2021-03-26 11:00:00,354.94,355.1,351.89,352.82,61334.0,342.5928,342.7473,339.6489,340.5466,61334.0
2021-03-26 11:30:00,352.92,354.38,352.74,354.21,29832.0,340.6431,342.0523,340.4694,341.8882,29832.0
2021-03-26 12:00:00,354.34,354.87,353.4,353.7,23934.0,342.0137,342.5253,341.1064,341.396,23934.0
2021-03-26 12:30:00,353.78,355.3,353.49,355.26,31699.0,341.4732,342.9403,341.1933,342.9017,31699.0
2021-03-26 13:00:00,355.4,356.98,355.14,356.98,35110.0,343.0368,344.5619,342.7859,344.5619,35110.0
2021-03-26 13:30:00,356.93,357.73,356.36,357.56,39589.0,344.5136,345.2858,343.9634,345.1217,39589.0
2021-03-26 14:00:00,357.63,357.97,356.65,357.63,41498.0,345.1893,345.5174,344.2434,345.1893,41498.0
2021-03-26 14:30:00,357.65,357.7,356.09,356.49,43390.0,345.2086,345.2568,343.7028,344.0889,43390.0
2021-03-26 15:00:00,356.44,357.26,356.38,356.75,23193.0,344.0407,344.8321,343.9828,344.3399,23193.0
2021-03-26 15:30:00,356.73,359.59,356.73,359.58,108099.0,344.3206,347.0811,344.3206,347.0714,108099.0
2021-03-29 09:30:00,358.67,361.74,358.24,360.0,116369.0,346.1931,349.1563,345.778,347.4768,116369.0
2021-03-29 10:00:00,360.0,360.08,358.46,358.7,45219.0,347.4768,347.554,345.9904,346.222,45219.0
2021-03-29 10:30:00,358.74,359.54,358.45,358.83,20237.0,346.2607,347.0328,345.9807,346.3475,20237.0
2021-03-29 11:00:00,358.81,360.05,358.44,359.82,55173.0,346.3282,347.5251,345.9711,347.3031,55173.0
2021-03-29 11:30:00,359.64,362.09,359.49,361.54,40254.0,347.1293,349.4941,346.9846,348.9633,40254.0
2021-03-29 12:00:00,361.51,361.59,360.1,360.66,20991.0,348.9343,349.0115,347.5733,348.1139,20991.0
2021-03-29 12:30:00,360.5,361.46,360.18,361.32,26109.0,347.9594,348.886,347.6506,348.7509,26109.0
2021-03-29 13:00:00,361.34,361.93,360.94,361.02,36225.0,348.7702,349.3397,348.3841,348.4613,36225.0
2021-03-29 13:30:00,360.98,361.96,360.93,361.67,23260.0,348.4227,349.3686,348.3745,349.0887,23260.0
2021-03-29 14:00:00,361.7,361.8,360.81,360.84,22252.0,349.1177,349.2142,348.2586,348.2876,22252.0
2021-03-29 14:30:00,361.0,361.39,360.33,361.32,25246.0,348.442,348.8185,347.7953,348.7509,25246.0
2021-03-29 15:00:00,361.35,361.55,360.85,361.55,26984.0,348.7799,348.9729,348.2973,348.9729,26984.0
2021-03-29 15:30:00,361.51,362.15,361.29,362.02,127667.0,348.9343,349.552,348.722,349.4266,127667.0
2021-03-30 09:30:00,359.17,359.64,356.51,357.02,70216.0,346.6757,347.1293,344.1082,344.6005,70216.0
2021-03-30 10:00:00,356.84,356.92,354.83,356.13,65345.0,344.4268,344.504,342.4867,343.7414,65345.0
2021-03-30 10:30:00,355.98,356.11,354.69,354.76,46174.0,343.5967,343.7221,342.3515,342.4191,46174.0
2021-03-30 11:00:00,354.62,355.13,353.78,355.08,70188.0,342.284,342.7762,341.4732,342.728,70188.0
2021-03-30 11:30:00,355.03,355.43,354.6,355.03,22548.0,342.6797,343.0658,342.2647,342.6797,22548.0
2021-03-30 12:00:00,355.48,355.49,354.58,354.71,17379.0,343.1141,343.1237,342.2454,342.3708,17379.0
2021-03-30 12:30:00,354.61,354.78,353.85,354.65,37802.0,342.2743,342.4384,341.5408,342.3129,37802.0
2021-03-30 13:00:00,354.79,355.12,354.15,355.06,23870.0,342.4481,342.7666,341.8303,342.7087,23870.0
2021-03-30 13:30:00,355.04,355.12,354.34,354.9,18300.0,342.6894,342.7666,342.0137,342.5542,18300.0
2021-03-30 14:00:00,354.91,354.99,354.55,354.92,20302.0,342.5639,342.6411,342.2164,342.5735,20302.0
2021-03-30 14:30:00,354.9,355.25,354.4,355.15,26063.0,342.5542,342.8921,342.0716,342.7955,26063.0
2021-03-30 15:00:00,355.1,355.12,353.69,354.14,87523.0,342.7473,342.7666,341.3863,341.8207,87523.0
2021-03-30 15:30:00,354.1,354.52,352.31,352.75,137245.0,341.7821,342.1875,340.0543,340.479,137245.0
2021-03-31 09:30:00,353.51,354.6,351.58,352.54,61833.0,341.2126,342.2647,339.3497,340.2763,61833.0
2021-03-31 10:00:00,352.6,354.94,352.48,353.03,29836.0,340.3342,342.5928,340.2184,340.7493,29836.0
2021-03-31 10:30:00,353.13,354.69,352.63,353.98,37186.0,340.8458,342.3515,340.3632,341.6662,37186.0
2021-03-31 11:00:00,353.97,354.05,352.41,353.09,39522.0,341.6566,341.7338,340.1509,340.8072,39522.0
2021-03-31 11:30:00,353.29,355.56,353.23,355.12,24813.0,341.0002,343.1913,340.9423,342.7666,24813.0
2021-03-31 12:00:00,355.04,355.46,354.79,355.18,17019.0,342.6894,343.0948,342.4481,342.8245,17019.0
2021-03-31 12:30:00,355.26,355.55,355.06,355.17,13293.0,342.9017,343.1816,342.7087,342.8148,13293.0
2021-03-31 13:00:00,355.25,355.73,354.62,355.35,46113.0,342.8921,343.3554,342.284,342.9886,46113.0
2021-03-31 13:30:00,355.46,355.46,354.73,354.88,24121.0,343.0948,343.0948,342.3902,342.5349,24121.0
2021-03-31 14:00:00,354.53,354.8,354.08,354.22,14142.0,342.1971,342.4577,341.7628,341.8979,14142.0
2021-03-31 14:30:00,354.19,354.49,353.5,353.76,14605.0,341.8689,342.1585,341.2029,341.4539,14605.0
2021-03-31 15:00:00,353.97,354.38,353.45,353.5,17069.0,341.6566,342.0523,341.1547,341.2029,17069.0
2021-03-31 15:30:00,353.54,353.6,352.54,352.54,129224.0,341.2415,341.2995,340.2763,340.2763,129224.0
2021-04-01 09:30:00,359.44,359.44,355.51,358.75,127837.0,346.9363,346.9363,343.143,346.2703,127837.0
2021-04-01 10:00:00,358.99,361.31,358.75,360.6,65932.0,346.502,348.7413,346.2703,348.056,65932.0
2021-04-01 10:30:00,360.58,362.09,360.53,362.08,52886.0,348.0366,349.4941,347.9884,349.4845,52886.0
2021-04-01 11:00:00,362.07,362.58,360.99,361.61,35389.0,349.4748,349.9671,348.4324,349.0308,35389.0
2021-04-01 11:30:00,361.48,361.64,360.25,360.58,23795.0,348.9053,349.0598,347.7181,348.0366,23795.0
2021-04-01 12:00:00,360.64,361.62,360.5,361.09,24037.0,348.0946,349.0405,347.9594,348.5289,24037.0
2021-04-01 12:30:00,361.09,361.78,360.8,361.34,14483.0,348.5289,349.1949,348.249,348.7702,14483.0
2021-04-01 13:00:00,361.36,361.55,360.85,360.86,16801.0,348.7895,348.9729,348.2973,348.3069,16801.0
2021-04-01 13:30:00,360.86,362.21,360.86,361.93,27812.0,348.3069,349.6099,348.3069,349.3397,27812.0
2021-04-01 14:00:00,361.91,362.15,361.26,362.15,22130.0,349.3204,349.552,348.693,349.552,22130.0
2021-04-01 14:30:00,362.13,362.97,362.1,362.76,33492.0,349.5327,350.3435,349.5038,350.1408,33492.0
2021-04-01 15:00:00,362.75,362.9,361.15,361.25,29916.0,350.1312,350.2759,348.5868,348.6833,29916.0
2021-04-01 15:30:00,361.29,362.84,360.75,362.84,103513.0,348.722,350.218,348.2007,350.218,103513.0
2021-04-05 09:30:00,363.2,364.59,362.27,363.38,35225.0,350.5655,351.9072,349.6679,350.7392,35225.0
2021-04-05 10:00:00,363.32,363.38,361.37,361.78,23165.0,350.6813,350.7392,348.7992,349.1949,23165.0
2021-04-05 10:30:00,361.75,364.11,361.75,363.98,15723.0,349.1659,351.4439,349.1659,351.3184,15723.0
2021-04-05 11:00:00,364.08,365.05,363.92,364.57,17451.0,351.4149,352.3512,351.2605,351.8879,17451.0
2021-04-05 11:30:00,364.56,366.35,364.33,366.03,25812.0,351.8782,353.6059,351.6562,353.2971,25812.0
2021-04-05 12:00:00,366.04,366.76,365.76,366.53,22522.0,353.3067,354.0017,353.0365,353.7797,22522.0
2021-04-05 12:30:00,366.49,368.35,366.43,368.35,40177.0,353.7411,355.5364,353.6831,355.5364,40177.0
2021-04-05 13:00:00,368.41,368.41,366.76,366.76,19701.0,355.5943,355.5943,354.0017,354.0017,19701.0
2021-04-05 13:30:00,366.99,367.39,366.61,366.81,20108.0,354.2237,354.6098,353.8569,354.0499,20108.0
2021-04-05 14:00:00,366.81,366.93,366.0,366.54,15373.0,354.0499,354.1658,353.2681,353.7893,15373.0
2021-04-05 14:30:00,366.37,367.24,366.37,366.84,16838.0,353.6252,354.465,353.6252,354.0789,16838.0
2021-04-05 15:00:00,366.84,367.05,366.25,366.64,31469.0,354.0789,354.2816,353.5094,353.8858,31469.0
2021-04-05 15:30:00,366.71,367.61,366.47,367.17,80989.0,353.9534,354.8221,353.7218,354.3974,80989.0
2021-04-06 09:30:00,366.08,367.1,364.34,366.38,98750.0,353.3453,354.3298,351.6659,353.6349,98750.0
2021-04-06 10:00:00,366.5,367.1,365.45,366.83,42874.0,353.7507,354.3298,352.7372,354.0692,42874.0
2021-04-06 10:30:00,366.75,367.33,366.36,366.37,76307.0,353.992,354.5518,353.6156,353.6252,76307.0
2021-04-06 11:00:00,366.23,367.41,366.0,367.27,26303.0,353.4901,354.6291,353.2681,354.4939,26303.0
2021-04-06 11:30:00,367.26,368.29,366.9,368.29,26060.0,354.4843,355.4784,354.1368,355.4784,26060.0
2021-04-06 12:00:00,368.26,368.27,366.91,367.66,17945.0,355.4495,355.4591,354.1465,354.8704,17945.0
2021-04-06 12:30:00,367.69,367.74,367.12,367.37,12980.0,354.8993,354.9476,354.3491,354.5904,12980.0
2021-04-06 13:00:00,367.31,367.66,366.98,367.16,11129.0,354.5325,354.8704,354.214,354.3878,11129.0
2021-04-06 13:30:00,367.17,367.39,366.66,366.71,21991.0,354.3974,354.6098,353.9051,353.9534,21991.0
2021-04-06 14:00:00,366.72,366.72,366.24,366.38,17121.0,353.9631,353.9631,353.4998,353.6349,17121.0
2021-04-06 14:30:00,366.29,366.81,365.81,366.56,22662.0,353.548,354.0499,353.0847,353.8086,22662.0
2021-04-06 15:00:00,366.52,366.57,365.99,366.27,30625.0,353.77,353.8183,353.2585,353.5287,30625.0
2021-04-06 15:30:00,366.25,366.63,365.24,365.97,85622.0,353.5094,353.8762,352.5345,353.2391,85622.0
2021-04-07 09:30:00,365.23,367.08,364.15,365.53,92106.0,352.5249,354.3105,351.4825,352.8145,92106.0
2021-04-07 10:00:00,365.38,365.73,364.24,364.74,31920.0,352.6697,353.0075,351.5693,352.0519,31920.0
2021-04-07 10:30:00,364.82,365.13,364.45,364.64,27267.0,352.1292,352.4284,351.772,351.9554,27267.0
2021-04-07 11:00:00,364.74,365.25,364.44,364.64,26481.0,352.0519,352.5442,351.7624,351.9554,26481.0
2021-04-07 11:30:00,364.44,364.61,363.3,364.03,13599.0,351.7624,351.9265,350.662,351.3666,13599.0
2021-04-07 12:00:00,364.02,364.04,361.71,361.72,37003.0,351.357,351.3763,349.1273,349.137,37003.0
2021-04-07 12:30:00,361.73,362.17,360.46,360.46,59007.0,349.1466,349.5713,347.9208,347.9208,59007.0
2021-04-07 13:00:00,360.43,360.57,359.87,360.11,87008.0,347.8919,348.027,347.3513,347.583,87008.0
2021-04-07 13:30:00,360.15,360.49,359.69,360.42,67604.0,347.6216,347.9498,347.1776,347.8822,67604.0
2021-04-07 14:00:00,360.42,360.42,359.4,359.44,34088.0,347.8822,347.8822,346.8977,346.9363,34088.0
2021-04-07 14:30:00,359.43,361.26,359.43,360.22,98489.0,346.9267,348.693,346.9267,347.6892,98489.0
2021-04-07 15:00:00,360.26,360.4,359.61,360.05,33406.0,347.7278,347.8629,347.1004,347.5251,33406.0
2021-04-07 15:30:00,360.05,361.3,359.59,361.21,117897.0,347.5251,348.7316,347.0811,348.6447,117897.0
2021-04-08 09:30:00,364.4,369.07,362.0,366.56,90918.0,351.7238,356.2313,349.4073,353.8086,90918.0
2021-04-08 10:00:00,366.6,366.67,365.38,366.32,24126.0,353.8472,353.9148,352.6697,353.577,24126.0
2021-04-08 10:30:00,366.3,366.46,364.29,365.01,30189.0,353.5577,353.7121,351.6176,352.3125,30189.0
2021-04-08 11:00:00,365.15,366.06,364.93,365.13,39172.0,352.4477,353.326,352.2353,352.4284,39172.0
2021-04-08 11:30:00,365.25,365.25,363.9,364.07,14698.0,352.5442,352.5442,351.2412,351.4052,14698.0
2021-04-08 12:00:00,364.15,364.15,363.59,363.71,12482.0,351.4825,351.4825,350.9419,351.0578,12482.0
2021-04-08 12:30:00,363.65,364.05,363.42,363.53,16146.0,350.9999,351.3859,350.7779,350.884,16146.0
2021-04-08 13:00:00,363.44,364.16,363.39,364.14,14641.0,350.7972,351.4921,350.7489,351.4728,14641.0
2021-04-08 13:30:00,364.21,365.18,364.03,365.12,11427.0,351.5404,352.4766,351.3666,352.4187,11427.0
2021-04-08 14:00:00,365.12,366.04,365.12,365.66,11876.0,352.4187,353.3067,352.4187,352.9399,11876.0
2021-04-08 14:30:00,365.64,366.06,365.54,365.89,13923.0,352.9206,353.326,352.8241,353.1619,13923.0
2021-04-08 15:00:00,365.83,365.99,365.25,365.41,16685.0,353.104,353.2585,352.5442,352.6986,16685.0
2021-04-08 15:30:00,365.36,365.91,365.16,365.6,98016.0,352.6504,353.1812,352.4573,352.882,98016.0
2021-04-09 09:30:00,366.4,366.4,363.68,364.91,51839.0,353.6542,353.6542,351.0288,352.216,51839.0
2021-04-09 10:00:00,364.92,366.27,364.91,365.61,16140.0,352.2257,353.5287,352.216,352.8917,16140.0
2021-04-09 10:30:00,365.77,365.83,364.44,364.51,35690.0,353.0461,353.104,351.7624,351.8299,35690.0
2021-04-09 11:00:00,364.67,364.97,364.36,364.37,54394.0,351.9844,352.2739,351.6852,351.6948,54394.0
2021-04-09 11:30:00,364.31,365.04,364.25,364.8,44478.0,351.6369,352.3415,351.579,352.1098,44478.0
2021-04-09 12:00:00,364.73,365.15,364.44,364.7,47351.0,352.0423,352.4477,351.7624,352.0133,47351.0
2021-04-09 12:30:00,364.5,365.6,364.48,364.97,24997.0,351.8203,352.882,351.801,352.2739,24997.0
2021-04-09 13:00:00,364.96,365.2,364.26,364.99,45996.0,352.2643,352.4959,351.5886,352.2932,45996.0
2021-04-09 13:30:00,364.99,365.71,364.55,365.38,106642.0,352.2932,352.9882,351.8685,352.6697,106642.0
2021-04-09 14:00:00,365.36,365.63,364.55,364.95,89266.0,352.6504,352.911,351.8685,352.2546,89266.0
2021-04-09 14:30:00,364.93,365.41,364.7,364.91,76616.0,352.2353,352.6986,352.0133,352.216,76616.0
2021-04-09 15:00:00,364.91,367.61,364.85,367.61,37651.0,352.216,354.8221,352.1581,354.8221,37651.0
2021-04-09 15:30:00,367.62,369.3,367.54,368.91,122783.0,354.8318,356.4533,354.7545,356.0769,122783.0
2021-04-12 09:30:00,368.54,370.29,366.2,369.25,67439.0,355.7197,357.4089,353.4611,356.405,67439.0
2021-04-12 10:00:00,369.59,369.82,368.66,369.17,32759.0,356.7332,356.9552,355.8356,356.3278,32759.0
2021-04-12 10:30:00,369.16,370.97,368.72,370.73,23020.0,356.3182,358.0652,355.8935,357.8336,23020.0
2021-04-12 11:00:00,370.85,371.25,370.47,370.86,33787.0,357.9494,358.3355,357.5826,357.959,33787.0
2021-04-12 11:30:00,370.86,371.11,370.61,370.85,12273.0,357.959,358.2003,357.7177,357.9494,12273.0
2021-04-12 12:00:00,370.87,371.12,370.43,370.95,75303.0,357.9687,358.21,357.544,358.0459,75303.0
2021-04-12 12:30:00,370.99,371.77,370.93,371.33,31240.0,358.0845,358.8374,358.0266,358.4127,31240.0
2021-04-12 13:00:00,371.23,371.23,370.47,370.65,14366.0,358.3162,358.3162,357.5826,357.7563,14366.0
2021-04-12 13:30:00,370.61,370.97,369.73,369.91,17411.0,357.7177,358.0652,356.8684,357.0421,17411.0
2021-04-12 14:00:00,369.95,370.6,369.77,370.21,12229.0,357.0807,357.7081,356.907,357.3317,12229.0
2021-04-12 14:30:00,370.28,370.42,369.8,369.98,16021.0,357.3992,357.5343,356.9359,357.1097,16021.0
2021-04-12 15:00:00,369.98,370.17,369.22,369.39,18933.0,357.1097,357.293,356.3761,356.5402,18933.0
2021-04-12 15:30:00,369.41,371.56,369.17,371.29,107784.0,356.5595,358.6347,356.3278,358.3741,107784.0
2021-04-13 09:30:00,369.17,372.19,369.17,371.18,43402.0,356.3278,359.2428,356.3278,358.2679,43402.0
2021-04-13 10:00:00,371.42,372.87,371.0,371.95,26819.0,358.4996,359.8991,358.0942,359.0111,26819.0
2021-04-13 10:30:00,372.18,372.18,370.27,370.61,24127.0,359.2331,359.2331,357.3896,357.7177,24127.0
2021-04-13 11:00:00,370.53,372.11,370.53,371.09,27003.0,357.6405,359.1656,357.6405,358.181,27003.0
2021-04-13 11:30:00,371.37,373.44,371.31,372.72,36452.0,358.4513,360.4493,358.3934,359.7543,36452.0
2021-04-13 12:00:00,372.71,372.87,371.47,372.12,15453.0,359.7447,359.8991,358.5478,359.1752,15453.0
2021-04-13 12:30:00,372.19,373.04,371.65,371.94,15061.0,359.2428,360.0632,358.7216,359.0015,15061.0
2021-04-13 13:00:00,371.99,372.83,371.62,372.43,34439.0,359.0497,359.8605,358.6926,359.4744,34439.0
2021-04-13 13:30:00,372.38,372.78,372.21,372.55,14384.0,359.4262,359.8123,359.2621,359.5903,14384.0
2021-04-13 14:00:00,372.65,373.0,371.85,372.83,24862.0,359.6868,360.0246,358.9146,359.8605,24862.0
2021-04-13 14:30:00,372.68,373.13,372.6,373.13,20250.0,359.7157,360.1501,359.6385,360.1501,20250.0
2021-04-13 15:00:00,373.13,373.85,372.79,373.72,39394.0,360.1501,360.845,359.8219,360.7196,39394.0
2021-04-13 15:30:00,373.72,374.72,372.97,372.98,127119.0,360.7196,361.6848,359.9956,360.0053,127119.0
2021-04-14 09:30:00,374.14,376.79,373.85,376.34,48949.0,361.1249,363.6828,360.845,363.2484,48949.0
2021-04-14 10:00:00,376.24,376.51,374.91,374.99,22110.0,363.1519,363.4125,361.8682,361.9454,22110.0
2021-04-14 10:30:00,374.99,375.35,372.97,373.15,22846.0,361.9454,362.2929,359.9956,360.1694,22846.0
2021-04-14 11:00:00,373.01,374.02,372.5,373.25,29424.0,360.0343,361.0091,359.542,360.2659,29424.0
2021-04-14 11:30:00,373.24,373.59,372.81,373.23,23257.0,360.2563,360.5941,359.8412,360.2466,23257.0
2021-04-14 12:00:00,373.24,373.37,372.35,372.65,23750.0,360.2563,360.3817,359.3972,359.6868,23750.0
2021-04-14 12:30:00,372.63,373.64,372.51,373.48,18216.0,359.6675,360.6423,359.5516,360.4879,18216.0
2021-04-14 13:00:00,373.36,374.11,373.13,373.99,23593.0,360.3721,361.096,360.1501,360.9802,23593.0
2021-04-14 13:30:00,374.02,374.16,372.64,372.7,14982.0,361.0091,361.1442,359.6771,359.735,14982.0
2021-04-14 14:00:00,372.7,373.18,372.43,372.97,24501.0,359.735,360.1983,359.4744,359.9956,24501.0
2021-04-14 14:30:00,372.93,373.05,371.01,371.57,27827.0,359.957,360.0729,358.1038,358.6443,27827.0
2021-04-14 15:00:00,371.49,373.05,371.35,373.05,30267.0,358.5671,360.0729,358.432,360.0729,30267.0
2021-04-14 15:30:00,372.93,373.05,371.97,372.04,84402.0,359.957,360.0729,359.0304,359.098,84402.0
2021-04-15 09:30:00,374.33,376.41,373.39,374.38,58774.0,361.3083,363.316,360.401,361.3566,58774.0
2021-04-15 10:00:00,374.43,375.28,373.87,374.48,35812.0,361.4049,362.2253,360.8643,361.4531,35812.0
2021-04-15 10:30:00,374.5,375.29,374.15,374.19,70045.0,361.4724,362.2349,361.1346,361.1732,70045.0
2021-04-15 11:00:00,374.15,375.22,373.51,373.75,37085.0,361.1346,362.1674,360.5169,360.7485,37085.0
2021-04-15 11:30:00,373.76,374.32,373.34,373.8,27273.0,360.7582,361.2987,360.3528,360.7968,27273.0
2021-04-15 12:00:00,373.96,374.31,373.85,374.04,24259.0,360.9512,361.289,360.845,361.0284,24259.0
2021-04-15 12:30:00,374.04,374.23,373.46,374.0,17572.0,361.0284,361.2118,360.4686,360.9898,17572.0
2021-04-15 13:00:00,374.12,374.16,373.47,373.9,20810.0,361.1056,361.1442,360.4783,360.8933,20810.0
2021-04-15 13:30:00,374.04,374.14,373.39,373.39,21058.0,361.0284,361.1249,360.401,360.401,21058.0
2021-04-15 14:00:00,373.37,373.66,372.97,373.38,17459.0,360.3817,360.6616,359.9956,360.3914,17459.0
2021-04-15 14:30:00,373.47,374.08,373.3,373.91,16316.0,360.4783,361.067,360.3142,360.9029,16316.0
2021-04-15 15:00:00,373.87,374.1,373.28,374.04,17688.0,360.8643,361.0863,360.2949,361.0284,17688.0
2021-04-15 15:30:00,374.03,375.2,373.89,375.2,94360.0,361.0188,362.1481,360.8836,362.1481,94360.0
2021-04-16 09:30:00,378.13,378.13,375.24,376.93,135176.0,364.9761,364.9761,362.1867,363.8179,135176.0
2021-04-16 10:00:00,377.0,377.17,375.14,375.66,31454.0,363.8855,364.0495,362.0902,362.5921,31454.0
2021-04-16 10:30:00,375.73,375.73,374.17,375.39,17277.0,362.6596,362.6596,361.1539,362.3315,17277.0
2021-04-16 11:00:00,375.43,375.78,374.77,375.01,17438.0,362.3701,362.7079,361.733,361.9647,17438.0
2021-04-16 11:30:00,375.16,376.61,375.14,376.57,25811.0,362.1095,363.509,362.0902,363.4704,25811.0
2021-04-16 12:00:00,376.71,376.71,375.79,375.85,18252.0,363.6055,363.6055,362.7175,362.7755,18252.0
2021-04-16 12:30:00,375.94,376.4,375.79,375.91,30230.0,362.8623,363.3063,362.7175,362.8334,30230.0
2021-04-16 13:00:00,376.02,376.22,375.63,376.09,27100.0,362.9395,363.1326,362.5631,363.0071,27100.0
2021-04-16 13:30:00,376.16,376.29,375.88,375.91,23150.0,363.0747,363.2002,362.8044,362.8334,23150.0
2021-04-16 14:00:00,375.89,376.58,375.86,376.11,20015.0,362.8141,363.4801,362.7851,363.0264,20015.0
2021-04-16 14:30:00,376.12,376.69,376.12,376.27,25013.0,363.0361,363.5862,363.0361,363.1808,25013.0
2021-04-16 15:00:00,376.3,377.11,376.15,377.11,31550.0,363.2098,363.9916,363.065,363.9916,31550.0
2021-04-16 15:30:00,377.14,378.32,376.96,378.04,261643.0,364.0206,365.1595,363.8468,364.8893,261643.0
2021-04-19 09:30:00,377.51,379.06,376.5,377.69,60763.0,364.3777,365.8738,363.4028,364.5515,60763.0
2021-04-19 10:00:00,377.88,378.72,377.58,377.58,26739.0,364.7348,365.5456,364.4453,364.4453,26739.0
2021-04-19 10:30:00,377.79,378.92,377.29,378.3,54961.0,364.648,365.7387,364.1654,365.1402,54961.0
2021-04-19 11:00:00,378.5,378.54,377.32,378.02,29223.0,365.3333,365.3719,364.1943,364.87,29223.0
2021-04-19 11:30:00,378.18,378.54,376.71,377.19,56649.0,365.0244,365.3719,363.6055,364.0688,56649.0
2021-04-19 12:00:00,377.01,377.29,375.83,376.27,27883.0,363.8951,364.1654,362.7562,363.1808,27883.0
2021-04-19 12:30:00,376.15,376.57,375.87,376.56,12493.0,363.065,363.4704,362.7948,363.4608,12493.0
2021-04-19 13:00:00,376.44,377.23,376.24,376.89,18994.0,363.3449,364.1075,363.1519,363.7793,18994.0
2021-04-19 13:30:00,376.94,377.29,376.45,376.71,19076.0,363.8275,364.1654,363.3546,363.6055,19076.0
2021-04-19 14:00:00,376.52,377.47,376.42,377.15,16450.0,363.4222,364.3391,363.3256,364.0302,16450.0
2021-04-19 14:30:00,377.18,377.3,376.5,377.02,16631.0,364.0592,364.175,363.4028,363.9048,16631.0
2021-04-19 15:00:00,376.91,377.01,375.8,376.06,21890.0,363.7986,363.8951,362.7272,362.9782,21890.0
2021-04-19 15:30:00,376.04,376.96,375.87,376.26,82823.0,362.9588,363.8468,362.7948,363.1712,82823.0
2021-04-20 09:30:00,375.0,378.72,372.94,378.72,106626.0,361.955,365.5456,359.9667,365.5456,106626.0
2021-04-20 10:00:00,378.77,379.08,377.67,377.97,62594.0,365.5939,365.8931,364.5321,364.8217,62594.0
2021-04-20 10:30:00,377.76,378.93,377.62,378.13,78760.0,364.619,365.7483,364.4839,364.9761,78760.0
2021-04-20 11:00:00,378.06,378.54,377.24,378.47,38159.0,364.9086,365.3719,364.1171,365.3043,38159.0
2021-04-20 11:30:00,378.46,378.57,377.38,377.41,50269.0,365.2947,365.4008,364.2522,364.2812,50269.0
2021-04-20 12:00:00,377.33,377.67,377.08,377.26,21192.0,364.204,364.5321,363.9627,364.1364,21192.0
2021-04-20 12:30:00,377.28,377.52,376.73,377.4,37292.0,364.1557,364.3874,363.6248,364.2715,37292.0
2021-04-20 13:00:00,377.39,378.05,377.34,377.7,25611.0,364.2619,364.8989,364.2136,364.5611,25611.0
2021-04-20 13:30:00,377.63,377.96,377.47,377.9,47849.0,364.4935,364.8121,364.3391,364.7541,47849.0
2021-04-20 14:00:00,377.84,378.1,377.74,377.77,34357.0,364.6962,364.9472,364.5997,364.6287,34357.0
2021-04-20 14:30:00,377.72,378.3,377.66,378.21,51770.0,364.5804,365.1402,364.5225,365.0534,51770.0
2021-04-20 15:00:00,378.2,378.58,377.96,378.5,72357.0,365.0437,365.4105,364.8121,365.3333,72357.0
2021-04-20 15:30:00,378.53,379.31,377.97,379.06,205756.0,365.3622,366.1151,364.8217,365.8738,205756.0
2021-04-21 09:30:00,380.0,382.71,379.39,381.65,116057.0,366.7811,369.3968,366.1923,368.3737,116057.0
2021-04-21 10:00:00,381.88,382.48,381.1,381.59,53133.0,368.5957,369.1748,367.8428,368.3158,53133.0
2021-04-21 10:30:00,381.81,382.35,381.59,381.8,38845.0,368.5281,369.0493,368.3158,368.5185,38845.0
2021-04-21 11:00:00,381.94,382.18,381.13,381.56,23142.0,368.6536,368.8853,367.8718,368.2868,23142.0
2021-04-21 11:30:00,381.54,381.87,381.39,381.66,15548.0,368.2675,368.586,368.1227,368.3833,15548.0
2021-04-21 12:00:00,381.71,382.52,381.51,381.92,22705.0,368.4316,369.2134,368.2386,368.6343,22705.0
2021-04-21 12:30:00,381.97,382.04,380.85,381.78,23002.0,368.6826,368.7501,367.6015,368.4992,23002.0
2021-04-21 13:00:00,381.78,382.22,381.33,381.49,11524.0,368.4992,368.9239,368.0648,368.2193,11524.0
2021-04-21 13:30:00,381.47,381.96,381.28,381.96,24116.0,368.2,368.6729,368.0166,368.6729,24116.0
2021-04-21 14:00:00,381.89,382.15,381.66,381.97,33669.0,368.6053,368.8563,368.3833,368.6826,33669.0
2021-04-21 14:30:00,382.03,382.17,381.54,381.95,24887.0,368.7405,368.8756,368.2675,368.6633,24887.0
2021-04-21 15:00:00,381.96,382.7,381.8,382.49,42324.0,368.6729,369.3872,368.5185,369.1845,42324.0
2021-04-21 15:30:00,382.55,383.17,382.17,382.8,175355.0,369.2424,369.8408,368.8756,369.4837,175355.0
2021-04-22 09:30:00,381.05,384.37,380.89,383.58,85663.0,367.7946,370.9991,367.6401,370.2366,85663.0
2021-04-22 10:00:00,383.24,383.91,382.67,383.02,57267.0,369.9084,370.5551,369.3582,369.696,57267.0
2021-04-22 10:30:00,383.04,384.66,383.04,384.41,67105.0,369.7153,371.279,369.7153,371.0377,67105.0
2021-04-22 11:00:00,384.6,384.76,383.91,384.71,20617.0,371.2211,371.3755,370.5551,371.3272,20617.0
2021-04-22 11:30:00,384.67,384.99,383.9,384.26,15009.0,371.2886,371.5975,370.5454,370.8929,15009.0
2021-04-22 12:00:00,384.34,384.96,384.14,384.76,18480.0,370.9701,371.5686,370.7771,371.3755,18480.0
2021-04-22 12:30:00,384.71,385.31,384.51,385.31,36357.0,371.3272,371.9064,371.1342,371.9064,36357.0
2021-04-22 13:00:00,385.33,385.47,383.76,384.75,71614.0,371.9257,372.0608,370.4103,371.3659,71614.0
2021-04-22 13:30:00,384.75,384.75,381.52,381.57,61573.0,371.3659,371.3659,368.2482,368.2965,61573.0
2021-04-22 14:00:00,381.55,383.06,381.12,383.01,32401.0,368.2772,369.7346,367.8621,369.6864,32401.0
2021-04-22 14:30:00,382.97,384.08,382.69,383.52,35287.0,369.6478,370.7192,369.3775,370.1786,35287.0
2021-04-22 15:00:00,383.56,383.85,382.19,382.51,24162.0,370.2173,370.4972,368.8949,369.2038,24162.0
2021-04-22 15:30:00,382.4,383.49,382.29,383.31,85270.0,369.0976,370.1497,368.9914,369.9759,85270.0
2021-04-23 09:30:00,385.04,386.23,383.82,386.23,86438.0,371.6458,372.7944,370.4682,372.7944,86438.0
2021-04-23 10:00:00,386.25,386.25,383.61,384.22,45391.0,372.8137,372.8137,370.2655,370.8543,45391.0
2021-04-23 10:30:00,384.22,386.12,383.9,386.04,43311.0,370.8543,372.6882,370.5454,372.611,43311.0
2021-04-23 11:00:00,386.02,387.06,385.71,386.57,23079.0,372.5917,373.5955,372.2925,373.1225,23079.0
2021-04-23 11:30:00,386.97,388.33,386.63,388.23,25014.0,373.5086,374.8213,373.1805,374.7248,25014.0
2021-04-23 12:00:00,388.06,389.39,388.06,388.73,33400.0,374.5607,375.8444,374.5607,375.2074,33400.0
2021-04-23 12:30:00,388.77,389.43,388.45,388.66,32411.0,375.246,375.8831,374.9371,375.1398,32411.0
2021-04-23 13:00:00,388.73,389.13,388.59,388.92,39071.0,375.2074,375.5935,375.0723,375.3908,39071.0
2021-04-23 13:30:00,388.96,389.03,386.89,387.34,27336.0,375.4294,375.497,373.4314,373.8658,27336.0
2021-04-23 14:00:00,387.4,387.77,386.84,386.99,16883.0,373.9237,374.2808,373.3832,373.5279,16883.0
2021-04-23 14:30:00,387.12,387.62,387.06,387.18,26327.0,373.6534,374.136,373.5955,373.7113,26327.0
2021-04-23 15:00:00,387.4,388.46,387.17,388.28,28757.0,373.9237,374.9468,373.7017,374.7731,28757.0
2021-04-23 15:30:00,388.23,389.09,387.46,387.99,172538.0,374.7248,375.5549,373.9816,374.4931,172538.0
2021-04-26 09:30:00,388.34,388.34,385.47,386.72,86982.0,374.831,374.831,372.0608,373.2673,86982.0
2021-04-26 10:00:00,387.17,387.93,386.2,386.39,19186.0,373.7017,374.4352,372.7654,372.9488,19186.0
2021-04-26 10:30:00,386.39,386.67,385.8,386.02,47942.0,372.9488,373.2191,372.3793,372.5917,47942.0
2021-04-26 11:00:00,386.05,386.7,385.9,385.99,18626.0,372.6206,373.248,372.4759,372.5627,18626.0
2021-04-26 11:30:00,386.04,386.22,384.84,384.95,33992.0,372.611,372.7847,371.4527,371.5589,33992.0
2021-04-26 12:00:00,385.04,385.2,383.85,384.11,23739.0,371.6458,371.8002,370.4972,370.7481,23739.0
2021-04-26 12:30:00,384.11,384.5,384.02,384.27,19653.0,370.7481,371.1246,370.6613,370.9026,19653.0
2021-04-26 13:00:00,384.32,384.51,383.78,384.43,26133.0,370.9508,371.1342,370.4296,371.057,26133.0
2021-04-26 13:30:00,384.36,384.76,384.22,384.55,19214.0,370.9894,371.3755,370.8543,371.1728,19214.0
2021-04-26 14:00:00,384.53,384.53,383.77,384.45,29554.0,371.1535,371.1535,370.4199,371.0763,29554.0
2021-04-26 14:30:00,384.31,384.86,384.3,384.62,18822.0,370.9412,371.472,370.9315,371.2404,18822.0
2021-04-26 15:00:00,384.69,385.36,384.6,384.68,24852.0,371.3079,371.9546,371.2211,371.2983,24852.0
2021-04-26 15:30:00,384.46,384.58,383.4,383.47,103121.0,371.0859,371.2018,370.0628,370.1304,103121.0
2021-04-27 09:30:00,385.67,386.44,381.47,382.51,82890.0,372.2539,372.9971,368.2,369.2038,82890.0
2021-04-27 10:00:00,382.51,383.22,381.48,381.82,41357.0,369.2038,369.8891,368.2096,368.5378,41357.0
2021-04-27 10:30:00,381.88,382.29,381.22,382.07,41424.0,368.5957,368.9914,367.9587,368.7791,41424.0
2021-04-27 11:00:00,382.1,382.91,382.01,382.67,19601.0,368.808,369.5899,368.7212,369.3582,19601.0
2021-04-27 11:30:00,382.71,383.13,382.32,382.56,19587.0,369.3968,369.8022,369.0204,369.252,19587.0
2021-04-27 12:00:00,382.76,383.73,382.6,382.77,21227.0,369.4451,370.3813,369.2906,369.4547,21227.0
2021-04-27 12:30:00,382.61,382.94,381.93,382.24,20378.0,369.3003,369.6188,368.644,368.9432,20378.0
2021-04-27 13:00:00,382.26,382.92,381.92,382.7,24569.0,368.9625,369.5995,368.6343,369.3872,24569.0
2021-04-27 13:30:00,382.73,383.08,382.46,382.88,33465.0,369.4161,369.754,369.1555,369.5609,33465.0
2021-04-27 14:00:00,382.8,383.46,382.5,383.11,34006.0,369.4837,370.1207,369.1941,369.7829,34006.0
2021-04-27 14:30:00,383.04,383.04,382.51,382.81,24546.0,369.7153,369.7153,369.2038,369.4933,24546.0
2021-04-27 15:00:00,382.66,383.25,382.48,383.0,39030.0,369.3486,369.918,369.1748,369.6767,39030.0
2021-04-27 15:30:00,383.08,384.3,383.06,383.9,141391.0,369.754,370.9315,369.7346,370.5454,141391.0
2021-04-28 09:30:00,387.23,388.42,384.18,384.89,97352.0,373.7596,374.9082,370.8157,371.501,97352.0
2021-04-28 10:00:00,385.16,386.81,384.9,386.36,76157.0,371.7616,373.3542,371.5106,372.9199,76157.0
2021-04-28 10:30:00,386.13,386.65,384.62,384.8,38680.0,372.6979,373.1998,371.2404,371.4141,38680.0
2021-04-28 11:00:00,384.88,385.83,384.38,385.23,35850.0,371.4913,372.4083,371.0087,371.8292,35850.0
2021-04-28 11:30:00,385.4,385.8,384.84,385.16,25740.0,371.9932,372.3793,371.4527,371.7616,25740.0
2021-04-28 12:00:00,385.04,385.98,385.03,385.3,106975.0,371.6458,372.5531,371.6361,371.8967,106975.0
2021-04-28 12:30:00,385.25,385.68,384.84,385.02,101062.0,371.8485,372.2635,371.4527,371.6265,101062.0
2021-04-28 13:00:00,385.04,385.05,383.74,383.78,45814.0,371.6458,371.6554,370.391,370.4296,45814.0
2021-04-28 13:30:00,383.83,384.01,382.92,383.0,34120.0,370.4779,370.6516,369.5995,369.6767,34120.0
2021-04-28 14:00:00,382.99,383.25,381.35,381.74,56841.0,369.6671,369.918,368.0841,368.4606,56841.0
2021-04-28 14:30:00,381.77,383.72,381.28,382.81,32536.0,368.4895,370.3717,368.0166,369.4933,32536.0
2021-04-28 15:00:00,382.73,383.05,381.69,381.98,49401.0,369.4161,369.725,368.4123,368.6922,49401.0
2021-04-28 15:30:00,381.97,382.0,380.06,380.23,190167.0,368.6826,368.7115,366.839,367.0031,190167.0
2021-04-29 09:30:00,386.26,386.26,382.48,385.43,107647.0,372.8233,372.8233,369.1748,372.0222,107647.0
2021-04-29 10:00:00,385.41,387.0,384.31,386.61,85929.0,372.0029,373.5376,370.9412,373.1612,85929.0
2021-04-29 10:30:00,386.84,389.13,386.04,388.87,84737.0,373.3832,375.5935,372.611,375.3425,84737.0
2021-04-29 11:00:00,388.87,389.54,388.4,389.11,31841.0,375.3425,375.9892,374.8889,375.5742,31841.0
2021-04-29 11:30:00,388.98,389.36,387.74,388.27,27533.0,375.4487,375.8155,374.2518,374.7634,27533.0
2021-04-29 12:00:00,388.27,389.29,388.07,389.26,36288.0,374.7634,375.7479,374.5704,375.719,36288.0
2021-04-29 12:30:00,389.18,390.5,389.08,390.27,35400.0,375.6418,376.9158,375.5452,376.6938,35400.0
2021-04-29 13:00:00,390.27,391.46,390.14,391.0,34705.0,376.6938,377.8424,376.5684,377.3984,34705.0
2021-04-29 13:30:00,391.0,391.28,389.96,390.99,50977.0,377.3984,377.6687,376.3946,377.3888,50977.0
2021-04-29 14:00:00,391.02,392.16,390.9,391.79,47941.0,377.4177,378.5181,377.3019,378.161,47941.0
2021-04-29 14:30:00,391.82,393.23,391.5,392.44,38557.0,378.1899,379.5509,377.881,378.7883,38557.0
2021-04-29 15:00:00,392.46,393.26,392.17,392.38,59744.0,378.8077,379.5798,378.5277,378.7304,59744.0
2021-04-29 15:30:00,392.5,393.55,392.3,392.49,235649.0,378.8463,379.8597,378.6532,378.8366,235649.0
2021-04-30 09:30:00,391.04,394.94,388.48,391.54,173592.0,377.437,381.2014,374.9661,377.9197,173592.0
2021-04-30 10:00:00,391.55,393.63,391.36,393.25,66158.0,377.9293,379.937,377.7459,379.5702,66158.0
2021-04-30 10:30:00,393.23,393.55,390.13,390.61,28215.0,379.5509,379.8597,376.5587,377.022,28215.0
2021-04-30 11:00:00,390.56,391.8,390.37,391.11,30418.0,376.9737,378.1706,376.7904,377.5046,30418.0
2021-04-30 11:30:00,390.93,391.97,390.84,391.19,42899.0,377.3309,378.3347,377.244,377.5818,42899.0
2021-04-30 12:00:00,391.28,391.96,391.14,391.84,22605.0,377.6687,378.325,377.5336,378.2092,22605.0
2021-04-30 12:30:00,391.96,392.13,391.52,391.78,24240.0,378.325,378.4891,377.9004,378.1513,24240.0
2021-04-30 13:00:00,391.69,392.03,391.41,392.03,34075.0,378.0644,378.3926,377.7942,378.3926,34075.0
2021-04-30 13:30:00,391.9,392.06,390.91,391.09,24791.0,378.2671,378.4216,377.3116,377.4853,24791.0
2021-04-30 14:00:00,391.09,391.46,390.83,391.11,29853.0,377.4853,377.8424,377.2344,377.5046,29853.0
2021-04-30 14:30:00,391.27,391.54,390.79,390.85,19863.0,377.659,377.9197,377.1957,377.2537,19863.0
2021-04-30 15:00:00,390.85,390.97,390.07,390.86,31115.0,377.2537,377.3695,376.5008,377.2633,31115.0
2021-04-30 15:30:00,390.87,390.94,389.47,390.62,136217.0,377.273,377.3405,375.9217,377.0317,136217.0
2021-05-03 09:30:00,391.01,392.69,390.39,391.07,46741.0,377.4081,379.0297,376.8097,377.466,46741.0
2021-05-03 10:00:00,391.07,391.38,390.18,391.15,43154.0,377.466,377.7652,376.607,377.5432,43154.0
2021-05-03 10:30:00,391.12,391.46,390.52,391.37,34912.0,377.5143,377.8424,376.9351,377.7556,34912.0
2021-05-03 11:00:00,391.37,391.61,390.4,391.58,23286.0,377.7556,377.9872,376.8193,377.9583,23286.0
2021-05-03 11:30:00,391.66,393.36,391.41,393.36,30755.0,378.0355,379.6763,377.7942,379.6763,30755.0
2021-05-03 12:00:00,393.31,393.49,392.39,392.52,20300.0,379.6281,379.8018,378.7401,378.8656,20300.0
2021-05-03 12:30:00,392.46,393.61,392.46,393.45,17340.0,378.8077,379.9176,378.8077,379.7632,17340.0
2021-05-03 13:00:00,393.58,393.66,392.72,393.03,29409.0,379.8887,379.9659,379.0586,379.3578,29409.0
2021-05-03 13:30:00,393.06,393.52,392.7,392.7,21791.0,379.3868,379.8308,379.0393,379.0393,21791.0
2021-05-03 14:00:00,392.81,393.26,392.51,392.86,21834.0,379.1455,379.5798,378.8559,379.1937,21834.0
2021-05-03 14:30:00,393.0,394.12,392.97,393.85,29139.0,379.3289,380.4099,379.2999,380.1493,29139.0
2021-05-03 15:00:00,393.88,393.91,393.04,393.5,33909.0,380.1783,380.2072,379.3675,379.8115,33909.0
2021-05-03 15:30:00,393.45,394.09,393.19,393.95,178621.0,379.7632,380.381,379.5123,380.2458,178621.0
2021-05-04 09:30:00,392.38,394.47,391.24,393.71,63141.0,378.7304,380.7477,377.6301,380.0142,63141.0
2021-05-04 10:00:00,393.65,394.7,393.34,393.38,30610.0,379.9563,380.9697,379.657,379.6956,30610.0
2021-05-04 10:30:00,393.21,393.59,392.52,393.39,31335.0,379.5316,379.8983,378.8656,379.7053,31335.0
2021-05-04 11:00:00,393.18,394.58,393.05,394.44,25909.0,379.5026,380.8539,379.3771,380.7188,25909.0
2021-05-04 11:30:00,394.39,394.9,393.94,394.23,56150.0,380.6705,381.1628,380.2362,380.5161,56150.0
2021-05-04 12:00:00,394.13,395.33,393.7,393.88,70211.0,380.4196,381.5778,380.0045,380.1783,70211.0
2021-05-04 12:30:00,393.88,395.09,393.75,394.87,34665.0,380.1783,381.3462,380.0528,381.1338,34665.0
2021-05-04 13:00:00,394.91,396.23,394.86,396.02,40027.0,381.1724,382.4465,381.1242,382.2438,40027.0
2021-05-04 13:30:00,396.0,396.22,395.52,395.85,45223.0,382.2245,382.4369,381.7612,382.0797,45223.0
2021-05-04 14:00:00,395.93,396.14,395.27,395.97,54731.0,382.1569,382.3596,381.5199,382.1956,54731.0
2021-05-04 14:30:00,395.97,396.27,395.55,395.94,39450.0,382.1956,382.4851,381.7902,382.1666,39450.0
2021-05-04 15:00:00,395.91,396.19,395.37,395.63,46117.0,382.1376,382.4079,381.6164,381.8674,46117.0
2021-05-04 15:30:00,395.55,397.13,395.55,396.91,159895.0,381.7902,383.3152,381.7902,383.1029,159895.0
2021-05-05 09:30:00,398.0,398.55,394.16,394.44,77654.0,384.1549,384.6858,380.4485,380.7188,77654.0
2021-05-05 10:00:00,394.44,394.44,391.71,392.14,40352.0,380.7188,380.7188,378.0837,378.4988,40352.0
2021-05-05 10:30:00,392.1,393.59,392.09,393.46,22655.0,378.4602,379.8983,378.4505,379.7729,22655.0
2021-05-05 11:00:00,393.34,393.92,393.24,393.31,19556.0,379.657,380.2169,379.5605,379.6281,19556.0
2021-05-05 11:30:00,393.34,395.01,393.32,394.84,10105.0,379.657,381.2689,379.6377,381.1049,10105.0
2021-05-05 12:00:00,394.93,395.15,394.35,394.48,22889.0,381.1917,381.4041,380.6319,380.7574,22889.0
2021-05-05 12:30:00,394.64,394.88,393.97,394.3,21134.0,380.9118,381.1435,380.2651,380.5836,21134.0
2021-05-05 13:00:00,394.26,394.79,393.94,394.25,24272.0,380.545,381.0566,380.2362,380.5354,24272.0
2021-05-05 13:30:00,394.24,394.57,393.87,394.27,31961.0,380.5257,380.8443,380.1686,380.5547,31961.0
2021-05-05 14:00:00,394.33,394.37,393.75,394.07,22718.0,380.6126,380.6512,380.0528,380.3616,22718.0
2021-05-05 14:30:00,394.16,394.34,393.5,393.57,17897.0,380.4485,380.6223,379.8115,379.879,17897.0
2021-05-05 15:00:00,393.27,393.7,392.07,392.38,21495.0,379.5895,380.0045,378.4312,378.7304,21495.0
2021-05-05 15:30:00,392.38,392.67,391.32,392.06,89790.0,378.7304,379.0103,377.7073,378.4216,89790.0
2021-05-06 09:30:00,393.79,394.1,391.22,393.4,48343.0,380.0914,380.3906,377.6108,379.715,48343.0
2021-05-06 10:00:00,392.59,393.13,389.85,389.87,45591.0,378.9331,379.4543,376.2884,376.3077,45591.0
2021-05-06 10:30:00,389.67,389.71,388.72,389.22,54018.0,376.1147,376.1533,375.1978,375.6804,54018.0
2021-05-06 11:00:00,389.09,389.35,388.14,388.4,66538.0,375.5549,375.8058,374.6379,374.8889,66538.0
2021-05-06 11:30:00,388.35,389.53,387.43,387.66,96084.0,374.8406,375.9796,373.9526,374.1746,96084.0
2021-05-06 12:00:00,387.52,388.08,386.69,388.08,40437.0,374.0395,374.58,373.2384,374.58,40437.0
2021-05-06 12:30:00,387.92,389.15,387.81,388.55,30646.0,374.4256,375.6128,374.3194,375.0337,30646.0
2021-05-06 13:00:00,388.66,389.12,386.93,387.48,21147.0,375.1398,375.5838,373.47,374.0009,21147.0
2021-05-06 13:30:00,387.68,388.0,386.21,386.23,66226.0,374.1939,374.5028,372.7751,372.7944,66226.0
2021-05-06 14:00:00,386.31,386.96,386.0,386.65,48062.0,372.8716,373.499,372.5724,373.1998,48062.0
2021-05-06 14:30:00,386.64,386.68,386.0,386.01,48031.0,373.1901,373.2287,372.5724,372.582,48031.0
2021-05-06 15:00:00,385.99,387.7,385.99,387.57,90699.0,372.5627,374.2132,372.5627,374.0878,90699.0
2021-05-06 15:30:00,387.54,389.71,387.53,389.57,195200.0,374.0588,376.1533,374.0492,376.0182,195200.0
2021-05-07 09:30:00,390.76,391.62,389.07,389.27,69218.0,377.1668,377.9969,375.5356,375.7286,69218.0
2021-05-07 10:00:00,389.25,391.31,389.05,389.46,63690.0,375.7093,377.6977,375.5163,375.912,63690.0
2021-05-07 10:30:00,389.57,390.24,389.06,389.34,40651.0,376.0182,376.6649,375.5259,375.7962,40651.0
2021-05-07 11:00:00,389.36,390.67,389.36,390.3,55270.0,375.8155,377.0799,375.8155,376.7228,55270.0
2021-05-07 11:30:00,390.35,390.5,389.74,390.38,31872.0,376.7711,376.9158,376.1823,376.8,31872.0
2021-05-07 12:00:00,390.37,390.42,389.67,389.73,20860.0,376.7904,376.8386,376.1147,376.1726,20860.0
2021-05-07 12:30:00,389.64,389.74,389.16,389.57,14410.0,376.0858,376.1823,375.6224,376.0182,14410.0
2021-05-07 13:00:00,389.52,389.52,388.8,389.24,29045.0,375.9699,375.9699,375.275,375.6997,29045.0
2021-05-07 13:30:00,389.15,390.27,389.15,389.81,27956.0,375.6128,376.6938,375.6128,376.2498,27956.0
2021-05-07 14:00:00,389.73,390.38,389.57,390.2,30249.0,376.1726,376.8,376.0182,376.6263,30249.0
2021-05-07 14:30:00,390.19,390.39,389.6,389.66,21840.0,376.6166,376.8097,376.0471,376.1051,21840.0
2021-05-07 15:00:00,389.71,390.23,389.62,389.98,36799.0,376.1533,376.6552,376.0664,376.4139,36799.0
2021-05-07 15:30:00,390.07,391.03,389.89,390.7,132552.0,376.5008,377.4274,376.3271,377.1089,132552.0
2021-05-10 09:30:00,392.62,395.24,392.1,394.85,64609.0,378.9621,381.4909,378.4602,381.1145,64609.0
2021-05-10 10:00:00,394.69,395.17,393.95,394.34,39020.0,380.9601,381.4234,380.2458,380.6223,39020.0
2021-05-10 10:30:00,394.2,396.0,393.96,394.61,74633.0,380.4871,382.2245,380.2555,380.8829,74633.0
2021-05-10 11:00:00,394.58,394.74,394.06,394.1,40169.0,380.8539,381.0083,380.352,380.3906,40169.0
2021-05-10 11:30:00,394.06,394.11,391.71,392.23,72865.0,380.352,380.4003,378.0837,378.5857,72865.0
2021-05-10 12:00:00,392.26,392.41,391.19,391.19,52868.0,378.6146,378.7594,377.5818,377.5818,52868.0
2021-05-10 12:30:00,391.15,392.11,391.09,391.54,32754.0,377.5432,378.4698,377.4853,377.9197,32754.0
2021-05-10 13:00:00,391.66,391.74,391.3,391.55,27180.0,378.0355,378.1127,377.688,377.9293,27180.0
2021-05-10 13:30:00,391.49,392.12,391.45,391.6,30266.0,377.8714,378.4795,377.8328,377.9776,30266.0
2021-05-10 14:00:00,391.58,392.07,391.22,391.94,55305.0,377.9583,378.4312,377.6108,378.3057,55305.0
2021-05-10 14:30:00,391.88,392.04,390.54,390.61,32334.0,378.2478,378.4023,376.9544,377.022,32334.0
2021-05-10 15:00:00,390.57,391.04,390.14,390.49,44323.0,376.9834,377.437,376.5684,376.9062,44323.0
2021-05-10 15:30:00,390.4,391.22,389.87,390.37,136549.0,376.8193,377.6108,376.3077,376.7904,136549.0
2021-05-11 09:30:00,385.0,386.32,380.69,381.1,191654.0,371.6072,372.8812,367.4471,367.8428,191654.0
2021-05-11 10:00:00,381.12,382.67,379.58,379.72,139667.0,367.8621,369.3582,366.3757,366.5108,139667.0
2021-05-11 10:30:00,379.6,380.49,378.28,380.14,56207.0,366.395,367.254,365.1209,366.9162,56207.0
2021-05-11 11:00:00,380.25,381.61,378.69,381.61,46617.0,367.0224,368.3351,365.5167,368.3351,46617.0
2021-05-11 11:30:00,381.54,381.89,380.43,380.88,51555.0,368.2675,368.6053,367.1961,367.6305,51555.0
2021-05-11 12:00:00,380.74,380.96,379.82,380.32,36115.0,367.4954,367.7077,366.6074,367.09,36115.0
2021-05-11 12:30:00,380.36,380.37,378.46,379.0,26317.0,367.1286,367.1382,365.2947,365.8159,26317.0
2021-05-11 13:00:00,378.94,380.0,378.68,379.66,26915.0,365.758,366.7811,365.507,366.4529,26915.0
2021-05-11 13:30:00,379.7,379.83,378.75,379.29,30185.0,366.4915,366.617,365.5746,366.0958,30185.0
2021-05-11 14:00:00,379.33,379.51,378.37,379.14,33256.0,366.1344,366.3081,365.2078,365.951,33256.0
2021-05-11 14:30:00,379.01,379.24,378.3,379.15,33296.0,365.8255,366.0475,365.1402,365.9607,33296.0
2021-05-11 15:00:00,379.24,379.88,378.63,379.32,37044.0,366.0475,366.6653,365.4588,366.1247,37044.0
2021-05-11 15:30:00,379.21,379.86,378.18,379.81,194996.0,366.0186,366.646,365.0244,366.5977,194996.0
2021-05-12 09:30:00,377.48,378.05,376.02,376.81,95816.0,364.3488,364.8989,362.9395,363.7021,95816.0
2021-05-12 10:00:00,376.82,377.85,376.06,376.06,47651.0,363.7117,364.7059,362.9782,362.9782,47651.0
2021-05-12 10:30:00,376.04,376.75,373.54,373.99,85365.0,362.9588,363.6442,360.5458,360.9802,85365.0
2021-05-12 11:00:00,374.02,374.86,373.85,374.46,44497.0,361.0091,361.8199,360.845,361.4338,44497.0
2021-05-12 11:30:00,374.45,374.91,371.59,371.59,51932.0,361.4242,361.8682,358.6636,358.6636,51932.0
2021-05-12 12:00:00,371.6,372.04,370.43,370.98,85377.0,358.6733,359.098,357.544,358.0749,85377.0
2021-05-12 12:30:00,370.94,371.53,369.25,369.42,80753.0,358.0363,358.6057,356.405,356.5691,80753.0
2021-05-12 13:00:00,369.41,371.6,369.15,370.28,39788.0,356.5595,358.6733,356.3085,357.3992,39788.0
2021-05-12 13:30:00,370.3,370.59,369.82,369.98,24165.0,357.4185,357.6984,356.9552,357.1097,24165.0
2021-05-12 14:00:00,369.91,370.48,368.99,369.2,41225.0,357.0421,357.5923,356.1541,356.3568,41225.0
2021-05-12 14:30:00,369.24,370.4,368.93,370.2,44651.0,356.3954,357.515,356.0962,357.322,44651.0
2021-05-12 15:00:00,370.18,370.33,368.02,368.67,50264.0,357.3027,357.4475,355.2178,355.8452,50264.0
2021-05-12 15:30:00,368.82,370.82,368.81,369.57,173414.0,355.99,357.9204,355.9804,356.7139,173414.0
2021-05-13 09:30:00,372.19,376.91,371.14,376.85,146482.0,359.2428,363.7986,358.2293,363.7407,146482.0
2021-05-13 10:00:00,376.82,377.62,376.28,377.23,78672.0,363.7117,364.4839,363.1905,364.1075,78672.0
2021-05-13 10:30:00,377.24,378.77,376.33,378.72,60682.0,364.1171,365.5939,363.2388,365.5456,60682.0
2021-05-13 11:00:00,378.84,379.11,378.34,378.97,29808.0,365.6614,365.9221,365.1788,365.7869,29808.0
2021-05-13 11:30:00,378.91,379.78,378.55,378.93,32554.0,365.729,366.5687,365.3815,365.7483,32554.0
2021-05-13 12:00:00,379.12,379.63,378.71,379.38,39389.0,365.9317,366.424,365.536,366.1827,39389.0
2021-05-13 12:30:00,379.46,380.27,379.09,379.61,29893.0,366.2599,367.0417,365.9027,366.4047,29893.0
2021-05-13 13:00:00,379.61,380.11,379.39,379.93,49069.0,366.4047,366.8873,366.1923,366.7135,49069.0
2021-05-13 13:30:00,379.87,380.09,378.92,379.08,44630.0,366.6556,366.868,365.7387,365.8931,44630.0
2021-05-13 14:00:00,379.15,379.66,379.11,379.46,46718.0,365.9607,366.4529,365.9221,366.2599,46718.0
2021-05-13 14:30:00,379.37,379.53,378.86,379.15,43708.0,366.173,366.3274,365.6808,365.9607,43708.0
2021-05-13 15:00:00,379.09,379.57,378.7,379.4,69579.0,365.9027,366.3661,365.5263,366.202,69579.0
2021-05-13 15:30:00,379.55,380.44,378.97,379.83,297312.0,366.3467,367.2058,365.7869,366.617,297312.0
2021-05-14 09:30:00,380.03,380.99,377.49,378.78,119138.0,366.81,367.7367,364.3584,365.6035,119138.0
2021-05-14 10:00:00,378.76,378.79,377.8,378.15,218168.0,365.5842,365.6132,364.6576,364.9954,218168.0
2021-05-14 10:30:00,378.06,378.31,377.26,377.88,98249.0,364.9086,365.1499,364.1364,364.7348,98249.0
2021-05-14 11:00:00,377.88,378.12,377.63,377.86,59898.0,364.7348,364.9665,364.4935,364.7155,59898.0
2021-05-14 11:30:00,377.85,378.44,377.57,378.29,73527.0,364.7059,365.2754,364.4356,365.1306,73527.0
2021-05-14 12:00:00,378.28,378.98,378.17,378.58,55394.0,365.1209,365.7966,365.0148,365.4105,55394.0
2021-05-14 12:30:00,378.62,379.18,378.33,379.09,34941.0,365.4491,365.9896,365.1692,365.9027,34941.0
2021-05-14 13:00:00,379.02,379.28,378.86,379.11,19176.0,365.8352,366.0861,365.6808,365.9221,19176.0
2021-05-14 13:30:00,379.14,379.26,378.96,379.04,15719.0,365.951,366.0668,365.7773,365.8545,15719.0
2021-05-14 14:00:00,379.0,379.36,378.91,379.33,22782.0,365.8159,366.1634,365.729,366.1344,22782.0
2021-05-14 14:30:00,379.36,380.5,379.22,380.48,38077.0,366.1634,367.2637,366.0282,367.2444,38077.0
2021-05-14 15:00:00,380.47,380.93,380.42,380.6,28660.0,367.2347,367.6787,367.1865,367.3602,28660.0
2021-05-14 15:30:00,380.62,380.62,378.97,379.16,97069.0,367.3795,367.3795,365.7869,365.9703,97069.0
2021-05-17 09:30:00,379.1,379.1,375.84,377.01,91202.0,365.9124,365.9124,362.7658,363.8951,91202.0
2021-05-17 10:00:00,377.07,377.28,375.85,375.87,49948.0,363.953,364.1557,362.7755,362.7948,49948.0
2021-05-17 10:30:00,375.54,376.26,375.3,375.96,34992.0,362.4762,363.1712,362.2446,362.8816,34992.0
2021-05-17 11:00:00,376.04,376.78,375.8,375.93,50968.0,362.9588,363.6731,362.7272,362.8527,50968.0
2021-05-17 11:30:00,375.84,376.36,375.59,376.2,16031.0,362.7658,363.2677,362.5245,363.1133,16031.0
2021-05-17 12:00:00,376.19,376.19,375.1,375.69,61331.0,363.1036,363.1036,362.0515,362.621,61331.0
2021-05-17 12:30:00,375.75,375.95,374.55,374.71,29369.0,362.6789,362.872,361.5207,361.6751,29369.0
2021-05-17 13:00:00,374.71,374.8,374.06,374.48,21225.0,361.6751,361.762,361.0477,361.4531,21225.0
2021-05-17 13:30:00,374.43,374.66,373.38,373.77,29575.0,361.4049,361.6269,360.3914,360.7678,29575.0
2021-05-17 14:00:00,373.81,374.79,373.68,374.76,26039.0,360.8064,361.7523,360.6809,361.7234,26039.0
2021-05-17 14:30:00,374.61,375.0,374.18,374.91,21176.0,361.5786,361.955,361.1636,361.8682,21176.0
2021-05-17 15:00:00,374.92,375.31,374.13,374.18,45325.0,361.8778,362.2542,361.1153,361.1636,45325.0
2021-05-17 15:30:00,374.21,375.06,373.99,374.95,256984.0,361.1925,362.0129,360.9802,361.9068,256984.0
2021-05-18 09:30:00,374.83,374.95,370.97,371.94,42015.0,361.7909,361.9068,358.0652,359.0015,42015.0
2021-05-18 10:00:00,371.9,372.31,370.5,371.85,46374.0,358.9629,359.3586,357.6116,358.9146,46374.0
2021-05-18 10:30:00,371.88,374.0,371.47,373.18,32429.0,358.9436,360.9898,358.5478,360.1983,32429.0
2021-05-18 11:00:00,373.35,373.75,373.02,373.37,23932.0,360.3624,360.7485,360.0439,360.3817,23932.0
2021-05-18 11:30:00,373.25,373.68,372.57,372.57,16686.0,360.2659,360.6809,359.6096,359.6096,16686.0
2021-05-18 12:00:00,372.6,373.38,372.59,373.38,18410.0,359.6385,360.3914,359.6289,360.3914,18410.0
2021-05-18 12:30:00,373.34,373.82,373.15,373.15,17711.0,360.3528,360.8161,360.1694,360.1694,17711.0
2021-05-18 13:00:00,373.37,373.54,372.56,372.59,21950.0,360.3817,360.5458,359.5999,359.6289,21950.0
2021-05-18 13:30:00,372.65,372.7,371.77,372.32,37309.0,359.6868,359.735,358.8374,359.3683,37309.0
2021-05-18 14:00:00,372.33,373.68,372.33,372.97,63554.0,359.3779,360.6809,359.3779,359.9956,63554.0
2021-05-18 14:30:00,373.05,373.28,372.52,373.22,50732.0,360.0729,360.2949,359.5613,360.2369,50732.0
2021-05-18 15:00:00,373.28,373.6,372.63,372.64,30947.0,360.2949,360.6037,359.6675,359.6771,30947.0
2021-05-18 15:30:00,372.56,373.3,370.01,370.35,102851.0,359.5999,360.3142,357.1386,357.4668,102851.0
2021-05-19 09:30:00,366.91,367.77,364.12,367.1,73146.0,354.1465,354.9765,351.4535,354.3298,73146.0
2021-05-19 10:00:00,367.19,367.23,365.28,366.75,39198.0,354.4167,354.4553,352.5732,353.992,39198.0
2021-05-19 10:30:00,366.71,367.45,365.69,366.97,45367.0,353.9534,354.6677,352.9689,354.2044,45367.0
2021-05-19 11:00:00,366.9,368.16,366.14,367.37,20746.0,354.1368,355.353,353.4032,354.5904,20746.0
2021-05-19 11:30:00,367.29,368.18,367.14,367.94,22761.0,354.5132,355.3723,354.3684,355.1406,22761.0
2021-05-19 12:00:00,368.04,368.96,368.04,368.53,20094.0,355.2371,356.1251,355.2371,355.7101,20094.0
2021-05-19 12:30:00,368.54,369.91,368.52,369.77,14899.0,355.7197,357.0421,355.7004,356.907,14899.0
2021-05-19 13:00:00,369.7,370.31,369.7,370.22,26254.0,356.8394,357.4282,356.8394,357.3413,26254.0
2021-05-19 13:30:00,370.22,370.31,368.92,369.16,18009.0,357.3413,357.4282,356.0865,356.3182,18009.0
2021-05-19 14:00:00,369.13,370.27,367.72,369.94,29830.0,356.2892,357.3896,354.9283,357.071,29830.0
2021-05-19 14:30:00,369.93,370.2,368.2,368.61,36497.0,357.0614,357.322,355.3916,355.7873,36497.0
2021-05-19 15:00:00,368.62,369.51,368.02,369.39,35888.0,355.797,356.656,355.2178,356.5402,35888.0
2021-05-19 15:30:00,369.28,370.78,368.43,370.46,88383.0,356.434,357.8818,355.6136,357.573,88383.0
2021-05-20 09:30:00,371.57,373.72,371.51,373.08,64509.0,358.6443,360.7196,358.5864,360.1018,64509.0
2021-05-20 10:00:00,373.01,374.18,372.76,373.45,47930.0,360.0343,361.1636,359.7929,360.4589,47930.0
2021-05-20 10:30:00,373.36,374.68,373.18,374.59,21043.0,360.3721,361.6462,360.1983,361.5593,21043.0
2021-05-20 11:00:00,374.63,376.01,374.55,375.96,20456.0,361.5979,362.9299,361.5207,362.8816,20456.0
2021-05-20 11:30:00,375.97,377.34,375.89,376.7,15281.0,362.8913,364.2136,362.8141,363.5959,15281.0
2021-05-20 12:00:00,376.76,376.76,375.2,375.2,18514.0,363.6538,363.6538,362.1481,362.1481,18514.0
2021-05-20 12:30:00,375.39,375.6,374.2,375.6,10939.0,362.3315,362.5342,361.1829,362.5342,10939.0
2021-05-20 13:00:00,375.41,376.43,375.38,376.02,11991.0,362.3508,363.3353,362.3218,362.9395,11991.0
2021-05-20 13:30:00,376.0,376.0,374.18,375.17,13173.0,362.9202,362.9202,361.1636,362.1191,13173.0
2021-05-20 14:00:00,375.22,375.76,375.09,375.37,21900.0,362.1674,362.6886,362.0419,362.3122,21900.0
2021-05-20 14:30:00,375.39,375.96,374.95,375.73,39289.0,362.3315,362.8816,361.9068,362.6596,39289.0
2021-05-20 15:00:00,375.67,376.92,375.46,376.88,29202.0,362.6017,363.8082,362.399,363.7696,29202.0
2021-05-20 15:30:00,376.91,376.91,374.42,374.57,115964.0,363.7986,363.7986,361.3952,361.54,115964.0
2021-05-21 09:30:00,375.46,379.33,375.1,379.31,92143.0,362.399,366.1344,362.0515,366.1151,92143.0
2021-05-21 10:00:00,379.11,379.24,377.57,377.82,78745.0,365.9221,366.0475,364.4356,364.6769,78745.0
2021-05-21 10:30:00,377.74,379.23,377.72,378.79,43147.0,364.5997,366.0379,364.5804,365.6132,43147.0
2021-05-21 11:00:00,378.73,379.21,377.95,378.01,48861.0,365.5553,366.0186,364.8024,364.8603,48861.0
2021-05-21 11:30:00,378.09,378.55,377.01,377.35,30334.0,364.9375,365.3815,363.8951,364.2233,30334.0
2021-05-21 12:00:00,377.33,377.61,376.34,376.53,19870.0,364.204,364.4742,363.2484,363.4318,19870.0
2021-05-21 12:30:00,376.74,376.76,375.94,376.3,30720.0,363.6345,363.6538,362.8623,363.2098,30720.0
2021-05-21 13:00:00,376.29,376.96,376.29,376.94,18306.0,363.2002,363.8468,363.2002,363.8275,18306.0
2021-05-21 13:30:00,376.97,377.03,376.56,376.94,16946.0,363.8565,363.9144,363.4608,363.8275,16946.0
2021-05-21 14:00:00,376.83,377.56,376.78,377.33,46484.0,363.7214,364.426,363.6731,364.204,46484.0
2021-05-21 14:30:00,377.29,377.69,376.69,377.41,36395.0,364.1654,364.5515,363.5862,364.2812,36395.0
2021-05-21 15:00:00,377.45,377.8,376.91,377.6,35264.0,364.3198,364.6576,363.7986,364.4646,35264.0
2021-05-21 15:30:00,377.46,377.89,376.88,377.6,124029.0,364.3295,364.7445,363.7696,364.4646,124029.0
2021-05-24 09:30:00,378.08,381.4,378.0,381.02,70283.0,364.9279,368.1324,364.8507,367.7656,70283.0
2021-05-24 10:00:00,380.95,382.38,380.64,381.83,40890.0,367.698,369.0783,367.3988,368.5474,40890.0
2021-05-24 10:30:00,381.91,382.6,381.5,382.51,21267.0,368.6247,369.2906,368.2289,369.2038,21267.0
2021-05-24 11:00:00,382.3,382.68,381.95,382.62,20871.0,369.0011,369.3679,368.6633,369.31,20871.0
2021-05-24 11:30:00,382.81,383.33,381.02,381.02,34138.0,369.4933,369.9953,367.7656,367.7656,34138.0
2021-05-24 12:00:00,381.04,381.57,379.97,379.98,45198.0,367.7849,368.2965,366.7521,366.7618,45198.0
2021-05-24 12:30:00,380.02,380.35,379.26,379.65,25695.0,366.8004,367.1189,366.0668,366.4433,25695.0
2021-05-24 13:00:00,379.76,379.76,379.0,379.62,27287.0,366.5494,366.5494,365.8159,366.4143,27287.0
2021-05-24 13:30:00,379.66,380.47,378.69,378.94,44225.0,366.4529,367.2347,365.5167,365.758,44225.0
2021-05-24 14:00:00,378.83,379.55,378.8,379.0,52734.0,365.6518,366.3467,365.6228,365.8159,52734.0
2021-05-24 14:30:00,379.0,379.31,378.21,378.26,41999.0,365.8159,366.1151,365.0534,365.1016,41999.0
2021-05-24 15:00:00,378.31,378.86,378.26,378.54,43552.0,365.1499,365.6808,365.1016,365.3719,43552.0
2021-05-24 15:30:00,378.46,379.16,378.2,379.05,145256.0,365.2947,365.9703,365.0437,365.8641,145256.0
2021-05-25 09:30:00,380.41,381.61,378.4,379.25,56351.0,367.9236,369.0842,365.9796,366.8017,56351.0
2021-05-25 10:00:00,378.98,380.03,378.93,379.02,35535.0,366.5406,367.5561,366.4922,366.5792,35535.0
2021-05-25 10:30:00,379.0,380.63,378.85,380.55,26402.0,366.5599,368.1364,366.4148,368.059,26402.0
2021-05-25 11:00:00,380.41,381.28,380.32,380.32,16779.0,367.9236,368.7651,367.8366,367.8366,16779.0
2021-05-25 11:30:00,380.28,380.31,379.24,379.81,16453.0,367.7979,367.8269,366.792,367.3433,16453.0
2021-05-25 12:00:00,379.78,380.44,379.71,380.1,12432.0,367.3143,367.9526,367.2466,367.6238,12432.0
2021-05-25 12:30:00,380.1,380.51,379.99,380.33,11345.0,367.6238,368.0203,367.5174,367.8462,11345.0
2021-05-25 13:00:00,380.27,380.36,379.86,380.07,9471.0,367.7882,367.8753,367.3917,367.5948,9471.0
2021-05-25 13:30:00,380.02,380.48,379.91,379.99,16303.0,367.5464,367.9913,367.44,367.5174,16303.0
2021-05-25 14:00:00,380.0,380.35,379.61,379.92,11525.0,367.5271,367.8656,367.1499,367.4497,11525.0
2021-05-25 14:30:00,379.96,380.16,379.43,379.43,17859.0,367.4884,367.6818,366.9758,366.9758,17859.0
2021-05-25 15:00:00,379.51,380.19,379.16,379.75,15603.0,367.0532,367.7108,366.7146,367.2853,15603.0
2021-05-25 15:30:00,379.73,379.79,378.24,378.43,112931.0,367.2659,367.324,365.8248,366.0086,112931.0
2021-05-26 09:30:00,379.44,379.72,377.34,377.79,81835.0,366.9855,367.2563,364.9544,365.3896,81835.0
2021-05-26 10:00:00,377.91,380.36,377.67,380.12,34367.0,365.5057,367.8753,365.2736,367.6431,34367.0
2021-05-26 10:30:00,380.02,380.7,380.02,380.5,33627.0,367.5464,368.2041,367.5464,368.0107,33627.0
2021-05-26 11:00:00,380.53,381.2,380.1,380.61,32975.0,368.0397,368.6877,367.6238,368.1171,32975.0
2021-05-26 11:30:00,380.3,380.8,380.09,380.62,25264.0,367.8172,368.3008,367.6141,368.1267,25264.0
2021-05-26 12:00:00,380.58,381.04,380.12,380.43,37949.0,368.088,368.5329,367.6431,367.943,37949.0
2021-05-26 12:30:00,380.4,380.69,380.13,380.62,14161.0,367.9139,368.1944,367.6528,368.1267,14161.0
2021-05-26 13:00:00,380.56,380.9,380.44,380.74,19102.0,368.0687,368.3975,367.9526,368.2428,19102.0
2021-05-26 13:30:00,380.72,380.72,379.69,379.88,13053.0,368.2234,368.2234,367.2273,367.411,13053.0
2021-05-26 14:00:00,379.86,379.9,379.12,379.46,15319.0,367.3917,367.4304,366.676,367.0048,15319.0
2021-05-26 14:30:00,379.4,379.4,378.68,378.77,17915.0,366.9468,366.9468,366.2504,366.3374,17915.0
2021-05-26 15:00:00,378.75,379.15,378.51,378.71,34013.0,366.3181,366.705,366.086,366.2794,34013.0
2021-05-26 15:30:00,378.72,379.07,378.27,378.67,86285.0,366.2891,366.6276,365.8539,366.2407,86285.0
2021-05-27 09:30:00,378.53,379.01,377.18,377.35,39966.0,366.1053,366.5696,364.7996,364.9641,39966.0
2021-05-27 10:00:00,377.54,378.75,377.32,378.18,27113.0,365.1478,366.3181,364.935,365.7668,27113.0
2021-05-27 10:30:00,378.29,379.76,377.95,379.54,22114.0,365.8732,367.295,365.5444,367.0822,22114.0
2021-05-27 11:00:00,379.47,379.47,378.9,378.96,12768.0,367.0145,367.0145,366.4632,366.5212,12768.0
2021-05-27 11:30:00,378.96,380.27,378.86,380.16,26574.0,366.5212,367.7882,366.4245,367.6818,26574.0
2021-05-27 12:00:00,380.24,382.09,380.16,382.01,39163.0,367.7592,369.5485,367.6818,369.4711,39163.0
2021-05-27 12:30:00,382.07,382.91,381.81,382.18,89746.0,369.5291,370.3416,369.2777,369.6355,89746.0
2021-05-27 13:00:00,382.12,382.18,380.88,381.17,51599.0,369.5775,369.6355,368.3782,368.6587,51599.0
2021-05-27 13:30:00,381.13,381.19,380.38,380.67,18230.0,368.62,368.678,367.8946,368.1751,18230.0
2021-05-27 14:00:00,380.66,380.92,380.41,380.86,20941.0,368.1654,368.4169,367.9236,368.3588,20941.0
2021-05-27 14:30:00,380.84,380.99,379.72,380.28,20764.0,368.3395,368.4846,367.2563,367.7979,20764.0
2021-05-27 15:00:00,380.22,380.27,379.79,380.15,29632.0,367.7399,367.7882,367.324,367.6722,29632.0
2021-05-27 15:30:00,380.12,381.68,379.67,380.48,133828.0,367.6431,369.1519,367.2079,367.9913,133828.0
2021-05-28 09:30:00,383.44,383.61,381.13,381.88,171823.0,370.8542,371.0186,368.62,369.3454,171823.0
2021-05-28 10:00:00,381.81,382.1,381.26,382.0,30555.0,369.2777,369.5581,368.7457,369.4614,30555.0
2021-05-28 10:30:00,382.02,382.26,381.59,382.0,32355.0,369.4808,369.7129,369.0649,369.4614,32355.0
2021-05-28 11:00:00,382.0,382.07,381.41,381.91,40081.0,369.4614,369.5291,368.8908,369.3744,40081.0
2021-05-28 11:30:00,381.9,382.94,381.74,381.97,53893.0,369.3647,370.3706,369.21,369.4324,53893.0
2021-05-28 12:00:00,382.08,382.11,381.44,381.62,26876.0,369.5388,369.5678,368.9198,369.0939,26876.0
2021-05-28 12:30:00,381.48,381.54,380.89,381.21,40586.0,368.9585,369.0165,368.3879,368.6974,40586.0
2021-05-28 13:00:00,381.19,381.42,380.28,380.3,30309.0,368.678,368.9005,367.7979,367.8172,30309.0
2021-05-28 13:30:00,380.26,380.42,379.78,380.05,26435.0,367.7785,367.9333,367.3143,367.5754,26435.0
2021-05-28 14:00:00,380.05,380.27,379.79,379.95,46007.0,367.5754,367.7882,367.324,367.4787,46007.0
2021-05-28 14:30:00,379.88,380.11,379.7,379.86,33674.0,367.411,367.6335,367.2369,367.3917,33674.0
2021-05-28 15:00:00,379.85,380.45,379.84,380.02,62183.0,367.382,367.9623,367.3723,367.5464,62183.0
2021-05-28 15:30:00,379.97,380.1,378.77,379.18,175013.0,367.4981,367.6238,366.3374,366.734,175013.0
2021-06-01 09:30:00,382.18,382.35,378.46,379.71,108618.0,369.6355,369.7999,366.0376,367.2466,108618.0
2021-06-01 10:00:00,379.78,379.78,374.75,375.2,67735.0,367.3143,367.3143,362.4494,362.8846,67735.0
2021-06-01 10:30:00,375.11,376.33,374.0,376.19,58262.0,362.7976,363.9775,361.724,363.8421,58262.0
2021-06-01 11:00:00,376.15,376.28,374.84,375.83,41277.0,363.8034,363.9292,362.5364,363.4939,41277.0
2021-06-01 11:30:00,375.78,376.03,374.88,375.61,35125.0,363.4456,363.6874,362.5751,363.2812,35125.0
2021-06-01 12:00:00,375.53,375.54,374.72,374.92,30170.0,363.2038,363.2135,362.4204,362.6138,30170.0
2021-06-01 12:30:00,374.99,375.59,374.95,375.05,38268.0,362.6815,363.2618,362.6428,362.7396,38268.0
2021-06-01 13:00:00,374.95,375.43,374.24,374.37,28700.0,362.6428,363.1071,361.9561,362.0819,28700.0
2021-06-01 13:30:00,374.42,375.32,374.41,375.16,22401.0,362.1302,363.0007,362.1206,362.8459,22401.0
2021-06-01 14:00:00,375.11,375.54,374.83,375.54,27697.0,362.7976,363.2135,362.5268,363.2135,27697.0
2021-06-01 14:30:00,375.45,375.75,374.81,375.02,25259.0,363.1264,363.4166,362.5074,362.7105,25259.0
2021-06-01 15:00:00,375.0,375.02,373.51,373.63,47309.0,362.6912,362.7105,361.2501,361.3662,47309.0
2021-06-01 15:30:00,373.64,373.9,372.94,373.45,175833.0,361.3758,361.6273,360.6988,361.1921,175833.0
2021-06-02 09:30:00,373.3,377.43,373.3,377.37,63233.0,361.047,365.0414,361.047,364.9834,63233.0
2021-06-02 10:00:00,377.47,378.78,377.18,377.67,44141.0,365.0801,366.3471,364.7996,365.2736,44141.0
2021-06-02 10:30:00,377.67,378.44,377.08,377.92,32269.0,365.2736,366.0183,364.7029,365.5153,32269.0
2021-06-02 11:00:00,377.88,379.37,377.61,379.31,35159.0,365.4767,366.9178,365.2155,366.8597,35159.0
2021-06-02 11:30:00,379.31,379.32,378.72,378.92,30085.0,366.8597,366.8694,366.2891,366.4825,30085.0
2021-06-02 12:00:00,378.92,379.96,378.49,378.79,32914.0,366.4825,367.4884,366.0666,366.3568,32914.0
2021-06-02 12:30:00,378.82,379.54,378.52,379.08,34626.0,366.3858,367.0822,366.0957,366.6373,34626.0
2021-06-02 13:00:00,379.17,379.6,378.53,378.9,43975.0,366.7243,367.1402,366.1053,366.4632,43975.0
2021-06-02 13:30:00,379.11,380.32,378.82,379.66,63080.0,366.6663,367.8366,366.3858,367.1982,63080.0
2021-06-02 14:00:00,379.72,380.32,379.46,379.77,34544.0,367.2563,367.8366,367.0048,367.3046,34544.0
2021-06-02 14:30:00,379.8,380.39,379.75,380.33,40532.0,367.3336,367.9043,367.2853,367.8462,40532.0
2021-06-02 15:00:00,380.33,380.8,380.01,380.19,30213.0,367.8462,368.3008,367.5367,367.7108,30213.0
2021-06-02 15:30:00,380.14,380.35,379.5,379.96,127609.0,367.6625,367.8656,367.0435,367.4884,127609.0
2021-06-03 09:30:00,378.6,379.34,377.29,378.46,61844.0,366.173,366.8887,364.906,366.0376,61844.0
2021-06-03 10:00:00,378.56,379.1,376.41,376.51,45669.0,366.1343,366.6566,364.0549,364.1516,45669.0
2021-06-03 10:30:00,376.56,377.32,375.23,377.31,27414.0,364.2,364.935,362.9136,364.9254,27414.0
2021-06-03 11:00:00,377.36,379.57,377.28,379.57,32871.0,364.9737,367.1112,364.8964,367.1112,32871.0
2021-06-03 11:30:00,379.5,380.02,379.06,379.75,37824.0,367.0435,367.5464,366.6179,367.2853,37824.0
2021-06-03 12:00:00,379.89,380.22,379.61,380.22,42186.0,367.4207,367.7399,367.1499,367.7399,42186.0
2021-06-03 12:30:00,380.42,381.83,380.33,381.8,40967.0,367.9333,369.297,367.8462,369.268,40967.0
2021-06-03 13:00:00,381.82,382.58,381.42,381.51,58590.0,369.2873,370.0224,368.9005,368.9875,58590.0
2021-06-03 13:30:00,381.42,382.25,381.14,381.49,46900.0,368.9005,369.7032,368.6297,368.9682,46900.0
2021-06-03 14:00:00,381.58,381.71,380.12,380.39,76103.0,369.0552,369.1809,367.6431,367.9043,76103.0
2021-06-03 14:30:00,380.45,381.69,380.45,381.53,65984.0,367.9623,369.1616,367.9623,369.0069,65984.0
2021-06-03 15:00:00,381.52,381.95,381.17,381.39,57894.0,368.9972,369.4131,368.6587,368.8715,57894.0
2021-06-03 15:30:00,381.37,381.94,380.92,381.21,180271.0,368.8521,369.4034,368.4169,368.6974,180271.0
2021-06-04 09:30:00,381.92,383.83,381.83,383.13,59692.0,369.3841,371.2314,369.297,370.5543,59692.0
2021-06-04 10:00:00,383.18,384.96,382.91,382.96,34115.0,370.6027,372.3243,370.3416,370.3899,34115.0
2021-06-04 10:30:00,382.93,383.97,382.79,383.82,24017.0,370.3609,371.3668,370.2255,371.2217,24017.0
2021-06-04 11:00:00,384.06,384.21,382.38,382.57,19585.0,371.4538,371.5989,369.829,370.0127,19585.0
2021-06-04 11:30:00,382.47,382.56,381.15,381.58,22347.0,369.916,370.003,368.6393,369.0552,22347.0
2021-06-04 12:00:00,381.58,382.1,381.38,382.0,16609.0,369.0552,369.5581,368.8618,369.4614,16609.0
2021-06-04 12:30:00,381.99,382.17,381.43,381.51,15305.0,369.4518,369.6258,368.9101,368.9875,15305.0
2021-06-04 13:00:00,381.56,381.78,381.06,381.55,16684.0,369.0359,369.2487,368.5523,369.0262,16684.0
2021-06-04 13:30:00,381.53,382.46,381.52,382.21,20569.0,369.0069,369.9063,368.9972,369.6645,20569.0
2021-06-04 14:00:00,382.14,384.09,382.14,383.72,46239.0,369.5968,371.4828,369.5968,371.125,46239.0
2021-06-04 14:30:00,383.69,384.84,383.61,384.22,54707.0,371.096,372.2082,371.0186,371.6086,54707.0
2021-06-04 15:00:00,384.29,384.36,383.95,384.25,22032.0,371.6763,371.744,371.3474,371.6376,22032.0
2021-06-04 15:30:00,384.27,385.13,384.17,384.57,95949.0,371.6569,372.4887,371.5602,371.9471,95949.0
2021-06-07 09:30:00,384.8,385.67,382.92,383.0,49871.0,372.1695,373.011,370.3512,370.4286,49871.0
2021-06-07 10:00:00,382.87,383.28,382.26,382.36,22407.0,370.3029,370.6994,369.7129,369.8096,22407.0
2021-06-07 10:30:00,382.23,383.36,382.05,383.06,22709.0,369.6839,370.7768,369.5098,370.4866,22709.0
2021-06-07 11:00:00,382.99,383.18,382.22,382.22,17826.0,370.4189,370.6027,369.6742,369.6742,17826.0
2021-06-07 11:30:00,382.24,382.96,382.13,382.32,13524.0,369.6936,370.3899,369.5872,369.7709,13524.0
2021-06-07 12:00:00,382.31,383.23,382.24,382.6,9288.0,369.7613,370.6511,369.6936,370.0417,9288.0
2021-06-07 12:30:00,382.37,382.37,381.69,381.69,11647.0,369.8193,369.8193,369.1616,369.1616,11647.0
2021-06-07 13:00:00,381.62,381.72,381.04,381.14,15818.0,369.0939,369.1906,368.5329,368.6297,15818.0
2021-06-07 13:30:00,381.23,381.93,381.23,381.92,10914.0,368.7167,369.3937,368.7167,369.3841,10914.0
2021-06-07 14:00:00,381.88,381.99,381.37,381.64,27892.0,369.3454,369.4518,368.8521,369.1132,27892.0
2021-06-07 14:30:00,381.58,382.29,381.55,381.9,24344.0,369.0552,369.7419,369.0262,369.3647,24344.0
2021-06-07 15:00:00,381.93,381.99,381.46,381.7,28494.0,369.3937,369.4518,368.9392,369.1713,28494.0
2021-06-07 15:30:00,381.75,382.24,380.64,381.22,116744.0,369.2196,369.6936,368.1461,368.707,116744.0
2021-06-08 09:30:00,381.24,382.43,379.09,381.88,51655.0,368.7264,369.8773,366.6469,369.3454,51655.0
2021-06-08 10:00:00,381.75,383.09,381.53,382.73,91360.0,369.2196,370.5157,369.0069,370.1675,91360.0
2021-06-08 10:30:00,382.9,383.39,382.19,382.27,74556.0,370.3319,370.8058,369.6452,369.7226,74556.0
2021-06-08 11:00:00,382.49,383.21,382.2,383.0,35856.0,369.9353,370.6317,369.6549,370.4286,35856.0
2021-06-08 11:30:00,382.96,384.18,382.5,383.14,26765.0,370.3899,371.5699,369.945,370.564,26765.0
2021-06-08 12:00:00,383.17,383.17,382.46,382.75,15851.0,370.593,370.593,369.9063,370.1868,15851.0
2021-06-08 12:30:00,382.62,383.19,382.08,382.33,16200.0,370.0611,370.6124,369.5388,369.7806,16200.0
2021-06-08 13:00:00,382.15,383.16,381.96,383.14,21897.0,369.6065,370.5834,369.4227,370.564,21897.0
2021-06-08 13:30:00,383.06,383.32,382.09,382.34,18211.0,370.4866,370.7381,369.5485,369.7903,18211.0
2021-06-08 14:00:00,382.28,383.26,382.28,383.25,21917.0,369.7322,370.6801,369.7322,370.6704,21917.0
2021-06-08 14:30:00,383.18,383.86,383.1,383.61,25514.0,370.6027,371.2604,370.5253,371.0186,25514.0
2021-06-08 15:00:00,383.63,384.09,383.55,383.9,26819.0,371.0379,371.4828,370.9606,371.2991,26819.0
2021-06-08 15:30:00,383.77,384.61,383.77,384.39,151916.0,371.1733,371.9858,371.1733,371.773,151916.0
2021-06-09 09:30:00,386.45,386.66,383.94,385.96,68823.0,373.7654,373.9685,371.3378,373.2914,68823.0
2021-06-09 10:00:00,386.16,386.35,385.47,385.63,61871.0,373.4849,373.6686,372.8175,372.9723,61871.0
2021-06-09 10:30:00,385.73,386.25,385.47,385.78,34974.0,373.069,373.5719,372.8175,373.1174,34974.0
2021-06-09 11:00:00,385.75,385.79,384.87,385.42,22879.0,373.0883,373.127,372.2372,372.7692,22879.0
2021-06-09 11:30:00,385.42,386.99,385.29,386.64,32203.0,372.7692,374.2876,372.6434,373.9491,32203.0
2021-06-09 12:00:00,386.61,386.89,385.7,385.79,25696.0,373.9201,374.1909,373.04,373.127,25696.0
2021-06-09 12:30:00,385.84,386.09,385.67,385.82,17046.0,373.1754,373.4172,373.011,373.156,17046.0
2021-06-09 13:00:00,385.88,386.28,385.83,385.9,30967.0,373.2141,373.6009,373.1657,373.2334,30967.0
2021-06-09 13:30:00,385.85,386.02,385.41,385.41,73064.0,373.1851,373.3495,372.7595,372.7595,73064.0
2021-06-09 14:00:00,385.49,385.61,384.36,384.73,16829.0,372.8369,372.9529,371.744,372.1018,16829.0
2021-06-09 14:30:00,384.59,385.37,384.51,385.31,17228.0,371.9664,372.7208,371.889,372.6628,17228.0
2021-06-09 15:00:00,385.31,385.36,384.99,385.01,24432.0,372.6628,372.7111,372.3533,372.3726,24432.0
2021-06-09 15:30:00,385.02,385.63,384.61,384.62,105561.0,372.3823,372.9723,371.9858,371.9954,105561.0
2021-06-10 09:30:00,384.0,385.7,383.16,384.89,40642.0,371.3958,373.04,370.5834,372.2566,40642.0
2021-06-10 10:00:00,384.95,384.95,382.47,382.6,20503.0,372.3146,372.3146,369.916,370.0417,20503.0
2021-06-10 10:30:00,382.5,383.79,382.44,383.65,30736.0,369.945,371.1927,369.887,371.0573,30736.0
2021-06-10 11:00:00,383.51,383.94,383.2,383.87,8620.0,370.9219,371.3378,370.622,371.27,8620.0
2021-06-10 11:30:00,383.95,385.03,383.95,384.59,17529.0,371.3474,372.392,371.3474,371.9664,17529.0
2021-06-10 12:00:00,384.71,384.83,384.1,384.11,8379.0,372.0825,372.1985,371.4925,371.5022,8379.0
2021-06-10 12:30:00,384.15,384.36,383.41,383.74,14301.0,371.5409,371.744,370.8251,371.1443,14301.0
2021-06-10 13:00:00,383.7,384.3,383.03,384.15,17789.0,371.1056,371.6859,370.4576,371.5409,17789.0
2021-06-10 13:30:00,384.02,385.05,383.92,385.02,22650.0,371.4151,372.4113,371.3184,372.3823,22650.0
2021-06-10 14:00:00,385.17,385.25,384.78,385.14,26305.0,372.5274,372.6048,372.1502,372.4984,26305.0
2021-06-10 14:30:00,385.18,386.77,385.07,386.65,49280.0,372.5371,374.0749,372.4307,373.9588,49280.0
2021-06-10 15:00:00,386.65,387.57,386.31,387.2,64789.0,373.9588,374.8486,373.63,374.4907,64789.0
2021-06-10 15:30:00,387.21,387.33,385.75,386.82,93441.0,374.5004,374.6165,373.0883,374.1232,93441.0
2021-06-11 09:30:00,388.53,391.12,387.41,389.87,54484.0,375.7771,378.2821,374.6939,377.0731,54484.0
2021-06-11 10:00:00,390.17,390.91,389.22,389.31,62564.0,377.3633,378.079,376.4444,376.5315,62564.0
2021-06-11 10:30:00,389.3,389.82,389.28,389.56,56461.0,376.5218,377.0247,376.5025,376.7733,56461.0
2021-06-11 11:00:00,389.49,390.38,389.34,389.99,71404.0,376.7056,377.5664,376.5605,377.1892,71404.0
2021-06-11 11:30:00,390.14,390.14,389.3,389.47,28936.0,377.3342,377.3342,376.5218,376.6862,28936.0
2021-06-11 12:00:00,389.49,389.67,388.09,388.48,12050.0,376.7056,376.8797,375.3515,375.7287,12050.0
2021-06-11 12:30:00,388.27,388.94,388.03,388.69,14355.0,375.5256,376.1736,375.2935,375.9318,14355.0
2021-06-11 13:00:00,388.69,389.25,388.67,389.15,17645.0,375.9318,376.4735,375.9125,376.3767,17645.0
2021-06-11 13:30:00,389.18,390.15,389.18,389.97,30583.0,376.4058,377.3439,376.4058,377.1698,30583.0
2021-06-11 14:00:00,390.11,390.8,389.96,390.75,17149.0,377.3052,377.9726,377.1602,377.9242,17149.0
2021-06-11 14:30:00,390.76,391.48,390.71,391.19,23910.0,377.9339,378.6303,377.8855,378.3498,23910.0
2021-06-11 15:00:00,391.16,391.2,390.51,390.77,24415.0,378.3208,378.3595,377.6921,377.9436,24415.0
2021-06-11 15:30:00,390.86,392.94,390.84,392.63,164244.0,378.0306,380.0423,378.0113,379.7425,164244.0
2021-06-14 09:30:00,388.86,391.94,388.18,391.94,67734.0,376.0963,379.0752,375.4386,379.0752,67734.0
2021-06-14 10:00:00,392.01,392.79,391.27,391.34,56324.0,379.1429,379.8973,378.4272,378.4949,56324.0
2021-06-14 10:30:00,391.4,392.07,390.93,391.8,40358.0,378.5529,379.2009,378.0983,378.9398,40358.0
2021-06-14 11:00:00,391.75,393.0,391.65,392.33,49500.0,378.8914,380.1004,378.7947,379.4524,49500.0
2021-06-14 11:30:00,392.35,393.15,392.18,392.87,30076.0,379.4717,380.2454,379.3073,379.9746,30076.0
2021-06-14 12:00:00,392.93,393.15,392.65,393.1,20959.0,380.0327,380.2454,379.7619,380.1971,20959.0
2021-06-14 12:30:00,393.11,393.63,392.94,393.54,30122.0,380.2068,380.7097,380.0423,380.6226,30122.0
2021-06-14 13:00:00,393.56,394.39,393.56,393.91,36374.0,380.642,381.4447,380.642,380.9805,36374.0
2021-06-14 13:30:00,393.95,394.0,393.15,393.15,14566.0,381.0192,381.0675,380.2454,380.2454,14566.0
2021-06-14 14:00:00,393.22,393.38,392.93,393.19,19662.0,380.3131,380.4679,380.0327,380.2841,19662.0
2021-06-14 14:30:00,393.24,393.92,393.19,393.76,31620.0,380.3325,380.9902,380.2841,380.8354,31620.0
2021-06-14 15:00:00,393.78,394.3,393.66,394.22,27494.0,380.8548,381.3577,380.7387,381.2803,27494.0
2021-06-14 15:30:00,394.24,396.52,393.68,396.51,145092.0,381.2997,383.5048,380.7581,383.4952,145092.0
2021-06-15 09:30:00,398.81,398.81,395.14,396.36,91297.0,385.7197,385.7197,382.1701,383.3501,91297.0
2021-06-15 10:00:00,396.23,398.38,396.18,398.11,138440.0,383.2244,385.3038,383.176,385.0426,138440.0
2021-06-15 10:30:00,398.1,398.6,397.15,397.46,91755.0,385.033,385.5166,384.1142,384.414,91755.0
2021-06-15 11:00:00,397.51,398.2,397.46,398.02,60445.0,384.4623,385.1297,384.414,384.9556,60445.0
2021-06-15 11:30:00,398.04,398.6,397.64,398.5,43771.0,384.9749,385.5166,384.5881,385.4198,43771.0
2021-06-15 12:00:00,398.48,399.11,398.41,398.71,37339.0,385.4005,386.0098,385.3328,385.6229,37339.0
2021-06-15 12:30:00,398.67,399.1,397.42,398.14,36545.0,385.5843,386.0001,384.3753,385.0717,36545.0
2021-06-15 13:00:00,398.15,398.15,396.83,396.95,36712.0,385.0813,385.0813,383.8047,383.9207,36712.0
2021-06-15 13:30:00,396.99,397.8,396.65,397.47,43598.0,383.9594,384.7428,383.6306,384.4236,43598.0
2021-06-15 14:00:00,397.49,398.24,397.47,397.87,33110.0,384.443,385.1684,384.4236,384.8105,33110.0
2021-06-15 14:30:00,397.84,398.69,397.78,398.27,27595.0,384.7815,385.6036,384.7235,385.1974,27595.0
2021-06-15 15:00:00,398.06,398.13,396.81,396.93,53589.0,384.9943,385.062,383.7853,383.9014,53589.0
2021-06-15 15:30:00,396.88,396.88,395.57,396.18,147409.0,383.853,383.853,382.586,383.176,147409.0
2021-06-16 09:30:00,397.05,399.12,396.33,398.94,51796.0,384.0174,386.0195,383.3211,385.8454,51796.0
2021-06-16 10:00:00,398.91,398.92,396.12,397.31,29655.0,385.8164,385.8261,383.118,384.2689,29655.0
2021-06-16 10:30:00,397.26,397.56,395.07,395.07,30932.0,384.2205,384.5107,382.1024,382.1024,30932.0
2021-06-16 11:00:00,395.07,395.77,394.79,395.53,18115.0,382.1024,382.7794,381.8316,382.5473,18115.0
2021-06-16 11:30:00,395.57,395.65,394.67,395.03,21836.0,382.586,382.6634,381.7156,382.0637,21836.0
2021-06-16 12:00:00,395.14,395.8,395.1,395.62,25017.0,382.1701,382.8085,382.1314,382.6344,25017.0
2021-06-16 12:30:00,395.66,395.99,395.14,395.39,23464.0,382.6731,382.9922,382.1701,382.4119,23464.0
2021-06-16 13:00:00,395.32,395.49,394.61,394.68,24039.0,382.3442,382.5086,381.6575,381.7252,24039.0
2021-06-16 13:30:00,394.63,394.92,393.43,393.82,23423.0,381.6769,381.9573,380.5163,380.8935,23423.0
2021-06-16 14:00:00,393.8,393.87,390.72,392.04,51266.0,380.8741,380.9418,377.8952,379.1719,51266.0
2021-06-16 14:30:00,391.98,393.06,391.01,392.89,32746.0,379.1139,380.1584,378.1757,379.994,32746.0
2021-06-16 15:00:00,392.83,394.22,392.62,393.08,25456.0,379.936,381.2803,379.7328,380.1777,25456.0
2021-06-16 15:30:00,393.15,393.91,392.27,392.76,123997.0,380.2454,380.9805,379.3943,379.8682,123997.0
2021-06-17 09:30:00,393.73,397.11,393.53,396.34,87772.0,380.8064,384.0755,380.613,383.3307,87772.0
2021-06-17 10:00:00,396.23,396.24,394.02,395.9,54294.0,383.2244,383.234,381.0869,382.9052,54294.0
2021-06-17 10:30:00,395.84,399.12,395.84,399.04,47538.0,382.8472,386.0195,382.8472,385.9421,47538.0
2021-06-17 11:00:00,398.87,399.05,396.44,398.99,43985.0,385.7777,385.9518,383.4275,385.8938,43985.0
2021-06-17 11:30:00,398.95,399.68,398.13,398.72,39778.0,385.8551,386.5611,385.062,385.6326,39778.0
2021-06-17 12:00:00,398.66,398.66,397.36,398.43,49296.0,385.5746,385.5746,384.3173,385.3521,49296.0
2021-06-17 12:30:00,398.32,399.81,398.24,399.39,38212.0,385.2457,386.6868,385.1684,386.2806,38212.0
2021-06-17 13:00:00,399.43,399.83,399.31,399.83,33652.0,386.3193,386.7062,386.2033,386.7062,33652.0
2021-06-17 13:30:00,399.79,399.9,398.99,399.21,24709.0,386.6675,386.7739,385.8938,386.1065,24709.0
2021-06-17 14:00:00,399.12,399.34,398.57,399.15,31831.0,386.0195,386.2323,385.4875,386.0485,31831.0
2021-06-17 14:30:00,399.26,399.7,398.87,399.58,36868.0,386.1549,386.5805,385.7777,386.4644,36868.0
2021-06-17 15:00:00,399.61,400.77,399.54,400.55,46517.0,386.4934,387.6153,386.4257,387.4026,46517.0
2021-06-17 15:30:00,400.53,401.27,400.14,400.37,177669.0,387.3832,388.0989,387.006,387.2285,177669.0
2021-06-18 09:30:00,398.58,399.33,394.38,395.21,233502.0,385.4972,386.2226,381.4351,382.2378,233502.0
2021-06-18 10:00:00,395.21,395.38,392.63,392.79,43124.0,382.2378,382.4023,379.7425,379.8973,43124.0
2021-06-18 10:30:00,392.66,393.33,391.93,392.41,33324.0,379.7715,380.4195,379.0655,379.5297,33324.0
2021-06-18 11:00:00,392.36,392.46,389.75,390.36,34386.0,379.4814,379.5781,376.957,377.547,34386.0
2021-06-18 11:30:00,390.6,393.24,390.46,392.99,29149.0,377.7791,380.3325,377.6437,380.0907,29149.0
2021-06-18 12:00:00,392.91,393.32,392.43,392.99,15386.0,380.0133,380.4099,379.5491,380.0907,15386.0
2021-06-18 12:30:00,393.05,393.22,391.99,393.08,22720.0,380.1487,380.3131,379.1235,380.1777,22720.0
2021-06-18 13:00:00,393.04,393.16,392.22,392.4,26880.0,380.1391,380.2551,379.346,379.5201,26880.0
2021-06-18 13:30:00,392.4,393.06,392.23,392.89,14510.0,379.5201,380.1584,379.3556,379.994,14510.0
2021-06-18 14:00:00,392.85,393.32,392.6,393.21,13376.0,379.9553,380.4099,379.7135,380.3035,13376.0
2021-06-18 14:30:00,393.29,393.69,392.72,393.69,24833.0,380.3809,380.7677,379.8296,380.7677,24833.0
2021-06-18 15:00:00,393.82,395.7,393.43,395.25,36852.0,380.8935,382.7117,380.5163,382.2765,36852.0
2021-06-18 15:30:00,395.19,395.83,390.17,390.71,358856.0,382.2185,382.8375,377.3633,377.8855,358856.0
2021-06-21 09:30:00,392.83,392.83,389.77,391.95,56536.0,379.936,379.936,376.9764,379.0848,56536.0
2021-06-21 10:00:00,392.18,396.14,392.05,396.13,97708.0,379.3073,383.1373,379.1816,383.1276,97708.0
2021-06-21 10:30:00,396.45,398.24,396.34,397.89,21788.0,383.4371,385.1684,383.3307,384.8299,21788.0
2021-06-21 11:00:00,397.86,399.17,397.86,398.45,15503.0,384.8008,386.0678,384.8008,385.3715,15503.0
2021-06-21 11:30:00,398.36,398.99,398.23,398.46,13314.0,385.2844,385.8938,385.1587,385.3812,13314.0
2021-06-21 12:00:00,398.5,398.83,395.0,397.96,83266.0,385.4198,385.739,382.0347,384.8976,83266.0
2021-06-21 12:30:00,398.01,398.84,397.85,398.41,20215.0,384.9459,385.7487,384.7912,385.3328,20215.0
2021-06-21 13:00:00,398.34,398.84,397.97,398.24,14869.0,385.2651,385.7487,384.9072,385.1684,14869.0
2021-06-21 13:30:00,398.29,398.99,398.14,398.42,27558.0,385.2167,385.8938,385.0717,385.3425,27558.0
2021-06-21 14:00:00,398.52,399.03,398.49,398.71,14410.0,385.4392,385.9324,385.4102,385.6229,14410.0
2021-06-21 14:30:00,398.63,399.34,398.63,398.98,15528.0,385.5456,386.2323,385.5456,385.8841,15528.0
2021-06-21 15:00:00,398.98,399.56,398.86,399.46,21891.0,385.8841,386.445,385.768,386.3483,21891.0
2021-06-21 15:30:00,399.53,400.19,398.97,399.43,125409.0,386.416,387.0544,385.8744,386.3193,125409.0
2021-06-22 09:30:00,398.9,400.15,396.87,399.6,159571.0,385.8067,387.0157,383.8433,386.4837,159571.0
2021-06-22 10:00:00,399.67,401.06,399.33,400.9,32200.0,386.5514,387.8958,386.2226,387.7411,32200.0
2021-06-22 10:30:00,400.91,403.08,400.61,402.66,21571.0,387.7507,389.8495,387.4606,389.4433,21571.0
2021-06-22 11:00:00,402.65,404.0,402.3,403.68,21937.0,389.4336,390.7393,389.0951,390.4298,21937.0
2021-06-22 11:30:00,403.52,404.24,403.34,403.63,26552.0,390.2751,390.9714,390.101,390.3815,26552.0
2021-06-22 12:00:00,403.76,404.52,400.5,404.15,151189.0,390.5072,391.2422,387.3542,390.8844,151189.0
2021-06-22 12:30:00,404.06,404.27,403.6,403.73,15627.0,390.7973,391.0004,390.3524,390.4782,15627.0
2021-06-22 13:00:00,403.75,404.32,403.67,404.0,18459.0,390.4975,391.0488,390.4201,390.7393,18459.0
2021-06-22 13:30:00,403.9,404.15,403.5,403.62,18291.0,390.6426,390.8844,390.2557,390.3718,18291.0
2021-06-22 14:00:00,403.61,403.79,403.18,403.43,25949.0,390.3621,390.5362,389.9462,390.188,25949.0
2021-06-22 14:30:00,403.48,404.31,403.48,404.08,27172.0,390.2364,391.0391,390.2364,390.8167,27172.0
2021-06-22 15:00:00,404.08,404.37,403.73,404.11,44889.0,390.8167,391.0972,390.4782,390.8457,44889.0
2021-06-22 15:30:00,404.17,404.89,403.62,403.86,85197.0,390.9037,391.6001,390.3718,390.6039,85197.0
2021-06-23 09:30:00,403.65,404.55,400.85,404.43,200451.0,390.4008,391.2713,387.6927,391.1552,200451.0
2021-06-23 10:00:00,404.41,404.81,403.87,404.37,45987.0,391.1359,391.5227,390.6136,391.0972,45987.0
2021-06-23 10:30:00,404.49,404.65,403.95,404.25,48632.0,391.2132,391.368,390.691,390.9811,48632.0
2021-06-23 11:00:00,404.48,404.64,403.0,403.54,38106.0,391.2036,391.3583,389.7721,390.2944,38106.0
2021-06-23 11:30:00,403.69,403.99,403.01,403.14,15699.0,390.4395,390.7296,389.7818,389.9075,15699.0
2021-06-23 12:00:00,403.01,403.16,402.26,402.49,170554.0,389.7818,389.9269,389.0564,389.2789,170554.0
2021-06-23 12:30:00,402.38,402.38,401.32,402.32,24423.0,389.1725,389.1725,388.1473,389.1145,24423.0
2021-06-23 13:00:00,402.41,402.69,402.25,402.31,11893.0,389.2015,389.4723,389.0468,389.1048,11893.0
2021-06-23 13:30:00,402.39,402.47,402.19,402.27,8411.0,389.1822,389.2595,388.9887,389.0661,8411.0
2021-06-23 14:00:00,402.3,402.31,401.82,401.82,8423.0,389.0951,389.1048,388.6309,388.6309,8423.0
2021-06-23 14:30:00,401.81,402.49,401.75,402.29,12317.0,388.6212,389.2789,388.5632,389.0854,12317.0
2021-06-23 15:00:00,402.31,402.36,401.65,401.79,17324.0,389.1048,389.1531,388.4664,388.6019,17324.0
2021-06-23 15:30:00,401.75,401.98,400.64,400.97,63216.0,388.5632,388.7856,387.4896,387.8088,63216.0
2021-06-24 09:30:00,404.08,407.72,402.15,406.71,252560.0,390.8167,394.3372,388.95,393.3604,252560.0
2021-06-24 10:00:00,406.8,408.74,406.33,408.46,85174.0,393.4474,395.3237,392.9928,395.0529,85174.0
2021-06-24 10:30:00,408.56,409.38,408.14,408.29,52332.0,395.1496,395.9427,394.7434,394.8885,52332.0
2021-06-24 11:00:00,408.22,409.78,407.51,407.93,47424.0,394.8208,396.3296,394.1341,394.5403,47424.0
2021-06-24 11:30:00,407.92,408.63,407.61,407.67,39048.0,394.5306,395.2173,394.2308,394.2889,39048.0
2021-06-24 12:00:00,407.73,410.37,407.6,410.04,223165.0,394.3469,396.9002,394.2211,396.5811,223165.0
2021-06-24 12:30:00,410.0,410.25,408.62,409.17,46428.0,396.5424,396.7842,395.2077,395.7396,46428.0
2021-06-24 13:00:00,409.34,410.43,409.23,410.32,36447.0,395.904,396.9583,395.7976,396.8519,36447.0
2021-06-24 13:30:00,410.26,411.17,409.89,411.04,39496.0,396.7938,397.674,396.436,397.5482,39496.0
2021-06-24 14:00:00,411.08,412.39,411.08,412.12,55461.0,397.5869,398.8539,397.5869,398.5928,55461.0
2021-06-24 14:30:00,412.13,412.46,410.71,411.3,66119.0,398.6025,398.9216,397.2291,397.7997,66119.0
2021-06-24 15:00:00,411.3,411.3,409.96,410.58,63531.0,397.7997,397.7997,396.5037,397.1033,63531.0
2021-06-24 15:30:00,410.59,411.88,410.46,411.21,220413.0,397.113,398.3607,396.9873,397.7127,220413.0
2021-06-25 09:30:00,410.84,410.84,407.58,409.2,285778.0,397.3548,397.3548,394.2018,395.7686,285778.0
2021-06-25 10:00:00,409.51,409.51,407.58,409.05,17514.0,396.0685,396.0685,394.2018,395.6236,17514.0
2021-06-25 10:30:00,408.96,410.19,408.73,410.09,30411.0,395.5365,396.7261,395.3141,396.6294,30411.0
2021-06-25 11:00:00,410.19,410.5,409.74,410.39,36346.0,396.7261,397.026,396.2909,396.9196,36346.0
2021-06-25 11:30:00,410.51,411.7,410.39,411.7,62861.0,397.0356,398.1866,396.9196,398.1866,62861.0
2021-06-25 12:00:00,411.63,412.27,411.63,412.08,20663.0,398.1189,398.7379,398.1189,398.5541,20663.0
2021-06-25 12:30:00,412.2,412.58,412.17,412.5,22736.0,398.6702,399.0377,398.6411,398.9603,22736.0
2021-06-25 13:00:00,412.56,412.73,412.02,412.1,22031.0,399.0183,399.1828,398.4961,398.5734,22031.0
2021-06-25 13:30:00,412.11,412.14,411.0,411.72,215170.0,398.5831,398.6121,397.5095,398.2059,215170.0
2021-06-25 14:00:00,411.61,411.69,411.03,411.23,23198.0,398.0995,398.1769,397.5386,397.732,23198.0
2021-06-25 14:30:00,411.23,411.8,411.16,411.61,20153.0,397.732,398.2833,397.6643,398.0995,20153.0
2021-06-25 15:00:00,411.61,412.27,411.53,411.6,25226.0,398.0995,398.7379,398.0222,398.0899,25226.0
2021-06-25 15:30:00,411.56,412.93,411.2,412.11,124328.0,398.0512,399.3762,397.703,398.5831,124328.0
2021-06-28 09:30:00,412.0,414.28,411.38,413.49,82359.0,398.4767,400.6819,397.8771,399.9178,82359.0
2021-06-28 10:00:00,413.38,414.77,413.09,413.14,41799.0,399.8114,401.1558,399.5309,399.5793,41799.0
2021-06-28 10:30:00,413.21,413.5,411.25,411.29,20868.0,399.647,399.9275,397.7513,397.79,20868.0
2021-06-28 11:00:00,411.16,411.55,410.43,411.06,34107.0,397.6643,398.0415,396.9583,397.5676,34107.0
2021-06-28 11:30:00,411.04,412.16,410.93,411.93,20369.0,397.5482,398.6315,397.4418,398.409,20369.0
2021-06-28 12:00:00,411.99,412.51,411.2,411.3,29630.0,398.4671,398.97,397.703,397.7997,29630.0
2021-06-28 12:30:00,411.36,411.59,410.95,410.95,33748.0,397.8577,398.0802,397.4612,397.4612,33748.0
2021-06-28 13:00:00,410.95,411.69,410.94,411.69,13520.0,397.4612,398.1769,397.4515,398.1769,13520.0
2021-06-28 13:30:00,411.66,411.98,411.6,411.8,11476.0,398.1479,398.4574,398.0899,398.2833,11476.0
2021-06-28 14:00:00,411.85,412.46,411.78,412.11,23399.0,398.3316,398.9216,398.2639,398.5831,23399.0
2021-06-28 14:30:00,412.09,412.54,411.57,411.57,18987.0,398.5638,398.999,398.0608,398.0608,18987.0
2021-06-28 15:00:00,411.56,411.69,410.91,410.91,22422.0,398.0512,398.1769,397.4225,397.4225,22422.0
2021-06-28 15:30:00,410.99,411.43,410.66,410.8,149630.0,397.4999,397.9254,397.1807,397.3161,149630.0
2021-06-29 09:30:00,404.99,407.68,402.6,405.3,166804.0,391.6968,394.2985,389.3853,391.9966,166804.0
2021-06-29 10:00:00,405.11,405.76,404.26,405.21,56469.0,391.8129,392.4415,390.9908,391.9096,56469.0
2021-06-29 10:30:00,405.1,406.87,404.92,406.65,33666.0,391.8032,393.5151,391.6291,393.3023,33666.0
2021-06-29 11:00:00,406.75,407.47,406.01,407.2,38235.0,393.399,394.0954,392.6833,393.8343,38235.0
2021-06-29 11:30:00,407.06,407.86,407.03,407.75,30566.0,393.6989,394.4726,393.6699,394.3662,30566.0
2021-06-29 12:00:00,407.8,410.29,407.65,410.19,46386.0,394.4146,396.8229,394.2695,396.7261,46386.0
2021-06-29 12:30:00,410.16,410.91,408.84,410.66,46897.0,396.6971,397.4225,395.4204,397.1807,46897.0
2021-06-29 13:00:00,410.67,411.58,410.01,410.1,33876.0,397.1904,398.0705,396.552,396.6391,33876.0
2021-06-29 13:30:00,410.08,410.9,409.86,410.77,56271.0,396.6197,397.4128,396.407,397.2871,56271.0
2021-06-29 14:00:00,410.7,411.64,410.37,410.74,56101.0,397.2194,398.1285,396.9002,397.2581,56101.0
2021-06-29 14:30:00,410.73,411.4,410.69,411.33,38771.0,397.2484,397.8964,397.2097,397.8287,38771.0
2021-06-29 15:00:00,411.37,411.54,410.87,411.48,33357.0,397.8674,398.0318,397.3838,397.9738,33357.0
2021-06-29 15:30:00,411.44,411.86,410.56,410.56,116212.0,397.9351,398.3413,397.084,397.084,116212.0
2021-06-30 09:30:00,409.87,410.64,408.2,410.07,59994.0,396.4166,397.1614,394.8015,396.6101,59994.0
2021-06-30 10:00:00,410.1,410.62,409.3,410.19,68022.0,396.6391,397.142,395.8653,396.7261,68022.0
2021-06-30 10:30:00,410.35,411.35,410.01,411.35,25384.0,396.8809,397.8481,396.552,397.8481,25384.0
2021-06-30 11:00:00,411.46,411.54,410.41,410.64,24433.0,397.9544,398.0318,396.9389,397.1614,24433.0
2021-06-30 11:30:00,410.76,410.9,410.51,410.63,30008.0,397.2774,397.4128,397.0356,397.1517,30008.0
2021-06-30 12:00:00,410.66,410.93,410.23,410.3,27764.0,397.1807,397.4418,396.7648,396.8325,27764.0
2021-06-30 12:30:00,410.36,410.55,410.12,410.38,37859.0,396.8906,397.0743,396.6584,396.9099,37859.0
2021-06-30 13:00:00,410.41,410.42,409.57,409.57,41321.0,396.9389,396.9486,396.1265,396.1265,41321.0
2021-06-30 13:30:00,409.59,410.06,409.39,409.75,22341.0,396.1458,396.6004,395.9524,396.3006,22341.0
2021-06-30 14:00:00,409.7,410.32,409.59,409.81,29093.0,396.2522,396.8519,396.1458,396.3586,29093.0
2021-06-30 14:30:00,409.88,410.35,409.72,410.06,23994.0,396.4263,396.8809,396.2716,396.6004,23994.0
2021-06-30 15:00:00,410.06,410.48,410.01,410.38,24725.0,396.6004,397.0066,396.552,396.9099,24725.0
2021-06-30 15:30:00,410.33,410.86,409.51,410.16,139783.0,396.8615,397.3741,396.0685,396.6971,139783.0
2021-07-01 09:30:00,411.94,413.55,410.82,412.95,61721.0,398.4187,399.9758,397.3355,399.3955,61721.0
2021-07-01 10:00:00,412.91,413.12,412.08,412.98,30587.0,399.3569,399.56,398.5541,399.4246,30587.0
2021-07-01 10:30:00,413.1,414.01,412.79,413.02,30050.0,399.5406,400.4207,399.2408,399.4632,30050.0
2021-07-01 11:00:00,412.98,413.45,412.54,412.81,19759.0,399.4246,399.8791,398.999,399.2601,19759.0
2021-07-01 11:30:00,413.01,413.26,412.67,413.03,19951.0,399.4536,399.6954,399.1247,399.4729,19951.0
2021-07-01 12:00:00,413.1,413.16,411.31,411.31,17041.0,399.5406,399.5986,397.8094,397.8094,17041.0
2021-07-01 12:30:00,411.26,411.27,410.58,410.64,20739.0,397.761,397.7707,397.1033,397.1614,20739.0
2021-07-01 13:00:00,410.79,411.78,410.53,411.69,20246.0,397.3064,398.2639,397.055,398.1769,20246.0
2021-07-01 13:30:00,411.61,412.38,411.43,411.98,14373.0,398.0995,398.8443,397.9254,398.4574,14373.0
2021-07-01 14:00:00,411.98,412.32,411.78,411.92,20620.0,398.4574,398.7862,398.2639,398.3994,20620.0
2021-07-01 14:30:00,411.86,412.76,411.86,412.36,16041.0,398.3413,399.2118,398.3413,398.8249,16041.0
2021-07-01 15:00:00,412.39,412.67,412.16,412.23,24554.0,398.8539,399.1247,398.6315,398.6992,24554.0
2021-07-01 15:30:00,412.21,412.6,411.59,412.26,94499.0,398.6798,399.057,398.0802,398.7282,94499.0
2021-07-02 09:30:00,413.15,413.68,411.97,412.65,56536.0,399.589,400.1016,398.4477,399.1054,56536.0
2021-07-02 10:00:00,412.22,413.0,411.74,412.1,27853.0,398.6895,399.4439,398.2253,398.5734,27853.0
2021-07-02 10:30:00,412.03,412.98,411.87,412.55,22608.0,398.5057,399.4246,398.351,399.0087,22608.0
2021-07-02 11:00:00,412.54,413.09,412.34,413.09,35587.0,398.999,399.5309,398.8056,399.5309,35587.0
2021-07-02 11:30:00,413.1,413.48,412.76,413.31,15163.0,399.5406,399.9081,399.2118,399.7437,15163.0
2021-07-02 12:00:00,413.22,413.5,413.08,413.48,14985.0,399.6567,399.9275,399.5213,399.9081,14985.0
2021-07-02 12:30:00,413.44,413.87,413.3,413.81,17594.0,399.8695,400.2853,399.7341,400.2273,17594.0
2021-07-02 13:00:00,413.77,413.96,413.26,413.44,17280.0,400.1886,400.3724,399.6954,399.8695,17280.0
2021-07-02 13:30:00,413.58,413.86,413.15,413.48,19494.0,400.0049,400.2757,399.589,399.9081,19494.0
2021-07-02 14:00:00,413.48,414.16,413.42,413.92,17722.0,399.9081,400.5658,399.8501,400.3337,17722.0
2021-07-02 14:30:00,413.91,414.1,413.47,413.6,12577.0,400.324,400.5078,399.8985,400.0242,12577.0
2021-07-02 15:00:00,413.58,413.95,413.46,413.95,15445.0,400.0049,400.3627,399.8888,400.3627,15445.0
2021-07-02 15:30:00,413.9,415.21,413.7,414.64,102821.0,400.3144,401.5814,400.1209,401.0301,102821.0
2021-07-06 09:30:00,415.0,416.65,412.74,413.05,90524.0,401.3783,402.9741,399.1924,399.4923,90524.0
2021-07-06 10:00:00,413.09,413.43,411.47,412.24,27102.0,399.5309,399.8598,397.9641,398.7088,27102.0
2021-07-06 10:30:00,412.26,412.34,410.94,411.0,38340.0,398.7282,398.8056,397.4515,397.5095,38340.0
2021-07-06 11:00:00,410.92,412.39,410.17,412.38,44838.0,397.4322,398.8539,396.7068,398.8443,44838.0
2021-07-06 11:30:00,412.34,412.48,411.54,412.41,26260.0,398.8056,398.941,398.0318,398.8733,26260.0
2021-07-06 12:00:00,412.34,413.38,411.94,412.17,32392.0,398.8056,399.8114,398.4187,398.6411,32392.0
2021-07-06 12:30:00,412.21,412.74,411.66,412.49,11191.0,398.6798,399.1924,398.1479,398.9506,11191.0
2021-07-06 13:00:00,412.46,413.09,412.29,412.43,13249.0,398.9216,399.5309,398.7572,398.8926,13249.0
2021-07-06 13:30:00,412.33,412.92,411.94,412.73,44256.0,398.7959,399.3665,398.4187,399.1828,44256.0
2021-07-06 14:00:00,412.83,413.99,412.67,413.95,16087.0,399.2795,400.4014,399.1247,400.3627,16087.0
2021-07-06 14:30:00,414.11,414.38,413.26,413.69,13155.0,400.5175,400.7786,399.6954,400.1113,13155.0
2021-07-06 15:00:00,413.69,414.7,413.59,414.64,14192.0,400.1113,401.0881,400.0145,401.0301,14192.0
2021-07-06 15:30:00,414.56,415.72,414.1,415.67,128611.0,400.9527,402.0746,400.5078,402.0263,128611.0
2021-07-07 09:30:00,416.91,418.21,414.34,415.74,45401.0,403.2256,404.4829,400.7399,402.094,45401.0
2021-07-07 10:00:00,415.67,417.19,415.67,417.05,16115.0,402.0263,403.4964,402.0263,403.361,16115.0
2021-07-07 10:30:00,417.03,417.31,415.18,416.32,22478.0,403.3416,403.6124,401.5523,402.6549,22478.0
2021-07-07 11:00:00,416.44,418.05,416.18,418.05,16943.0,402.771,404.3281,402.5195,404.3281,16943.0
2021-07-07 11:30:00,418.08,418.13,417.56,417.9,23933.0,404.3572,404.4055,403.8542,404.1831,23933.0
2021-07-07 12:00:00,417.87,419.68,417.87,418.54,15250.0,404.1541,405.9046,404.1541,404.8021,15250.0
2021-07-07 12:30:00,418.35,418.88,418.2,418.6,17919.0,404.6183,405.1309,404.4732,404.8601,17919.0
2021-07-07 13:00:00,418.5,418.78,418.29,418.6,17200.0,404.7634,405.0342,404.5603,404.8601,17200.0
2021-07-07 13:30:00,418.5,419.2,418.24,419.06,14846.0,404.7634,405.4404,404.5119,405.305,14846.0
2021-07-07 14:00:00,419.04,419.62,418.8,419.2,15585.0,405.2856,405.8466,405.0535,405.4404,15585.0
2021-07-07 14:30:00,419.02,419.25,418.67,418.93,26856.0,405.2663,405.4888,404.9278,405.1793,26856.0
2021-07-07 15:00:00,419.0,419.09,418.4,418.95,21536.0,405.247,405.334,404.6667,405.1986,21536.0
2021-07-07 15:30:00,418.94,419.96,418.77,418.97,88246.0,405.1889,406.1754,405.0245,405.2179,88246.0
2021-07-08 09:30:00,414.84,419.31,414.74,419.03,86835.0,401.2235,405.5468,401.1268,405.276,86835.0
2021-07-08 10:00:00,418.72,419.05,415.89,418.24,53647.0,404.9762,405.2953,402.239,404.5119,53647.0
2021-07-08 10:30:00,417.93,418.23,416.45,417.32,50753.0,404.2121,404.5022,402.7807,403.6221,50753.0
2021-07-08 11:00:00,417.51,417.66,415.98,417.53,24457.0,403.8059,403.9509,402.3261,403.8252,24457.0
2021-07-08 11:30:00,417.4,418.25,416.42,417.8,24365.0,403.6995,404.5216,402.7516,404.0863,24365.0
2021-07-08 12:00:00,417.81,418.17,416.98,417.53,36153.0,404.096,404.4442,403.2933,403.8252,36153.0
2021-07-08 12:30:00,417.52,418.66,417.32,418.39,26971.0,403.8155,404.9181,403.6221,404.657,26971.0
2021-07-08 13:00:00,418.28,418.57,417.51,417.7,32681.0,404.5506,404.8311,403.8059,403.9896,32681.0
2021-07-08 13:30:00,417.85,418.63,417.08,417.27,27970.0,404.1347,404.8891,403.39,403.5737,27970.0
2021-07-08 14:00:00,417.18,417.29,416.46,416.47,23622.0,403.4867,403.5931,402.7903,402.8,23622.0
2021-07-08 14:30:00,416.46,417.19,416.3,416.8,31988.0,402.7903,403.4964,402.6356,403.1192,31988.0
2021-07-08 15:00:00,416.93,417.86,416.55,417.61,29569.0,403.2449,404.1444,402.8774,403.9026,29569.0
2021-07-08 15:30:00,417.65,417.74,415.65,417.07,140187.0,403.9413,404.0283,402.0069,403.3803,140187.0
2021-07-09 09:30:00,417.35,419.48,415.35,415.89,67282.0,403.6511,405.7112,401.7168,402.239,67282.0
2021-07-09 10:00:00,415.73,417.41,415.61,415.64,41451.0,402.0843,403.7091,401.9682,401.9972,41451.0
2021-07-09 10:30:00,415.59,415.59,413.35,413.53,134023.0,401.9489,401.9489,399.7824,399.9565,134023.0
2021-07-09 11:00:00,413.61,413.61,412.24,413.51,106149.0,400.0339,400.0339,398.7088,399.9372,106149.0
2021-07-09 11:30:00,413.58,413.98,412.96,413.61,51743.0,400.0049,400.3917,399.4052,400.0339,51743.0
2021-07-09 12:00:00,413.62,414.08,412.05,412.05,50108.0,400.0436,400.4885,398.5251,398.5251,50108.0
2021-07-09 12:30:00,412.08,412.65,411.3,411.49,31106.0,398.5541,399.1054,397.7997,397.9835,31106.0
2021-07-09 13:00:00,411.46,412.4,410.77,412.23,60477.0,397.9544,398.8636,397.2871,398.6992,60477.0
2021-07-09 13:30:00,412.41,412.94,412.22,412.56,21273.0,398.8733,399.3859,398.6895,399.0183,21273.0
2021-07-09 14:00:00,412.58,412.99,412.0,412.14,52201.0,399.0377,399.4342,398.4767,398.6121,52201.0
2021-07-09 14:30:00,412.19,414.15,412.19,413.94,31774.0,398.6605,400.5562,398.6605,400.353,31774.0
2021-07-09 15:00:00,413.94,414.59,413.79,413.92,31191.0,400.353,400.9817,400.208,400.3337,31191.0
2021-07-09 15:30:00,413.97,415.33,413.97,414.82,113622.0,400.3821,401.6974,400.3821,401.2042,113622.0
2021-07-12 09:30:00,416.4,417.73,413.46,414.21,83359.0,402.7323,404.0186,399.8888,400.6142,83359.0
2021-07-12 10:00:00,414.24,414.62,413.18,413.37,44039.0,400.6432,401.0107,399.618,399.8018,44039.0
2021-07-12 10:30:00,413.35,413.36,410.88,411.08,92811.0,399.7824,399.7921,397.3935,397.5869,92811.0
2021-07-12 11:00:00,411.06,412.6,411.06,411.94,75716.0,397.5676,399.057,397.5676,398.4187,75716.0
2021-07-12 11:30:00,411.93,412.08,410.64,411.6,27393.0,398.409,398.5541,397.1614,398.0899,27393.0
2021-07-12 12:00:00,411.52,411.64,410.84,411.31,23322.0,398.0125,398.1285,397.3548,397.8094,23322.0
2021-07-12 12:30:00,411.39,411.53,410.39,410.62,26293.0,397.8867,398.0222,396.9196,397.142,26293.0
2021-07-12 13:00:00,410.43,410.49,409.84,410.4,23418.0,396.9583,397.0163,396.3876,396.9292,23418.0
2021-07-12 13:30:00,410.51,410.72,409.38,409.65,87096.0,397.0356,397.2387,395.9427,396.2039,87096.0
2021-07-12 14:00:00,409.49,409.98,408.97,409.48,58339.0,396.0491,396.523,395.5462,396.0394,58339.0
2021-07-12 14:30:00,409.43,409.99,409.43,409.81,21275.0,395.9911,396.5327,395.9911,396.3586,21275.0
2021-07-12 15:00:00,409.75,411.7,409.53,411.63,36907.0,396.3006,398.1866,396.0878,398.1189,36907.0
2021-07-12 15:30:00,411.63,412.42,411.56,411.78,112306.0,398.1189,398.8829,398.0512,398.2639,112306.0
2021-07-13 09:30:00,410.79,412.85,408.32,410.09,46526.0,397.3064,399.2988,394.9175,396.6294,46526.0
2021-07-13 10:00:00,410.02,411.3,409.29,409.87,57036.0,396.5617,397.7997,395.8557,396.4166,57036.0
2021-07-13 10:30:00,409.95,411.0,409.36,409.5,60516.0,396.494,397.5095,395.9234,396.0588,60516.0
2021-07-13 11:00:00,409.48,410.99,409.48,410.67,29445.0,396.0394,397.4999,396.0394,397.1904,29445.0
2021-07-13 11:30:00,410.51,410.82,409.46,409.51,19503.0,397.0356,397.3355,396.0201,396.0685,19503.0
2021-07-13 12:00:00,409.24,409.43,408.38,409.12,19974.0,395.8073,395.9911,394.9755,395.6913,19974.0
2021-07-13 12:30:00,409.12,409.53,408.41,409.31,32713.0,395.6913,396.0878,395.0046,395.875,32713.0
2021-07-13 13:00:00,409.18,409.18,408.41,408.68,31947.0,395.7493,395.7493,395.0046,395.2657,31947.0
2021-07-13 13:30:00,408.59,409.14,408.31,409.03,17139.0,395.1787,395.7106,394.9078,395.6042,17139.0
2021-07-13 14:00:00,408.89,409.12,408.03,409.05,38259.0,395.4688,395.6913,394.637,395.6236,38259.0
2021-07-13 14:30:00,408.89,409.43,408.67,409.28,36702.0,395.4688,395.9911,395.256,395.846,36702.0
2021-07-13 15:00:00,409.19,409.2,408.54,408.86,31409.0,395.759,395.7686,395.1303,395.4398,31409.0
2021-07-13 15:30:00,408.82,410.04,408.56,409.18,112914.0,395.4011,396.5811,395.1496,395.7493,112914.0
2021-07-14 09:30:00,409.0,409.8,407.73,408.49,61284.0,395.5752,396.3489,394.3469,395.0819,61284.0
2021-07-14 10:00:00,408.73,409.74,408.1,408.21,27905.0,395.3141,396.2909,394.7047,394.8111,27905.0
2021-07-14 10:30:00,408.09,409.92,408.08,409.1,26739.0,394.6951,396.465,394.6854,395.6719,26739.0
2021-07-14 11:00:00,408.96,409.33,408.31,408.48,18069.0,395.5365,395.8944,394.9078,395.0723,18069.0
2021-07-14 11:30:00,408.41,408.97,407.56,407.66,14320.0,395.0046,395.5462,394.1825,394.2792,14320.0
2021-07-14 12:00:00,407.72,408.25,407.62,408.18,11828.0,394.3372,394.8498,394.2405,394.7821,11828.0
2021-07-14 12:30:00,408.1,408.52,407.84,408.3,17232.0,394.7047,395.111,394.4533,394.8982,17232.0
2021-07-14 13:00:00,408.28,408.65,407.91,407.99,20273.0,394.8788,395.2367,394.521,394.5983,20273.0
2021-07-14 13:30:00,408.11,408.87,408.11,408.87,12811.0,394.7144,395.4495,394.7144,395.4495,12811.0
2021-07-14 14:00:00,408.88,409.56,408.73,409.56,20793.0,395.4591,396.1168,395.3141,396.1168,20793.0
2021-07-14 14:30:00,409.62,409.91,409.45,409.7,13656.0,396.1748,396.4553,396.0104,396.2522,13656.0
2021-07-14 15:00:00,409.75,410.28,409.54,409.98,70943.0,396.3006,396.8132,396.0975,396.523,70943.0
2021-07-14 15:30:00,409.91,410.8,409.7,410.8,86721.0,396.4553,397.3161,396.2522,397.3161,86721.0
2021-07-15 09:30:00,409.12,412.8,409.12,411.6,41626.0,395.6913,399.2505,395.6913,398.0899,41626.0
2021-07-15 10:00:00,411.75,413.0,411.48,411.59,22922.0,398.2349,399.4439,397.9738,398.0802,22922.0
2021-07-15 10:30:00,411.91,412.25,410.97,411.55,40870.0,398.3897,398.7185,397.4805,398.0415,40870.0
2021-07-15 11:00:00,411.54,412.08,411.12,411.38,16582.0,398.0318,398.5541,397.6256,397.8771,16582.0
2021-07-15 11:30:00,411.26,411.55,410.54,410.68,17455.0,397.761,398.0415,397.0646,397.2001,17455.0
2021-07-15 12:00:00,410.68,411.01,410.12,410.61,14881.0,397.2001,397.5192,396.6584,397.1323,14881.0
2021-07-15 12:30:00,410.47,411.17,410.27,411.17,9897.0,396.9969,397.674,396.8035,397.674,9897.0
2021-07-15 13:00:00,411.16,411.3,409.63,409.88,15954.0,397.6643,397.7997,396.1845,396.4263,15954.0
2021-07-15 13:30:00,409.73,410.34,409.26,409.85,14995.0,396.2812,396.8712,395.8267,396.3973,14995.0
2021-07-15 14:00:00,409.91,411.15,409.74,410.86,14510.0,396.4553,397.6546,396.2909,397.3741,14510.0
2021-07-15 14:30:00,410.86,411.48,410.4,411.3,29578.0,397.3741,397.9738,396.9292,397.7997,29578.0
2021-07-15 15:00:00,411.25,411.8,411.09,411.69,30168.0,397.7513,398.2833,397.5966,398.1769,30168.0
2021-07-15 15:30:00,411.69,411.8,410.62,411.66,64605.0,398.1769,398.2833,397.142,398.1479,64605.0
2021-07-16 09:30:00,413.11,413.51,411.65,412.59,47864.0,399.5503,399.9372,398.1382,399.0474,47864.0
2021-07-16 10:00:00,412.55,413.71,411.63,412.1,11796.0,399.0087,400.1306,398.1189,398.5734,11796.0
2021-07-16 10:30:00,412.1,413.29,412.0,412.56,11319.0,398.5734,399.7244,398.4767,399.0183,11319.0
2021-07-16 11:00:00,412.85,413.3,412.19,412.31,71770.0,399.2988,399.7341,398.6605,398.7765,71770.0
2021-07-16 11:30:00,412.26,413.34,412.26,413.34,10510.0,398.7282,399.7727,398.7282,399.7727,10510.0
2021-07-16 12:00:00,413.49,414.92,413.39,414.54,9373.0,399.9178,401.3009,399.8211,400.9334,9373.0
2021-07-16 12:30:00,414.48,414.87,414.27,414.38,11778.0,400.8753,401.2525,400.6722,400.7786,11778.0
2021-07-16 13:00:00,414.29,414.74,414.21,414.31,9668.0,400.6916,401.1268,400.6142,400.7109,9668.0
2021-07-16 13:30:00,414.12,414.6,413.95,414.29,9861.0,400.5271,400.9914,400.3627,400.6916,9861.0
2021-07-16 14:00:00,414.24,414.9,413.94,414.67,18018.0,400.6432,401.2815,400.353,401.0591,18018.0
2021-07-16 14:30:00,414.66,414.99,414.28,414.96,39900.0,401.0494,401.3686,400.6819,401.3396,39900.0
2021-07-16 15:00:00,414.8,415.26,414.27,414.93,47877.0,401.1848,401.6297,400.6722,401.3106,47877.0
2021-07-16 15:30:00,414.97,414.97,413.86,414.28,94857.0,401.3492,401.3492,400.2757,400.6819,94857.0
2021-07-19 09:30:00,411.57,414.97,410.65,412.62,95201.0,398.0608,401.3492,397.171,399.0764,95201.0
2021-07-19 10:00:00,412.76,413.44,409.05,409.51,41771.0,399.2118,399.8695,395.6236,396.0685,41771.0
2021-07-19 10:30:00,409.28,410.06,407.37,410.06,41370.0,395.846,396.6004,393.9987,396.6004,41370.0
2021-07-19 11:00:00,410.18,411.75,409.62,410.02,32660.0,396.7165,398.2349,396.1748,396.5617,32660.0
2021-07-19 11:30:00,410.02,410.11,408.67,409.92,15817.0,396.5617,396.6488,395.256,396.465,15817.0
2021-07-19 12:00:00,409.72,409.72,406.85,407.78,24008.0,396.2716,396.2716,393.4958,394.3952,24008.0
2021-07-19 12:30:00,407.7,407.9,406.95,407.75,27446.0,394.3179,394.5113,393.5925,394.3662,27446.0
2021-07-19 13:00:00,407.54,408.09,406.55,406.55,22167.0,394.1631,394.6951,393.2056,393.2056,22167.0
2021-07-19 13:30:00,406.53,406.9,406.1,406.42,36865.0,393.1863,393.5441,392.7704,393.0799,36865.0
2021-07-19 14:00:00,406.4,408.14,406.35,407.74,24605.0,393.0605,394.7434,393.0122,394.3566,24605.0
2021-07-19 14:30:00,407.75,407.75,406.6,407.18,21018.0,394.3662,394.3662,393.254,393.8149,21018.0
2021-07-19 15:00:00,406.95,407.69,406.78,407.16,23324.0,393.5925,394.3082,393.4281,393.7956,23324.0
2021-07-19 15:30:00,407.26,409.34,407.04,409.16,104310.0,393.8923,395.904,393.6795,395.7299,104310.0
2021-07-20 09:30:00,410.5,414.05,408.76,414.05,38238.0,397.026,400.4594,395.3431,400.4594,38238.0
2021-07-20 10:00:00,413.73,415.42,412.64,414.91,29887.0,400.1499,401.7845,399.0957,401.2912,29887.0
2021-07-20 10:30:00,414.78,418.09,414.74,417.66,36765.0,401.1655,404.3668,401.1268,403.9509,36765.0
2021-07-20 11:00:00,417.54,419.38,417.25,417.42,40837.0,403.8349,405.6145,403.5544,403.7188,40837.0
2021-07-20 11:30:00,417.34,418.01,417.07,417.72,27275.0,403.6414,404.2895,403.3803,404.009,27275.0
2021-07-20 12:00:00,417.68,418.13,417.6,417.92,13681.0,403.9703,404.4055,403.8929,404.2024,13681.0
2021-07-20 12:30:00,418.01,418.77,417.81,418.73,6627.0,404.2895,405.0245,404.096,404.9858,6627.0
2021-07-20 13:00:00,418.6,418.74,417.6,417.88,11002.0,404.8601,404.9955,403.8929,404.1637,11002.0
2021-07-20 13:30:00,417.95,418.26,416.95,417.17,15903.0,404.2314,404.5312,403.2642,403.477,15903.0
2021-07-20 14:00:00,417.1,417.97,417.08,417.86,14152.0,403.4093,404.2508,403.39,404.1444,14152.0
2021-07-20 14:30:00,417.94,418.0,417.6,417.72,12466.0,404.2218,404.2798,403.8929,404.009,12466.0
2021-07-20 15:00:00,417.87,418.28,416.96,417.04,18038.0,404.1541,404.5506,403.2739,403.3513,18038.0
2021-07-20 15:30:00,417.03,417.48,416.12,416.47,88764.0,403.3416,403.7769,402.4615,402.8,88764.0
2021-07-21 09:30:00,418.15,420.62,416.66,419.62,42270.0,404.4249,406.8138,402.9838,405.8466,42270.0
2021-07-21 10:00:00,419.7,420.18,417.75,418.33,45339.0,405.924,406.3882,404.038,404.599,45339.0
2021-07-21 10:30:00,418.24,419.9,418.21,419.44,23913.0,404.5119,406.1174,404.4829,405.6725,23913.0
2021-07-21 11:00:00,419.49,419.94,418.76,419.42,20576.0,405.7209,406.1561,405.0148,405.6532,20576.0
2021-07-21 11:30:00,419.4,419.77,418.93,419.46,21283.0,405.6338,405.9917,405.1793,405.6919,21283.0
2021-07-21 12:00:00,419.34,419.34,418.08,418.12,24419.0,405.5758,405.5758,404.3572,404.3958,24419.0
2021-07-21 12:30:00,418.21,418.52,417.53,418.04,20038.0,404.4829,404.7827,403.8252,404.3185,20038.0
2021-07-21 13:00:00,418.13,418.63,417.96,418.56,12918.0,404.4055,404.8891,404.2411,404.8214,12918.0
2021-07-21 13:30:00,418.61,418.63,417.98,418.1,23376.0,404.8698,404.8891,404.2604,404.3765,23376.0
2021-07-21 14:00:00,418.04,418.16,417.41,417.53,15563.0,404.3185,404.4345,403.7091,403.8252,15563.0
2021-07-21 14:30:00,417.58,417.95,417.54,417.85,17961.0,403.8736,404.2314,403.8349,404.1347,17961.0
2021-07-21 15:00:00,417.85,418.17,417.61,417.67,26385.0,404.1347,404.4442,403.9026,403.9606,26385.0
2021-07-21 15:30:00,417.7,418.01,416.75,416.84,111868.0,403.9896,404.2895,403.0708,403.1579,111868.0
2021-07-22 09:30:00,418.89,418.89,415.98,416.93,29545.0,405.1406,405.1406,402.3261,403.2449,29545.0
2021-07-22 10:00:00,417.03,418.22,416.88,417.88,21082.0,403.3416,404.4926,403.1965,404.1637,21082.0
2021-07-22 10:30:00,418.04,419.31,418.03,418.6,18356.0,404.3185,405.5468,404.3088,404.8601,18356.0
2021-07-22 11:00:00,418.68,418.73,417.47,417.68,18702.0,404.9375,404.9858,403.7672,403.9703,18702.0
2021-07-22 11:30:00,417.56,417.72,416.62,416.93,19788.0,403.8542,404.009,402.9451,403.2449,19788.0
2021-07-22 12:00:00,416.91,417.51,416.57,417.49,15109.0,403.2256,403.8059,402.8967,403.7865,15109.0
2021-07-22 12:30:00,417.57,418.37,417.15,418.28,16786.0,403.8639,404.6376,403.4577,404.5506,16786.0
2021-07-22 13:00:00,418.37,418.68,418.0,418.62,16789.0,404.6376,404.9375,404.2798,404.8794,16789.0
2021-07-22 13:30:00,418.59,418.99,418.54,418.77,18322.0,404.8504,405.2373,404.8021,405.0245,18322.0
2021-07-22 14:00:00,418.83,418.99,418.27,418.81,19976.0,405.0825,405.2373,404.5409,405.0632,19976.0
2021-07-22 14:30:00,418.9,419.05,418.58,418.89,17295.0,405.1502,405.2953,404.8407,405.1406,17295.0
2021-07-22 15:00:00,418.91,419.47,418.84,419.04,34211.0,405.1599,405.7015,405.0922,405.2856,34211.0
2021-07-22 15:30:00,419.02,419.48,418.58,418.6,79608.0,405.2663,405.7112,404.8407,404.8601,79608.0
2021-07-23 09:30:00,420.7,420.7,417.78,419.23,31465.0,406.8912,406.8912,404.067,405.4694,31465.0
2021-07-23 10:00:00,419.3,419.54,418.94,419.36,16186.0,405.5371,405.7692,405.1889,405.5951,16186.0
2021-07-23 10:30:00,419.83,420.71,419.34,420.61,11898.0,406.0497,406.9008,405.5758,406.8041,11898.0
2021-07-23 11:00:00,420.61,422.7,420.44,422.56,25421.0,406.8041,408.8255,406.6397,408.6901,25421.0
2021-07-23 11:30:00,422.46,422.7,420.0,420.04,27211.0,408.5934,408.8255,406.2141,406.2528,27211.0
2021-07-23 12:00:00,420.01,420.8,419.94,420.35,43193.0,406.2238,406.9879,406.1561,406.5526,43193.0
2021-07-23 12:30:00,420.31,421.03,419.93,421.02,39792.0,406.514,407.2103,406.1464,407.2007,39792.0
2021-07-23 13:00:00,420.96,421.06,419.91,419.91,17399.0,407.1426,407.2393,406.1271,406.1271,17399.0
2021-07-23 13:30:00,419.84,419.85,418.55,418.73,14529.0,406.0594,406.0691,404.8117,404.9858,14529.0
2021-07-23 14:00:00,418.62,418.94,417.83,418.84,26979.0,404.8794,405.1889,404.1154,405.0922,26979.0
2021-07-23 14:30:00,418.79,419.17,418.34,419.17,20610.0,405.0439,405.4114,404.6086,405.4114,20610.0
2021-07-23 15:00:00,419.17,419.43,418.1,418.64,30535.0,405.4114,405.6628,404.3765,404.8988,30535.0
2021-07-23 15:30:00,418.72,419.56,417.83,418.64,125912.0,404.9762,405.7886,404.1154,404.8988,125912.0
2021-07-26 09:30:00,416.64,418.88,410.33,411.28,56075.0,402.9644,405.1309,396.8615,397.7804,56075.0
2021-07-26 10:00:00,410.94,411.09,408.51,409.65,29440.0,397.4515,397.5966,395.1013,396.2039,29440.0
2021-07-26 10:30:00,409.69,410.86,409.48,410.14,42574.0,396.2425,397.3741,396.0394,396.6778,42574.0
2021-07-26 11:00:00,410.14,413.17,410.06,412.72,34640.0,396.6778,399.6083,396.6004,399.1731,34640.0
2021-07-26 11:30:00,412.73,414.49,412.56,414.37,26434.0,399.1828,400.885,399.0183,400.7689,26434.0
2021-07-26 12:00:00,414.31,416.59,414.31,415.4,22258.0,400.7109,402.9161,400.7109,401.7651,22258.0
2021-07-26 12:30:00,415.6,415.61,413.34,413.9,25671.0,401.9586,401.9682,399.7727,400.3144,25671.0
2021-07-26 13:00:00,413.95,415.55,413.95,414.52,15381.0,400.3627,401.9102,400.3627,400.914,15381.0
2021-07-26 13:30:00,414.49,414.93,413.91,414.64,16897.0,400.885,401.3106,400.324,401.0301,16897.0
2021-07-26 14:00:00,414.65,415.31,414.64,414.9,27940.0,401.0397,401.6781,401.0301,401.2815,27940.0
2021-07-26 14:30:00,414.99,415.19,413.89,414.21,37631.0,401.3686,401.562,400.3047,400.6142,37631.0
2021-07-26 15:00:00,414.15,414.48,414.0,414.36,26597.0,400.5562,400.8753,400.4111,400.7593,26597.0
2021-07-26 15:30:00,414.41,414.5,412.27,413.39,155222.0,400.8076,400.8947,398.7379,399.8211,155222.0
2021-07-27 09:30:00,412.4,414.17,410.56,413.78,56153.0,398.8636,400.5755,397.084,400.1983,56153.0
2021-07-27 10:00:00,413.97,415.04,413.49,414.92,140845.0,400.3821,401.4169,399.9178,401.3009,140845.0
2021-07-27 10:30:00,414.94,415.43,413.46,414.18,42326.0,401.3202,401.7941,399.8888,400.5852,42326.0
2021-07-27 11:00:00,413.91,414.83,411.77,412.19,45422.0,400.324,401.2138,398.2543,398.6605,45422.0
2021-07-27 11:30:00,412.2,412.21,410.56,411.33,82593.0,398.6702,398.6798,397.084,397.8287,82593.0
2021-07-27 12:00:00,411.24,411.25,408.56,410.63,140153.0,397.7417,397.7513,395.1496,397.1517,140153.0
2021-07-27 12:30:00,410.58,411.1,409.93,410.3,40291.0,397.1033,397.6063,396.4747,396.8325,40291.0
2021-07-27 13:00:00,410.27,410.27,407.92,408.77,85491.0,396.8035,396.8035,394.5306,395.3527,85491.0
2021-07-27 13:30:00,409.08,409.22,408.09,408.3,61332.0,395.6526,395.788,394.6951,394.8982,61332.0
2021-07-27 14:00:00,408.6,410.84,408.49,410.81,39941.0,395.1883,397.3548,395.0819,397.3258,39941.0
2021-07-27 14:30:00,410.77,412.08,410.71,412.05,40067.0,397.2871,398.5541,397.2291,398.5251,40067.0
2021-07-27 15:00:00,411.97,412.78,411.54,412.24,40909.0,398.4477,399.2311,398.0318,398.7088,40909.0
2021-07-27 15:30:00,412.24,413.69,412.23,412.7,159762.0,398.7088,400.1113,398.6992,399.1537,159762.0
2021-07-28 09:30:00,415.2,416.44,412.86,415.46,64048.0,401.5717,402.771,399.3085,401.8232,64048.0
2021-07-28 10:00:00,415.19,415.47,412.9,413.8,54183.0,401.562,401.8328,399.3472,400.2176,54183.0
2021-07-28 10:30:00,413.54,414.38,411.37,411.69,35413.0,399.9662,400.7786,397.8674,398.1769,35413.0
2021-07-28 11:00:00,411.67,412.6,410.91,411.39,24970.0,398.1576,399.057,397.4225,397.8867,24970.0
2021-07-28 11:30:00,411.35,412.29,411.3,411.9,33694.0,397.8481,398.7572,397.7997,398.38,33694.0
2021-07-28 12:00:00,411.98,412.24,410.63,410.91,40235.0,398.4574,398.7088,397.1517,397.4225,40235.0
2021-07-28 12:30:00,410.87,411.55,410.25,411.1,30931.0,397.3838,398.0415,396.7842,397.6063,30931.0
2021-07-28 13:00:00,411.09,411.46,410.64,410.75,30602.0,397.5966,397.9544,397.1614,397.2678,30602.0
2021-07-28 13:30:00,410.75,411.1,409.72,409.81,27116.0,397.2678,397.6063,396.2716,396.3586,27116.0
2021-07-28 14:00:00,409.91,412.02,409.53,411.14,44693.0,396.4553,398.4961,396.0878,397.645,44693.0
2021-07-28 14:30:00,411.12,413.23,410.78,412.57,50345.0,397.6256,399.6664,397.2968,399.028,50345.0
2021-07-28 15:00:00,412.64,412.7,409.29,411.28,64868.0,399.0957,399.1537,395.8557,397.7804,64868.0
2021-07-28 15:30:00,411.21,412.39,410.9,411.69,142570.0,397.7127,398.8539,397.4128,398.1769,142570.0
2021-07-29 09:30:00,419.8,427.93,416.0,427.26,173936.0,406.0207,413.8838,402.3454,413.2358,173936.0
2021-07-29 10:00:00,427.19,427.47,418.22,422.53,83746.0,413.1681,413.4389,404.4926,408.6611,83746.0
2021-07-29 10:30:00,422.34,423.26,420.62,421.94,41536.0,408.4773,409.3671,406.8138,408.0905,41536.0
2021-07-29 11:00:00,421.76,423.84,421.76,422.77,42828.0,407.9164,409.9281,407.9164,408.8932,42828.0
2021-07-29 11:30:00,422.86,424.96,422.73,423.79,37861.0,408.9803,411.0113,408.8545,409.8797,37861.0
2021-07-29 12:00:00,423.69,424.54,423.54,424.18,22129.0,409.783,410.6051,409.6379,410.2569,22129.0
2021-07-29 12:30:00,424.2,425.24,424.13,424.28,23605.0,410.2763,411.2821,410.2086,410.3537,23605.0
2021-07-29 13:00:00,424.44,425.62,424.41,425.23,29439.0,410.5084,411.6497,410.4794,411.2725,29439.0
2021-07-29 13:30:00,425.23,426.79,425.23,425.98,40294.0,411.2725,412.7813,411.2725,411.9979,40294.0
2021-07-29 14:00:00,426.06,426.75,425.65,425.71,36115.0,412.0752,412.7426,411.6787,411.7367,36115.0
2021-07-29 14:30:00,425.8,425.87,424.2,424.4,53400.0,411.8238,411.8915,410.2763,410.4697,53400.0
2021-07-29 15:00:00,424.39,424.71,423.93,424.3,40525.0,410.46,410.7695,410.0151,410.373,40525.0
2021-07-29 15:30:00,424.29,425.08,423.5,423.51,164799.0,410.3633,411.1274,409.5993,409.6089,164799.0
2021-07-30 09:30:00,424.05,427.97,422.52,426.22,85488.0,410.1312,413.9225,408.6514,412.23,85488.0
2021-07-30 10:00:00,426.09,428.09,425.81,425.91,32011.0,412.1042,414.0386,411.8334,411.9301,32011.0
2021-07-30 10:30:00,425.9,427.24,425.82,426.99,29577.0,411.9205,413.2165,411.8431,412.9747,29577.0
2021-07-30 11:00:00,427.0,428.37,426.05,428.37,28796.0,412.9844,414.3094,412.0656,414.3094,28796.0
2021-07-30 11:30:00,428.36,429.02,427.06,427.66,92286.0,414.2997,414.9381,413.0424,413.6227,92286.0
2021-07-30 12:00:00,427.66,429.66,427.46,429.19,31743.0,413.6227,415.5571,413.4293,415.1025,31743.0
2021-07-30 12:30:00,429.05,429.59,428.71,429.21,49412.0,414.9671,415.4894,414.6382,415.1218,49412.0
2021-07-30 13:00:00,429.18,429.65,429.07,429.48,22350.0,415.0928,415.5474,414.9864,415.383,22350.0
2021-07-30 13:30:00,429.42,429.93,428.95,429.0,29204.0,415.3249,415.8182,414.8704,414.9187,29204.0
2021-07-30 14:00:00,429.06,429.38,428.87,429.03,28395.0,414.9768,415.2863,414.793,414.9477,28395.0
2021-07-30 14:30:00,429.03,429.72,428.4,429.61,37432.0,414.9477,415.6151,414.3384,415.5087,37432.0
2021-07-30 15:00:00,429.6,429.93,428.89,429.4,25868.0,415.499,415.8182,414.8123,415.3056,25868.0
2021-07-30 15:30:00,429.46,429.64,428.32,428.39,168166.0,415.3636,415.5377,414.261,414.3287,168166.0
2021-08-02 09:30:00,430.6,432.9,428.55,429.4,150005.0,416.4662,418.6907,414.4835,415.3056,150005.0
2021-08-02 10:00:00,429.51,432.05,428.82,431.74,74214.0,415.412,417.8686,414.7446,417.5688,74214.0
2021-08-02 10:30:00,431.47,433.39,431.47,432.75,65539.0,417.3077,419.1646,417.3077,418.5456,65539.0
2021-08-02 11:00:00,432.8,435.41,432.67,435.21,102704.0,418.594,421.1183,418.4683,420.9249,102704.0
2021-08-02 11:30:00,435.22,436.16,433.8,433.98,98866.0,420.9346,421.8437,419.5612,419.7353,98866.0
2021-08-02 12:00:00,433.99,434.41,432.52,433.65,142441.0,419.7449,420.1512,418.3232,419.4161,142441.0
2021-08-02 12:30:00,433.67,434.94,432.76,434.94,86299.0,419.4354,420.6638,418.5553,420.6638,86299.0
2021-08-02 13:00:00,434.88,435.34,434.06,434.99,129584.0,420.6057,421.0506,419.8126,420.7121,129584.0
2021-08-02 13:30:00,434.97,435.22,434.51,435.0,51685.0,420.6928,420.9346,420.2479,420.7218,51685.0
2021-08-02 14:00:00,434.9,435.59,434.53,435.55,46021.0,420.6251,421.2924,420.2672,421.2537,46021.0
2021-08-02 14:30:00,435.56,435.8,435.09,435.31,40567.0,421.2634,421.4955,420.8088,421.0216,40567.0
2021-08-02 15:00:00,435.25,435.25,434.39,434.71,47080.0,420.9636,420.9636,420.1318,420.4413,47080.0
2021-08-02 15:30:00,434.73,434.82,433.59,434.27,199975.0,420.4606,420.5477,419.3581,420.0157,199975.0
2021-08-03 09:30:00,434.15,435.23,432.74,432.98,54095.0,419.8997,420.9442,418.536,418.7681,54095.0
2021-08-03 10:00:00,432.98,433.71,429.22,429.52,98928.0,418.7681,419.4741,415.1315,415.4217,98928.0
2021-08-03 10:30:00,429.53,431.44,428.49,430.81,84766.0,415.4313,417.2786,414.4255,416.6693,84766.0
2021-08-03 11:00:00,430.81,430.87,429.71,430.31,89786.0,416.6693,416.7273,415.6054,416.1857,89786.0
2021-08-03 11:30:00,430.42,432.42,429.96,431.98,42969.0,416.2921,418.2265,415.8472,417.8009,42969.0
2021-08-03 12:00:00,432.03,432.48,431.74,432.4,18401.0,417.8493,418.2845,417.5688,418.2071,18401.0
2021-08-03 12:30:00,432.33,432.7,432.12,432.61,24017.0,418.1394,418.4973,417.9363,418.4102,24017.0
2021-08-03 13:00:00,432.77,433.87,432.55,433.84,63798.0,418.565,419.6289,418.3522,419.5999,63798.0
2021-08-03 13:30:00,433.82,434.8,433.62,433.87,50122.0,419.5805,420.5283,419.3871,419.6289,50122.0
2021-08-03 14:00:00,433.83,434.91,433.8,434.4,88553.0,419.5902,420.6347,419.5612,420.1415,88553.0
2021-08-03 14:30:00,434.52,435.42,434.25,435.31,28647.0,420.2575,421.128,419.9964,421.0216,28647.0
2021-08-03 15:00:00,435.31,435.82,434.68,434.87,44537.0,421.0216,421.5149,420.4123,420.5961,44537.0
2021-08-03 15:30:00,434.81,436.08,434.47,436.05,187030.0,420.538,421.7663,420.2092,421.7373,187030.0
2021-08-04 09:30:00,436.05,439.16,434.34,438.51,164700.0,421.7373,424.7452,420.0834,424.1166,164700.0
2021-08-04 10:00:00,438.88,442.9,438.5,442.8,142616.0,424.4744,428.3625,424.1069,428.2658,142616.0
2021-08-04 10:30:00,442.88,444.3,441.26,444.24,166763.0,428.3431,429.7165,426.7763,429.6585,166763.0
2021-08-04 11:00:00,444.08,444.64,441.08,441.08,116664.0,429.5037,430.0454,426.6022,426.6022,116664.0
2021-08-04 11:30:00,441.25,442.78,440.94,441.88,93710.0,426.7666,428.2464,426.4668,427.376,93710.0
2021-08-04 12:00:00,441.83,442.53,441.49,442.13,60244.0,427.3276,428.0046,426.9988,427.6178,60244.0
2021-08-04 12:30:00,442.29,443.9,441.79,443.85,58693.0,427.7725,429.3297,427.2889,429.2813,58693.0
2021-08-04 13:00:00,443.82,443.85,442.48,442.87,43484.0,429.2523,429.2813,427.9563,428.3335,43484.0
2021-08-04 13:30:00,442.96,443.08,441.3,441.73,51522.0,428.4205,428.5366,426.815,427.2309,51522.0
2021-08-04 14:00:00,441.5,442.72,441.37,442.56,41382.0,427.0084,428.1884,426.8827,428.0336,41382.0
2021-08-04 14:30:00,442.79,442.86,441.34,441.83,47364.0,428.2561,428.3238,426.8537,427.3276,47364.0
2021-08-04 15:00:00,441.88,442.04,440.98,441.51,50332.0,427.376,427.5307,426.5055,427.0181,50332.0
2021-08-04 15:30:00,441.49,441.49,439.29,439.35,218798.0,426.9988,426.9988,424.871,424.929,218798.0
2021-08-05 09:30:00,441.12,443.83,440.34,441.43,67696.0,426.6409,429.262,425.8865,426.9407,67696.0
2021-08-05 10:00:00,441.43,442.32,437.36,438.65,72844.0,426.9407,427.8015,423.0043,424.252,72844.0
2021-08-05 10:30:00,438.6,439.39,437.27,439.03,41762.0,424.2036,424.9677,422.9173,424.6195,41762.0
2021-08-05 11:00:00,438.99,438.99,437.32,438.01,66982.0,424.5808,424.5808,422.9656,423.633,66982.0
2021-08-05 11:30:00,437.76,437.95,436.86,437.07,61903.0,423.3912,423.575,422.5207,422.7238,61903.0
2021-08-05 12:00:00,437.15,438.66,436.82,438.52,44463.0,422.8012,424.2617,422.482,424.1262,44463.0
2021-08-05 12:30:00,438.38,439.19,437.85,438.06,18363.0,423.9908,424.7743,423.4782,423.6813,18363.0
2021-08-05 13:00:00,437.86,438.37,437.21,437.83,16161.0,423.4879,423.9812,422.8592,423.4589,16161.0
2021-08-05 13:30:00,437.75,438.81,437.69,438.32,26529.0,423.3815,424.4067,423.3235,423.9328,26529.0
2021-08-05 14:00:00,438.39,439.38,438.39,438.66,23432.0,424.0005,424.958,424.0005,424.2617,23432.0
2021-08-05 14:30:00,438.77,439.37,438.44,438.96,27128.0,424.368,424.9483,424.0489,424.5518,27128.0
2021-08-05 15:00:00,438.89,440.03,438.67,439.74,30957.0,424.4841,425.5867,424.2713,425.3062,30957.0
2021-08-05 15:30:00,439.69,441.79,439.46,441.73,123256.0,425.2578,427.2889,425.0354,427.2309,123256.0
2021-08-06 09:30:00,441.02,442.39,438.08,439.04,64992.0,426.5442,427.8692,423.7007,424.6292,64992.0
2021-08-06 10:00:00,439.29,441.64,438.34,438.34,27844.0,424.871,427.1438,423.9522,423.9522,27844.0
2021-08-06 10:30:00,438.23,438.98,437.32,438.08,30770.0,423.8458,424.5711,422.9656,423.7007,30770.0
2021-08-06 11:00:00,438.24,439.51,437.77,438.92,25471.0,423.8554,425.0838,423.4009,424.5131,25471.0
2021-08-06 11:30:00,438.99,439.84,438.38,439.84,19440.0,424.5808,425.4029,423.9908,425.4029,19440.0
2021-08-06 12:00:00,439.76,439.98,439.12,439.72,29518.0,425.3255,425.5383,424.7066,425.2869,29518.0
2021-08-06 12:30:00,439.56,441.08,439.37,440.61,20637.0,425.1321,426.6022,424.9483,426.1476,20637.0
2021-08-06 13:00:00,440.69,441.67,440.54,440.96,17045.0,426.225,427.1729,426.0799,426.4862,17045.0
2021-08-06 13:30:00,440.9,441.5,440.76,441.24,18201.0,426.4281,427.0084,426.2927,426.757,18201.0
2021-08-06 14:00:00,441.21,441.42,440.53,440.99,23102.0,426.728,426.9311,426.0703,426.5152,23102.0
2021-08-06 14:30:00,441.09,441.21,439.52,439.82,23521.0,426.6119,426.728,425.0934,425.3836,23521.0
2021-08-06 15:00:00,439.77,440.44,439.68,440.44,25454.0,425.3352,425.9832,425.2482,425.9832,25454.0
2021-08-06 15:30:00,440.52,441.61,440.34,441.59,103299.0,426.0606,427.1148,425.8865,427.0955,103299.0
2021-08-09 09:30:00,440.97,442.0,437.39,437.68,55392.0,426.4958,427.492,423.0333,423.3138,55392.0
2021-08-09 10:00:00,437.69,438.87,436.67,437.79,38207.0,423.3235,424.4648,422.337,423.4202,38207.0
2021-08-09 10:30:00,437.85,439.14,437.17,437.74,41216.0,423.4782,424.7259,422.8206,423.3718,41216.0
2021-08-09 11:00:00,437.64,437.68,434.72,434.72,54581.0,423.2751,423.3138,420.451,420.451,54581.0
2021-08-09 11:30:00,434.83,437.4,434.75,436.88,29346.0,420.5574,423.043,420.48,422.5401,29346.0
2021-08-09 12:00:00,436.75,437.08,435.26,435.77,28754.0,422.4143,422.7335,420.9733,421.4665,28754.0
2021-08-09 12:30:00,435.43,436.18,435.21,435.25,23023.0,421.1377,421.8631,420.9249,420.9636,23023.0
2021-08-09 13:00:00,435.25,435.49,434.52,434.67,33243.0,420.9636,421.1957,420.2575,420.4026,33243.0
2021-08-09 13:30:00,434.88,435.79,434.51,435.58,31159.0,420.6057,421.4859,420.2479,421.2827,31159.0
2021-08-09 14:00:00,435.77,436.1,434.55,435.1,45021.0,421.4665,421.7857,420.2866,420.8185,45021.0
2021-08-09 14:30:00,435.01,435.36,434.48,435.2,35063.0,420.7315,421.07,420.2189,420.9152,35063.0
2021-08-09 15:00:00,435.23,436.08,435.1,435.54,40581.0,420.9442,421.7663,420.8185,421.2441,40581.0
2021-08-09 15:30:00,435.54,436.37,435.02,436.11,148613.0,421.2441,422.0468,420.7411,421.7954,148613.0
2021-08-10 09:30:00,438.77,438.77,435.77,437.35,38282.0,424.368,424.368,421.4665,422.9946,38282.0
2021-08-10 10:00:00,437.17,437.92,436.33,436.59,23091.0,422.8206,423.5459,422.0081,422.2596,23091.0
2021-08-10 10:30:00,435.9,436.24,434.39,434.76,41155.0,421.5922,421.9211,420.1318,420.4897,41155.0
2021-08-10 11:00:00,434.67,435.62,433.83,435.48,27263.0,420.4026,421.3214,419.5902,421.186,27263.0
2021-08-10 11:30:00,435.48,436.39,435.05,435.79,20272.0,421.186,422.0662,420.7701,421.4859,20272.0
2021-08-10 12:00:00,435.71,436.41,434.85,435.25,17980.0,421.4085,422.0855,420.5767,420.9636,17980.0
2021-08-10 12:30:00,435.18,435.48,434.8,435.24,14710.0,420.8959,421.186,420.5283,420.9539,14710.0
2021-08-10 13:00:00,435.33,435.5,434.06,434.21,13461.0,421.041,421.2054,419.8126,419.9577,13461.0
2021-08-10 13:30:00,434.12,434.49,433.59,434.25,15948.0,419.8707,420.2285,419.3581,419.9964,15948.0
2021-08-10 14:00:00,434.14,434.46,433.29,434.25,16142.0,419.89,420.1995,419.0679,419.9964,16142.0
2021-08-10 14:30:00,434.29,434.67,433.76,434.35,17706.0,420.0351,420.4026,419.5225,420.0931,17706.0
2021-08-10 15:00:00,434.41,434.41,433.67,433.82,24383.0,420.1512,420.1512,419.4354,419.5805,24383.0
2021-08-10 15:30:00,433.79,434.65,433.74,434.51,67536.0,419.5515,420.3833,419.5031,420.2479,67536.0
2021-08-11 09:30:00,435.55,437.19,434.22,435.21,68982.0,421.2537,422.8399,419.9674,420.9249,68982.0
2021-08-11 10:00:00,435.49,435.59,434.23,434.93,24925.0,421.1957,421.2924,419.9771,420.6541,24925.0
2021-08-11 10:30:00,434.81,435.4,433.85,433.85,17251.0,420.538,421.1087,419.6095,419.6095,17251.0
2021-08-11 11:00:00,434.03,434.24,433.42,433.73,14643.0,419.7836,419.9867,419.1936,419.4935,14643.0
2021-08-11 11:30:00,433.75,434.32,433.44,433.97,17990.0,419.5128,420.0641,419.213,419.7256,17990.0
2021-08-11 12:00:00,433.99,434.56,433.75,434.13,12307.0,419.7449,420.2962,419.5128,419.8803,12307.0
2021-08-11 12:30:00,434.07,434.29,433.08,433.51,21065.0,419.8223,420.0351,418.8648,419.2807,21065.0
2021-08-11 13:00:00,433.63,434.04,432.94,433.54,17317.0,419.3968,419.7933,418.7294,419.3097,17317.0
2021-08-11 13:30:00,433.45,433.89,432.97,433.5,20177.0,419.2227,419.6482,418.7584,419.271,20177.0
2021-08-11 14:00:00,433.35,433.38,431.1,431.74,60773.0,419.1259,419.155,416.9498,417.5688,60773.0
2021-08-11 14:30:00,431.83,432.77,431.77,432.77,25399.0,417.6558,418.565,417.5978,418.565,25399.0
2021-08-11 15:00:00,432.86,433.18,432.57,432.77,24285.0,418.652,418.9615,418.3715,418.565,24285.0
2021-08-11 15:30:00,432.77,433.64,432.77,433.23,95131.0,418.565,419.4064,418.565,419.0099,95131.0
2021-08-12 09:30:00,435.88,437.03,432.44,434.28,99468.0,421.5729,422.6852,418.2458,420.0254,99468.0
2021-08-12 10:00:00,434.01,435.03,433.75,434.0,46856.0,419.7643,420.7508,419.5128,419.7546,46856.0
2021-08-12 10:30:00,434.0,434.41,433.31,434.33,33478.0,419.7546,420.1512,419.0873,420.0738,33478.0
2021-08-12 11:00:00,434.39,434.48,432.81,433.14,19955.0,420.1318,420.2189,418.6037,418.9228,19955.0
2021-08-12 11:30:00,433.14,433.3,432.65,432.96,27354.0,418.9228,419.0776,418.4489,418.7487,27354.0
2021-08-12 12:00:00,433.11,433.6,432.74,433.38,30351.0,418.8938,419.3677,418.536,419.155,30351.0
2021-08-12 12:30:00,433.33,433.67,432.73,433.08,23589.0,419.1066,419.4354,418.5263,418.8648,23589.0
2021-08-12 13:00:00,433.16,434.12,433.14,434.06,31665.0,418.9422,419.8707,418.9228,419.8126,31665.0
2021-08-12 13:30:00,434.07,434.85,434.05,434.6,8912.0,419.8223,420.5767,419.803,420.3349,8912.0
2021-08-12 14:00:00,434.58,435.26,434.58,434.87,7619.0,420.3156,420.9733,420.3156,420.5961,7619.0
2021-08-12 14:30:00,434.97,436.42,434.97,436.42,12693.0,420.6928,422.0952,420.6928,422.0952,12693.0
2021-08-12 15:00:00,436.4,436.64,435.74,435.74,11940.0,422.0758,422.308,421.4375,421.4375,11940.0
2021-08-12 15:30:00,435.74,436.75,435.67,436.75,66431.0,421.4375,422.4143,421.3698,422.4143,66431.0
2021-08-13 09:30:00,438.0,441.37,436.46,440.75,37006.0,423.6233,426.8827,422.1339,426.283,37006.0
2021-08-13 10:00:00,440.46,440.54,437.81,437.97,17709.0,426.0026,426.0799,423.4396,423.5943,17709.0
2021-08-13 10:30:00,438.36,439.45,438.32,438.98,33873.0,423.9715,425.0257,423.9328,424.5711,33873.0
2021-08-13 11:00:00,438.89,439.85,438.84,439.56,18415.0,424.4841,425.4126,424.4357,425.1321,18415.0
2021-08-13 11:30:00,439.83,440.41,439.38,440.24,20251.0,425.3932,425.9542,424.958,425.7898,20251.0
2021-08-13 12:00:00,440.35,440.67,439.37,439.4,69858.0,425.8962,426.2057,424.9483,424.9774,69858.0
2021-08-13 12:30:00,439.5,440.47,439.42,440.4,11791.0,425.0741,426.0122,424.9967,425.9445,11791.0
2021-08-13 13:00:00,440.33,440.53,440.04,440.24,18860.0,425.8768,426.0703,425.5964,425.7898,18860.0
2021-08-13 13:30:00,440.18,441.2,440.18,441.14,17434.0,425.7318,426.7183,425.7318,426.6602,17434.0
2021-08-13 14:00:00,441.21,441.45,440.79,441.2,14544.0,426.728,426.9601,426.3217,426.7183,14544.0
2021-08-13 14:30:00,441.27,441.27,440.47,440.8,16362.0,426.786,426.786,426.0122,426.3314,16362.0
2021-08-13 15:00:00,440.84,441.14,440.71,440.87,17230.0,426.3701,426.6602,426.2444,426.3991,17230.0
2021-08-13 15:30:00,440.88,442.06,440.86,441.78,97243.0,426.4088,427.5501,426.3894,427.2792,97243.0
2021-08-16 09:30:00,440.83,441.61,438.45,440.39,41484.0,426.3604,427.1148,424.0585,425.9349,41484.0
2021-08-16 10:00:00,440.62,442.89,440.44,442.59,27241.0,426.1573,428.3528,425.9832,428.0627,27241.0
2021-08-16 10:30:00,442.44,443.27,440.97,441.91,32380.0,427.9176,428.7203,426.4958,427.405,32380.0
2021-08-16 11:00:00,441.76,443.84,440.9,443.77,33657.0,427.2599,429.2716,426.4281,429.2039,33657.0
2021-08-16 11:30:00,443.87,444.33,443.65,444.2,26432.0,429.3006,429.7455,429.0879,429.6198,26432.0
2021-08-16 12:00:00,444.3,444.53,443.66,444.16,17874.0,429.7165,429.939,429.0975,429.5811,17874.0
2021-08-16 12:30:00,444.25,444.68,443.74,444.47,17232.0,429.6682,430.0841,429.1749,429.8809,17232.0
2021-08-16 13:00:00,444.52,444.87,443.96,444.34,15129.0,429.9293,430.2678,429.3877,429.7552,15129.0
2021-08-16 13:30:00,444.47,444.71,443.78,444.17,15070.0,429.8809,430.1131,429.2136,429.5908,15070.0
2021-08-16 14:00:00,444.02,444.43,443.87,444.15,16830.0,429.4457,429.8423,429.3006,429.5714,16830.0
2021-08-16 14:30:00,444.27,444.81,444.19,444.33,16778.0,429.6875,430.2098,429.6101,429.7455,16778.0
2021-08-16 15:00:00,444.21,445.14,444.21,444.98,18454.0,429.6295,430.529,429.6295,430.3742,18454.0
2021-08-16 15:30:00,444.94,446.29,444.07,446.11,94062.0,430.3355,431.6412,429.4941,431.4671,94062.0
2021-08-17 09:30:00,444.3,445.28,442.46,442.62,38614.0,429.7165,430.6644,427.9369,428.0917,38614.0
2021-08-17 10:00:00,442.27,443.82,441.37,442.73,21066.0,427.7532,429.2523,426.8827,428.1981,21066.0
2021-08-17 10:30:00,442.84,443.65,441.79,442.97,43215.0,428.3044,429.0879,427.2889,428.4302,43215.0
2021-08-17 11:00:00,442.98,444.57,442.54,444.37,22335.0,428.4399,429.9777,428.0143,429.7842,22335.0
2021-08-17 11:30:00,444.47,445.02,443.39,443.42,19225.0,429.8809,430.4129,428.8364,428.8654,19225.0
2021-08-17 12:00:00,443.51,444.34,442.96,444.2,18096.0,428.9525,429.7552,428.4205,429.6198,18096.0
2021-08-17 12:30:00,444.06,444.14,441.52,442.01,25944.0,429.4844,429.5618,427.0278,427.5017,25944.0
2021-08-17 13:00:00,441.89,442.65,441.53,442.58,33869.0,427.3856,428.1207,427.0374,428.053,33869.0
2021-08-17 13:30:00,442.52,443.09,441.57,442.88,27684.0,427.995,428.5462,427.0761,428.3431,27684.0
2021-08-17 14:00:00,442.79,444.01,442.79,443.14,19493.0,428.2561,429.436,428.2561,428.5946,19493.0
2021-08-17 14:30:00,443.18,444.38,442.82,444.11,34158.0,428.6333,429.7939,428.2851,429.5328,34158.0
2021-08-17 15:00:00,444.16,444.96,443.85,444.17,45279.0,429.5811,430.3549,429.2813,429.5908,45279.0
2021-08-17 15:30:00,444.3,444.51,443.27,444.08,60285.0,429.7165,429.9196,428.7203,429.5037,60285.0
2021-08-18 09:30:00,445.0,445.0,441.67,443.09,32537.0,430.3935,430.3935,427.1729,428.5462,32537.0
2021-08-18 10:00:00,442.94,442.94,439.8,440.08,245411.0,428.4012,428.4012,425.3642,425.635,245411.0
2021-08-18 10:30:00,439.75,440.31,437.18,437.18,35840.0,425.3159,425.8575,422.8302,422.8302,35840.0
2021-08-18 11:00:00,437.3,437.4,435.69,437.15,35326.0,422.9463,423.043,421.3891,422.8012,35326.0
2021-08-18 11:30:00,437.15,437.69,436.47,437.57,26407.0,422.8012,423.3235,422.1435,423.2074,26407.0
2021-08-18 12:00:00,437.39,438.29,436.89,437.12,24154.0,423.0333,423.9038,422.5497,422.7722,24154.0
2021-08-18 12:30:00,436.81,437.12,436.22,436.54,16229.0,422.4724,422.7722,421.9017,422.2112,16229.0
2021-08-18 13:00:00,436.59,436.82,435.76,436.01,22573.0,422.2596,422.482,421.4568,421.6986,22573.0
2021-08-18 13:30:00,435.95,436.76,435.14,435.75,29848.0,421.6406,422.424,420.8572,421.4472,29848.0
2021-08-18 14:00:00,435.7,436.44,433.71,434.99,31430.0,421.3988,422.1145,419.4741,420.7121,31430.0
2021-08-18 14:30:00,434.8,440.8,433.47,434.17,265727.0,420.5283,426.3314,419.242,419.919,265727.0
2021-08-18 15:00:00,434.04,434.25,432.13,432.13,39722.0,419.7933,419.9964,417.946,417.946,39722.0
2021-08-18 15:30:00,432.11,432.72,429.75,430.0,147513.0,417.9266,418.5166,415.6441,415.8859,147513.0
2021-08-19 09:30:00,424.91,431.79,422.79,431.64,301975.0,410.963,417.6171,408.9126,417.4721,301975.0
2021-08-19 10:00:00,431.62,433.38,430.58,431.29,32402.0,417.4527,419.155,416.4469,417.1336,32402.0
2021-08-19 10:30:00,431.57,434.38,429.9,433.3,21776.0,417.4044,420.1221,415.7892,419.0776,21776.0
2021-08-19 11:00:00,433.05,433.85,432.55,432.8,29084.0,418.8358,419.6095,418.3522,418.594,29084.0
2021-08-19 11:30:00,432.82,434.23,432.67,433.6,20082.0,418.6133,419.9771,418.4683,419.3677,20082.0
2021-08-19 12:00:00,433.39,433.83,432.33,432.94,20543.0,419.1646,419.5902,418.1394,418.7294,20543.0
2021-08-19 12:30:00,433.22,435.18,432.96,434.8,23149.0,419.0002,420.8959,418.7487,420.5283,23149.0
2021-08-19 13:00:00,434.73,435.07,433.32,433.61,18885.0,420.4606,420.7895,419.0969,419.3774,18885.0
2021-08-19 13:30:00,433.48,433.99,433.09,433.2,23365.0,419.2517,419.7449,418.8745,418.9809,23365.0
2021-08-19 14:00:00,433.33,433.55,432.25,432.25,23590.0,419.1066,419.3194,418.062,418.062,23590.0
2021-08-19 14:30:00,432.22,434.62,428.8,434.62,262040.0,418.033,420.3543,414.7253,420.3543,262040.0
2021-08-19 15:00:00,434.8,434.96,434.01,434.76,34917.0,420.5283,420.6831,419.7643,420.4897,34917.0
2021-08-19 15:30:00,434.81,435.18,433.82,433.94,96458.0,420.538,420.8959,419.5805,419.6966,96458.0
2021-08-20 09:30:00,433.67,437.5,431.85,436.83,268538.0,419.4354,423.1397,417.6752,422.4917,268538.0
2021-08-20 10:00:00,436.65,439.15,436.62,438.51,27748.0,422.3176,424.7356,422.2886,424.1166,27748.0
2021-08-20 10:30:00,438.71,439.24,437.66,438.57,33696.0,424.31,424.8226,423.2945,424.1746,33696.0
2021-08-20 11:00:00,438.47,438.63,437.12,437.23,14331.0,424.0779,424.2326,422.7722,422.8786,14331.0
2021-08-20 11:30:00,437.16,438.72,437.16,438.53,11223.0,422.8109,424.3197,422.8109,424.1359,11223.0
2021-08-20 12:00:00,438.49,438.71,437.85,438.68,12266.0,424.0972,424.31,423.4782,424.281,12266.0
2021-08-20 12:30:00,438.64,438.75,437.99,438.4,8171.0,424.2423,424.3487,423.6136,424.0102,8171.0
2021-08-20 13:00:00,438.4,438.54,437.89,438.04,12239.0,424.0102,424.1456,423.5169,423.662,12239.0
2021-08-20 13:30:00,438.15,438.38,437.57,437.92,18041.0,423.7684,423.9908,423.2074,423.5459,18041.0
2021-08-20 14:00:00,438.1,438.22,437.1,437.25,23684.0,423.72,423.8361,422.7529,422.8979,23684.0
2021-08-20 14:30:00,437.15,437.92,437.15,437.74,15530.0,422.8012,423.5459,422.8012,423.3718,15530.0
2021-08-20 15:00:00,437.77,438.24,437.44,437.88,19525.0,423.4009,423.8554,423.0817,423.5073,19525.0
2021-08-20 15:30:00,437.94,438.7,437.29,437.29,121984.0,423.5653,424.3003,422.9366,422.9366,121984.0
2021-08-23 09:30:00,439.96,440.56,436.87,437.34,55284.0,425.519,426.0993,422.5304,422.985,55284.0
2021-08-23 10:00:00,437.65,440.79,437.65,440.79,13453.0,423.2848,426.3217,423.2848,426.3217,13453.0
2021-08-23 10:30:00,440.63,441.95,440.63,440.79,27146.0,426.167,427.4437,426.167,426.3217,27146.0
2021-08-23 11:00:00,440.83,442.08,440.56,441.29,23353.0,426.3604,427.5694,426.0993,426.8053,23353.0
2021-08-23 11:30:00,441.23,441.83,441.16,441.16,25360.0,426.7473,427.3276,426.6796,426.6796,25360.0
2021-08-23 12:00:00,441.3,442.09,440.9,441.88,28131.0,426.815,427.5791,426.4281,427.376,28131.0
2021-08-23 12:30:00,441.95,442.39,441.86,442.24,24500.0,427.4437,427.8692,427.3566,427.7241,24500.0
2021-08-23 13:00:00,442.23,442.38,441.65,441.76,20431.0,427.7145,427.8595,427.1535,427.2599,20431.0
2021-08-23 13:30:00,441.61,441.69,440.53,440.78,13862.0,427.1148,427.1922,426.0703,426.3121,13862.0
2021-08-23 14:00:00,440.76,440.76,439.58,439.6,9547.0,426.2927,426.2927,425.1515,425.1708,9547.0
2021-08-23 14:30:00,439.57,439.86,439.19,439.44,13294.0,425.1418,425.4223,424.7743,425.016,13294.0
2021-08-23 15:00:00,439.42,439.42,438.8,439.22,10082.0,424.9967,424.9967,424.3971,424.8033,10082.0
2021-08-23 15:30:00,439.1,439.54,438.55,439.11,60517.0,424.6872,425.1128,424.1553,424.6969,60517.0
2021-08-24 09:30:00,440.64,441.49,438.13,439.19,70786.0,426.1767,426.9988,423.749,424.7743,70786.0
2021-08-24 10:00:00,439.83,440.95,439.57,439.58,22128.0,425.3932,426.4765,425.1418,425.1515,22128.0
2021-08-24 10:30:00,439.49,439.77,438.23,439.16,29881.0,425.0644,425.3352,423.8458,424.7452,29881.0
2021-08-24 11:00:00,439.29,439.54,438.78,439.45,11836.0,424.871,425.1128,424.3777,425.0257,11836.0
2021-08-24 11:30:00,439.25,439.67,438.94,439.05,7923.0,424.8323,425.2385,424.5325,424.6388,7923.0
2021-08-24 12:00:00,439.16,439.21,438.44,438.77,8244.0,424.7452,424.7936,424.0489,424.368,8244.0
2021-08-24 12:30:00,438.62,438.99,438.39,438.6,8156.0,424.223,424.5808,424.0005,424.2036,8156.0
2021-08-24 13:00:00,438.5,439.26,438.47,439.17,8503.0,424.1069,424.842,424.0779,424.7549,8503.0
2021-08-24 13:30:00,438.92,439.21,438.46,438.53,16874.0,424.5131,424.7936,424.0682,424.1359,16874.0
2021-08-24 14:00:00,438.43,438.52,437.3,437.56,48200.0,424.0392,424.1262,422.9463,423.1978,48200.0
2021-08-24 14:30:00,437.55,438.03,437.35,437.61,19023.0,423.1881,423.6523,422.9946,423.2461,19023.0
2021-08-24 15:00:00,437.68,437.96,437.11,437.48,21594.0,423.3138,423.5846,422.7625,423.1204,21594.0
2021-08-24 15:30:00,437.46,437.77,437.0,437.56,37806.0,423.101,423.4009,422.6561,423.1978,37806.0
2021-08-25 09:30:00,437.13,437.13,433.36,434.17,42533.0,423.5254,423.5254,419.8727,420.6575,42533.0
2021-08-25 10:00:00,434.43,435.83,434.01,434.94,27538.0,420.9094,422.2658,420.5025,421.4035,27538.0
2021-08-25 10:30:00,435.01,435.54,434.71,434.92,20120.0,421.4714,421.9849,421.1807,421.3842,20120.0
2021-08-25 11:00:00,434.8,436.04,434.71,435.89,18407.0,421.2679,422.4693,421.1807,422.324,18407.0
2021-08-25 11:30:00,435.95,437.22,435.87,437.22,10388.0,422.3821,423.6126,422.3046,423.6126,10388.0
2021-08-25 12:00:00,437.31,437.64,436.78,437.39,10131.0,423.6998,424.0195,423.1863,423.7773,10131.0
2021-08-25 12:30:00,437.5,437.9,437.11,437.66,5841.0,423.8839,424.2714,423.506,424.0389,5841.0
2021-08-25 13:00:00,437.52,437.88,437.41,437.69,7500.0,423.9032,424.252,423.7967,424.0679,7500.0
2021-08-25 13:30:00,437.62,437.67,437.3,437.42,4906.0,424.0001,424.0486,423.6901,423.8063,4906.0
2021-08-25 14:00:00,437.42,438.18,436.75,437.82,8444.0,423.8063,424.5427,423.1572,424.1939,8444.0
2021-08-25 14:30:00,437.95,437.96,437.46,437.73,5158.0,424.3199,424.3295,423.8451,424.1067,5158.0
2021-08-25 15:00:00,437.63,437.97,437.34,437.34,8623.0,424.0098,424.3392,423.7288,423.7288,8623.0
2021-08-25 15:30:00,437.44,438.26,437.44,437.67,28417.0,423.8257,424.6202,423.8257,424.0486,28417.0
2021-08-26 09:30:00,439.09,439.09,434.5,435.31,27743.0,425.4244,425.4244,420.9772,421.762,27743.0
2021-08-26 10:00:00,435.39,435.76,433.77,435.37,14310.0,421.8395,422.198,420.2699,421.8201,14310.0
2021-08-26 10:30:00,435.08,435.72,434.65,435.51,12182.0,421.5392,422.1593,421.1226,421.9558,12182.0
2021-08-26 11:00:00,435.57,437.1,435.21,436.79,10703.0,422.0139,423.4963,421.6651,423.196,10703.0
2021-08-26 11:30:00,436.64,437.02,436.15,436.97,21327.0,423.0506,423.4188,422.5759,423.3704,21327.0
2021-08-26 12:00:00,437.12,438.26,437.09,437.85,14359.0,423.5157,424.6202,423.4866,424.223,14359.0
2021-08-26 12:30:00,437.83,438.0,437.43,437.79,6569.0,424.2036,424.3683,423.816,424.1648,6569.0
2021-08-26 13:00:00,437.8,438.29,437.66,437.91,9807.0,424.1745,424.6493,424.0389,424.2811,9807.0
2021-08-26 13:30:00,437.79,438.23,437.77,437.84,11724.0,424.1648,424.5911,424.1455,424.2133,11724.0
2021-08-26 14:00:00,437.67,438.06,437.18,437.91,22358.0,424.0486,424.4264,423.5738,424.2811,22358.0
2021-08-26 14:30:00,437.83,438.36,437.78,438.34,15052.0,424.2036,424.7171,424.1551,424.6977,15052.0
2021-08-26 15:00:00,438.5,438.5,437.57,437.98,15066.0,424.8527,424.8527,423.9517,424.3489,15066.0
2021-08-26 15:30:00,438.04,438.15,436.81,436.81,34436.0,424.407,424.5136,423.2153,423.2153,34436.0
2021-08-27 09:30:00,439.04,439.51,436.61,439.48,40673.0,425.3759,425.8313,423.0216,425.8022,40673.0
2021-08-27 10:00:00,438.82,440.82,438.2,439.65,26258.0,425.1628,427.1005,424.5621,425.9669,26258.0
2021-08-27 10:30:00,439.52,439.81,438.07,438.23,20132.0,425.841,426.122,424.4361,424.5911,20132.0
2021-08-27 11:00:00,438.08,438.1,436.07,436.36,23167.0,424.4458,424.4652,422.4984,422.7793,23167.0
2021-08-27 11:30:00,436.55,437.16,436.13,436.5,27473.0,422.9634,423.5544,422.5565,422.915,27473.0
2021-08-27 12:00:00,436.7,436.95,436.41,436.6,7013.0,423.1088,423.351,422.8278,423.0119,7013.0
2021-08-27 12:30:00,436.61,437.7,436.57,437.7,23049.0,423.0216,424.0776,422.9828,424.0776,23049.0
2021-08-27 13:00:00,437.9,438.09,436.94,437.36,21828.0,424.2714,424.4555,423.3413,423.7482,21828.0
2021-08-27 13:30:00,437.38,437.81,437.06,437.48,21838.0,423.7676,424.1842,423.4576,423.8645,21838.0
2021-08-27 14:00:00,437.38,437.47,436.89,436.93,9622.0,423.7676,423.8548,423.2928,423.3316,9622.0
2021-08-27 14:30:00,436.99,437.48,436.73,436.78,11003.0,423.3897,423.8645,423.1378,423.1863,11003.0
2021-08-27 15:00:00,436.8,438.07,436.59,437.69,23446.0,423.2056,424.4361,423.0022,424.0679,23446.0
2021-08-27 15:30:00,437.67,438.87,437.49,438.31,57878.0,424.0486,425.2112,423.8742,424.6686,57878.0
2021-08-30 09:30:00,440.43,441.31,438.0,440.34,52009.0,426.7227,427.5753,424.3683,426.6355,52009.0
2021-08-30 10:00:00,440.58,443.66,439.91,443.66,67511.0,426.868,429.8521,426.2189,429.8521,67511.0
2021-08-30 10:30:00,443.69,445.13,443.1,444.72,23479.0,429.8812,431.2764,429.3096,430.8792,23479.0
2021-08-30 11:00:00,444.69,445.76,444.43,445.48,33301.0,430.8501,431.8868,430.5982,431.6155,33301.0
2021-08-30 11:30:00,445.53,446.26,445.28,445.29,14737.0,431.6639,432.3712,431.4217,431.4314,14737.0
2021-08-30 12:00:00,445.3,445.79,444.45,444.58,8054.0,431.4411,431.9158,430.6176,430.7435,8054.0
2021-08-30 12:30:00,444.43,445.41,444.38,445.41,8248.0,430.5982,431.5477,430.5497,431.5477,8248.0
2021-08-30 13:00:00,445.32,446.18,445.1,445.17,9769.0,431.4605,432.2937,431.2473,431.3151,9769.0
2021-08-30 13:30:00,445.1,445.45,444.74,444.78,11209.0,431.2473,431.5864,430.8985,430.9373,11209.0
2021-08-30 14:00:00,444.53,445.68,444.29,445.61,13655.0,430.6951,431.8093,430.4625,431.7415,13655.0
2021-08-30 14:30:00,445.56,445.74,445.11,445.62,8539.0,431.693,431.8674,431.257,431.7511,8539.0
2021-08-30 15:00:00,445.37,445.82,445.22,445.34,23735.0,431.5089,431.9449,431.3636,431.4799,23735.0
2021-08-30 15:30:00,445.4,445.48,443.89,444.28,57933.0,431.538,431.6155,430.075,430.4528,57933.0
2021-08-31 09:30:00,444.43,445.49,442.88,444.79,63802.0,430.5982,431.6252,429.0964,430.947,63802.0
2021-08-31 10:00:00,444.82,445.68,443.87,445.53,20047.0,430.976,431.8093,430.0556,431.6639,20047.0
2021-08-31 10:30:00,445.53,446.13,444.18,445.67,16155.0,431.6639,432.2453,430.356,431.7996,16155.0
2021-08-31 11:00:00,445.86,445.93,445.05,445.75,13565.0,431.9837,432.0515,431.1989,431.8771,13565.0
2021-08-31 11:30:00,445.93,446.63,445.27,445.48,17652.0,432.0515,432.7297,431.412,431.6155,17652.0
2021-08-31 12:00:00,445.5,445.5,443.83,444.27,18042.0,431.6349,431.6349,430.0169,430.4432,18042.0
2021-08-31 12:30:00,444.46,444.64,443.72,444.28,9516.0,430.6272,430.8016,429.9103,430.4528,9516.0
2021-08-31 13:00:00,444.29,444.71,443.93,443.99,8230.0,430.4625,430.8695,430.1137,430.1719,8230.0
2021-08-31 13:30:00,443.98,445.1,443.92,445.1,12081.0,430.1622,431.2473,430.104,431.2473,12081.0
2021-08-31 14:00:00,445.18,445.44,444.22,444.47,11294.0,431.3248,431.5767,430.3947,430.6369,11294.0
2021-08-31 14:30:00,444.47,444.76,443.93,444.25,20318.0,430.6369,430.9179,430.1137,430.4238,20318.0
2021-08-31 15:00:00,444.3,444.31,443.51,444.19,21822.0,430.4722,430.4819,429.7068,430.3656,21822.0
2021-08-31 15:30:00,444.12,444.65,443.56,443.71,87726.0,430.2978,430.8113,429.7553,429.9006,87726.0
2021-09-01 09:30:00,445.35,445.46,442.0,443.15,75893.0,431.4895,431.5961,428.2438,429.358,75893.0
2021-09-01 10:00:00,443.54,446.72,443.06,445.28,49455.0,429.7359,432.8169,429.2708,431.4217,49455.0
2021-09-01 10:30:00,445.06,446.05,443.55,446.05,28410.0,431.2086,432.1678,429.7456,432.1678,28410.0
2021-09-01 11:00:00,446.26,449.09,446.19,448.62,37462.0,432.3712,435.1131,432.3034,434.6578,37462.0
2021-09-01 11:30:00,448.64,449.06,447.25,447.64,24375.0,434.6772,435.0841,433.3304,433.7083,24375.0
2021-09-01 12:00:00,447.51,447.7,447.09,447.31,19397.0,433.5823,433.7664,433.1754,433.3885,19397.0
2021-09-01 12:30:00,447.31,449.1,447.26,448.84,19590.0,433.3885,435.1228,433.3401,434.8709,19590.0
2021-09-01 13:00:00,448.95,449.79,448.72,449.79,26063.0,434.9775,435.7914,434.7547,435.7914,26063.0
2021-09-01 13:30:00,449.85,450.02,449.37,449.78,26403.0,435.8495,436.0142,435.3844,435.7817,26403.0
2021-09-01 14:00:00,449.69,450.33,449.58,449.78,20603.0,435.6945,436.3146,435.5879,435.7817,20603.0
2021-09-01 14:30:00,449.66,450.47,449.36,449.47,21744.0,435.6654,436.4502,435.3747,435.4813,21744.0
2021-09-01 15:00:00,449.33,449.66,449.12,449.42,19759.0,435.3457,435.6654,435.1422,435.4329,19759.0
2021-09-01 15:30:00,449.4,449.97,448.41,448.43,65591.0,435.4135,435.9658,434.4543,434.4737,65591.0
2021-09-02 09:30:00,451.54,453.6,449.01,451.27,79210.0,437.4869,439.4828,435.0356,437.2253,79210.0
2021-09-02 10:00:00,451.49,451.99,449.54,449.68,20739.0,437.4385,437.9229,435.5491,435.6848,20739.0
2021-09-02 10:30:00,449.39,449.57,447.18,447.49,22436.0,435.4038,435.5782,433.2626,433.5629,22436.0
2021-09-02 11:00:00,447.49,447.82,446.34,447.19,23248.0,433.5629,433.8827,432.4487,433.2723,23248.0
2021-09-02 11:30:00,447.25,447.34,446.4,446.54,16240.0,433.3304,433.4176,432.5069,432.6425,16240.0
2021-09-02 12:00:00,446.54,447.39,446.09,446.97,16272.0,432.6425,433.4661,432.2065,433.0591,16272.0
2021-09-02 12:30:00,447.0,447.41,446.72,447.3,17457.0,433.0882,433.4854,432.8169,433.3789,17457.0
2021-09-02 13:00:00,447.37,448.06,447.27,447.49,31929.0,433.4467,434.1152,433.3498,433.5629,31929.0
2021-09-02 13:30:00,447.39,448.14,447.39,447.45,17401.0,433.4661,434.1927,433.4661,433.5242,17401.0
2021-09-02 14:00:00,447.36,448.31,447.17,447.99,17140.0,433.437,434.3574,433.2529,434.0474,17140.0
2021-09-02 14:30:00,447.99,448.14,447.39,447.95,12409.0,434.0474,434.1927,433.4661,434.0086,12409.0
2021-09-02 15:00:00,448.02,448.29,447.7,447.84,14109.0,434.0764,434.338,433.7664,433.902,14109.0
2021-09-02 15:30:00,448.17,449.46,448.0,449.46,70626.0,434.2218,435.4716,434.0571,435.4716,70626.0
2021-09-03 09:30:00,449.48,451.79,447.67,451.79,84674.0,435.491,437.7291,433.7373,437.7291,84674.0
2021-09-03 10:00:00,452.16,452.95,450.62,451.77,34353.0,438.0876,438.853,436.5955,437.7097,34353.0
2021-09-03 10:30:00,451.45,451.85,450.56,451.03,17668.0,437.3997,437.7872,436.5374,436.9928,17668.0
2021-09-03 11:00:00,450.68,452.34,450.39,451.79,34716.0,436.6537,438.262,436.3727,437.7291,34716.0
2021-09-03 11:30:00,451.86,452.28,450.77,451.05,15930.0,437.7969,438.2039,436.7409,437.0121,15930.0
2021-09-03 12:00:00,451.03,451.85,450.79,451.58,16603.0,436.9928,437.7872,436.7602,437.5256,16603.0
2021-09-03 12:30:00,451.53,451.86,450.71,451.69,20694.0,437.4772,437.7969,436.6827,437.6322,20694.0
2021-09-03 13:00:00,451.69,452.86,451.61,452.44,25055.0,437.6322,438.7658,437.5547,438.3589,25055.0
2021-09-03 13:30:00,452.34,453.11,452.33,452.85,11195.0,438.262,439.008,438.2523,438.7561,11195.0
2021-09-03 14:00:00,452.76,453.64,452.76,453.64,20625.0,438.6689,439.5215,438.6689,439.5215,20625.0
2021-09-03 14:30:00,453.62,454.01,453.49,453.89,26493.0,439.5022,439.88,439.3762,439.7638,26493.0
2021-09-03 15:00:00,453.88,454.07,453.44,453.8,23398.0,439.7541,439.9382,439.3278,439.6766,23398.0
2021-09-03 15:30:00,453.83,454.16,451.89,451.9,79099.0,439.7056,440.0254,437.826,437.8357,79099.0
2021-09-07 09:30:00,451.77,452.3,443.04,444.65,67084.0,437.7097,438.2232,429.2514,430.8113,67084.0
2021-09-07 10:00:00,445.04,446.57,444.18,445.96,31842.0,431.1892,432.6716,430.356,432.0806,31842.0
2021-09-07 10:30:00,446.06,449.65,446.06,448.81,18718.0,432.1774,435.6557,432.1774,434.8419,18718.0
2021-09-07 11:00:00,448.86,449.51,447.88,448.33,16145.0,434.8903,435.5201,433.9408,434.3768,16145.0
2021-09-07 11:30:00,448.3,448.94,447.09,447.61,18863.0,434.3477,434.9678,433.1754,433.6792,18863.0
2021-09-07 12:00:00,447.54,448.9,447.48,448.23,18070.0,433.6114,434.9291,433.5533,434.2799,18070.0
2021-09-07 12:30:00,448.22,449.28,447.51,448.86,17744.0,434.2702,435.2972,433.5823,434.8903,17744.0
2021-09-07 13:00:00,448.8,449.39,448.1,448.16,16673.0,434.8322,435.4038,434.154,434.2121,16673.0
2021-09-07 13:30:00,448.19,448.3,447.65,447.86,15831.0,434.2412,434.3477,433.718,433.9214,15831.0
2021-09-07 14:00:00,447.52,448.33,447.17,447.17,12293.0,433.592,434.3768,433.2529,433.2529,12293.0
2021-09-07 14:30:00,447.2,448.1,446.93,447.66,11344.0,433.282,434.154,433.0204,433.7277,11344.0
2021-09-07 15:00:00,447.72,448.02,447.21,447.21,7541.0,433.7858,434.0764,433.2917,433.2917,7541.0
2021-09-07 15:30:00,447.15,447.53,446.13,446.77,63137.0,433.2335,433.6017,432.2453,432.8653,63137.0
2021-09-08 09:30:00,447.52,449.74,445.58,449.59,63192.0,433.592,435.7429,431.7124,435.5976,63192.0
2021-09-08 10:00:00,449.33,451.76,449.32,449.77,32505.0,435.3457,437.7,435.336,435.772,32505.0
2021-09-08 10:30:00,449.61,449.76,447.07,448.47,44321.0,435.617,435.7623,433.156,434.5124,44321.0
2021-09-08 11:00:00,448.61,450.56,448.61,449.76,39331.0,434.6481,436.5374,434.6481,435.7623,39331.0
2021-09-08 11:30:00,449.72,451.21,449.45,450.86,21418.0,435.7235,437.1672,435.4619,436.8281,21418.0
2021-09-08 12:00:00,450.8,451.9,450.74,451.49,24306.0,436.7699,437.8357,436.7118,437.4385,24306.0
2021-09-08 12:30:00,451.45,451.6,450.69,451.06,14038.0,437.3997,437.545,436.6633,437.0218,14038.0
2021-09-08 13:00:00,450.98,451.22,450.19,450.92,18878.0,436.9443,437.1769,436.1789,436.8862,18878.0
2021-09-08 13:30:00,450.89,451.44,449.81,449.9,21422.0,436.8571,437.39,435.8107,435.8979,21422.0
2021-09-08 14:00:00,449.91,451.23,449.87,451.16,15833.0,435.9076,437.1865,435.8689,437.1187,15833.0
2021-09-08 14:30:00,451.17,451.71,451.1,451.45,16102.0,437.1284,437.6516,437.0606,437.3997,16102.0
2021-09-08 15:00:00,451.47,451.49,450.08,450.22,38154.0,437.4191,437.4385,436.0723,436.208,38154.0
2021-09-08 15:30:00,450.18,451.2,450.13,450.71,74311.0,436.1692,437.1575,436.1208,436.6827,74311.0
2021-09-09 09:30:00,454.02,456.29,452.22,454.6,77821.0,439.8897,442.0891,438.1457,440.4517,77821.0
2021-09-09 10:00:00,454.46,456.63,451.2,451.89,42662.0,440.316,442.4185,437.1575,437.826,42662.0
2021-09-09 10:30:00,452.0,452.68,450.09,451.5,29073.0,437.9326,438.5914,436.082,437.4481,29073.0
2021-09-09 11:00:00,451.27,452.7,450.86,451.98,17679.0,437.2253,438.6108,436.8281,437.9132,17679.0
2021-09-09 11:30:00,452.06,453.43,451.56,452.89,24989.0,437.9907,439.3181,437.5063,438.7949,24989.0
2021-09-09 12:00:00,453.11,453.11,451.52,451.92,22625.0,439.008,439.008,437.4675,437.8551,22625.0
2021-09-09 12:30:00,451.84,452.35,451.01,451.39,35936.0,437.7776,438.2717,436.9734,437.3416,35936.0
2021-09-09 13:00:00,451.6,452.28,451.08,451.44,16492.0,437.545,438.2039,437.0412,437.39,16492.0
2021-09-09 13:30:00,451.5,451.5,450.67,451.07,20809.0,437.4481,437.4481,436.644,437.0315,20809.0
2021-09-09 14:00:00,450.98,451.18,450.37,451.02,19961.0,436.9443,437.1381,436.3533,436.9831,19961.0
2021-09-09 14:30:00,450.98,452.15,450.78,452.0,27800.0,436.9443,438.0779,436.7505,437.9326,27800.0
2021-09-09 15:00:00,452.02,452.41,451.56,452.07,22691.0,437.952,438.3298,437.5063,438.0004,22691.0
2021-09-09 15:30:00,451.9,452.26,450.98,451.42,100245.0,437.8357,438.1845,436.9443,437.3706,100245.0
2021-09-10 09:30:00,452.21,453.42,450.07,451.88,66901.0,438.136,439.3084,436.0626,437.8163,66901.0
2021-09-10 10:00:00,451.86,452.01,449.85,450.43,16376.0,437.7969,437.9423,435.8495,436.4114,16376.0
2021-09-10 10:30:00,450.53,451.21,449.3,451.04,17645.0,436.5083,437.1672,435.3166,437.0025,17645.0
2021-09-10 11:00:00,450.94,453.17,450.62,452.55,17145.0,436.9056,439.0662,436.5955,438.4655,17145.0
2021-09-10 11:30:00,452.16,453.81,452.16,453.7,10039.0,438.0876,439.6862,438.0876,439.5797,10039.0
2021-09-10 12:00:00,453.72,454.16,453.01,453.73,10725.0,439.599,440.0254,438.9111,439.6087,10725.0
2021-09-10 12:30:00,453.88,455.03,453.88,454.53,9199.0,439.7541,440.8683,439.7541,440.3838,9199.0
2021-09-10 13:00:00,454.57,455.0,454.24,454.45,15391.0,440.4226,440.8392,440.1029,440.3063,15391.0
2021-09-10 13:30:00,454.42,454.67,453.31,453.69,18437.0,440.2773,440.5195,439.2018,439.57,18437.0
2021-09-10 14:00:00,453.75,453.76,452.3,452.43,46117.0,439.6281,439.6378,438.2232,438.3492,46117.0
2021-09-10 14:30:00,452.38,453.43,452.11,453.2,23899.0,438.3008,439.3181,438.0392,439.0952,23899.0
2021-09-10 15:00:00,453.25,453.25,451.48,451.66,25829.0,439.1437,439.1437,437.4288,437.6032,25829.0
2021-09-10 15:30:00,451.66,451.66,449.72,450.25,95229.0,437.6032,437.6032,435.7235,436.237,95229.0
2021-09-13 09:30:00,453.83,456.59,450.08,452.68,67572.0,439.7056,442.3797,436.0723,438.5914,67572.0
2021-09-13 10:00:00,452.68,453.22,448.22,449.3,44727.0,438.5914,439.1146,434.2702,435.3166,44727.0
2021-09-13 10:30:00,449.36,449.89,447.25,449.56,33144.0,435.3747,435.8882,433.3304,435.5685,33144.0
2021-09-13 11:00:00,449.63,450.62,447.48,449.11,30606.0,435.6363,436.5955,433.5533,435.1325,30606.0
2021-09-13 11:30:00,448.94,449.41,446.66,447.01,20278.0,434.9678,435.4232,432.7588,433.0979,20278.0
2021-09-13 12:00:00,446.98,447.03,444.68,444.8,28519.0,433.0688,433.1173,430.8404,430.9567,28519.0
2021-09-13 12:30:00,444.75,445.24,443.83,445.07,21133.0,430.9082,431.383,430.0169,431.2183,21133.0
2021-09-13 13:00:00,445.19,448.92,444.98,447.0,48835.0,431.3345,434.9484,431.1311,433.0882,48835.0
2021-09-13 13:30:00,447.0,447.65,445.7,447.07,54341.0,433.0882,433.718,431.8287,433.156,54341.0
2021-09-13 14:00:00,446.87,447.34,445.53,445.6,38315.0,432.9622,433.4176,431.6639,431.7318,38315.0
2021-09-13 14:30:00,445.81,448.32,445.41,447.89,53978.0,431.9352,434.3671,431.5477,433.9505,53978.0
2021-09-13 15:00:00,447.89,450.19,447.0,449.31,47487.0,433.9505,436.1789,433.0882,435.3263,47487.0
2021-09-13 15:30:00,449.26,449.73,448.02,449.41,72650.0,435.2779,435.7332,434.0764,435.4232,72650.0
2021-09-14 09:30:00,449.68,452.06,449.3,450.08,43629.0,435.6848,437.9907,435.3166,436.0723,43629.0
2021-09-14 10:00:00,449.9,452.69,449.61,452.58,19218.0,435.8979,438.6011,435.617,438.4945,19218.0
2021-09-14 10:30:00,452.59,453.39,451.4,452.05,36451.0,438.5042,439.2793,437.3513,437.981,36451.0
2021-09-14 11:00:00,452.1,452.84,451.53,452.27,24320.0,438.0295,438.7464,437.4772,438.1942,24320.0
2021-09-14 11:30:00,452.49,454.11,452.29,454.07,23498.0,438.4073,439.9769,438.2136,439.9382,23498.0
2021-09-14 12:00:00,454.25,455.15,453.58,453.88,19597.0,440.1126,440.9845,439.4634,439.7541,19597.0
2021-09-14 12:30:00,453.77,453.77,452.35,452.46,24540.0,439.6475,439.6475,438.2717,438.3783,24540.0
2021-09-14 13:00:00,452.53,452.89,450.73,451.58,41832.0,438.4461,438.7949,436.7021,437.5256,41832.0
2021-09-14 13:30:00,451.48,452.14,451.05,452.07,14838.0,437.4288,438.0682,437.0121,438.0004,14838.0
2021-09-14 14:00:00,451.93,452.46,451.42,451.69,15000.0,437.8648,438.3783,437.3706,437.6322,15000.0
2021-09-14 14:30:00,451.35,452.06,451.01,451.72,14303.0,437.3028,437.9907,436.9734,437.6613,14303.0
2021-09-14 15:00:00,451.66,451.96,450.56,451.65,17420.0,437.6032,437.8938,436.5374,437.5935,17420.0
2021-09-14 15:30:00,451.49,452.22,450.44,451.58,61516.0,437.4385,438.1457,436.4211,437.5256,61516.0
2021-09-15 09:30:00,453.99,454.18,448.56,450.33,48749.0,439.8606,440.0447,434.5996,436.3146,48749.0
2021-09-15 10:00:00,450.36,452.04,450.27,450.8,18377.0,436.3436,437.9713,436.2564,436.7699,18377.0
2021-09-15 10:30:00,451.05,451.63,450.51,450.83,19178.0,437.0121,437.5741,436.489,436.799,19178.0
2021-09-15 11:00:00,450.99,452.16,450.73,452.13,15373.0,436.954,438.0876,436.7021,438.0585,15373.0
2021-09-15 11:30:00,451.68,451.68,449.73,449.92,18496.0,437.6225,437.6225,435.7332,435.9173,18496.0
2021-09-15 12:00:00,449.98,450.91,449.73,450.67,15620.0,435.9754,436.8765,435.7332,436.644,15620.0
2021-09-15 12:30:00,450.81,451.45,450.56,450.81,24513.0,436.7796,437.3997,436.5374,436.7796,24513.0
2021-09-15 13:00:00,450.77,452.07,450.67,451.95,11729.0,436.7409,438.0004,436.644,437.8841,11729.0
2021-09-15 13:30:00,452.15,452.44,451.71,452.17,24148.0,438.0779,438.3589,437.6516,438.0973,24148.0
2021-09-15 14:00:00,452.11,452.18,451.75,451.99,43502.0,438.0392,438.107,437.6904,437.9229,43502.0
2021-09-15 14:30:00,452.14,452.63,452.0,452.34,17560.0,438.0682,438.543,437.9326,438.262,17560.0
2021-09-15 15:00:00,452.35,452.85,452.22,452.61,15975.0,438.2717,438.7561,438.1457,438.5236,15975.0
2021-09-15 15:30:00,452.54,453.4,451.45,452.32,123249.0,438.4558,439.289,437.3997,438.2426,123249.0
2021-09-16 09:30:00,451.84,455.06,451.34,453.47,60788.0,437.7776,440.8973,437.2931,439.3568,60788.0
2021-09-16 10:00:00,453.11,453.18,452.04,452.59,55890.0,439.008,439.0759,437.9713,438.5042,55890.0
2021-09-16 10:30:00,452.65,454.07,451.9,452.11,26257.0,438.5623,439.9382,437.8357,438.0392,26257.0
2021-09-16 11:00:00,452.17,452.79,451.49,452.54,26502.0,438.0973,438.698,437.4385,438.4558,26502.0
2021-09-16 11:30:00,452.51,452.85,452.06,452.51,20316.0,438.4267,438.7561,437.9907,438.4267,20316.0
2021-09-16 12:00:00,452.37,453.75,452.15,453.25,18501.0,438.2911,439.6281,438.0779,439.1437,18501.0
2021-09-16 12:30:00,453.32,453.7,453.17,453.35,14290.0,439.2115,439.5797,439.0662,439.2406,14290.0
2021-09-16 13:00:00,453.33,453.57,452.7,453.5,15954.0,439.2212,439.4537,438.6108,439.3859,15954.0
2021-09-16 13:30:00,453.47,454.28,452.83,454.18,23120.0,439.3568,440.1416,438.7367,440.0447,23120.0
2021-09-16 14:00:00,454.12,454.3,453.34,454.02,22773.0,439.9866,440.161,439.2309,439.8897,22773.0
2021-09-16 14:30:00,454.09,454.38,453.72,453.91,23177.0,439.9575,440.2385,439.599,439.7831,23177.0
2021-09-16 15:00:00,453.97,454.74,453.81,454.01,38210.0,439.8413,440.5873,439.6862,439.88,38210.0
2021-09-16 15:30:00,454.03,454.69,453.6,454.15,93808.0,439.8994,440.5389,439.4828,440.0157,93808.0
2021-09-17 09:30:00,452.15,453.81,448.7,449.45,212493.0,438.0779,439.6862,434.7353,435.4619,212493.0
2021-09-17 10:00:00,449.98,449.98,448.21,449.3,11591.0,435.9754,435.9754,434.2605,435.3166,11591.0
2021-09-17 10:30:00,449.27,449.27,446.05,447.02,32129.0,435.2875,435.2875,432.1678,433.1076,32129.0
2021-09-17 11:00:00,447.37,447.89,447.02,447.32,12970.0,433.4467,433.9505,433.1076,433.3982,12970.0
2021-09-17 11:30:00,447.38,448.01,446.53,448.01,14492.0,433.4564,434.0668,432.6328,434.0668,14492.0
2021-09-17 12:00:00,448.1,449.26,448.1,449.0,12783.0,434.154,435.2779,434.154,435.0259,12783.0
2021-09-17 12:30:00,449.04,449.47,448.47,448.94,8509.0,435.0647,435.4813,434.5124,434.9678,8509.0
2021-09-17 13:00:00,448.94,448.94,447.34,447.7,10140.0,434.9678,434.9678,433.4176,433.7664,10140.0
2021-09-17 13:30:00,447.67,447.87,446.5,447.02,12661.0,433.7373,433.9311,432.6038,433.1076,12661.0
2021-09-17 14:00:00,447.1,447.71,446.55,446.71,18033.0,433.1851,433.7761,432.6522,432.8072,18033.0
2021-09-17 14:30:00,446.63,447.28,446.51,446.89,17075.0,432.7297,433.3595,432.6134,432.9816,17075.0
2021-09-17 15:00:00,446.87,447.36,446.59,447.29,26545.0,432.9622,433.437,432.691,433.3692,26545.0
2021-09-17 15:30:00,447.25,447.72,445.04,446.32,136679.0,433.3304,433.7858,431.1892,432.4294,136679.0
2021-09-20 09:30:00,440.61,444.25,439.3,443.07,40050.0,426.8971,430.4238,425.6278,429.2805,40050.0
2021-09-20 10:00:00,442.93,443.72,441.79,443.53,18581.0,429.1449,429.9103,428.0403,429.7262,18581.0
2021-09-20 10:30:00,443.4,445.16,442.45,443.14,38602.0,429.6002,431.3055,428.6798,429.3483,38602.0
2021-09-20 11:00:00,443.26,445.5,442.56,445.22,31862.0,429.4646,431.6349,428.7864,431.3636,31862.0
2021-09-20 11:30:00,445.06,445.12,442.48,442.49,24162.0,431.2086,431.2667,428.7089,428.7186,24162.0
2021-09-20 12:00:00,442.58,442.7,441.86,442.3,33797.0,428.8058,428.922,428.1082,428.5345,33797.0
2021-09-20 12:30:00,442.3,442.49,440.95,441.14,19952.0,428.5345,428.7186,427.2265,427.4106,19952.0
2021-09-20 13:00:00,441.09,441.64,440.14,441.28,36835.0,427.3621,427.895,426.4417,427.5462,36835.0
2021-09-20 13:30:00,441.39,442.34,440.9,442.17,21597.0,427.6528,428.5732,427.178,428.4085,21597.0
2021-09-20 14:00:00,442.13,442.52,441.12,441.26,23437.0,428.3698,428.7476,427.3912,427.5268,23437.0
2021-09-20 14:30:00,441.35,441.45,440.36,440.92,35973.0,427.614,427.7109,426.6548,427.1974,35973.0
2021-09-20 15:00:00,440.75,441.7,439.56,441.53,29810.0,427.0327,427.9531,425.8797,427.7884,29810.0
2021-09-20 15:30:00,441.63,445.56,441.41,444.77,98393.0,427.8853,431.693,427.6722,430.9276,98393.0
2021-09-21 09:30:00,447.14,447.44,445.27,447.21,34661.0,433.2238,433.5145,431.412,433.2917,34661.0
2021-09-21 10:00:00,447.31,448.0,444.58,445.78,16686.0,433.3885,434.0571,430.7435,431.9062,16686.0
2021-09-21 10:30:00,445.72,445.89,443.66,444.35,26992.0,431.848,432.0127,429.8521,430.5207,26992.0
2021-09-21 11:00:00,444.35,446.23,444.05,445.45,9754.0,430.5207,432.3422,430.23,431.5864,9754.0
2021-09-21 11:30:00,445.51,447.19,445.51,446.85,14901.0,431.6446,433.2723,431.6446,432.9429,14901.0
2021-09-21 12:00:00,447.0,447.72,447.0,447.06,10107.0,433.0882,433.7858,433.0882,433.1463,10107.0
2021-09-21 12:30:00,446.97,447.02,445.63,446.01,12589.0,433.0591,433.1076,431.7608,432.129,12589.0
2021-09-21 13:00:00,445.92,446.14,444.79,444.81,12196.0,432.0418,432.255,430.947,430.9663,12196.0
2021-09-21 13:30:00,444.67,445.79,444.13,444.79,29254.0,430.8307,431.9158,430.3075,430.947,29254.0
2021-09-21 14:00:00,445.07,445.7,444.82,444.9,23658.0,431.2183,431.8287,430.976,431.0535,23658.0
2021-09-21 14:30:00,444.97,446.61,444.93,445.9,9828.0,431.1214,432.7103,431.0826,432.0224,9828.0
2021-09-21 15:00:00,445.89,446.35,445.43,446.08,13231.0,432.0127,432.4584,431.5671,432.1968,13231.0
2021-09-21 15:30:00,446.1,446.88,444.97,445.19,70790.0,432.2162,432.9719,431.1214,431.3345,70790.0
2021-09-22 09:30:00,448.98,448.98,441.45,443.44,33429.0,435.0066,435.0066,427.7109,429.639,33429.0
2021-09-22 10:00:00,443.79,445.29,443.57,445.28,24328.0,429.9781,431.4314,429.7649,431.4217,24328.0
2021-09-22 10:30:00,445.28,446.31,444.74,446.24,16931.0,431.4217,432.4197,430.8985,432.3518,16931.0
2021-09-22 11:00:00,446.24,446.78,445.79,445.97,15883.0,432.3518,432.875,431.9158,432.0902,15883.0
2021-09-22 11:30:00,446.16,446.52,444.93,445.85,29634.0,432.2743,432.6231,431.0826,431.974,29634.0
2021-09-22 12:00:00,445.76,447.06,445.61,446.42,33403.0,431.8868,433.1463,431.7415,432.5262,33403.0
2021-09-22 12:30:00,446.23,446.4,444.43,445.59,30065.0,432.3422,432.5069,430.5982,431.7221,30065.0
2021-09-22 13:00:00,445.55,445.83,444.85,445.59,19873.0,431.6833,431.9546,431.0051,431.7221,19873.0
2021-09-22 13:30:00,445.61,445.98,445.33,445.63,15684.0,431.7415,432.0999,431.4702,431.7608,15684.0
2021-09-22 14:00:00,445.52,447.44,444.5,446.39,27794.0,431.6543,433.5145,430.666,432.4972,27794.0
2021-09-22 14:30:00,446.93,447.46,445.17,445.24,30990.0,433.0204,433.5339,431.3151,431.383,30990.0
2021-09-22 15:00:00,445.17,446.86,445.01,445.93,23190.0,431.3151,432.9525,431.1601,432.0515,23190.0
2021-09-22 15:30:00,445.79,446.57,444.79,445.74,111649.0,431.9158,432.6716,430.947,431.8674,111649.0
2021-09-23 09:30:00,448.32,451.62,448.07,449.7,37659.0,434.3671,437.5644,434.1249,435.7042,37659.0
2021-09-23 10:00:00,449.76,453.4,449.76,451.8,31715.0,435.7623,439.289,435.7623,437.7388,31715.0
2021-09-23 10:30:00,451.8,452.87,450.69,451.78,35114.0,437.7388,438.7755,436.6633,437.7194,35114.0
2021-09-23 11:00:00,451.85,451.85,450.66,451.37,19522.0,437.7872,437.7872,436.6343,437.3222,19522.0
2021-09-23 11:30:00,451.63,452.28,450.9,451.69,25238.0,437.5741,438.2039,436.8668,437.6322,25238.0
2021-09-23 12:00:00,451.63,452.53,451.2,452.13,17480.0,437.5741,438.4461,437.1575,438.0585,17480.0
2021-09-23 12:30:00,452.07,453.55,451.91,453.47,21345.0,438.0004,439.4343,437.8454,439.3568,21345.0
2021-09-23 13:00:00,453.32,454.61,453.32,454.31,27170.0,439.2115,440.4613,439.2115,440.1707,27170.0
2021-09-23 13:30:00,454.31,455.4,453.89,454.1,30596.0,440.1707,441.2268,439.7638,439.9672,30596.0
2021-09-23 14:00:00,454.08,454.53,453.06,453.23,19488.0,439.9478,440.3838,438.9596,439.1243,19488.0
2021-09-23 14:30:00,453.26,453.88,452.91,453.64,21477.0,439.1534,439.7541,438.8143,439.5215,21477.0
2021-09-23 15:00:00,453.68,453.84,452.34,452.48,15089.0,439.5603,439.7153,438.262,438.3976,15089.0
2021-09-23 15:30:00,452.48,452.48,451.19,451.45,69374.0,438.3976,438.3976,437.1478,437.3997,69374.0
2021-09-24 09:30:00,449.9,452.62,449.45,451.68,25220.0,435.8979,438.5333,435.4619,437.6225,25220.0
2021-09-24 10:00:00,452.03,452.03,449.46,449.67,10465.0,437.9616,437.9616,435.4716,435.6751,10465.0
2021-09-24 10:30:00,449.49,450.61,449.14,449.56,19812.0,435.5007,436.5858,435.1616,435.5685,19812.0
2021-09-24 11:00:00,449.79,450.97,449.79,450.25,14310.0,435.7914,436.9346,435.7914,436.237,14310.0
2021-09-24 11:30:00,450.24,450.61,449.61,449.61,7943.0,436.2274,436.5858,435.617,435.617,7943.0
2021-09-24 12:00:00,449.61,450.17,449.35,449.84,8677.0,435.617,436.1595,435.3651,435.8398,8677.0
2021-09-24 12:30:00,449.96,451.21,449.76,450.56,10413.0,435.9561,437.1672,435.7623,436.5374,10413.0
2021-09-24 13:00:00,450.46,450.46,449.82,450.07,9674.0,436.4405,436.4405,435.8204,436.0626,9674.0
2021-09-24 13:30:00,450.08,450.54,449.77,450.25,9797.0,436.0723,436.518,435.772,436.237,9797.0
2021-09-24 14:00:00,450.27,450.55,449.92,450.07,9341.0,436.2564,436.5277,435.9173,436.0626,9341.0
2021-09-24 14:30:00,450.06,451.6,450.06,451.56,12723.0,436.053,437.545,436.053,437.5063,12723.0
2021-09-24 15:00:00,451.4,452.36,451.08,452.09,8454.0,437.3513,438.2814,437.0412,438.0198,8454.0
2021-09-24 15:30:00,452.19,453.14,451.8,452.87,45559.0,438.1167,439.0371,437.7388,438.7755,45559.0
2021-09-27 09:30:00,451.41,451.59,447.08,447.3,29727.0,437.3609,437.5353,433.1657,433.3789,29727.0
2021-09-27 10:00:00,447.56,447.56,445.38,445.76,25249.0,433.6308,433.6308,431.5186,431.8868,25249.0
2021-09-27 10:30:00,445.9,447.34,444.7,445.06,33786.0,432.0224,433.4176,430.8598,431.2086,33786.0
2021-09-27 11:00:00,445.18,445.71,443.5,444.15,15108.0,431.3248,431.8383,429.6971,430.3269,15108.0
2021-09-27 11:30:00,443.62,443.84,441.68,441.98,25022.0,429.8134,430.0265,427.9338,428.2244,25022.0
2021-09-27 12:00:00,441.86,442.62,441.53,442.48,21590.0,428.1082,428.8445,427.7884,428.7089,21590.0
2021-09-27 12:30:00,442.42,443.25,442.29,442.57,15628.0,428.6507,429.4549,428.5248,428.7961,15628.0
2021-09-27 13:00:00,442.59,444.66,442.59,444.66,8721.0,428.8154,430.821,428.8154,430.821,8721.0
2021-09-27 13:30:00,444.51,444.95,444.13,444.94,7963.0,430.6757,431.102,430.3075,431.0923,7963.0
2021-09-27 14:00:00,444.86,445.72,444.51,445.69,9463.0,431.0148,431.848,430.6757,431.819,9463.0
2021-09-27 14:30:00,445.79,446.88,445.63,446.25,11454.0,431.9158,432.9719,431.7608,432.3615,11454.0
2021-09-27 15:00:00,446.41,446.43,445.68,445.83,9365.0,432.5166,432.5359,431.8093,431.9546,9365.0
2021-09-27 15:30:00,445.83,446.64,445.14,445.16,61186.0,431.9546,432.7394,431.2861,431.3055,61186.0
2021-09-28 09:30:00,438.66,442.01,432.44,434.88,120713.0,425.0078,428.2535,418.9813,421.3454,120713.0
2021-09-28 10:00:00,434.47,434.63,423.92,426.3,167074.0,420.9482,421.1032,410.7265,413.0324,167074.0
2021-09-28 10:30:00,426.04,427.82,423.89,426.6,66044.0,412.7805,414.5051,410.6974,413.3231,66044.0
2021-09-28 11:00:00,426.48,427.33,421.39,421.6,64789.0,413.2068,414.0304,408.2752,408.4787,64789.0
2021-09-28 11:30:00,421.8,423.37,420.66,423.0,56287.0,408.6725,410.1936,407.568,409.8351,56287.0
2021-09-28 12:00:00,422.88,422.9,420.03,421.93,53835.0,409.7189,409.7382,406.9576,408.7984,53835.0
2021-09-28 12:30:00,421.5,422.36,420.58,421.99,33815.0,408.3818,409.2151,407.4905,408.8566,33815.0
2021-09-28 13:00:00,421.89,423.96,421.6,423.41,35063.0,408.7597,410.7653,408.4787,410.2324,35063.0
2021-09-28 13:30:00,423.28,425.14,422.96,424.48,40395.0,410.1064,411.9085,409.7964,411.2691,40395.0
2021-09-28 14:00:00,424.64,427.2,423.73,427.2,36642.0,411.4241,413.9044,410.5424,413.9044,36642.0
2021-09-28 14:30:00,426.97,428.39,426.27,427.08,27572.0,413.6816,415.0574,413.0034,413.7882,27572.0
2021-09-28 15:00:00,427.21,429.62,427.07,428.53,53358.0,413.9141,416.2491,413.7785,415.193,53358.0
2021-09-28 15:30:00,428.41,429.44,425.93,426.02,144323.0,415.0768,416.0747,412.6739,412.7611,144323.0
2021-09-29 09:30:00,429.0,429.99,424.33,427.5,49442.0,415.6484,416.6076,411.1237,414.1951,49442.0
2021-09-29 10:00:00,427.09,430.65,427.09,429.93,45131.0,413.7978,417.247,413.7978,416.5495,45131.0
2021-09-29 10:30:00,429.72,431.05,429.2,430.22,49000.0,416.346,417.6346,415.8422,416.8304,49000.0
2021-09-29 11:00:00,430.31,430.31,428.6,429.13,42680.0,416.9176,416.9176,415.2608,415.7744,42680.0
2021-09-29 11:30:00,429.25,429.82,428.2,428.84,38724.0,415.8906,416.4429,414.8733,415.4934,38724.0
2021-09-29 12:00:00,428.85,428.99,427.42,427.77,14208.0,415.5031,415.6387,414.1176,414.4567,14208.0
2021-09-29 12:30:00,427.84,427.93,426.42,426.57,23656.0,414.5245,414.6117,413.1487,413.294,23656.0
2021-09-29 13:00:00,426.53,426.94,425.61,425.67,20803.0,413.2553,413.6525,412.3639,412.422,20803.0
2021-09-29 13:30:00,425.62,426.77,425.39,426.73,18873.0,412.3736,413.4878,412.1508,413.449,18873.0
2021-09-29 14:00:00,426.61,427.81,426.61,427.31,36380.0,413.3328,414.4954,413.3328,414.011,36380.0
2021-09-29 14:30:00,427.38,428.0,427.16,427.58,19698.0,414.0788,414.6795,413.8657,414.2726,19698.0
2021-09-29 15:00:00,427.6,428.3,426.97,428.21,24082.0,414.292,414.9702,413.6816,414.883,24082.0
2021-09-29 15:30:00,428.1,428.48,426.38,426.63,89713.0,414.7764,415.1446,413.1099,413.3522,89713.0
2021-09-30 09:30:00,429.34,432.34,428.69,432.0,51814.0,415.9778,418.8844,415.348,418.555,51814.0
2021-09-30 10:00:00,432.14,432.81,430.59,431.63,35676.0,418.6907,419.3398,417.1889,418.1965,35676.0
2021-09-30 10:30:00,431.61,431.77,428.58,428.62,20942.0,418.1772,418.3322,415.2415,415.2802,20942.0
2021-09-30 11:00:00,428.58,429.34,427.36,427.75,20846.0,415.2415,415.9778,414.0594,414.4373,20846.0
2021-09-30 11:30:00,427.85,428.22,426.22,427.67,37469.0,414.5342,414.8927,412.9549,414.3598,37469.0
2021-09-30 12:00:00,427.5,427.52,425.03,425.44,16750.0,414.1951,414.2145,411.802,412.1992,16750.0
2021-09-30 12:30:00,425.34,426.73,424.86,426.33,19705.0,412.1023,413.449,411.6372,413.0615,19705.0
2021-09-30 13:00:00,426.27,427.23,425.18,425.18,21065.0,413.0034,413.9335,411.9473,411.9473,21065.0
2021-09-30 13:30:00,425.08,426.51,424.93,425.94,22121.0,411.8504,413.2359,411.7051,412.6836,22121.0
2021-09-30 14:00:00,426.13,427.69,426.13,427.31,35670.0,412.8677,414.3792,412.8677,414.011,35670.0
2021-09-30 14:30:00,427.47,428.95,427.38,427.89,25656.0,414.166,415.6,414.0788,414.5729,25656.0
2021-09-30 15:00:00,427.91,428.57,427.0,427.01,27272.0,414.5923,415.2318,413.7106,413.7203,27272.0
2021-09-30 15:30:00,426.83,427.67,424.58,424.58,169833.0,413.5459,414.3598,411.366,411.366,169833.0
2021-10-01 09:30:00,426.03,428.59,421.59,423.16,62470.0,412.7708,415.2512,408.469,409.9902,62470.0
2021-10-01 10:00:00,422.77,423.24,421.0,422.16,43123.0,409.6123,410.0677,407.8974,409.0213,43123.0
2021-10-01 10:30:00,422.33,426.28,421.95,425.65,27463.0,409.186,413.0131,408.8178,412.4027,27463.0
2021-10-01 11:00:00,425.07,426.55,423.98,425.54,49400.0,411.8407,413.2746,410.7846,412.2961,49400.0
2021-10-01 11:30:00,425.38,427.93,425.37,427.63,16809.0,412.1411,414.6117,412.1314,414.321,16809.0
2021-10-01 12:00:00,427.63,427.78,425.32,425.92,52387.0,414.321,414.4664,412.0829,412.6643,52387.0
2021-10-01 12:30:00,426.0,426.02,424.04,424.06,58372.0,412.7418,412.7611,410.8428,410.8621,58372.0
2021-10-01 13:00:00,424.04,425.51,423.78,425.06,32909.0,410.8428,412.267,410.5909,411.831,32909.0
2021-10-01 13:30:00,425.15,427.36,425.15,426.71,22637.0,411.9182,414.0594,411.9182,413.4297,22637.0
2021-10-01 14:00:00,426.88,428.04,426.78,426.91,20082.0,413.5944,414.7183,413.4975,413.6234,20082.0
2021-10-01 14:30:00,426.88,428.27,426.87,428.26,21912.0,413.5944,414.9411,413.5847,414.9314,21912.0
2021-10-01 15:00:00,428.22,429.74,428.22,428.54,33326.0,414.8927,416.3654,414.8927,415.2027,33326.0
2021-10-01 15:30:00,428.47,429.65,427.89,428.61,102771.0,415.1349,416.2782,414.5729,415.2705,102771.0
2021-10-04 09:30:00,426.43,428.41,423.83,425.45,30739.0,413.1584,415.0768,410.6393,412.2089,30739.0
2021-10-04 10:00:00,425.23,426.02,422.3,422.38,28846.0,411.9957,412.7611,409.1569,409.2344,28846.0
2021-10-04 10:30:00,422.46,422.62,417.29,417.54,38335.0,409.3119,409.467,404.3028,404.5451,38335.0
2021-10-04 11:00:00,417.44,419.06,416.67,417.8,27757.0,404.4482,406.0178,403.7021,404.797,27757.0
2021-10-04 11:30:00,417.97,418.47,416.78,418.0,30989.0,404.9617,405.4461,403.8087,404.9907,30989.0
2021-10-04 12:00:00,417.46,418.49,416.94,417.35,12404.0,404.4676,405.4655,403.9637,404.361,12404.0
2021-10-04 12:30:00,417.01,417.19,414.93,415.84,29989.0,404.0316,404.206,402.0163,402.898,29989.0
2021-10-04 13:00:00,415.53,416.87,415.32,416.23,28746.0,402.5976,403.8959,402.3942,403.2758,28746.0
2021-10-04 13:30:00,416.42,417.25,416.42,416.63,18620.0,403.4599,404.2641,403.4599,403.6634,18620.0
2021-10-04 14:00:00,416.67,417.32,416.27,417.27,28079.0,403.7021,404.3319,403.3146,404.2835,28079.0
2021-10-04 14:30:00,417.48,417.48,416.27,416.59,39013.0,404.4869,404.4869,403.3146,403.6246,39013.0
2021-10-04 15:00:00,416.54,416.95,415.64,415.97,46192.0,403.5762,403.9734,402.7042,403.0239,46192.0
2021-10-04 15:30:00,416.06,417.6,415.27,416.03,109145.0,403.1111,404.6032,402.3457,403.0821,109145.0
2021-10-05 09:30:00,419.67,420.13,417.21,419.04,49004.0,406.6088,407.0545,404.2253,405.9984,49004.0
2021-10-05 10:00:00,419.44,424.12,419.33,423.58,46123.0,406.3859,410.9203,406.2794,410.3971,46123.0
2021-10-05 10:30:00,423.62,426.03,422.78,426.02,41691.0,410.4358,412.7708,409.622,412.7611,41691.0
2021-10-05 11:00:00,425.92,427.21,425.65,426.48,23792.0,412.6643,413.9141,412.4027,413.2068,23792.0
2021-10-05 11:30:00,426.56,426.82,425.61,426.29,19862.0,413.2843,413.5362,412.3639,413.0227,19862.0
2021-10-05 12:00:00,426.23,426.59,425.05,425.17,21232.0,412.9646,413.3134,411.8213,411.9376,21232.0
2021-10-05 12:30:00,425.23,425.48,423.43,423.63,20457.0,411.9957,412.2379,410.2518,410.4455,20457.0
2021-10-05 13:00:00,423.57,423.81,423.0,423.6,13317.0,410.3874,410.6199,409.8351,410.4165,13317.0
2021-10-05 13:30:00,423.91,425.93,423.91,425.73,14449.0,410.7168,412.6739,410.7168,412.4802,14449.0
2021-10-05 14:00:00,425.77,427.31,425.21,427.24,22225.0,412.5189,414.011,411.9764,413.9432,22225.0
2021-10-05 14:30:00,427.15,428.2,427.14,427.88,33832.0,413.856,414.8733,413.8463,414.5633,33832.0
2021-10-05 15:00:00,427.77,427.88,425.89,426.0,45111.0,414.4567,414.5633,412.6352,412.7418,45111.0
2021-10-05 15:30:00,425.93,426.12,424.39,425.13,165103.0,412.6739,412.858,411.1819,411.8988,165103.0
2021-10-06 09:30:00,421.11,425.12,420.51,421.24,48210.0,408.004,411.8892,407.4226,408.1299,48210.0
2021-10-06 10:00:00,420.65,422.43,418.8,422.35,20161.0,407.5583,409.2829,405.7658,409.2054,20161.0
2021-10-06 10:30:00,422.55,424.65,422.4,424.62,21321.0,409.3991,411.4338,409.2538,411.4047,21321.0
2021-10-06 11:00:00,424.19,424.55,422.2,422.63,20468.0,410.9881,411.3369,409.06,409.4766,20468.0
2021-10-06 11:30:00,422.49,423.09,421.34,423.01,26268.0,409.341,409.9223,408.2268,409.8448,26268.0
2021-10-06 12:00:00,422.73,423.47,421.47,422.85,15913.0,409.5735,410.2905,408.3528,409.6898,15913.0
2021-10-06 12:30:00,422.91,424.02,421.62,421.8,13678.0,409.7479,410.8234,408.4981,408.6725,13678.0
2021-10-06 13:00:00,421.89,424.33,421.89,424.15,17352.0,408.7597,411.1237,408.7597,410.9493,17352.0
2021-10-06 13:30:00,424.15,426.0,424.15,425.23,18037.0,410.9493,412.7418,410.9493,411.9957,18037.0
2021-10-06 14:00:00,425.61,427.22,424.89,426.34,17439.0,412.3639,413.9238,411.6663,413.0712,17439.0
2021-10-06 14:30:00,426.29,427.07,425.86,426.0,10431.0,413.0227,413.7785,412.6061,412.7418,10431.0
2021-10-06 15:00:00,426.11,426.63,425.44,426.42,16172.0,412.8483,413.3522,412.1992,413.1487,16172.0
2021-10-06 15:30:00,426.26,428.31,425.86,427.72,54640.0,412.9937,414.9799,412.6061,414.4082,54640.0
2021-10-07 09:30:00,432.4,436.51,431.61,436.15,48386.0,418.9426,422.9247,418.1772,422.5759,48386.0
2021-10-07 10:00:00,436.25,436.71,435.52,435.57,18556.0,422.6728,423.1184,421.9655,422.0139,18556.0
2021-10-07 10:30:00,435.98,435.98,433.81,434.81,18672.0,422.4112,422.4112,420.3087,421.2776,18672.0
2021-10-07 11:00:00,434.76,435.08,433.55,433.82,9166.0,421.2291,421.5392,420.0568,420.3184,9166.0
2021-10-07 11:30:00,433.77,435.4,433.64,435.32,12354.0,420.2699,421.8492,420.144,421.7717,12354.0
2021-10-07 12:00:00,435.43,435.52,434.95,435.43,13541.0,421.8783,421.9655,421.4132,421.8783,13541.0
2021-10-07 12:30:00,435.51,435.7,434.45,434.65,10998.0,421.9558,422.1399,420.9288,421.1226,10998.0
2021-10-07 13:00:00,434.66,434.66,434.04,434.51,10619.0,421.1322,421.1322,420.5315,420.9869,10619.0
2021-10-07 13:30:00,434.44,434.87,434.06,434.61,13319.0,420.9191,421.3357,420.5509,421.0838,13319.0
2021-10-07 14:00:00,434.68,434.68,433.81,433.9,12318.0,421.1516,421.1516,420.3087,420.3959,12318.0
2021-10-07 14:30:00,434.0,434.0,432.73,432.99,26484.0,420.4928,420.4928,419.2623,419.5142,26484.0
2021-10-07 15:00:00,432.87,434.07,432.8,433.84,16431.0,419.398,420.5606,419.3301,420.3378,16431.0
2021-10-07 15:30:00,433.84,434.09,432.39,432.92,72199.0,420.3378,420.58,418.9329,419.4464,72199.0
2021-10-08 09:30:00,431.8,432.26,428.52,428.84,27713.0,418.3613,418.8069,415.1833,415.4934,27713.0
2021-10-08 10:00:00,428.67,429.9,428.0,428.18,26280.0,415.3287,416.5204,414.6795,414.8539,26280.0
2021-10-08 10:30:00,427.59,429.51,426.18,429.04,17026.0,414.2823,416.1425,412.9162,415.6872,17026.0
2021-10-08 11:00:00,429.19,431.06,428.46,430.59,12475.0,415.8325,417.6443,415.1252,417.1889,12475.0
2021-10-08 11:30:00,430.72,431.65,430.52,431.11,11311.0,417.3149,418.2159,417.1211,417.6927,11311.0
2021-10-08 12:00:00,431.26,432.08,430.63,430.67,10937.0,417.8381,418.6325,417.2277,417.2664,10937.0
2021-10-08 12:30:00,430.7,431.34,430.32,430.77,7379.0,417.2955,417.9156,416.9273,417.3633,7379.0
2021-10-08 13:00:00,430.78,430.82,428.75,428.8,13117.0,417.373,417.4118,415.4062,415.4546,13117.0
2021-10-08 13:30:00,428.75,429.93,428.45,429.75,10123.0,415.4062,416.5495,415.1155,416.3751,10123.0
2021-10-08 14:00:00,429.76,430.55,429.68,430.24,28552.0,416.3847,417.1502,416.3072,416.8498,28552.0
2021-10-08 14:30:00,430.3,430.43,429.91,430.28,15168.0,416.9079,417.0339,416.5301,416.8886,15168.0
2021-10-08 15:00:00,430.43,431.45,430.37,431.23,16580.0,417.0339,418.0221,416.9758,417.809,16580.0
2021-10-08 15:30:00,431.21,431.27,429.08,429.91,51263.0,417.7896,417.8478,415.7259,416.5301,51263.0
2021-10-11 09:30:00,429.05,432.09,426.18,431.98,32233.0,415.6968,418.6422,412.9162,418.5357,32233.0
2021-10-11 10:00:00,432.25,433.53,431.41,433.04,25506.0,418.7972,420.0374,417.9834,419.5627,25506.0
2021-10-11 10:30:00,433.03,434.36,432.28,434.13,25048.0,419.553,420.8416,418.8263,420.6187,25048.0
2021-10-11 11:00:00,434.24,434.47,432.25,432.25,21117.0,420.7253,420.9482,418.7972,418.7972,21117.0
2021-10-11 11:30:00,432.41,433.55,432.13,432.33,13904.0,418.9523,420.0568,418.681,418.8748,13904.0
2021-10-11 12:00:00,432.33,432.33,431.17,432.03,15023.0,418.8748,418.8748,417.7509,418.5841,15023.0
2021-10-11 12:30:00,431.87,431.98,431.29,431.68,20461.0,418.4291,418.5357,417.8671,418.245,20461.0
2021-10-11 13:00:00,431.5,431.78,430.13,430.31,18898.0,418.0706,418.3419,416.7432,416.9176,18898.0
2021-10-11 13:30:00,430.23,430.39,429.5,429.77,15515.0,416.8401,416.9951,416.1328,416.3944,15515.0
2021-10-11 14:00:00,429.86,430.76,429.86,430.11,17333.0,416.4816,417.3536,416.4816,416.7239,17333.0
2021-10-11 14:30:00,430.02,430.6,429.83,430.6,12847.0,416.6367,417.1986,416.4526,417.1986,12847.0
2021-10-11 15:00:00,430.46,430.6,429.2,429.2,19299.0,417.063,417.1986,415.8422,415.8422,19299.0
2021-10-11 15:30:00,429.25,429.67,428.17,428.19,74207.0,415.8906,416.2975,414.8442,414.8636,74207.0
2021-10-12 09:30:00,431.44,431.44,426.32,426.32,255965.0,418.0125,418.0125,413.0518,413.0518,255965.0
2021-10-12 10:00:00,426.55,431.2,426.15,430.79,44389.0,413.2746,417.7799,412.8871,417.3827,44389.0
2021-10-12 10:30:00,430.94,431.8,430.2,430.89,57553.0,417.528,418.3613,416.8111,417.4796,57553.0
2021-10-12 11:00:00,431.08,433.15,430.74,431.96,46300.0,417.6637,419.6692,417.3342,418.5163,46300.0
2021-10-12 11:30:00,432.13,433.66,432.13,433.66,27258.0,418.681,420.1634,418.681,420.1634,27258.0
2021-10-12 12:00:00,433.61,434.88,432.91,433.0,22211.0,420.1149,421.3454,419.4367,419.5239,22211.0
2021-10-12 12:30:00,433.07,433.14,431.53,432.07,31042.0,419.5917,419.6596,418.0997,418.6229,31042.0
2021-10-12 13:00:00,432.07,432.27,431.12,431.67,19482.0,418.6229,418.8166,417.7024,418.2353,19482.0
2021-10-12 13:30:00,431.85,431.85,431.04,431.15,12408.0,418.4097,418.4097,417.6249,417.7315,12408.0
2021-10-12 14:00:00,431.08,432.14,431.08,431.56,6884.0,417.6637,418.6907,417.6637,418.1287,6884.0
2021-10-12 14:30:00,431.43,431.54,430.34,430.44,16023.0,418.0028,418.1093,416.9467,417.0436,16023.0
2021-10-12 15:00:00,430.36,430.68,429.8,430.63,11868.0,416.9661,417.2761,416.4235,417.2277,11868.0
2021-10-12 15:30:00,430.67,430.93,428.39,430.67,335164.0,417.2664,417.5183,415.0574,417.2664,335164.0
2021-10-13 09:30:00,433.0,433.5,427.14,428.75,258882.0,419.5239,420.0083,413.8463,415.4062,258882.0
2021-10-13 10:00:00,428.5,429.03,425.96,425.96,26677.0,415.164,415.6775,412.703,412.703,26677.0
2021-10-13 10:30:00,425.88,427.51,424.54,426.55,29834.0,412.6255,414.2048,411.3272,413.2746,29834.0
2021-10-13 11:00:00,426.36,427.65,425.82,426.68,11341.0,413.0906,414.3404,412.5674,413.4006,11341.0
2021-10-13 11:30:00,426.56,426.71,425.63,426.36,33890.0,413.2843,413.4297,412.3833,413.0906,33890.0
2021-10-13 12:00:00,426.23,427.01,425.42,427.0,19305.0,412.9646,413.7203,412.1798,413.7106,19305.0
2021-10-13 12:30:00,427.01,427.13,426.31,426.74,8906.0,413.7203,413.8366,413.0421,413.4587,8906.0
2021-10-13 13:00:00,427.08,427.77,426.7,427.77,16964.0,413.7882,414.4567,413.42,414.4567,16964.0
2021-10-13 13:30:00,427.82,428.98,427.82,428.79,8047.0,414.5051,415.629,414.5051,415.4449,8047.0
2021-10-13 14:00:00,428.76,430.0,428.4,428.89,233930.0,415.4159,416.6173,415.0671,415.5418,233930.0
2021-10-13 14:30:00,428.93,429.48,428.38,429.48,10243.0,415.5806,416.1135,415.0477,416.1135,10243.0
2021-10-13 15:00:00,429.25,430.43,429.15,429.87,11832.0,415.8906,417.0339,415.7937,416.4913,11832.0
2021-10-13 15:30:00,429.84,430.69,429.51,430.63,65982.0,416.4623,417.2858,416.1425,417.2277,65982.0
2021-10-14 09:30:00,435.44,443.62,433.89,441.37,297908.0,421.888,429.8134,420.3862,427.6334,297908.0
2021-10-14 10:00:00,440.99,445.99,440.99,441.04,71885.0,427.2652,432.1096,427.2652,427.3137,71885.0
2021-10-14 10:30:00,441.03,441.28,439.19,439.71,30179.0,427.304,427.5462,425.5213,426.0251,30179.0
2021-10-14 11:00:00,439.75,440.93,439.23,439.33,17365.0,426.0638,427.2071,425.56,425.6569,17365.0
2021-10-14 11:30:00,439.51,440.85,438.91,440.8,15149.0,425.8313,427.1296,425.25,427.0812,15149.0
2021-10-14 12:00:00,440.8,441.2,440.39,441.11,15847.0,427.0812,427.4687,426.6839,427.3815,15847.0
2021-10-14 12:30:00,441.25,441.32,440.64,440.99,18132.0,427.5171,427.585,426.9261,427.2652,18132.0
2021-10-14 13:00:00,441.04,441.16,439.56,439.72,32030.0,427.3137,427.4299,425.8797,426.0348,32030.0
2021-10-14 13:30:00,439.66,440.33,439.21,440.18,12420.0,425.9766,426.6258,425.5406,426.4804,12420.0
2021-10-14 14:00:00,440.19,441.76,439.9,440.54,233069.0,426.4901,428.0113,426.2092,426.8292,233069.0
2021-10-14 14:30:00,440.46,441.27,440.14,441.21,24632.0,426.7517,427.5365,426.4417,427.4784,24632.0
2021-10-14 15:00:00,441.17,441.71,440.7,441.63,17003.0,427.4396,427.9628,426.9843,427.8853,17003.0
2021-10-14 15:30:00,441.58,442.17,441.1,441.95,98097.0,427.8369,428.4085,427.3718,428.1954,98097.0
2021-10-15 09:30:00,445.75,446.41,442.64,444.85,62957.0,431.8771,432.5166,428.8639,431.0051,62957.0
2021-10-15 10:00:00,445.15,446.0,443.83,443.83,15067.0,431.2958,432.1193,430.0169,430.0169,15067.0
2021-10-15 10:30:00,444.03,446.12,443.83,445.89,17517.0,430.2106,432.2356,430.0169,432.0127,17517.0
2021-10-15 11:00:00,445.79,445.93,444.75,445.07,13182.0,431.9158,432.0515,430.9082,431.2183,13182.0
2021-10-15 11:30:00,445.04,445.39,444.68,445.16,31370.0,431.1892,431.5283,430.8404,431.3055,31370.0
2021-10-15 12:00:00,445.32,445.55,444.71,444.84,14008.0,431.4605,431.6833,430.8695,430.9954,14008.0
2021-10-15 12:30:00,444.92,445.89,444.92,444.93,25588.0,431.0729,432.0127,431.0729,431.0826,25588.0
2021-10-15 13:00:00,445.08,445.21,444.72,444.99,18770.0,431.2279,431.3539,430.8792,431.1407,18770.0
2021-10-15 13:30:00,445.12,445.79,445.07,445.62,13989.0,431.2667,431.9158,431.2183,431.7511,13989.0
2021-10-15 14:00:00,445.79,446.48,445.79,446.33,21063.0,431.9158,432.5844,431.9158,432.439,21063.0
2021-10-15 14:30:00,446.35,446.43,444.59,445.3,14772.0,432.4584,432.5359,430.7532,431.4411,14772.0
2021-10-15 15:00:00,445.27,445.3,443.53,443.92,18423.0,431.412,431.4411,429.7262,430.104,18423.0
2021-10-15 15:30:00,443.98,444.71,443.6,443.84,60682.0,430.1622,430.8695,429.794,430.0265,60682.0
2021-10-18 09:30:00,444.01,445.79,442.04,445.13,30419.0,430.1912,431.9158,428.2826,431.2764,30419.0
2021-10-18 10:00:00,445.35,446.28,444.72,445.63,12117.0,431.4895,432.3906,430.8792,431.7608,12117.0
2021-10-18 10:30:00,445.86,445.87,444.39,444.89,32666.0,431.9837,431.9934,430.5594,431.0439,32666.0
2021-10-18 11:00:00,445.01,446.1,444.62,445.43,11949.0,431.1601,432.2162,430.7823,431.5671,11949.0
2021-10-18 11:30:00,445.36,445.81,444.88,445.52,7412.0,431.4992,431.9352,431.0342,431.6543,7412.0
2021-10-18 12:00:00,445.45,445.85,444.26,444.92,13505.0,431.5864,431.974,430.4335,431.0729,13505.0
2021-10-18 12:30:00,445.03,445.45,444.55,444.66,18578.0,431.1795,431.5864,430.7144,430.821,18578.0
2021-10-18 13:00:00,444.74,445.42,444.6,445.03,12832.0,430.8985,431.5574,430.7629,431.1795,12832.0
2021-10-18 13:30:00,445.18,445.24,444.62,445.04,15029.0,431.3248,431.383,430.7823,431.1892,15029.0
2021-10-18 14:00:00,444.91,446.03,444.9,445.99,18016.0,431.0632,432.1484,431.0535,432.1096,18016.0
2021-10-18 14:30:00,445.91,447.07,445.71,446.93,20395.0,432.0321,433.156,431.8383,433.0204,20395.0
2021-10-18 15:00:00,446.87,447.76,446.64,447.23,28594.0,432.9622,433.8245,432.7394,433.311,28594.0
2021-10-18 15:30:00,447.2,448.36,446.75,448.13,76641.0,433.282,434.4059,432.846,434.183,76641.0
2021-10-19 09:30:00,449.9,453.14,447.77,448.33,60820.0,435.8979,439.0371,433.8342,434.3768,60820.0
2021-10-19 10:00:00,448.14,450.94,447.0,450.1,25953.0,434.1927,436.9056,433.0882,436.0917,25953.0
2021-10-19 10:30:00,450.16,450.64,449.65,449.69,28968.0,436.1498,436.6149,435.6557,435.6945,28968.0
2021-10-19 11:00:00,449.79,450.84,449.55,449.96,24287.0,435.7914,436.8087,435.5588,435.9561,24287.0
2021-10-19 11:30:00,450.08,450.08,448.8,448.92,12152.0,436.0723,436.0723,434.8322,434.9484,12152.0
2021-10-19 12:00:00,449.12,449.88,448.7,449.83,16152.0,435.1422,435.8786,434.7353,435.8301,16152.0
2021-10-19 12:30:00,449.88,450.6,449.67,450.6,14066.0,435.8786,436.5761,435.6751,436.5761,14066.0
2021-10-19 13:00:00,450.46,450.94,450.38,450.81,13564.0,436.4405,436.9056,436.363,436.7796,13564.0
2021-10-19 13:30:00,450.89,451.23,450.55,450.55,12731.0,436.8571,437.1865,436.5277,436.5277,12731.0
2021-10-19 14:00:00,450.67,451.01,450.37,450.67,16316.0,436.644,436.9734,436.3533,436.644,16316.0
2021-10-19 14:30:00,450.58,450.69,449.89,450.17,17258.0,436.5568,436.6633,435.8882,436.1595,17258.0
2021-10-19 15:00:00,450.24,450.89,450.03,450.29,26855.0,436.2274,436.8571,436.0239,436.2758,26855.0
2021-10-19 15:30:00,450.29,451.67,449.8,451.09,65377.0,436.2758,437.6128,435.801,437.0509,65377.0
2021-10-20 09:30:00,452.05,453.0,444.25,445.3,63231.0,437.981,438.9015,430.4238,431.4411,63231.0
2021-10-20 10:00:00,444.98,445.2,440.33,441.65,46650.0,431.1311,431.3442,426.6258,427.9047,46650.0
2021-10-20 10:30:00,441.48,442.25,438.24,438.59,46645.0,427.74,428.486,424.6008,424.9399,46645.0
2021-10-20 11:00:00,438.42,439.51,435.89,439.06,61028.0,424.7752,425.8313,422.324,425.3953,61028.0
2021-10-20 11:30:00,439.08,439.6,438.0,438.21,21340.0,425.4147,425.9185,424.3683,424.5718,21340.0
2021-10-20 12:00:00,438.34,438.35,436.7,436.75,21231.0,424.6977,424.7074,423.1088,423.1572,21231.0
2021-10-20 12:30:00,436.74,440.43,436.74,440.28,45494.0,423.1475,426.7227,423.1475,426.5773,45494.0
2021-10-20 13:00:00,440.19,440.34,438.84,439.51,22550.0,426.4901,426.6355,425.1822,425.8313,22550.0
2021-10-20 13:30:00,439.5,439.5,438.7,439.1,20171.0,425.8216,425.8216,425.0465,425.4341,20171.0
2021-10-20 14:00:00,439.2,439.79,438.91,439.1,28586.0,425.5309,426.1026,425.25,425.4341,28586.0
2021-10-20 14:30:00,439.19,440.57,439.19,440.41,26435.0,425.5213,426.8583,425.5213,426.7033,26435.0
2021-10-20 15:00:00,440.44,441.29,440.27,440.4,41011.0,426.7324,427.5559,426.5676,426.6936,41011.0
2021-10-20 15:30:00,440.44,440.95,439.91,440.74,113967.0,426.7324,427.2265,426.2189,427.023,113967.0
2021-10-21 09:30:00,440.54,440.76,436.83,440.33,24951.0,426.8292,427.0424,423.2347,426.6258,24951.0
2021-10-21 10:00:00,440.58,442.17,440.14,442.13,17419.0,426.868,428.4085,426.4417,428.3698,17419.0
2021-10-21 10:30:00,442.07,443.62,440.41,443.27,21416.0,428.3116,429.8134,426.7033,429.4743,21416.0
2021-10-21 11:00:00,443.36,443.86,442.16,442.68,24706.0,429.5615,430.0459,428.3988,428.9026,24706.0
2021-10-21 11:30:00,442.83,443.57,442.32,442.99,22991.0,429.048,429.7649,428.5538,429.203,22991.0
2021-10-21 12:00:00,442.97,443.95,442.78,443.79,71030.0,429.1836,430.1331,428.9995,429.9781,71030.0
2021-10-21 12:30:00,443.84,445.0,443.67,444.51,44123.0,430.0265,431.1504,429.8618,430.6757,44123.0
2021-10-21 13:00:00,444.34,444.39,443.59,443.74,13777.0,430.511,430.5594,429.7843,429.9297,13777.0
2021-10-21 13:30:00,443.63,444.46,443.63,444.46,16118.0,429.8231,430.6272,429.8231,430.6272,16118.0
2021-10-21 14:00:00,444.48,444.75,444.12,444.36,20416.0,430.6466,430.9082,430.2978,430.5304,20416.0
2021-10-21 14:30:00,444.28,444.5,443.64,444.5,19415.0,430.4528,430.666,429.8328,430.666,19415.0
2021-10-21 15:00:00,444.51,444.96,444.25,444.7,20575.0,430.6757,431.1117,430.4238,430.8598,20575.0
2021-10-21 15:30:00,444.76,446.05,444.11,445.32,80327.0,430.9179,432.1678,430.2881,431.4605,80327.0
2021-10-22 09:30:00,446.07,448.58,444.95,445.54,47138.0,432.1871,434.619,431.102,431.6736,47138.0
2021-10-22 10:00:00,445.39,446.96,444.01,446.24,29512.0,431.5283,433.0494,430.1912,432.3518,29512.0
2021-10-22 10:30:00,446.31,446.9,443.85,446.74,41649.0,432.4197,432.9913,430.0362,432.8363,41649.0
2021-10-22 11:00:00,446.67,448.22,444.7,445.31,35157.0,432.7685,434.2702,430.8598,431.4508,35157.0
2021-10-22 11:30:00,445.25,445.99,444.18,445.53,36718.0,431.3927,432.1096,430.356,431.6639,36718.0
2021-10-22 12:00:00,445.52,446.83,445.48,446.34,42142.0,431.6543,432.9235,431.6155,432.4487,42142.0
2021-10-22 12:30:00,446.36,447.46,446.16,447.15,50243.0,432.4681,433.5339,432.2743,433.2335,50243.0
2021-10-22 13:00:00,446.89,447.42,446.09,447.26,21963.0,432.9816,433.4951,432.2065,433.3401,21963.0
2021-10-22 13:30:00,447.2,448.03,446.89,447.05,19257.0,433.282,434.0861,432.9816,433.1366,19257.0
2021-10-22 14:00:00,447.03,449.36,447.03,449.29,26803.0,433.1173,435.3747,433.1173,435.3069,26803.0
2021-10-22 14:30:00,449.52,450.13,449.17,449.54,18541.0,435.5298,436.1208,435.1907,435.5491,18541.0
2021-10-22 15:00:00,449.55,450.5,449.33,449.95,31967.0,435.5588,436.4793,435.3457,435.9464,31967.0
2021-10-22 15:30:00,450.04,451.2,450.0,450.55,87797.0,436.0336,437.1575,435.9948,436.5277,87797.0
2021-10-25 09:30:00,450.14,450.83,444.52,445.1,62857.0,436.1305,436.799,430.6854,431.2473,62857.0
2021-10-25 10:00:00,445.52,446.43,443.71,444.62,42232.0,431.6543,432.5359,429.9006,430.7823,42232.0
2021-10-25 10:30:00,445.1,447.94,445.06,447.63,34410.0,431.2473,433.9989,431.2086,433.6986,34410.0
2021-10-25 11:00:00,447.56,448.26,446.5,446.73,28337.0,433.6308,434.309,432.6038,432.8266,28337.0
2021-10-25 11:30:00,446.78,447.24,445.92,446.31,21936.0,432.875,433.3207,432.0418,432.4197,21936.0
2021-10-25 12:00:00,446.43,448.17,445.97,447.94,14646.0,432.5359,434.2218,432.0902,433.9989,14646.0
2021-10-25 12:30:00,448.01,448.17,446.97,446.97,22066.0,434.0668,434.2218,433.0591,433.0591,22066.0
2021-10-25 13:00:00,447.09,447.6,446.93,447.42,18681.0,433.1754,433.6695,433.0204,433.4951,18681.0
2021-10-25 13:30:00,447.64,448.4,447.0,447.56,15085.0,433.7083,434.4446,433.0882,433.6308,15085.0
2021-10-25 14:00:00,447.48,447.97,446.9,447.17,35731.0,433.5533,434.028,432.9913,433.2529,35731.0
2021-10-25 14:30:00,447.24,448.19,446.89,448.05,35817.0,433.3207,434.2412,432.9816,434.1055,35817.0
2021-10-25 15:00:00,448.18,448.25,446.59,447.42,21079.0,434.2315,434.2993,432.691,433.4951,21079.0
2021-10-25 15:30:00,447.35,448.24,446.88,448.24,148684.0,433.4273,434.2896,432.9719,434.2896,148684.0
2021-10-26 09:30:00,454.02,466.18,452.77,465.99,157887.0,439.8897,451.6713,438.6786,451.4872,157887.0
2021-10-26 10:00:00,465.82,467.64,464.25,465.09,115025.0,451.3225,453.0858,449.8013,450.6152,115025.0
2021-10-26 10:30:00,464.98,466.3,464.93,465.93,73993.0,450.5086,451.7875,450.4602,451.429,73993.0
2021-10-26 11:00:00,465.63,467.0,465.2,465.67,71018.0,451.1384,452.4657,450.7218,451.1771,71018.0
2021-10-26 11:30:00,465.71,466.47,464.58,465.29,101804.0,451.2159,451.9522,450.1211,450.809,101804.0
2021-10-26 12:00:00,465.4,468.13,464.72,467.93,56543.0,450.9155,453.5606,450.2567,453.3668,56543.0
2021-10-26 12:30:00,467.8,468.13,465.02,466.44,79215.0,453.2408,453.5606,450.5474,451.9232,79215.0
2021-10-26 13:00:00,466.14,467.04,465.5,466.99,60079.0,451.6325,452.5045,451.0124,452.4561,60079.0
2021-10-26 13:30:00,466.99,470.45,466.99,470.45,57578.0,452.4561,455.8084,452.4561,455.8084,57578.0
2021-10-26 14:00:00,470.34,470.81,469.21,469.37,46545.0,455.7018,456.1572,454.607,454.762,46545.0
2021-10-26 14:30:00,469.37,469.39,466.54,467.28,94725.0,454.762,454.7814,452.0201,452.737,94725.0
2021-10-26 15:00:00,467.3,467.84,466.1,466.23,102612.0,452.7564,453.2796,451.5937,451.7197,102612.0
2021-10-26 15:30:00,466.33,466.98,464.35,465.0,198737.0,451.8166,452.4464,449.8982,450.528,198737.0
2021-10-27 09:30:00,465.28,469.02,463.33,467.5,75809.0,450.7993,454.4229,448.91,452.9502,75809.0
2021-10-27 10:00:00,467.85,469.01,464.72,466.18,26523.0,453.2893,454.4132,450.2567,451.6713,26523.0
2021-10-27 10:30:00,465.99,467.97,465.06,467.3,54923.0,451.4872,453.4056,450.5861,452.7564,54923.0
2021-10-27 11:00:00,467.65,469.97,467.43,469.16,71234.0,453.0955,455.3433,452.8824,454.5585,71234.0
2021-10-27 11:30:00,469.01,469.01,467.19,468.08,33187.0,454.4132,454.4132,452.6498,453.5121,33187.0
2021-10-27 12:00:00,467.95,468.66,467.65,468.12,15614.0,453.3862,454.0741,453.0955,453.5509,15614.0
2021-10-27 12:30:00,468.06,468.97,467.15,468.41,28237.0,453.4927,454.3744,452.6111,453.8319,28237.0
2021-10-27 13:00:00,468.44,470.21,468.27,469.46,25465.0,453.8609,455.5758,453.6962,454.8492,25465.0
2021-10-27 13:30:00,469.52,469.62,468.27,468.27,25339.0,454.9073,455.0042,453.6962,453.6962,25339.0
2021-10-27 14:00:00,468.21,468.27,466.36,466.53,45191.0,453.6381,453.6962,451.8457,452.0104,45191.0
2021-10-27 14:30:00,466.58,466.6,464.56,464.77,42579.0,452.0588,452.0782,450.1017,450.3051,42579.0
2021-10-27 15:00:00,464.61,464.91,462.35,464.3,63694.0,450.1501,450.4408,447.9605,449.8498,63694.0
2021-10-27 15:30:00,464.32,464.8,462.36,462.86,90014.0,449.8691,450.3342,447.9701,448.4546,90014.0
2021-10-28 09:30:00,460.56,473.33,460.56,472.57,78037.0,446.2262,458.5987,446.2262,457.8624,78037.0
2021-10-28 10:00:00,473.04,474.72,471.94,473.68,49564.0,458.3178,459.9455,457.252,458.9378,49564.0
2021-10-28 10:30:00,473.74,475.25,472.54,472.68,62492.0,458.996,460.459,457.8333,457.969,62492.0
2021-10-28 11:00:00,472.85,473.48,471.59,473.44,33406.0,458.1337,458.7441,456.9129,458.7053,33406.0
2021-10-28 11:30:00,473.33,473.46,470.88,470.88,30199.0,458.5987,458.7247,456.225,456.225,30199.0
2021-10-28 12:00:00,471.03,471.36,469.78,470.27,35326.0,456.3703,456.69,455.1592,455.634,35326.0
2021-10-28 12:30:00,470.13,471.65,469.76,470.08,23683.0,455.4983,456.971,455.1398,455.4499,23683.0
2021-10-28 13:00:00,470.21,471.51,470.21,470.7,15108.0,455.5758,456.8354,455.5758,456.0506,15108.0
2021-10-28 13:30:00,470.95,471.34,470.13,470.42,15077.0,456.2928,456.6707,455.4983,455.7793,15077.0
2021-10-28 14:00:00,470.44,470.75,469.64,470.01,24225.0,455.7987,456.099,455.0236,455.3821,24225.0
2021-10-28 14:30:00,469.96,470.33,469.11,469.52,26680.0,455.3336,455.6921,454.5101,454.9073,26680.0
2021-10-28 15:00:00,469.48,469.69,468.5,468.61,28535.0,454.8686,455.072,453.9191,454.0256,28535.0
2021-10-28 15:30:00,468.6,469.77,467.12,469.47,142708.0,454.0159,455.1495,452.582,454.8589,142708.0
2021-10-29 09:30:00,467.99,470.74,466.14,469.77,60986.0,453.4249,456.0893,451.6325,455.1495,60986.0
2021-10-29 10:00:00,469.59,472.94,469.15,472.52,25651.0,454.9751,458.2209,454.5488,457.8139,25651.0
2021-10-29 10:30:00,472.38,472.49,470.71,470.96,33583.0,457.6783,457.7849,456.0603,456.3025,33583.0
2021-10-29 11:00:00,471.01,472.7,470.88,471.81,27144.0,456.3509,457.9883,456.225,457.126,27144.0
2021-10-29 11:30:00,471.85,473.25,470.94,472.93,26843.0,457.1648,458.5212,456.2831,458.2112,26843.0
2021-10-29 12:00:00,472.98,475.59,472.75,475.15,44168.0,458.2596,460.7884,458.0368,460.3621,44168.0
2021-10-29 12:30:00,475.22,475.66,474.24,474.64,29751.0,460.4299,460.8562,459.4804,459.868,29751.0
2021-10-29 13:00:00,474.52,474.52,473.42,473.72,16842.0,459.7517,459.7517,458.6859,458.9766,16842.0
2021-10-29 13:30:00,473.54,474.21,473.48,474.1,20452.0,458.8022,459.4513,458.7441,459.3448,20452.0
2021-10-29 14:00:00,474.0,475.0,473.27,473.69,29190.0,459.2479,460.2168,458.5406,458.9475,29190.0
2021-10-29 14:30:00,473.61,473.76,472.73,473.48,25594.0,458.87,459.0154,458.0174,458.7441,25594.0
2021-10-29 15:00:00,473.39,473.84,472.88,473.58,27913.0,458.6569,459.0929,458.1627,458.841,27913.0
2021-10-29 15:30:00,473.67,475.46,473.5,474.18,160525.0,458.9282,460.6624,458.7634,459.4223,160525.0
2021-11-01 09:30:00,474.12,476.17,463.47,465.23,78678.0,459.3641,461.3503,449.0456,450.7508,78678.0
2021-11-01 10:00:00,465.76,465.76,460.38,462.14,40181.0,451.2643,451.2643,446.0518,447.757,40181.0
2021-11-01 10:30:00,461.99,465.28,461.0,463.53,38250.0,447.6117,450.7993,446.6525,449.1037,38250.0
2021-11-01 11:00:00,463.52,465.24,462.21,462.71,36166.0,449.094,450.7605,447.8248,448.3093,36166.0
2021-11-01 11:30:00,462.74,462.74,457.76,458.64,29357.0,448.3383,448.3383,443.5133,444.3659,29357.0
2021-11-01 12:00:00,458.51,460.27,457.92,460.27,32227.0,444.24,445.9452,443.6683,445.9452,32227.0
2021-11-01 12:30:00,460.27,460.51,459.05,459.9,44359.0,445.9452,446.1777,444.7632,445.5867,44359.0
2021-11-01 13:00:00,459.77,461.45,459.51,460.73,22055.0,445.4608,447.0885,445.2088,446.3909,22055.0
2021-11-01 13:30:00,460.69,460.82,458.84,459.49,27003.0,446.3521,446.4781,444.5597,445.1895,27003.0
2021-11-01 14:00:00,459.59,460.28,459.16,460.08,29298.0,445.2864,445.9549,444.8697,445.7611,29298.0
2021-11-01 14:30:00,460.14,461.41,459.39,461.27,29730.0,445.8192,447.0497,445.0926,446.9141,29730.0
2021-11-01 15:00:00,461.16,461.63,460.47,461.63,21049.0,446.8075,447.2629,446.139,447.2629,21049.0
2021-11-01 15:30:00,461.61,463.51,461.6,463.36,90100.0,447.2435,449.0844,447.2338,448.939,90100.0
2021-11-02 09:30:00,464.63,469.42,463.54,466.46,49002.0,450.1695,454.8104,449.1134,451.9425,49002.0
2021-11-02 10:00:00,466.55,467.05,462.5,463.67,24747.0,452.0297,452.5142,448.1058,449.2394,24747.0
2021-11-02 10:30:00,463.96,464.77,462.56,464.22,23909.0,449.5204,450.3051,448.1639,449.7723,23909.0
2021-11-02 11:00:00,464.33,464.33,460.65,461.06,23921.0,449.8788,449.8788,446.3134,446.7106,23921.0
2021-11-02 11:30:00,461.15,462.71,460.84,461.52,16340.0,446.7978,448.3093,446.4975,447.1563,16340.0
2021-11-02 12:00:00,461.52,464.71,461.16,464.71,23125.0,447.1563,450.247,446.8075,450.247,23125.0
2021-11-02 12:30:00,464.61,465.12,463.43,465.12,14869.0,450.1501,450.6442,449.0068,450.6442,14869.0
2021-11-02 13:00:00,465.15,465.27,463.28,463.35,18148.0,450.6733,450.7896,448.8615,448.9293,18148.0
2021-11-02 13:30:00,463.46,463.83,462.62,463.43,23163.0,449.0359,449.3944,448.2221,449.0068,23163.0
2021-11-02 14:00:00,463.41,463.81,462.73,462.79,14310.0,448.9875,449.375,448.3286,448.3868,14310.0
2021-11-02 14:30:00,462.79,463.33,462.6,462.85,15268.0,448.3868,448.91,448.2027,448.4449,15268.0
2021-11-02 15:00:00,462.82,463.14,461.09,461.41,26381.0,448.4158,448.7259,446.7397,447.0497,26381.0
2021-11-02 15:30:00,461.38,461.59,460.46,461.21,76359.0,447.0206,447.2241,446.1293,446.8559,76359.0
2021-11-03 09:30:00,458.25,460.97,457.02,458.2,49513.0,443.9881,446.6234,442.7963,443.9396,49513.0
2021-11-03 10:00:00,457.95,457.95,452.49,455.91,39358.0,443.6974,443.6974,438.4073,441.7209,39358.0
2021-11-03 10:30:00,456.06,458.04,456.06,457.6,15796.0,441.8662,443.7846,441.8662,443.3583,15796.0
2021-11-03 11:00:00,457.66,457.81,455.0,455.24,26880.0,443.4164,443.5618,440.8392,441.0717,26880.0
2021-11-03 11:30:00,455.14,456.74,454.77,456.33,20576.0,440.9749,442.5251,440.6164,442.1278,20576.0
2021-11-03 12:00:00,456.32,457.1,455.29,455.46,16058.0,442.1181,442.8739,441.1202,441.2849,16058.0
2021-11-03 12:30:00,455.42,456.34,455.42,456.18,13748.0,441.2461,442.1375,441.2461,441.9825,13748.0
2021-11-03 13:00:00,456.08,459.07,455.84,459.01,18915.0,441.8856,444.7825,441.6531,444.7244,18915.0
2021-11-03 13:30:00,459.25,459.32,458.28,458.37,15904.0,444.9569,445.0248,444.0171,444.1043,15904.0
2021-11-03 14:00:00,458.1,460.26,457.95,458.92,19806.0,443.8427,445.9355,443.6974,444.6372,19806.0
2021-11-03 14:30:00,459.06,459.4,457.33,459.28,32664.0,444.7729,445.1023,443.0967,444.986,32664.0
2021-11-03 15:00:00,458.94,459.32,456.36,456.48,49938.0,444.6566,445.0248,442.1569,442.2731,49938.0
2021-11-03 15:30:00,456.5,456.63,454.93,455.0,181357.0,442.2925,442.4185,440.7714,440.8392,181357.0
2021-11-04 09:30:00,455.53,462.05,455.0,461.92,76270.0,441.3527,447.6698,440.8392,447.5438,76270.0
2021-11-04 10:00:00,461.6,466.0,461.02,464.45,69766.0,447.2338,451.4969,446.6719,449.9951,69766.0
2021-11-04 10:30:00,464.36,464.83,463.16,463.5,58738.0,449.9079,450.3633,448.7452,449.0747,58738.0
2021-11-04 11:00:00,463.38,464.53,463.27,463.7,31328.0,448.9584,450.0726,448.8518,449.2684,31328.0
2021-11-04 11:30:00,463.65,464.73,462.89,463.14,24954.0,449.22,450.2664,448.4837,448.7259,24954.0
2021-11-04 12:00:00,463.12,463.27,461.49,462.25,43239.0,448.7065,448.8518,447.1272,447.8636,43239.0
2021-11-04 12:30:00,462.15,462.34,461.93,462.05,18138.0,447.7667,447.9508,447.5535,447.6698,18138.0
2021-11-04 13:00:00,462.13,462.71,461.73,462.0,41707.0,447.7473,448.3093,447.3598,447.6214,41707.0
2021-11-04 13:30:00,461.99,462.79,461.93,462.5,33080.0,447.6117,448.3868,447.5535,448.1058,33080.0
2021-11-04 14:00:00,462.88,463.22,461.96,463.07,43147.0,448.474,448.8034,447.5826,448.6581,43147.0
2021-11-04 14:30:00,463.1,463.1,462.1,462.43,20297.0,448.6871,448.6871,447.7182,448.038,20297.0
2021-11-04 15:00:00,462.52,462.72,461.98,462.22,26782.0,448.1252,448.3189,447.602,447.8345,26782.0
2021-11-04 15:30:00,462.25,463.4,461.81,462.75,109090.0,447.8636,448.9778,447.4373,448.348,109090.0
2021-11-05 09:30:00,467.1,467.7,462.76,466.75,66804.0,452.5626,453.144,448.3577,452.2235,66804.0
2021-11-05 10:00:00,466.85,467.99,466.18,466.88,40220.0,452.3204,453.4249,451.6713,452.3495,40220.0
2021-11-05 10:30:00,466.95,467.88,466.01,466.97,63148.0,452.4173,453.3184,451.5066,452.4367,63148.0
2021-11-05 11:00:00,467.03,467.26,464.24,464.24,36423.0,452.4948,452.7176,449.7916,449.7916,36423.0
2021-11-05 11:30:00,464.52,465.13,461.79,462.48,31211.0,450.0629,450.6539,447.4179,448.0864,31211.0
2021-11-05 12:00:00,462.39,463.63,462.37,463.05,19241.0,447.9992,449.2006,447.9798,448.6387,19241.0
2021-11-05 12:30:00,463.1,463.28,461.83,461.89,15179.0,448.6871,448.8615,447.4566,447.5148,15179.0
2021-11-05 13:00:00,461.81,462.89,459.58,459.58,17765.0,447.4373,448.4837,445.2767,445.2767,17765.0
2021-11-05 13:30:00,459.67,460.58,459.23,459.35,13500.0,445.3639,446.2455,444.9376,445.0538,13500.0
2021-11-05 14:00:00,459.44,460.59,459.28,460.35,18962.0,445.141,446.2552,444.986,446.0227,18962.0
2021-11-05 14:30:00,460.39,460.39,459.54,459.6,16066.0,446.0615,446.0615,445.2379,445.296,16066.0
2021-11-05 15:00:00,459.69,459.73,458.55,459.11,21053.0,445.3832,445.422,444.2787,444.8213,21053.0
2021-11-05 15:30:00,459.29,460.95,459.06,460.31,94983.0,444.9957,446.604,444.7729,445.9839,94983.0
2021-11-08 09:30:00,464.14,465.72,458.9,461.31,28419.0,449.6947,451.2256,444.6178,446.9528,28419.0
2021-11-08 10:00:00,460.55,461.11,459.4,460.45,22791.0,446.2165,446.7591,445.1023,446.1196,22791.0
2021-11-08 10:30:00,460.47,460.91,458.55,459.77,17760.0,446.139,446.5653,444.2787,445.4608,17760.0
2021-11-08 11:00:00,459.74,460.44,459.21,459.21,22987.0,445.4317,446.1099,444.9182,444.9182,22987.0
2021-11-08 11:30:00,459.41,459.8,458.54,459.33,23469.0,445.112,445.4898,444.269,445.0344,23469.0
2021-11-08 12:00:00,458.99,460.15,458.99,459.74,18309.0,444.705,445.8289,444.705,445.4317,18309.0
2021-11-08 12:30:00,459.78,460.14,459.01,459.3,24010.0,445.4704,445.8192,444.7244,445.0054,24010.0
2021-11-08 13:00:00,459.3,460.31,459.2,459.76,36397.0,445.0054,445.9839,444.9085,445.4511,36397.0
2021-11-08 13:30:00,459.87,461.43,459.87,461.34,14056.0,445.5576,447.0691,445.5576,446.9819,14056.0
2021-11-08 14:00:00,461.31,461.87,461.26,461.7,12181.0,446.9528,447.4954,446.9044,447.3307,12181.0
2021-11-08 14:30:00,461.54,462.09,460.89,461.89,12185.0,447.1757,447.7086,446.5459,447.5148,12185.0
2021-11-08 15:00:00,461.81,462.11,461.02,461.14,14139.0,447.4373,447.7279,446.6719,446.7881,14139.0
2021-11-08 15:30:00,461.18,462.16,461.01,461.66,65513.0,446.8269,447.7764,446.6622,447.2919,65513.0
2021-11-09 09:30:00,463.03,464.74,460.68,463.0,34183.0,448.6193,450.2761,446.3424,448.5902,34183.0
2021-11-09 10:00:00,463.0,463.41,461.95,462.07,14813.0,448.5902,448.9875,447.5729,447.6892,14813.0
2021-11-09 10:30:00,462.3,462.95,460.72,461.22,11814.0,447.912,448.5418,446.3812,446.8656,11814.0
2021-11-09 11:00:00,461.17,461.43,459.87,461.29,12142.0,446.8172,447.0691,445.5576,446.9334,12142.0
2021-11-09 11:30:00,461.28,462.12,460.6,460.93,28207.0,446.9238,447.7376,446.2649,446.5847,28207.0
2021-11-09 12:00:00,460.74,461.09,460.19,460.72,17214.0,446.4006,446.7397,445.8677,446.3812,17214.0
2021-11-09 12:30:00,460.64,461.93,460.64,461.6,19593.0,446.3037,447.5535,446.3037,447.2338,19593.0
2021-11-09 13:00:00,461.6,462.56,461.4,462.11,13876.0,447.2338,448.1639,447.04,447.7279,13876.0
2021-11-09 13:30:00,462.2,462.57,461.53,461.7,24114.0,447.8151,448.1736,447.166,447.3307,24114.0
2021-11-09 14:00:00,461.53,462.55,460.91,462.27,20528.0,447.166,448.1542,446.5653,447.8829,20528.0
2021-11-09 14:30:00,462.31,464.09,462.08,464.09,22018.0,447.9217,449.6463,447.6989,449.6463,22018.0
2021-11-09 15:00:00,464.19,464.63,462.56,462.56,22289.0,449.7432,450.1695,448.1639,448.1639,22289.0
2021-11-09 15:30:00,462.54,462.54,461.65,462.25,143949.0,448.1445,448.1445,447.2822,447.8636,143949.0
2021-11-10 09:30:00,459.65,461.14,456.61,457.6,48092.0,445.3445,446.7881,442.3991,443.3583,48092.0
2021-11-10 10:00:00,457.58,459.43,457.49,458.24,23527.0,443.3389,445.1313,443.2517,443.9784,23527.0
2021-11-10 10:30:00,458.23,460.53,458.12,460.31,40961.0,443.9687,446.1971,443.8621,445.9839,40961.0
2021-11-10 11:00:00,460.4,460.8,458.84,458.84,13075.0,446.0711,446.4587,444.5597,444.5597,13075.0
2021-11-10 11:30:00,458.73,458.73,455.96,456.42,14163.0,444.4531,444.4531,441.7693,442.215,14163.0
2021-11-10 12:00:00,456.26,456.96,455.84,456.08,10232.0,442.06,442.7382,441.6531,441.8856,10232.0
2021-11-10 12:30:00,456.13,456.21,455.3,455.38,30381.0,441.934,442.0116,441.1299,441.2074,30381.0
2021-11-10 13:00:00,455.29,455.46,450.2,453.65,29995.0,441.1202,441.2849,436.1886,439.5312,29995.0
2021-11-10 13:30:00,453.86,454.22,452.68,453.25,14193.0,439.7347,440.0835,438.5914,439.1437,14193.0
2021-11-10 14:00:00,453.08,453.15,451.64,452.14,38513.0,438.979,439.0468,437.5838,438.0682,38513.0
2021-11-10 14:30:00,452.29,453.06,451.36,452.65,40421.0,438.2136,438.9596,437.3125,438.5623,40421.0
2021-11-10 15:00:00,452.88,453.99,452.61,453.56,57232.0,438.7852,439.8606,438.5236,439.444,57232.0
2021-11-10 15:30:00,453.6,455.07,453.24,454.39,154573.0,439.4828,440.907,439.134,440.2482,154573.0
2021-11-11 09:30:00,456.79,457.32,452.48,455.53,35646.0,442.5735,443.087,438.3976,441.3527,35646.0
2021-11-11 10:00:00,455.27,455.9,452.79,453.47,28130.0,441.1008,441.7112,438.698,439.3568,28130.0
2021-11-11 10:30:00,453.29,453.95,452.13,452.74,28928.0,439.1824,439.8219,438.0585,438.6495,28928.0
2021-11-11 11:00:00,452.75,453.12,451.87,452.6,11652.0,438.6592,439.0177,437.8066,438.5139,11652.0
2021-11-11 11:30:00,452.56,453.42,452.2,452.2,13526.0,438.4751,439.3084,438.1264,438.1264,13526.0
2021-11-11 12:00:00,452.2,452.21,451.04,451.07,17562.0,438.1264,438.136,437.0025,437.0315,17562.0
2021-11-11 12:30:00,451.17,451.76,451.07,451.34,22014.0,437.1284,437.7,437.0315,437.2931,22014.0
2021-11-11 13:00:00,451.38,452.53,451.38,452.48,15212.0,437.3319,438.4461,437.3319,438.3976,15212.0
2021-11-11 13:30:00,452.46,454.04,452.27,453.75,10472.0,438.3783,439.9091,438.1942,439.6281,10472.0
2021-11-11 14:00:00,453.73,455.13,453.71,453.83,15119.0,439.6087,440.9652,439.5894,439.7056,15119.0
2021-11-11 14:30:00,453.77,454.04,452.46,452.72,10308.0,439.6475,439.9091,438.3783,438.6302,10308.0
2021-11-11 15:00:00,452.63,452.94,452.18,452.64,16933.0,438.543,438.8433,438.107,438.5527,16933.0
2021-11-11 15:30:00,452.74,452.95,451.02,451.62,118177.0,438.6495,438.853,436.9831,437.5644,118177.0
2021-11-12 09:30:00,452.23,452.8,448.8,452.8,34058.0,438.1554,438.7077,434.8322,438.7077,34058.0
2021-11-12 10:00:00,452.27,452.67,451.33,451.61,38302.0,438.1942,438.5817,437.2834,437.5547,38302.0
2021-11-12 10:30:00,451.7,454.0,451.28,453.99,61278.0,437.6419,439.8703,437.235,439.8606,61278.0
2021-11-12 11:00:00,454.15,455.32,450.78,452.04,157655.0,440.0157,441.1493,436.7505,437.9713,157655.0
2021-11-12 11:30:00,451.95,454.26,451.74,452.98,140742.0,437.8841,440.1222,437.6807,438.8821,140742.0
2021-11-12 12:00:00,453.06,454.27,452.4,453.81,45574.0,438.9596,440.1319,438.3201,439.6862,45574.0
2021-11-12 12:30:00,453.9,454.0,452.91,453.15,32406.0,439.7734,439.8703,438.8143,439.0468,32406.0
2021-11-12 13:00:00,453.3,453.68,452.62,453.31,19590.0,439.1921,439.5603,438.5333,439.2018,19590.0
2021-11-12 13:30:00,453.56,453.79,452.95,453.03,23454.0,439.444,439.6669,438.853,438.9305,23454.0
2021-11-12 14:00:00,453.09,453.41,452.59,453.02,22305.0,438.9887,439.2987,438.5042,438.9208,22305.0
2021-11-12 14:30:00,453.2,453.53,452.95,453.48,26055.0,439.0952,439.415,438.853,439.3665,26055.0
2021-11-12 15:00:00,453.45,453.75,452.88,453.27,28307.0,439.3375,439.6281,438.7852,439.1631,28307.0
2021-11-12 15:30:00,453.17,454.51,451.88,453.57,312850.0,439.0662,440.3645,437.8163,439.4537,312850.0
2021-11-15 09:30:00,453.5,461.41,449.89,460.96,150731.0,439.3859,447.0497,435.8882,446.6137,150731.0
2021-11-15 10:00:00,461.45,461.58,456.61,459.27,77651.0,447.0885,447.2144,442.3991,444.9763,77651.0
2021-11-15 10:30:00,459.35,461.48,459.08,461.1,36544.0,445.0538,447.1175,444.7922,446.7494,36544.0
2021-11-15 11:00:00,461.08,463.39,460.36,463.09,30466.0,446.73,448.9681,446.0324,448.6774,30466.0
2021-11-15 11:30:00,463.12,464.07,460.9,462.38,79732.0,448.7065,449.6269,446.5556,447.9895,79732.0
2021-11-15 12:00:00,462.41,462.41,459.0,459.19,47244.0,448.0186,448.0186,444.7147,444.8988,47244.0
2021-11-15 12:30:00,459.26,460.31,458.19,458.66,43602.0,444.9666,445.9839,443.9299,444.3853,43602.0
2021-11-15 13:00:00,458.74,461.78,458.66,461.19,48992.0,444.4628,447.4082,444.3853,446.8366,48992.0
2021-11-15 13:30:00,461.19,462.53,460.29,461.75,36685.0,446.8366,448.1349,445.9646,447.3791,36685.0
2021-11-15 14:00:00,462.0,462.0,460.28,461.35,41496.0,447.6214,447.6214,445.9549,446.9916,41496.0
2021-11-15 14:30:00,461.28,461.54,459.52,459.52,39905.0,446.9238,447.1757,445.2185,445.2185,39905.0
2021-11-15 15:00:00,459.49,459.66,458.29,459.02,46847.0,445.1895,445.3542,444.0268,444.7341,46847.0
2021-11-15 15:30:00,459.02,459.58,457.94,459.45,126736.0,444.7341,445.2767,443.6877,445.1507,126736.0
2021-11-16 09:30:00,458.82,465.73,458.31,465.68,38603.0,444.5403,451.2353,444.0462,451.1868,38603.0
2021-11-16 10:00:00,465.89,468.1,465.89,467.36,33878.0,451.3903,453.5315,451.3903,452.8145,33878.0
2021-11-16 10:30:00,467.11,469.42,466.37,468.88,25548.0,452.5723,454.8104,451.8553,454.2872,25548.0
2021-11-16 11:00:00,468.8,471.03,468.57,470.93,52066.0,454.2097,456.3703,453.9869,456.2734,52066.0
2021-11-16 11:30:00,470.71,471.75,470.59,471.22,39854.0,456.0603,457.0679,455.944,456.5544,39854.0
2021-11-16 12:00:00,471.25,471.37,469.83,470.08,18787.0,456.5835,456.6997,455.2077,455.4499,18787.0
2021-11-16 12:30:00,470.25,472.16,470.04,470.77,56819.0,455.6146,457.4651,455.4111,456.1184,56819.0
2021-11-16 13:00:00,470.86,471.46,469.8,470.11,31668.0,456.2056,456.7869,455.1786,455.4789,31668.0
2021-11-16 13:30:00,470.07,471.05,470.05,470.42,25188.0,455.4402,456.3897,455.4208,455.7793,25188.0
2021-11-16 14:00:00,470.39,471.56,470.36,471.09,46593.0,455.7502,456.8838,455.7212,456.4284,46593.0
2021-11-16 14:30:00,470.82,471.31,469.92,470.23,37661.0,456.1669,456.6416,455.2949,455.5952,37661.0
2021-11-16 15:00:00,470.06,470.91,469.22,470.73,38869.0,455.4305,456.254,454.6166,456.0797,38869.0
2021-11-16 15:30:00,470.69,471.73,470.03,470.48,182629.0,456.0409,457.0485,455.4014,455.8374,182629.0
2021-11-17 09:30:00,467.0,468.94,452.8,453.03,158766.0,452.4657,454.3454,438.7077,438.9305,158766.0
2021-11-17 10:00:00,452.38,459.28,451.32,458.02,58676.0,438.3008,444.986,437.2737,443.7652,58676.0
2021-11-17 10:30:00,457.72,462.17,457.12,460.94,57620.0,443.4746,447.7861,442.8932,446.5943,57620.0
2021-11-17 11:00:00,460.81,464.12,460.64,463.09,56075.0,446.4684,449.6754,446.3037,448.6774,56075.0
2021-11-17 11:30:00,463.16,463.67,462.08,462.71,26362.0,448.7452,449.2394,447.6989,448.3093,26362.0
2021-11-17 12:00:00,462.65,464.12,462.26,463.29,34883.0,448.2511,449.6754,447.8733,448.8712,34883.0
2021-11-17 12:30:00,463.24,466.29,462.87,465.78,28544.0,448.8228,451.7778,448.4643,451.2837,28544.0
2021-11-17 13:00:00,465.73,467.41,465.64,467.1,30014.0,451.2353,452.863,451.1481,452.5626,30014.0
2021-11-17 13:30:00,467.16,468.08,466.12,467.22,41608.0,452.6208,453.5121,451.6131,452.6789,41608.0
2021-11-17 14:00:00,467.33,468.22,464.44,464.92,85232.0,452.7855,453.6478,449.9854,450.4505,85232.0
2021-11-17 14:30:00,464.88,464.88,463.04,464.0,47509.0,450.4117,450.4117,448.629,449.5591,47509.0
2021-11-17 15:00:00,464.0,465.99,463.27,465.06,75489.0,449.5591,451.4872,448.8518,450.5861,75489.0
2021-11-17 15:30:00,465.21,466.59,465.09,465.5,148576.0,450.7314,452.0685,450.6152,451.0124,148576.0
2021-11-18 09:30:00,468.45,469.0,461.56,463.9,77240.0,453.8706,454.4035,447.195,449.4622,77240.0
2021-11-18 10:00:00,464.03,465.68,461.6,463.05,53606.0,449.5882,451.1868,447.2338,448.6387,53606.0
2021-11-18 10:30:00,462.97,463.88,460.86,461.44,30270.0,448.5612,449.4428,446.5168,447.0788,30270.0
2021-11-18 11:00:00,461.43,465.77,461.38,465.36,22555.0,447.0691,451.274,447.0206,450.8768,22555.0
2021-11-18 11:30:00,465.16,466.0,464.3,464.56,24221.0,450.683,451.4969,449.8498,450.1017,24221.0
2021-11-18 12:00:00,464.68,465.19,464.14,464.25,20001.0,450.2179,450.7121,449.6947,449.8013,20001.0
2021-11-18 12:30:00,464.24,464.29,462.2,462.3,34260.0,449.7916,449.8401,447.8151,447.912,34260.0
2021-11-18 13:00:00,462.28,465.63,462.12,464.75,60641.0,447.8926,451.1384,447.7376,450.2858,60641.0
2021-11-18 13:30:00,464.85,467.42,464.6,467.36,58008.0,450.3827,452.8727,450.1404,452.8145,58008.0
2021-11-18 14:00:00,467.23,467.79,465.76,466.1,32975.0,452.6886,453.2312,451.2643,451.5937,32975.0
2021-11-18 14:30:00,466.1,466.98,465.82,466.27,29729.0,451.5937,452.4464,451.3225,451.7585,29729.0
2021-11-18 15:00:00,466.61,467.3,464.41,465.31,58117.0,452.0879,452.7564,449.9563,450.8283,58117.0
2021-11-18 15:30:00,465.31,465.91,463.62,464.05,209858.0,450.8283,451.4097,449.1909,449.6076,209858.0
2021-11-19 09:30:00,467.41,469.0,462.97,465.19,108154.0,452.863,454.4035,448.5612,450.7121,108154.0
2021-11-19 10:00:00,465.03,466.5,463.12,463.39,64445.0,450.5571,451.9813,448.7065,448.9681,64445.0
2021-11-19 10:30:00,463.33,463.48,461.34,461.49,63293.0,448.91,449.0553,446.9819,447.1272,63293.0
2021-11-19 11:00:00,461.36,461.75,460.04,460.08,45474.0,447.0013,447.3791,445.7224,445.7611,45474.0
2021-11-19 11:30:00,460.08,461.19,459.63,460.57,39199.0,445.7611,446.8366,445.3251,446.2359,39199.0
2021-11-19 12:00:00,460.57,463.25,460.32,463.11,52272.0,446.2359,448.8324,445.9936,448.6968,52272.0
2021-11-19 12:30:00,463.1,463.53,461.73,461.77,42116.0,448.6871,449.1037,447.3598,447.3985,42116.0
2021-11-19 13:00:00,461.81,462.21,459.16,459.16,36196.0,447.4373,447.8248,444.8697,444.8697,36196.0
2021-11-19 13:30:00,459.17,460.85,459.16,460.6,34684.0,444.8794,446.5071,444.8697,446.2649,34684.0
2021-11-19 14:00:00,460.91,462.49,460.4,461.95,40725.0,446.5653,448.0961,446.0711,447.5729,40725.0
2021-11-19 14:30:00,461.9,463.39,461.73,463.09,47675.0,447.5245,448.9681,447.3598,448.6774,47675.0
2021-11-19 15:00:00,463.14,463.56,462.24,462.71,43191.0,448.7259,449.1328,447.8539,448.3093,43191.0
2021-11-19 15:30:00,462.68,462.69,460.24,461.28,130573.0,448.2802,448.2899,445.9161,446.9238,130573.0
2021-11-22 09:30:00,464.24,466.09,459.33,461.48,68130.0,449.7916,451.5841,445.0344,447.1175,68130.0
2021-11-22 10:00:00,461.81,464.76,461.47,464.0,41056.0,447.4373,450.2955,447.1078,449.5591,41056.0
2021-11-22 10:30:00,463.85,464.46,462.29,463.13,36242.0,449.4138,450.0048,447.9023,448.7162,36242.0
2021-11-22 11:00:00,463.28,463.4,461.02,462.41,25502.0,448.8615,448.9778,446.6719,448.0186,25502.0
2021-11-22 11:30:00,462.5,463.46,460.11,460.39,34809.0,448.1058,449.0359,445.7902,446.0615,34809.0
2021-11-22 12:00:00,460.53,462.25,460.23,461.78,33980.0,446.1971,447.8636,445.9064,447.4082,33980.0
2021-11-22 12:30:00,461.8,463.19,461.67,463.03,21242.0,447.4276,448.7743,447.3016,448.6193,21242.0
2021-11-22 13:00:00,463.12,463.77,461.96,463.47,16654.0,448.7065,449.3363,447.5826,449.0456,16654.0
2021-11-22 13:30:00,463.33,463.85,462.37,462.5,18552.0,448.91,449.4138,447.9798,448.1058,18552.0
2021-11-22 14:00:00,462.33,462.34,460.87,461.8,21441.0,447.9411,447.9508,446.5265,447.4276,21441.0
2021-11-22 14:30:00,461.88,462.7,461.23,462.58,19301.0,447.5051,448.2996,446.8753,448.1833,19301.0
2021-11-22 15:00:00,462.6,463.56,462.41,462.62,26309.0,448.2027,449.1328,448.0186,448.2221,26309.0
2021-11-22 15:30:00,462.53,462.75,457.78,457.99,125197.0,448.1349,448.348,443.5327,443.7362,125197.0
2021-11-23 09:30:00,454.38,458.18,451.58,457.38,90582.0,440.2385,443.9202,437.5256,443.1451,90582.0
2021-11-23 10:00:00,457.08,457.12,452.06,453.27,51423.0,442.8545,442.8932,437.9907,439.1631,51423.0
2021-11-23 10:30:00,453.18,454.13,451.76,452.72,37371.0,439.0759,439.9963,437.7,438.6302,37371.0
2021-11-23 11:00:00,452.47,456.87,451.5,456.48,29152.0,438.388,442.651,437.4481,442.2731,29152.0
2021-11-23 11:30:00,456.15,457.37,455.42,456.14,23044.0,441.9534,443.1354,441.2461,441.9437,23044.0
2021-11-23 12:00:00,456.05,456.9,455.24,456.64,18056.0,441.8565,442.6801,441.0717,442.4282,18056.0
2021-11-23 12:30:00,456.5,457.24,456.08,456.35,15733.0,442.2925,443.0095,441.8856,442.1472,15733.0
2021-11-23 13:00:00,455.93,456.86,455.93,456.54,14833.0,441.7403,442.6413,441.7403,442.3313,14833.0
2021-11-23 13:30:00,456.57,457.79,456.06,457.03,16350.0,442.3603,443.5424,441.8662,442.806,16350.0
2021-11-23 14:00:00,457.12,457.33,455.89,456.25,17627.0,442.8932,443.0967,441.7015,442.0503,17627.0
2021-11-23 14:30:00,456.37,459.0,455.85,458.37,15071.0,442.1666,444.7147,441.6628,444.1043,15071.0
2021-11-23 15:00:00,458.36,458.37,456.62,456.94,26532.0,444.0946,444.1043,442.4088,442.7188,26532.0
2021-11-23 15:30:00,456.98,458.53,456.88,458.22,99762.0,442.7576,444.2593,442.6607,443.959,99762.0
2021-11-24 09:30:00,455.89,460.32,455.16,458.79,47760.0,442.4353,446.7345,441.7268,445.2497,47760.0
2021-11-24 10:00:00,459.36,461.2,457.8,460.35,26603.0,445.8028,447.5885,444.2889,446.7636,26603.0
2021-11-24 10:30:00,460.0,461.2,459.23,460.24,21892.0,446.424,447.5885,445.6767,446.6569,21892.0
2021-11-24 11:00:00,460.18,462.98,459.27,461.41,35423.0,446.5986,449.316,445.7155,447.7923,35423.0
2021-11-24 11:30:00,461.55,462.0,460.36,460.36,15096.0,447.9282,448.3649,446.7733,446.7733,15096.0
2021-11-24 12:00:00,460.41,461.76,460.02,461.18,29332.0,446.8219,448.132,446.4434,447.5691,29332.0
2021-11-24 12:30:00,461.41,461.89,461.11,461.55,16618.0,447.7923,448.2582,447.5012,447.9282,16618.0
2021-11-24 13:00:00,461.87,462.21,461.44,461.89,27000.0,448.2388,448.5687,447.8215,448.2582,27000.0
2021-11-24 13:30:00,461.87,464.36,461.86,464.13,32160.0,448.2388,450.6553,448.2291,450.4321,32160.0
2021-11-24 14:00:00,464.5,464.5,462.63,462.8,15067.0,450.7911,450.7911,448.9763,449.1413,15067.0
2021-11-24 14:30:00,462.99,463.25,462.0,462.81,13615.0,449.3257,449.578,448.3649,449.151,13615.0
2021-11-24 15:00:00,462.76,463.96,462.25,463.95,20176.0,449.1025,450.2671,448.6075,450.2574,20176.0
2021-11-24 15:30:00,463.97,463.97,462.72,463.45,87013.0,450.2768,450.2768,449.0637,449.7721,87013.0
2021-11-26 09:30:00,457.85,463.26,456.15,456.95,76416.0,444.3374,449.5877,442.6876,443.464,76416.0
2021-11-26 10:00:00,456.94,458.31,454.33,457.93,53708.0,443.4543,444.7838,440.9213,444.415,53708.0
2021-11-26 10:30:00,458.17,459.66,456.14,457.38,41571.0,444.648,446.094,442.6779,443.8813,41571.0
2021-11-26 11:00:00,457.02,457.79,455.86,456.98,34637.0,443.5319,444.2792,442.4061,443.4931,34637.0
2021-11-26 11:30:00,457.1,457.64,454.75,455.95,39655.0,443.6095,444.1336,441.3289,442.4935,39655.0
2021-11-26 12:00:00,456.21,457.4,454.75,457.4,38299.0,442.7458,443.9007,441.3289,443.9007,38299.0
2021-11-26 12:30:00,457.47,458.6,453.09,455.08,91822.0,443.9686,445.0653,439.7179,441.6492,91822.0
2021-11-29 09:30:00,459.7,463.64,457.91,459.23,89264.0,446.1328,449.9565,444.3956,445.6767,89264.0
2021-11-29 10:00:00,459.51,464.44,458.87,462.67,54591.0,445.9484,450.7329,445.3273,449.0152,54591.0
2021-11-29 10:30:00,462.65,464.09,461.39,463.46,49423.0,448.9957,450.3932,447.7729,449.7818,49423.0
2021-11-29 11:00:00,463.69,464.09,460.76,461.14,49560.0,450.005,450.3932,447.1615,447.5303,49560.0
2021-11-29 11:30:00,461.2,463.59,461.13,463.23,38506.0,447.5885,449.908,447.5206,449.5586,38506.0
2021-11-29 12:00:00,463.13,465.14,462.91,464.27,27342.0,449.4616,451.4123,449.2481,450.5679,27342.0
2021-11-29 12:30:00,464.28,465.86,464.03,464.84,25630.0,450.5776,452.111,450.335,451.1211,25630.0
2021-11-29 13:00:00,464.95,465.46,463.42,463.5,30587.0,451.2279,451.7228,449.743,449.8207,30587.0
2021-11-29 13:30:00,463.57,465.37,463.31,465.37,35056.0,449.8886,451.6355,449.6363,451.6355,35056.0
2021-11-29 14:00:00,465.21,465.78,464.75,464.79,19384.0,451.4802,452.0334,451.0338,451.0726,19384.0
2021-11-29 14:30:00,465.01,465.71,464.49,465.12,28252.0,451.2861,451.9654,450.7814,451.3928,28252.0
2021-11-29 15:00:00,465.18,466.26,464.86,465.97,38649.0,451.4511,452.4992,451.1405,452.2178,38649.0
2021-11-29 15:30:00,465.92,467.1,464.58,464.92,115142.0,452.1692,453.3144,450.8688,451.1987,115142.0
2021-11-30 09:30:00,460.45,465.24,458.52,464.08,58881.0,446.8607,451.5093,444.9876,450.3835,58881.0
2021-11-30 10:00:00,464.06,465.69,463.47,464.7,59661.0,450.3641,451.946,449.7915,450.9852,59661.0
2021-11-30 10:30:00,465.01,466.75,461.62,461.92,42969.0,451.2861,452.9747,447.9961,448.2873,42969.0
2021-11-30 11:00:00,461.51,463.49,459.47,462.77,87278.0,447.8894,449.811,445.9096,449.1122,87278.0
2021-11-30 11:30:00,462.57,463.29,460.59,462.38,31621.0,448.9181,449.6169,446.9965,448.7337,31621.0
2021-11-30 12:00:00,462.36,462.36,460.0,461.46,67362.0,448.7143,448.7143,446.424,447.8409,67362.0
2021-11-30 12:30:00,461.33,463.33,460.88,462.41,30048.0,447.7147,449.6557,447.278,448.7628,30048.0
2021-11-30 13:00:00,462.5,463.85,462.46,463.38,36425.0,448.8502,450.1603,448.8113,449.7042,36425.0
2021-11-30 13:30:00,463.24,464.12,462.94,462.95,29314.0,449.5683,450.4224,449.2772,449.2869,29314.0
2021-11-30 14:00:00,463.05,463.35,462.33,462.46,24965.0,449.3839,449.6751,448.6852,448.8113,24965.0
2021-11-30 14:30:00,462.36,462.54,458.96,459.33,24577.0,448.7143,448.889,445.4146,445.7737,24577.0
2021-11-30 15:00:00,459.53,459.53,457.27,457.33,33353.0,445.9678,445.9678,443.7745,443.8328,33353.0
2021-11-30 15:30:00,457.59,457.93,454.39,455.72,190582.0,444.0851,444.415,440.9795,442.2703,190582.0
2021-12-01 09:30:00,461.05,462.52,451.39,451.39,130119.0,447.443,448.8696,438.0681,438.0681,130119.0
2021-12-01 10:00:00,451.47,457.15,451.42,455.95,61028.0,438.1457,443.6581,438.0972,442.4935,61028.0
2021-12-01 10:30:00,456.11,457.61,454.98,457.08,39581.0,442.6488,444.1045,441.5521,443.5901,39581.0
2021-12-01 11:00:00,457.24,459.39,456.13,459.15,35332.0,443.7454,445.832,442.6682,445.599,35332.0
2021-12-01 11:30:00,459.34,461.3,458.52,459.95,36760.0,445.7834,447.6856,444.9876,446.3754,36760.0
2021-12-01 12:00:00,460.11,461.01,459.13,459.68,25840.0,446.5307,447.4041,445.5796,446.1134,25840.0
2021-12-01 12:30:00,460.08,460.2,458.4,458.49,48449.0,446.5016,446.618,444.8712,444.9585,48449.0
2021-12-01 13:00:00,458.5,458.91,455.48,456.19,42628.0,444.9682,445.3661,442.0374,442.7264,42628.0
2021-12-01 13:30:00,456.33,457.67,455.19,456.44,23321.0,442.8623,444.1627,441.7559,442.969,23321.0
2021-12-01 14:00:00,456.21,457.23,454.25,457.11,21591.0,442.7458,443.7357,440.8437,443.6192,21591.0
2021-12-01 14:30:00,457.04,458.08,455.13,455.63,26276.0,443.5513,444.5606,441.6977,442.1829,26276.0
2021-12-01 15:00:00,455.98,456.5,451.66,452.29,32363.0,442.5226,443.0272,438.3301,438.9415,32363.0
2021-12-01 15:30:00,452.0,453.94,448.72,448.72,129861.0,438.6601,440.5428,435.4769,435.4769,129861.0
2021-12-02 09:30:00,448.04,457.96,447.95,457.31,66754.0,434.8169,444.4442,434.7296,443.8133,66754.0
2021-12-02 10:00:00,457.59,459.72,455.0,457.39,43939.0,444.0851,446.1522,441.5715,443.891,43939.0
2021-12-02 10:30:00,457.53,458.32,454.47,456.27,41837.0,444.0268,444.7935,441.0572,442.804,41837.0
2021-12-02 11:00:00,456.72,459.87,456.03,459.0,47714.0,443.2408,446.2978,442.5711,445.4535,47714.0
2021-12-02 11:30:00,459.23,460.4,457.23,460.17,42439.0,445.6767,446.8121,443.7357,446.5889,42439.0
2021-12-02 12:00:00,460.08,461.68,459.97,461.54,26342.0,446.5016,448.0544,446.3948,447.9185,26342.0
2021-12-02 12:30:00,461.34,462.58,460.53,462.36,25419.0,447.7244,448.9278,446.9383,448.7143,25419.0
2021-12-02 13:00:00,461.92,462.32,460.51,460.99,20511.0,448.2873,448.6755,446.9189,447.3847,20511.0
2021-12-02 13:30:00,461.05,461.57,460.33,461.25,15477.0,447.443,447.9476,446.7442,447.6371,15477.0
2021-12-02 14:00:00,460.92,461.55,460.71,461.27,23421.0,447.3168,447.9282,447.113,447.6565,23421.0
2021-12-02 14:30:00,461.25,461.31,459.85,460.23,36621.0,447.6371,447.6953,446.2784,446.6472,36621.0
2021-12-02 15:00:00,460.41,460.89,459.74,460.12,35412.0,446.8219,447.2877,446.1716,446.5404,35412.0
2021-12-02 15:30:00,460.1,462.44,460.1,461.35,165870.0,446.521,448.7919,446.521,447.7341,165870.0
2021-12-03 09:30:00,462.69,465.49,458.89,460.17,55731.0,449.0346,451.7519,445.3467,446.5889,55731.0
2021-12-03 10:00:00,459.83,461.31,457.31,458.36,67105.0,446.259,447.6953,443.8133,444.8324,67105.0
2021-12-03 10:30:00,458.06,458.06,448.69,448.7,48875.0,444.5412,444.5412,435.4477,435.4575,48875.0
2021-12-03 11:00:00,448.68,450.31,445.33,448.96,91493.0,435.438,437.0199,432.1869,435.7098,91493.0
2021-12-03 11:30:00,448.32,449.8,447.57,448.15,37884.0,435.0887,436.525,434.3608,434.9237,37884.0
2021-12-03 12:00:00,448.13,451.18,447.25,450.5,29258.0,434.9043,437.8643,434.0502,437.2043,29258.0
2021-12-03 12:30:00,450.08,452.13,449.29,450.36,24255.0,436.7967,438.7862,436.03,437.0685,24255.0
2021-12-03 13:00:00,450.09,452.15,449.73,451.48,22729.0,436.8064,438.8056,436.4571,438.1554,22729.0
2021-12-03 13:30:00,451.06,451.06,449.27,449.94,22289.0,437.7478,437.7478,436.0106,436.6609,22289.0
2021-12-03 14:00:00,449.72,451.51,449.16,450.92,29214.0,436.4473,438.1845,435.9039,437.6119,29214.0
2021-12-03 14:30:00,450.68,451.7,449.69,449.69,21611.0,437.379,438.3689,436.4182,436.4182,21611.0
2021-12-03 15:00:00,449.53,452.58,449.13,451.87,30257.0,436.263,439.2229,435.8748,438.5339,30257.0
2021-12-03 15:30:00,451.89,456.54,450.81,455.53,175623.0,438.5533,443.0661,437.5052,442.0859,175623.0
2021-12-06 09:30:00,460.19,460.19,453.77,454.31,60006.0,446.6083,446.6083,440.3778,440.9019,60006.0
2021-12-06 10:00:00,454.62,455.09,451.61,454.75,31759.0,441.2027,441.6589,438.2816,441.3289,31759.0
2021-12-06 10:30:00,454.27,456.67,453.42,456.35,37903.0,440.8631,443.1922,440.0381,442.8817,37903.0
2021-12-06 11:00:00,456.46,457.66,454.94,455.27,32219.0,442.9884,444.153,441.5133,441.8335,32219.0
2021-12-06 11:30:00,455.12,455.39,452.19,453.38,34642.0,441.688,441.95,438.8444,439.9993,34642.0
2021-12-06 12:00:00,453.5,454.75,452.72,454.75,20425.0,440.1158,441.3289,439.3588,441.3289,20425.0
2021-12-06 12:30:00,454.77,455.16,454.12,454.84,19352.0,441.3483,441.7268,440.7175,441.4162,19352.0
2021-12-06 13:00:00,455.06,455.89,454.26,455.63,28320.0,441.6297,442.4353,440.8534,442.1829,28320.0
2021-12-06 13:30:00,455.78,457.31,455.78,456.69,20418.0,442.3285,443.8133,442.3285,443.2116,20418.0
2021-12-06 14:00:00,456.65,457.12,455.68,456.2,13224.0,443.1728,443.6289,442.2314,442.7361,13224.0
2021-12-06 14:30:00,456.27,457.07,455.77,456.09,19134.0,442.804,443.5804,442.3188,442.6293,19134.0
2021-12-06 15:00:00,456.09,456.53,454.68,455.63,26528.0,442.6293,443.0564,441.261,442.1829,26528.0
2021-12-06 15:30:00,455.76,457.1,455.3,456.63,112471.0,442.3091,443.6095,441.8627,443.1534,112471.0
2021-12-07 09:30:00,466.71,470.15,463.06,469.87,74144.0,452.9359,456.2744,449.3936,456.0027,74144.0
2021-12-07 10:00:00,470.14,470.59,467.46,468.87,42928.0,456.2647,456.7014,453.6638,455.0322,42928.0
2021-12-07 10:30:00,469.42,470.46,469.18,469.91,19012.0,455.5659,456.5752,455.333,456.0415,19012.0
2021-12-07 11:00:00,469.83,469.98,467.27,467.52,26715.0,455.9638,456.1094,453.4794,453.722,26715.0
2021-12-07 11:30:00,467.48,468.14,466.63,467.34,49972.0,453.6832,454.3237,452.8583,453.5473,49972.0
2021-12-07 12:00:00,467.36,468.28,467.21,467.31,10174.0,453.5667,454.4596,453.4212,453.5182,10174.0
2021-12-07 12:30:00,467.47,468.94,467.17,468.37,17393.0,453.6735,455.1001,453.3823,454.5469,17393.0
2021-12-07 13:00:00,468.3,468.3,467.2,467.49,15729.0,454.479,454.479,453.4115,453.6929,15729.0
2021-12-07 13:30:00,467.76,468.72,467.41,468.12,17389.0,453.9549,454.8866,453.6153,454.3043,17389.0
2021-12-07 14:00:00,468.0,469.0,467.59,468.42,15545.0,454.1878,455.1583,453.7899,454.5955,15545.0
2021-12-07 14:30:00,468.25,469.83,467.91,469.08,22101.0,454.4305,455.9638,454.1005,455.236,22101.0
2021-12-07 15:00:00,469.02,469.61,467.99,468.0,18598.0,455.1777,455.7503,454.1781,454.1878,18598.0
2021-12-07 15:30:00,468.15,470.59,466.89,470.45,119899.0,454.3334,456.7014,453.1106,456.5655,119899.0
2021-12-08 09:30:00,471.35,473.27,468.84,471.15,47819.0,457.439,459.3023,455.0031,457.2449,47819.0
2021-12-08 10:00:00,470.79,472.96,470.46,470.68,34182.0,456.8955,459.0015,456.5752,456.7888,34182.0
2021-12-08 10:30:00,470.6,472.0,470.6,471.0,33381.0,456.7111,458.0698,456.7111,457.0993,33381.0
2021-12-08 11:00:00,471.13,471.58,470.27,471.53,29247.0,457.2255,457.6622,456.3909,457.6137,29247.0
2021-12-08 11:30:00,471.76,471.77,469.84,470.29,12791.0,457.8369,457.8466,455.9735,456.4103,12791.0
2021-12-08 12:00:00,470.27,470.58,469.8,470.5,13835.0,456.3909,456.6917,455.9347,456.6141,13835.0
2021-12-08 12:30:00,470.34,471.42,470.29,471.07,26855.0,456.4588,457.5069,456.4103,457.1672,26855.0
2021-12-08 13:00:00,470.93,471.71,470.73,471.47,19777.0,457.0314,457.7884,456.8373,457.5554,19777.0
2021-12-08 13:30:00,471.48,472.45,470.98,471.7,40690.0,457.5651,458.5065,457.0799,457.7786,40690.0
2021-12-08 14:00:00,471.67,471.92,470.5,470.81,21121.0,457.7495,457.9922,456.6141,456.9149,21121.0
2021-12-08 14:30:00,471.02,471.86,470.88,471.65,9612.0,457.1187,457.9339,456.9828,457.7301,9612.0
2021-12-08 15:00:00,471.7,472.96,471.6,472.46,24548.0,457.7786,459.0015,457.6816,458.5162,24548.0
2021-12-08 15:30:00,472.4,473.41,472.03,473.06,93653.0,458.458,459.4382,458.0989,459.0985,93653.0
2021-12-09 09:30:00,471.34,471.6,469.13,470.11,51068.0,457.4293,457.6816,455.2845,456.2356,51068.0
2021-12-09 10:00:00,470.18,472.03,470.04,470.6,31103.0,456.3035,458.0989,456.1676,456.7111,31103.0
2021-12-09 10:30:00,470.76,471.14,469.86,470.51,34598.0,456.8664,457.2352,455.993,456.6238,34598.0
2021-12-09 11:00:00,470.46,470.5,468.82,470.13,26035.0,456.5752,456.6141,454.9836,456.255,26035.0
2021-12-09 11:30:00,469.93,470.24,468.36,469.29,18877.0,456.0609,456.3617,454.5372,455.4398,18877.0
2021-12-09 12:00:00,469.43,470.47,469.34,469.89,20910.0,455.5756,456.5849,455.4883,456.0221,20910.0
2021-12-09 12:30:00,469.56,469.93,468.61,469.16,17569.0,455.7018,456.0609,454.7798,455.3136,17569.0
2021-12-09 13:00:00,468.85,469.87,468.22,469.78,22041.0,455.0128,456.0027,454.4014,455.9153,22041.0
2021-12-09 13:30:00,469.76,469.78,468.98,469.12,15736.0,455.8959,455.9153,455.1389,455.2748,15736.0
2021-12-09 14:00:00,469.03,469.32,468.37,468.93,16832.0,455.1874,455.4689,454.5469,455.0904,16832.0
2021-12-09 14:30:00,468.99,469.18,468.61,469.06,16433.0,455.1486,455.333,454.7798,455.2166,16433.0
2021-12-09 15:00:00,468.98,470.14,468.22,469.0,41991.0,455.1389,456.2647,454.4014,455.1583,41991.0
2021-12-09 15:30:00,468.93,469.63,467.34,467.35,98044.0,455.0904,455.7697,453.5473,453.557,98044.0
2021-12-10 09:30:00,469.81,472.25,467.57,469.52,38170.0,455.9444,458.3124,453.7705,455.663,38170.0
2021-12-10 10:00:00,469.54,470.25,467.98,469.29,18594.0,455.6824,456.3714,454.1684,455.4398,18594.0
2021-12-10 10:30:00,469.49,469.63,466.19,466.67,27180.0,455.6339,455.7697,452.4313,452.8971,27180.0
2021-12-10 11:00:00,466.51,467.93,465.31,467.7,29319.0,452.7418,454.1199,451.5772,453.8967,29319.0
2021-12-10 11:30:00,467.68,468.97,467.48,468.97,29390.0,453.8773,455.1292,453.6832,455.1292,29390.0
2021-12-10 12:00:00,469.36,470.0,468.53,469.01,25200.0,455.5077,456.1288,454.7022,455.168,25200.0
2021-12-10 12:30:00,468.8,470.45,468.0,470.45,14571.0,454.9642,456.5655,454.1878,456.5655,14571.0
2021-12-10 13:00:00,470.47,471.09,470.18,471.07,18268.0,456.5849,457.1867,456.3035,457.1672,18268.0
2021-12-10 13:30:00,471.0,471.19,470.25,470.37,13796.0,457.0993,457.2837,456.3714,456.4879,13796.0
2021-12-10 14:00:00,470.71,470.75,469.97,470.35,27354.0,456.8179,456.8567,456.0997,456.4685,27354.0
2021-12-10 14:30:00,470.34,471.55,470.33,470.7,29713.0,456.4588,457.6331,456.4491,456.8082,29713.0
2021-12-10 15:00:00,470.62,472.17,470.0,471.92,26336.0,456.7305,458.2348,456.1288,457.9922,26336.0
2021-12-10 15:30:00,472.06,473.86,471.89,473.34,78959.0,458.128,459.8749,457.963,459.3702,78959.0
2021-12-13 09:30:00,475.13,480.82,473.08,480.0,102557.0,461.1074,466.6295,459.1179,465.8337,102557.0
2021-12-13 10:00:00,479.71,481.61,479.08,479.91,75236.0,465.5522,467.3962,464.9408,465.7463,75236.0
2021-12-13 10:30:00,479.95,480.86,478.71,479.68,94010.0,465.7852,466.6683,464.5818,465.5231,94010.0
2021-12-13 11:00:00,479.4,479.42,477.31,478.93,43012.0,465.2514,465.2708,463.2231,464.7953,43012.0
2021-12-13 11:30:00,478.78,480.27,477.62,478.77,51201.0,464.6497,466.0957,463.5239,464.64,51201.0
2021-12-13 12:00:00,478.38,478.8,476.88,476.96,26036.0,464.2615,464.6691,462.8058,462.8834,26036.0
2021-12-13 12:30:00,477.02,477.23,474.66,475.87,16604.0,462.9416,463.1454,460.6513,461.8256,16604.0
2021-12-13 13:00:00,475.58,476.31,474.29,476.27,29314.0,461.5441,462.2526,460.2922,462.2138,29314.0
2021-12-13 13:30:00,475.67,476.76,475.65,476.74,19021.0,461.6315,462.6893,461.6121,462.6699,19021.0
2021-12-13 14:00:00,476.73,477.68,476.11,477.1,25287.0,462.6602,463.5822,462.0585,463.0193,25287.0
2021-12-13 14:30:00,477.22,478.0,477.11,477.82,24730.0,463.1357,463.8927,463.029,463.718,24730.0
2021-12-13 15:00:00,477.85,478.31,477.02,477.25,28014.0,463.7471,464.1936,462.9416,463.1648,28014.0
2021-12-13 15:30:00,477.38,480.15,477.38,478.89,202071.0,463.291,465.9793,463.291,464.7564,202071.0
2021-12-14 09:30:00,475.77,478.03,474.39,475.75,85542.0,461.7285,463.9218,460.3893,461.7091,85542.0
2021-12-14 10:00:00,475.85,476.26,474.1,475.24,50568.0,461.8062,462.2041,460.1078,461.2142,50568.0
2021-12-14 10:30:00,475.01,475.15,469.25,471.24,74789.0,460.991,461.1268,455.401,457.3322,74789.0
2021-12-14 11:00:00,470.97,471.27,467.07,468.51,83821.0,457.0702,457.3613,453.2853,454.6828,83821.0
2021-12-14 11:30:00,468.3,470.08,465.76,466.01,45190.0,454.479,456.2065,452.014,452.2566,45190.0
2021-12-14 12:00:00,465.98,466.54,464.84,466.04,32183.0,452.2275,452.7709,451.1211,452.2857,32183.0
2021-12-14 12:30:00,465.98,466.53,464.97,465.83,23508.0,452.2275,452.7612,451.2473,452.0819,23508.0
2021-12-14 13:00:00,465.84,467.16,465.17,467.16,10933.0,452.0916,453.3726,451.4414,453.3726,10933.0
2021-12-14 13:30:00,466.96,467.27,466.08,466.36,13098.0,453.1785,453.4794,452.3245,452.5962,13098.0
2021-12-14 14:00:00,466.5,468.78,466.35,468.37,28694.0,452.7321,454.9448,452.5865,454.5469,28694.0
2021-12-14 14:30:00,468.42,470.16,468.31,470.09,17119.0,454.5955,456.2841,454.4887,456.2162,17119.0
2021-12-14 15:00:00,469.87,471.78,469.87,471.27,20054.0,456.0027,457.8563,456.0027,457.3613,20054.0
2021-12-14 15:30:00,471.16,472.36,470.07,470.35,115323.0,457.2546,458.4192,456.1968,456.4685,115323.0
2021-12-15 09:30:00,471.37,473.37,469.64,470.29,36750.0,457.4584,459.3994,455.7794,456.4103,36750.0
2021-12-15 10:00:00,470.58,474.68,469.97,473.95,41647.0,456.6917,460.6707,456.0997,459.9622,41647.0
2021-12-15 10:30:00,474.06,475.75,474.02,475.37,42688.0,460.069,461.7091,460.0302,461.3403,42688.0
2021-12-15 11:00:00,475.51,476.18,475.07,475.31,22867.0,461.4762,462.1264,461.0492,461.2821,22867.0
2021-12-15 11:30:00,475.12,475.93,473.72,474.74,26541.0,461.0977,461.8838,459.739,460.7289,26541.0
2021-12-15 12:00:00,474.75,475.92,474.33,475.79,27907.0,460.7386,461.8741,460.331,461.7479,27907.0
2021-12-15 12:30:00,475.64,476.07,474.05,474.77,31643.0,461.6024,462.0197,460.0593,460.758,31643.0
2021-12-15 13:00:00,474.78,474.78,473.63,473.99,31861.0,460.7677,460.7677,459.6517,460.0011,31861.0
2021-12-15 13:30:00,473.95,474.55,473.56,474.55,8505.0,459.9622,460.5445,459.5838,460.5445,8505.0
2021-12-15 14:00:00,474.25,476.04,472.66,473.51,27012.0,460.2534,461.9906,458.7103,459.5352,27012.0
2021-12-15 14:30:00,473.71,475.8,472.96,474.98,26457.0,459.7293,461.7576,459.0015,460.9618,26457.0
2021-12-15 15:00:00,474.76,478.2,474.61,477.92,41471.0,460.7483,464.0868,460.6028,463.8151,41471.0
2021-12-15 15:30:00,478.17,479.53,476.07,478.87,73582.0,464.0577,465.3776,462.0197,464.737,73582.0
2021-12-16 09:30:00,480.91,484.21,479.28,479.54,83413.0,466.7168,469.9194,465.1349,465.3873,83413.0
2021-12-16 10:00:00,479.51,481.24,477.7,480.81,63903.0,465.3581,467.0371,463.6016,466.6198,63903.0
2021-12-16 10:30:00,480.97,481.33,478.48,479.03,31283.0,466.7751,467.1244,464.3585,464.8923,31283.0
2021-12-16 11:00:00,479.31,480.26,477.81,479.59,31794.0,465.1641,466.086,463.7083,465.4358,31794.0
2021-12-16 11:30:00,479.43,479.56,478.39,478.4,25592.0,465.2805,465.4067,464.2712,464.2809,25592.0
2021-12-16 12:00:00,478.38,478.73,476.32,476.75,47991.0,464.2615,464.6012,462.2623,462.6796,47991.0
2021-12-16 12:30:00,477.25,478.11,476.7,477.02,33004.0,463.1648,463.9995,462.6311,462.9416,33004.0
2021-12-16 13:00:00,477.06,477.64,476.33,476.45,37142.0,462.9805,463.5433,462.272,462.3885,37142.0
2021-12-16 13:30:00,476.44,477.15,476.02,476.45,24108.0,462.3788,463.0678,461.9712,462.3885,24108.0
2021-12-16 14:00:00,476.38,477.14,474.87,474.94,23866.0,462.3205,463.0581,460.8551,460.923,23866.0
2021-12-16 14:30:00,474.71,475.45,472.37,473.01,66287.0,460.6998,461.418,458.4289,459.05,66287.0
2021-12-16 15:00:00,472.8,476.1,471.49,475.96,42235.0,458.8462,462.0488,457.5748,461.9129,42235.0
2021-12-16 15:30:00,476.06,478.11,475.56,476.63,112533.0,462.01,463.9995,461.5247,462.5631,112533.0
2021-12-17 09:30:00,475.43,475.56,469.18,472.51,286346.0,461.3986,461.5247,455.333,458.5647,286346.0
2021-12-17 10:00:00,472.4,472.4,469.0,469.59,50552.0,458.458,458.458,455.1583,455.7309,50552.0
2021-12-17 10:30:00,470.07,472.59,469.27,470.37,71634.0,456.1968,458.6424,455.4204,456.4879,71634.0
2021-12-17 11:00:00,470.3,472.95,469.55,471.5,57275.0,456.42,458.9918,455.6921,457.5846,57275.0
2021-12-17 11:30:00,471.67,471.86,464.84,466.5,35189.0,457.7495,457.9339,451.1211,452.7321,35189.0
2021-12-17 12:00:00,466.28,471.0,465.4,470.79,23469.0,452.5186,457.0993,451.6646,456.8955,23469.0
2021-12-17 12:30:00,470.79,471.66,469.36,469.56,32046.0,456.8955,457.7398,455.5077,455.7018,32046.0
2021-12-17 13:00:00,469.36,470.47,468.76,470.41,41131.0,455.5077,456.5849,454.9254,456.5267,41131.0
2021-12-17 13:30:00,470.55,472.19,469.75,471.82,29370.0,456.6626,458.2542,455.8862,457.8951,29370.0
2021-12-17 14:00:00,471.79,472.11,470.17,471.02,24595.0,457.866,458.1765,456.2938,457.1187,24595.0
2021-12-17 14:30:00,471.36,472.03,471.04,471.93,18767.0,457.4487,458.0989,457.1381,458.0019,18767.0
2021-12-17 15:00:00,471.89,472.28,469.78,470.02,34110.0,457.963,458.3415,455.9153,456.1482,34110.0
2021-12-17 15:30:00,470.09,470.11,466.23,467.57,148931.0,456.2162,456.2356,452.4701,453.7705,148931.0
2021-12-20 09:30:00,462.36,462.36,456.17,458.53,77774.0,448.7143,448.7143,442.707,444.9973,77774.0
2021-12-20 10:00:00,458.58,459.39,454.0,455.55,56010.0,445.0459,445.832,440.601,442.1053,56010.0
2021-12-20 10:30:00,455.52,458.6,454.47,457.72,25921.0,442.0762,445.0653,441.0572,444.2112,25921.0
2021-12-20 11:00:00,457.69,459.3,455.49,458.1,25996.0,444.1821,445.7446,442.0471,444.58,25996.0
2021-12-20 11:30:00,458.08,459.18,456.87,458.98,18968.0,444.5606,445.6282,443.3863,445.4341,18968.0
2021-12-20 12:00:00,458.85,459.87,458.2,459.86,15217.0,445.3079,446.2978,444.6771,446.2881,15217.0
2021-12-20 12:30:00,459.62,459.8,458.54,458.7,12069.0,446.0552,446.2299,445.007,445.1623,12069.0
2021-12-20 13:00:00,458.76,460.17,458.4,459.66,24413.0,445.2205,446.5889,444.8712,446.094,24413.0
2021-12-20 13:30:00,459.61,460.73,458.88,459.94,29654.0,446.0455,447.1324,445.337,446.3657,29654.0
2021-12-20 14:00:00,460.08,460.33,459.28,459.57,35903.0,446.5016,446.7442,445.7252,446.0066,35903.0
2021-12-20 14:30:00,459.4,462.21,458.74,461.1,19420.0,445.8417,448.5687,445.2011,447.4915,19420.0
2021-12-20 15:00:00,461.44,461.94,460.0,460.25,56187.0,447.8215,448.3067,446.424,446.6666,56187.0
2021-12-20 15:30:00,460.05,461.82,459.74,460.53,148908.0,446.4725,448.1902,446.1716,446.9383,148908.0
2021-12-21 09:30:00,464.71,466.58,463.04,464.76,45295.0,450.9949,452.8098,449.3742,451.0435,45295.0
2021-12-21 10:00:00,464.81,467.65,464.07,466.29,17570.0,451.092,453.8482,450.3738,452.5283,17570.0
2021-12-21 10:30:00,466.69,466.82,464.62,466.82,14105.0,452.9165,453.0427,450.9076,453.0427,14105.0
2021-12-21 11:00:00,466.9,468.02,465.16,465.75,18422.0,453.1203,454.2073,451.4317,452.0043,18422.0
2021-12-21 11:30:00,465.87,468.79,465.75,468.41,10362.0,452.1207,454.9545,452.0043,454.5857,10362.0
2021-12-21 12:00:00,468.31,469.91,468.17,469.27,9584.0,454.4887,456.0415,454.3528,455.4204,9584.0
2021-12-21 12:30:00,469.52,470.19,469.18,470.13,11259.0,455.663,456.3132,455.333,456.255,11259.0
2021-12-21 13:00:00,470.15,470.15,468.77,469.12,9379.0,456.2744,456.2744,454.9351,455.2748,9379.0
2021-12-21 13:30:00,469.25,470.46,469.14,469.85,22190.0,455.401,456.5752,455.2942,455.9832,22190.0
2021-12-21 14:00:00,469.49,469.9,468.18,469.04,12124.0,455.6339,456.0318,454.3625,455.1972,12124.0
2021-12-21 14:30:00,469.29,469.66,468.22,469.66,11019.0,455.4398,455.7989,454.4014,455.7989,11019.0
2021-12-21 15:00:00,469.53,470.06,469.18,470.06,13007.0,455.6727,456.187,455.333,456.187,13007.0
2021-12-21 15:30:00,469.94,470.9,468.51,470.61,63217.0,456.0706,457.0023,454.6828,456.7208,63217.0
2021-12-22 09:30:00,470.97,472.87,468.6,471.01,46550.0,457.0702,458.9141,454.7701,457.109,46550.0
2021-12-22 10:00:00,471.07,471.67,469.83,470.94,16904.0,457.1672,457.7495,455.9638,457.0411,16904.0
2021-12-22 10:30:00,471.15,473.7,471.15,472.91,19728.0,457.2449,459.7196,457.2449,458.9529,19728.0
2021-12-22 11:00:00,472.88,473.23,472.17,472.68,22282.0,458.9238,459.2635,458.2348,458.7297,22282.0
2021-12-22 11:30:00,472.7,473.05,472.09,472.72,14797.0,458.7491,459.0888,458.1571,458.7685,14797.0
2021-12-22 12:00:00,472.69,472.69,471.53,471.81,10191.0,458.7394,458.7394,457.6137,457.8854,10191.0
2021-12-22 12:30:00,472.01,472.46,471.91,471.91,8509.0,458.0795,458.5162,457.9824,457.9824,8509.0
2021-12-22 13:00:00,471.91,472.37,471.63,472.16,9466.0,457.9824,458.4289,457.7107,458.2251,9466.0
2021-12-22 13:30:00,472.2,472.34,471.17,471.78,11036.0,458.2639,458.3998,457.2643,457.8563,11036.0
2021-12-22 14:00:00,471.32,471.86,471.23,471.23,6904.0,457.4099,457.9339,457.3225,457.3225,6904.0
2021-12-22 14:30:00,471.63,472.26,471.61,472.14,11632.0,457.7107,458.3221,457.6913,458.2057,11632.0
2021-12-22 15:00:00,472.18,472.83,471.99,472.27,57842.0,458.2445,458.8753,458.0601,458.3318,57842.0
2021-12-22 15:30:00,472.36,473.28,472.08,473.26,142261.0,458.4192,459.312,458.1474,459.2926,142261.0
2021-12-23 09:30:00,474.31,476.44,473.52,475.11,63613.0,460.3116,462.3788,459.5449,461.088,63613.0
2021-12-23 10:00:00,474.88,476.66,474.88,475.86,14162.0,460.8648,462.5923,460.8648,461.8159,14162.0
2021-12-23 10:30:00,475.99,476.31,475.64,475.79,11409.0,461.942,462.2526,461.6024,461.7479,11409.0
2021-12-23 11:00:00,475.84,477.42,475.83,476.97,14955.0,461.7965,463.3298,461.7868,462.8931,14955.0
2021-12-23 11:30:00,477.06,477.27,476.1,476.43,8462.0,462.9805,463.1843,462.0488,462.3691,8462.0
2021-12-23 12:00:00,476.33,476.75,475.31,475.31,12713.0,462.272,462.6796,461.2821,461.2821,12713.0
2021-12-23 12:30:00,475.52,475.75,475.04,475.53,8884.0,461.4859,461.7091,461.0201,461.4956,8884.0
2021-12-23 13:00:00,475.43,475.66,474.32,474.73,11979.0,461.3986,461.6218,460.3213,460.7192,11979.0
2021-12-23 13:30:00,474.66,475.4,474.44,475.4,7186.0,460.6513,461.3694,460.4378,461.3694,7186.0
2021-12-23 14:00:00,475.47,475.8,475.22,475.39,8522.0,461.4374,461.7576,461.1948,461.3597,8522.0
2021-12-23 14:30:00,475.48,475.97,475.15,475.79,15325.0,461.4471,461.9226,461.1268,461.7479,15325.0
2021-12-23 15:00:00,475.65,476.14,475.06,475.24,11117.0,461.6121,462.0876,461.0395,461.2142,11117.0
2021-12-23 15:30:00,475.2,476.11,473.47,473.5,80494.0,461.1754,462.0585,459.4964,459.5255,80494.0
2021-12-27 09:30:00,478.24,480.27,475.05,477.3,59075.0,464.1256,466.0957,461.0298,463.2134,59075.0
2021-12-27 10:00:00,477.59,478.69,475.33,475.46,23979.0,463.4948,464.5624,461.3015,461.4277,23979.0
2021-12-27 10:30:00,475.54,475.73,473.69,474.0,14631.0,461.5053,461.6897,459.7099,460.0108,14631.0
2021-12-27 11:00:00,474.0,474.67,472.51,474.32,16303.0,460.0108,460.661,458.5647,460.3213,16303.0
2021-12-27 11:30:00,474.28,475.61,474.12,475.61,10820.0,460.2825,461.5733,460.1272,461.5733,10820.0
2021-12-27 12:00:00,475.28,475.68,474.85,475.05,17060.0,461.253,461.6412,460.8357,461.0298,17060.0
2021-12-27 12:30:00,475.23,475.76,474.85,475.36,9192.0,461.2045,461.7188,460.8357,461.3306,9192.0
2021-12-27 13:00:00,475.27,475.84,474.9,475.82,10671.0,461.2433,461.7965,460.8842,461.7771,10671.0
2021-12-27 13:30:00,475.74,476.72,475.65,476.7,11085.0,461.6994,462.6505,461.6121,462.6311,11085.0
2021-12-27 14:00:00,476.62,476.62,475.93,476.32,12215.0,462.5534,462.5534,461.8838,462.2623,12215.0
2021-12-27 14:30:00,476.45,476.86,475.6,476.25,9830.0,462.3885,462.7864,461.5635,462.1944,9830.0
2021-12-27 15:00:00,476.23,476.68,475.91,476.68,15066.0,462.175,462.6117,461.8644,462.6117,15066.0
2021-12-27 15:30:00,476.56,478.32,476.56,478.32,78737.0,462.4952,464.2033,462.4952,464.2033,78737.0
2021-12-28 09:30:00,478.63,481.44,478.11,480.3,31386.0,464.5041,467.2312,463.9995,466.1248,31386.0
2021-12-28 10:00:00,480.12,480.88,478.73,479.79,25050.0,465.9501,466.6877,464.6012,465.6299,25050.0
2021-12-28 10:30:00,479.95,480.96,479.43,480.39,18793.0,465.7852,466.7654,465.2805,466.2122,18793.0
2021-12-28 11:00:00,480.42,480.85,479.71,479.73,8935.0,466.2413,466.6586,465.5522,465.5717,8935.0
2021-12-28 11:30:00,479.73,480.76,479.41,480.55,7123.0,465.5717,466.5713,465.2611,466.3675,7123.0
2021-12-28 12:00:00,480.62,480.64,478.29,478.39,20025.0,466.4354,466.4548,464.1742,464.2712,20025.0
2021-12-28 12:30:00,478.4,478.83,477.42,477.75,6186.0,464.2809,464.6982,463.3298,463.6501,6186.0
2021-12-28 13:00:00,477.66,477.95,476.55,477.0,10861.0,463.5627,463.8442,462.4855,462.9222,10861.0
2021-12-28 13:30:00,476.95,477.41,476.86,477.3,5426.0,462.8737,463.3201,462.7864,463.2134,5426.0
2021-12-28 14:00:00,477.39,477.44,476.72,477.44,6209.0,463.3007,463.3492,462.6505,463.3492,6209.0
2021-12-28 14:30:00,477.31,477.35,476.58,477.02,8275.0,463.2231,463.2619,462.5146,462.9416,8275.0
2021-12-28 15:00:00,476.88,477.11,476.45,476.5,13081.0,462.8058,463.029,462.3885,462.437,13081.0
2021-12-28 15:30:00,476.37,476.83,474.51,475.14,89091.0,462.3108,462.7572,460.5057,461.1171,89091.0
2021-12-29 09:30:00,475.92,477.49,475.63,476.7,24376.0,461.8741,463.3978,461.5927,462.6311,24376.0
2021-12-29 10:00:00,476.8,476.8,474.41,475.42,14469.0,462.7281,462.7281,460.4087,461.3889,14469.0
2021-12-29 10:30:00,475.47,476.55,475.26,475.85,13098.0,461.4374,462.4855,461.2336,461.8062,13098.0
2021-12-29 11:00:00,475.62,475.76,474.28,474.53,13730.0,461.583,461.7188,460.2825,460.5251,13730.0
2021-12-29 11:30:00,474.78,475.05,474.1,474.45,12289.0,460.7677,461.0298,460.1078,460.4475,12289.0
2021-12-29 12:00:00,473.93,474.23,473.31,473.65,13165.0,459.9428,460.234,459.3411,459.6711,13165.0
2021-12-29 12:30:00,473.62,473.89,472.35,472.96,9984.0,459.642,459.904,458.4095,459.0015,9984.0
2021-12-29 13:00:00,473.34,473.98,472.99,472.99,7380.0,459.3702,459.9914,459.0306,459.0306,7380.0
2021-12-29 13:30:00,473.14,474.3,472.44,474.25,9676.0,459.1761,460.3019,458.4968,460.2534,9676.0
2021-12-29 14:00:00,474.37,474.97,474.03,474.24,10029.0,460.3698,460.9521,460.0399,460.2437,10029.0
2021-12-29 14:30:00,474.26,474.74,474.1,474.74,9594.0,460.2631,460.7289,460.1078,460.7289,9594.0
2021-12-29 15:00:00,474.61,476.07,474.53,475.84,20359.0,460.6028,462.0197,460.5251,461.7965,20359.0
2021-12-29 15:30:00,475.78,476.22,474.26,474.55,69354.0,461.7382,462.1652,460.2631,460.5445,69354.0
2021-12-30 09:30:00,474.94,476.78,473.79,474.04,31398.0,460.923,462.7087,459.807,460.0496,31398.0
2021-12-30 10:00:00,474.09,475.32,473.06,474.65,21597.0,460.0981,461.2918,459.0985,460.6416,21597.0
2021-12-30 10:30:00,474.79,475.21,474.0,474.17,16316.0,460.7775,461.1851,460.0108,460.1758,16316.0
2021-12-30 11:00:00,474.19,474.41,473.8,474.15,15597.0,460.1952,460.4087,459.8167,460.1563,15597.0
2021-12-30 11:30:00,474.14,474.17,472.82,473.01,17982.0,460.1466,460.1758,458.8656,459.05,17982.0
2021-12-30 12:00:00,473.12,473.6,472.74,473.24,12412.0,459.1567,459.6226,458.788,459.2732,12412.0
2021-12-30 12:30:00,473.26,473.27,472.36,472.79,19962.0,459.2926,459.3023,458.4192,458.8365,19962.0
2021-12-30 13:00:00,472.81,472.84,471.71,471.71,21519.0,458.8559,458.885,457.7884,457.7884,21519.0
2021-12-30 13:30:00,471.68,472.95,471.68,472.75,17574.0,457.7592,458.9918,457.7592,458.7977,17574.0
2021-12-30 14:00:00,472.78,472.95,472.3,472.62,19696.0,458.8268,458.9918,458.3609,458.6715,19696.0
2021-12-30 14:30:00,472.42,472.44,471.75,472.04,18455.0,458.4774,458.4968,457.8272,458.1086,18455.0
2021-12-30 15:00:00,471.98,472.26,471.57,471.68,14925.0,458.0504,458.3221,457.6525,457.7592,14925.0
2021-12-30 15:30:00,471.77,471.99,470.05,470.81,85706.0,457.8466,458.0601,456.1773,456.9149,85706.0
2021-12-31 09:30:00,469.58,472.46,469.02,470.5,17488.0,455.7212,458.5162,455.1777,456.6141,17488.0
2021-12-31 10:00:00,470.13,471.31,469.24,470.9,17942.0,456.255,457.4002,455.3913,457.0023,17942.0
2021-12-31 10:30:00,470.82,471.17,470.0,470.6,13311.0,456.9246,457.2643,456.1288,456.7111,13311.0
2021-12-31 11:00:00,470.65,470.74,469.75,469.87,15288.0,456.7596,456.847,455.8862,456.0027,15288.0
2021-12-31 11:30:00,470.06,470.14,469.36,469.77,16062.0,456.187,456.2647,455.5077,455.9056,16062.0
2021-12-31 12:00:00,469.66,470.47,469.59,470.23,10625.0,455.7989,456.5849,455.7309,456.352,10625.0
2021-12-31 12:30:00,470.24,472.06,470.24,471.91,38740.0,456.3617,458.128,456.3617,457.9824,38740.0
2021-12-31 13:00:00,472.02,473.08,472.0,472.98,11629.0,458.0892,459.1179,458.0698,459.0209,11629.0
2021-12-31 13:30:00,473.07,473.12,472.09,472.58,7914.0,459.1082,459.1567,458.1571,458.6327,7914.0
2021-12-31 14:00:00,472.74,473.66,472.09,472.09,12993.0,458.788,459.6808,458.1571,458.1571,12993.0
2021-12-31 14:30:00,472.38,472.98,472.06,472.35,7587.0,458.4386,459.0209,458.128,458.4095,7587.0
2021-12-31 15:00:00,472.45,473.29,472.19,473.19,15011.0,458.5065,459.3217,458.2542,459.2247,15011.0
2021-12-31 15:30:00,473.33,473.93,471.54,471.93,78224.0,459.3605,459.9428,457.6234,458.0019,78224.0
2022-01-03 09:30:00,472.83,472.83,464.63,464.63,129660.0,458.8753,458.8753,450.9173,450.9173,129660.0
2022-01-03 10:00:00,464.97,465.37,461.74,462.57,65823.0,451.2473,451.6355,448.1126,448.9181,65823.0
2022-01-03 10:30:00,462.47,463.09,459.7,460.91,39841.0,448.8211,449.4228,446.1328,447.3071,39841.0
2022-01-03 11:00:00,461.54,461.54,458.25,458.78,28028.0,447.9185,447.9185,444.7256,445.24,28028.0
2022-01-03 11:30:00,459.05,460.57,458.29,459.6,19015.0,445.502,446.9771,444.7644,446.0358,19015.0
2022-01-03 12:00:00,459.47,461.54,459.09,460.96,16816.0,445.9096,447.9185,445.5408,447.3556,16816.0
2022-01-03 12:30:00,461.09,461.17,459.47,459.78,23197.0,447.4818,447.5594,445.9096,446.2104,23197.0
2022-01-03 13:00:00,459.79,462.06,459.6,462.0,18002.0,446.2201,448.4232,446.0358,448.3649,18002.0
2022-01-03 13:30:00,461.95,462.13,460.96,461.99,18502.0,448.3164,448.4911,447.3556,448.3552,18502.0
2022-01-03 14:00:00,462.14,462.55,461.61,462.0,34408.0,448.5008,448.8987,447.9864,448.3649,34408.0
2022-01-03 14:30:00,462.02,463.57,461.58,461.58,22994.0,448.3843,449.8886,447.9573,447.9573,22994.0
2022-01-03 15:00:00,461.7,462.1,461.03,461.85,18327.0,448.0738,448.462,447.4236,448.2194,18327.0
2022-01-03 15:30:00,461.82,462.29,460.69,461.09,97389.0,448.1902,448.6464,447.0936,447.4818,97389.0
2022-01-04 09:30:00,465.02,465.02,457.89,458.44,80350.0,451.2958,451.2958,444.3762,444.91,80350.0
2022-01-04 10:00:00,458.57,461.76,458.57,461.76,35316.0,445.0362,448.132,445.0362,448.132,35316.0
2022-01-04 10:30:00,461.9,463.54,460.8,461.82,30806.0,448.2679,449.8595,447.2003,448.1902,30806.0
2022-01-04 11:00:00,462.04,462.95,461.46,462.0,46639.0,448.4037,449.2869,447.8409,448.3649,46639.0
2022-01-04 11:30:00,462.01,463.56,461.19,461.54,33707.0,448.3746,449.8789,447.5788,447.9185,33707.0
2022-01-04 12:00:00,461.45,461.57,459.39,459.58,20817.0,447.8312,447.9476,445.832,446.0163,20817.0
2022-01-04 12:30:00,459.38,460.07,459.28,459.59,12141.0,445.8222,446.4919,445.7252,446.0261,12141.0
2022-01-04 13:00:00,459.52,459.72,458.47,458.48,16726.0,445.9581,446.1522,444.9391,444.9488,16726.0
2022-01-04 13:30:00,458.41,458.49,456.95,457.55,19838.0,444.8809,444.9585,443.464,444.0463,19838.0
2022-01-04 14:00:00,457.62,458.46,457.29,457.29,29842.0,444.1142,444.9294,443.7939,443.7939,29842.0
2022-01-04 14:30:00,457.3,458.8,457.09,457.85,45265.0,443.8036,445.2594,443.5998,444.3374,45265.0
2022-01-04 15:00:00,458.19,459.83,458.19,458.71,36734.0,444.6674,446.259,444.6674,445.172,36734.0
2022-01-04 15:30:00,458.85,461.99,458.3,459.97,117423.0,445.3079,448.3552,444.7741,446.3948,117423.0
2022-01-05 09:30:00,461.23,461.23,455.87,460.34,104216.0,447.6177,447.6177,442.4158,446.7539,104216.0
2022-01-05 10:00:00,460.34,461.33,457.94,459.49,28835.0,446.7539,447.7147,444.4247,445.929,28835.0
2022-01-05 10:30:00,459.12,460.13,458.43,459.89,76911.0,445.5699,446.5501,444.9003,446.3172,76911.0
2022-01-05 11:00:00,459.87,461.05,458.0,461.05,62698.0,446.2978,447.443,444.483,447.443,62698.0
2022-01-05 11:30:00,461.36,462.48,460.44,461.58,34556.0,447.7438,448.8308,446.851,447.9573,34556.0
2022-01-05 12:00:00,461.25,461.39,460.28,461.0,11252.0,447.6371,447.7729,446.6957,447.3944,11252.0
2022-01-05 12:30:00,461.13,462.85,461.02,462.55,17631.0,447.5206,449.1898,447.4138,448.8987,17631.0
2022-01-05 13:00:00,462.56,463.15,461.53,461.53,24282.0,448.9084,449.481,447.9088,447.9088,24282.0
2022-01-05 13:30:00,461.3,461.71,460.53,461.03,10903.0,447.6856,448.0835,446.9383,447.4236,10903.0
2022-01-05 14:00:00,460.84,462.03,458.56,459.89,47890.0,447.2392,448.394,445.0265,446.3172,47890.0
2022-01-05 14:30:00,459.97,460.24,456.64,457.06,25316.0,446.3948,446.6569,443.1631,443.5707,25316.0
2022-01-05 15:00:00,457.03,457.34,456.01,456.77,88238.0,443.5416,443.8425,442.5517,443.2893,88238.0
2022-01-05 15:30:00,456.76,458.32,455.41,456.03,148667.0,443.2796,444.7935,441.9694,442.5711,148667.0
2022-01-06 09:30:00,453.73,454.96,446.54,447.84,172370.0,440.339,441.5327,433.3612,434.6228,172370.0
2022-01-06 10:00:00,448.03,451.95,447.04,451.63,59426.0,434.8072,438.6115,433.8464,438.301,59426.0
2022-01-06 10:30:00,451.74,451.76,449.69,450.19,34188.0,438.4077,438.4271,436.4182,436.9035,34188.0
2022-01-06 11:00:00,450.24,451.64,449.42,450.43,53111.0,436.952,438.3107,436.1562,437.1364,53111.0
2022-01-06 11:30:00,450.54,453.75,450.41,453.53,19239.0,437.2431,440.3584,437.117,440.1449,19239.0
2022-01-06 12:00:00,453.8,453.84,453.09,453.31,14519.0,440.4069,440.4458,439.7179,439.9314,14519.0
2022-01-06 12:30:00,453.61,454.78,453.04,454.73,24066.0,440.2225,441.358,439.6694,441.3095,24066.0
2022-01-06 13:00:00,454.71,454.77,451.51,451.55,19869.0,441.2901,441.3483,438.1845,438.2233,19869.0
2022-01-06 13:30:00,451.58,452.5,450.93,451.42,28752.0,438.2525,439.1453,437.6216,438.0972,28752.0
2022-01-06 14:00:00,451.45,452.49,450.4,451.5,43421.0,438.1263,439.1356,437.1073,438.1748,43421.0
2022-01-06 14:30:00,451.55,452.67,451.13,452.34,24110.0,438.2233,439.3103,437.8157,438.99,24110.0
2022-01-06 15:00:00,452.51,453.94,451.84,452.97,29191.0,439.155,440.5428,438.5048,439.6014,29191.0
2022-01-06 15:30:00,452.95,453.1,451.2,451.98,136902.0,439.582,439.7276,437.8837,438.6406,136902.0
2022-01-07 09:30:00,450.08,452.08,447.95,450.11,51638.0,436.7967,438.7377,434.7296,436.8258,51638.0
2022-01-07 10:00:00,450.26,451.7,449.16,450.33,25573.0,436.9714,438.3689,435.9039,437.0393,25573.0
2022-01-07 10:30:00,450.27,450.96,448.35,448.52,33556.0,436.9811,437.6508,435.1178,435.2828,33556.0
2022-01-07 11:00:00,448.57,449.52,447.85,448.99,40754.0,435.3313,436.2532,434.6325,435.7389,40754.0
2022-01-07 11:30:00,448.91,450.56,448.65,450.0,73898.0,435.6613,437.2626,435.4089,436.7191,73898.0
2022-01-07 12:00:00,450.2,450.2,447.34,447.56,27416.0,436.9132,436.9132,434.1376,434.3511,27416.0
2022-01-07 12:30:00,447.55,448.14,447.33,447.94,9364.0,434.3414,434.914,434.1279,434.7199,9364.0
2022-01-07 13:00:00,448.1,449.13,447.87,448.65,12697.0,434.8752,435.8748,434.6519,435.4089,12697.0
2022-01-07 13:30:00,448.74,450.0,448.74,449.03,14172.0,435.4963,436.7191,435.4963,435.7777,14172.0
2022-01-07 14:00:00,449.08,449.51,448.2,448.34,18830.0,435.8262,436.2435,434.9722,435.1081,18830.0
2022-01-07 14:30:00,448.1,448.55,447.29,447.42,24273.0,434.8752,435.3119,434.0891,434.2152,24273.0
2022-01-07 15:00:00,447.5,447.74,446.13,446.62,21673.0,434.2929,434.5258,432.9633,433.4388,21673.0
2022-01-07 15:30:00,446.56,448.0,446.45,446.79,104728.0,433.3806,434.7781,433.2739,433.6038,104728.0
2022-01-10 09:30:00,439.1,442.41,432.91,434.31,161228.0,426.1408,429.3531,420.1335,421.4921,161228.0
2022-01-10 10:00:00,433.93,434.77,429.37,432.65,79574.0,421.1234,421.9386,416.6979,419.8811,79574.0
2022-01-10 10:30:00,432.83,432.91,429.92,431.76,61520.0,420.0558,420.1335,417.2317,419.0174,61520.0
2022-01-10 11:00:00,431.53,433.17,430.52,432.87,95031.0,418.7942,420.3858,417.814,420.0946,95031.0
2022-01-10 11:30:00,432.78,433.3,428.32,429.94,49630.0,420.0073,420.512,415.6789,417.2511,49630.0
2022-01-10 12:00:00,429.94,430.55,428.78,429.79,41245.0,417.2511,417.8431,416.1254,417.1055,41245.0
2022-01-10 12:30:00,429.83,431.68,429.51,430.41,64683.0,417.1444,418.9398,416.8338,417.7072,64683.0
2022-01-10 13:00:00,430.47,431.82,429.87,431.4,55277.0,417.7655,419.0756,417.1832,418.668,55277.0
2022-01-10 13:30:00,431.24,432.3,430.73,432.19,33843.0,418.5127,419.5415,418.0178,419.4347,33843.0
2022-01-10 14:00:00,432.32,433.67,432.13,433.64,37804.0,419.5609,420.871,419.3765,420.8419,37804.0
2022-01-10 14:30:00,433.56,434.52,432.34,432.56,63166.0,420.7643,421.6959,419.5803,419.7938,63166.0
2022-01-10 15:00:00,432.75,433.06,430.9,431.68,60122.0,419.9782,420.279,418.1828,418.9398,60122.0
2022-01-10 15:30:00,431.69,435.43,431.45,435.39,231905.0,418.9495,422.5791,418.7166,422.5403,231905.0
2022-01-11 09:30:00,435.39,437.1,430.9,432.92,55841.0,422.5403,424.1998,418.1828,420.1432,55841.0
2022-01-11 10:00:00,433.18,436.31,433.14,434.72,82770.0,420.3955,423.4331,420.3567,421.89,82770.0
2022-01-11 10:30:00,434.87,435.52,432.23,432.51,55844.0,422.0356,422.6664,419.4735,419.7453,55844.0
2022-01-11 11:00:00,432.36,434.87,432.18,433.8,49252.0,419.5997,422.0356,419.425,420.9972,49252.0
2022-01-11 11:30:00,433.71,434.55,432.67,434.44,22956.0,420.9099,421.7251,419.9005,421.6183,22956.0
2022-01-11 12:00:00,434.4,435.57,433.52,433.7,26847.0,421.5795,422.715,420.7255,420.9001,26847.0
2022-01-11 12:30:00,433.6,434.96,431.64,434.72,46532.0,420.8031,422.123,418.9009,421.89,46532.0
2022-01-11 13:00:00,434.68,437.98,434.56,437.63,131730.0,421.8512,425.0538,421.7348,424.7142,131730.0
2022-01-11 13:30:00,437.75,439.13,437.64,438.25,38709.0,424.8306,426.1699,424.7239,425.3159,38709.0
2022-01-11 14:00:00,438.3,439.53,438.15,439.45,25769.0,425.3644,426.5581,425.2188,426.4804,25769.0
2022-01-11 14:30:00,439.35,440.74,439.31,440.02,36496.0,426.3834,427.7324,426.3446,427.0336,36496.0
2022-01-11 15:00:00,440.28,441.03,440.01,440.25,61313.0,427.286,428.0138,427.0239,427.2568,61313.0
2022-01-11 15:30:00,440.31,441.17,439.65,441.15,165193.0,427.3151,428.1497,426.6745,428.1303,165193.0
2022-01-12 09:30:00,443.53,446.75,442.57,445.29,120318.0,430.44,433.565,429.5084,432.1481,120318.0
2022-01-12 10:00:00,445.3,447.82,444.76,446.61,77042.0,432.1578,434.6034,431.6337,433.4291,77042.0
2022-01-12 10:30:00,446.66,450.0,446.41,449.08,119854.0,433.4777,436.7191,433.235,435.8262,119854.0
2022-01-12 11:00:00,448.65,449.99,448.0,448.86,106760.0,435.4089,436.7094,434.7781,435.6127,106760.0
2022-01-12 11:30:00,448.86,450.52,448.78,450.03,44512.0,435.6127,437.2237,435.5351,436.7482,44512.0
2022-01-12 12:00:00,450.14,450.14,447.4,449.4,54154.0,436.855,436.855,434.1958,436.1368,54154.0
2022-01-12 12:30:00,449.37,450.59,447.92,448.03,52881.0,436.1077,437.2917,434.7005,434.8072,52881.0
2022-01-12 13:00:00,448.03,448.53,447.0,447.48,42157.0,434.8072,435.2925,433.8076,434.2735,42157.0
2022-01-12 13:30:00,447.35,448.02,447.24,447.53,38673.0,434.1473,434.7975,434.0405,434.322,38673.0
2022-01-12 14:00:00,447.68,448.37,447.37,448.19,23432.0,434.4676,435.1372,434.1667,434.9625,23432.0
2022-01-12 14:30:00,448.17,448.17,447.18,447.49,32140.0,434.9431,434.9431,433.9823,434.2832,32140.0
2022-01-12 15:00:00,447.49,447.55,446.72,446.86,69350.0,434.2832,434.3414,433.5359,433.6718,69350.0
2022-01-12 15:30:00,446.86,448.53,446.05,447.85,239916.0,433.6718,435.2925,432.8857,434.6325,239916.0
2022-01-13 09:30:00,447.83,450.07,446.29,446.79,50009.0,434.6131,436.787,433.1186,433.6038,50009.0
2022-01-13 10:00:00,446.71,447.39,444.86,446.58,24967.0,433.5262,434.1861,431.7308,433.4,24967.0
2022-01-13 10:30:00,446.56,447.02,444.21,444.53,58643.0,433.3806,433.827,431.1,431.4105,58643.0
2022-01-13 11:00:00,444.75,445.48,442.39,444.94,35929.0,431.624,432.3325,429.3337,431.8084,35929.0
2022-01-13 11:30:00,445.23,445.96,444.08,444.43,20137.0,432.0899,432.7983,430.9738,431.3135,20137.0
2022-01-13 12:00:00,444.36,444.36,440.38,441.04,17344.0,431.2455,431.2455,427.383,428.0235,17344.0
2022-01-13 12:30:00,440.82,441.6,439.14,440.07,18401.0,427.81,428.567,426.1796,427.0821,18401.0
2022-01-13 13:00:00,439.75,441.21,439.22,440.95,23537.0,426.7716,428.1885,426.2572,427.9362,23537.0
2022-01-13 13:30:00,440.92,440.92,438.62,440.13,25642.0,427.9071,427.9071,425.6749,427.1404,25642.0
2022-01-13 14:00:00,439.95,440.53,438.36,438.4,20476.0,426.9657,427.5286,425.4226,425.4614,20476.0
2022-01-13 14:30:00,438.19,438.89,437.02,437.36,39565.0,425.2576,425.937,424.1222,424.4521,39565.0
2022-01-13 15:00:00,437.29,437.73,436.18,437.71,38156.0,424.3842,424.8112,423.307,424.7918,38156.0
2022-01-13 15:30:00,437.7,437.91,434.7,436.28,137553.0,424.7821,424.9859,421.8706,423.404,137553.0
2022-01-14 09:30:00,433.14,434.5,428.68,431.33,88401.0,420.3567,421.6765,416.0283,418.6001,88401.0
2022-01-14 10:00:00,431.34,433.38,429.3,430.42,53465.0,418.6098,420.5896,416.63,417.717,53465.0
2022-01-14 10:30:00,430.33,431.38,429.33,430.9,52122.0,417.6296,418.6486,416.6591,418.1828,52122.0
2022-01-14 11:00:00,431.54,432.0,429.93,429.94,31654.0,418.8039,419.2503,417.2414,417.2511,31654.0
2022-01-14 11:30:00,430.08,431.9,429.09,430.97,80088.0,417.387,419.1533,416.4262,418.2507,80088.0
2022-01-14 12:00:00,430.97,431.62,430.57,431.5,25036.0,418.2507,418.8815,417.8625,418.7651,25036.0
2022-01-14 12:30:00,431.55,432.63,429.72,430.0,21466.0,418.8136,419.8617,417.0376,417.3093,21466.0
2022-01-14 13:00:00,429.83,430.33,428.26,428.5,25224.0,417.1444,417.6296,415.6207,415.8536,25224.0
2022-01-14 13:30:00,428.55,428.83,427.28,428.5,25452.0,415.9021,416.1739,414.6696,415.8536,25452.0
2022-01-14 14:00:00,428.56,429.33,427.87,428.18,20947.0,415.9118,416.6591,415.2422,415.5431,20947.0
2022-01-14 14:30:00,428.3,430.18,428.3,429.24,29722.0,415.6595,417.484,415.6595,416.5718,29722.0
2022-01-14 15:00:00,429.29,431.64,429.09,431.1,34341.0,416.6203,418.9009,416.4262,418.3769,34341.0
2022-01-14 15:30:00,431.18,432.45,430.9,432.22,124204.0,418.4545,419.687,418.1828,419.4638,124204.0
2022-01-18 09:30:00,426.21,427.7,422.81,424.29,106015.0,413.6312,415.0772,410.3315,411.7679,106015.0
2022-01-18 10:00:00,424.4,425.01,422.03,423.57,63699.0,411.8746,412.4666,409.5746,411.0691,63699.0
2022-01-18 10:30:00,423.87,424.76,421.55,421.74,24088.0,411.3603,412.224,409.1087,409.2931,24088.0
2022-01-18 11:00:00,421.83,424.27,420.64,423.81,25656.0,409.3805,411.7485,408.2256,411.302,25656.0
2022-01-18 11:30:00,423.84,425.38,423.34,425.38,18774.0,411.3311,412.8257,410.8459,412.8257,18774.0
2022-01-18 12:00:00,425.59,425.92,424.28,424.92,13947.0,413.0295,413.3498,411.7582,412.3793,13947.0
2022-01-18 12:30:00,424.76,425.65,423.53,423.75,24875.0,412.224,413.0877,411.0303,411.2438,24875.0
2022-01-18 13:00:00,423.75,424.52,422.99,424.51,27223.0,411.2438,411.9911,410.5062,411.9814,27223.0
2022-01-18 13:30:00,424.41,426.1,423.68,425.77,23296.0,411.8843,413.5244,411.1759,413.2042,23296.0
2022-01-18 14:00:00,425.97,426.37,424.8,425.18,19628.0,413.3983,413.7865,412.2628,412.6316,19628.0
2022-01-18 14:30:00,425.15,426.36,425.15,425.87,19632.0,412.6025,413.7768,412.6025,413.3012,19632.0
2022-01-18 15:00:00,425.81,426.01,424.63,425.18,44022.0,413.243,413.4371,412.0978,412.6316,44022.0
2022-01-18 15:30:00,424.94,425.31,423.07,424.15,157988.0,412.3987,412.7578,410.5839,411.632,157988.0
2022-01-19 09:30:00,427.43,433.35,425.01,433.07,72648.0,414.8152,420.5605,412.4666,420.2887,72648.0
2022-01-19 10:00:00,433.44,434.78,428.69,428.97,50276.0,420.6478,421.9483,416.038,416.3097,50276.0
2022-01-19 10:30:00,429.12,430.03,428.05,428.7,30904.0,416.4553,417.3385,415.4169,416.0477,30904.0
2022-01-19 11:00:00,428.66,430.46,427.99,430.22,41199.0,416.0089,417.7558,415.3587,417.5229,41199.0
2022-01-19 11:30:00,430.54,432.01,430.17,431.6,39893.0,417.8334,419.26,417.4743,418.8621,39893.0
2022-01-19 12:00:00,432.0,432.85,431.64,431.77,32003.0,419.2503,420.0752,418.9009,419.0271,32003.0
2022-01-19 12:30:00,431.92,432.38,430.0,430.8,26418.0,419.1727,419.6191,417.3093,418.0857,26418.0
2022-01-19 13:00:00,430.61,430.85,429.55,429.55,29009.0,417.9013,418.1343,416.8726,416.8726,29009.0
2022-01-19 13:30:00,429.43,429.5,426.65,427.17,31650.0,416.7562,416.8241,414.0582,414.5629,31650.0
2022-01-19 14:00:00,427.21,427.24,425.09,425.26,41450.0,414.6017,414.6308,412.5443,412.7092,41450.0
2022-01-19 14:30:00,425.14,426.92,425.05,426.02,38707.0,412.5928,414.3202,412.5054,413.4468,38707.0
2022-01-19 15:00:00,426.01,426.34,424.51,424.77,40587.0,413.4371,413.7574,411.9814,412.2337,40587.0
2022-01-19 15:30:00,424.5,424.81,422.47,422.91,112124.0,411.9717,412.2725,410.0016,410.4286,112124.0
2022-01-20 09:30:00,425.29,430.58,424.11,429.44,115822.0,412.7384,417.8722,411.5932,416.7659,115822.0
2022-01-20 10:00:00,429.5,431.44,427.6,428.42,40575.0,416.8241,418.7068,414.9802,415.776,40575.0
2022-01-20 10:30:00,428.77,429.74,427.86,428.06,19020.0,416.1156,417.057,415.2325,415.4266,19020.0
2022-01-20 11:00:00,428.21,430.77,428.21,430.13,21749.0,415.5722,418.0566,415.5722,417.4355,21749.0
2022-01-20 11:30:00,430.29,430.3,426.6,426.81,19671.0,417.5908,417.6005,414.0097,414.2135,19671.0
2022-01-20 12:00:00,426.95,427.42,426.55,427.32,13235.0,414.3494,414.8055,413.9612,414.7084,13235.0
2022-01-20 12:30:00,427.59,427.93,426.53,426.54,16149.0,414.9705,415.3004,413.9418,413.9515,16149.0
2022-01-20 13:00:00,426.72,426.77,425.08,425.93,14456.0,414.1261,414.1747,412.5346,413.3595,14456.0
2022-01-20 13:30:00,425.72,426.94,425.41,426.18,12785.0,413.1557,414.3397,412.8548,413.6021,12785.0
2022-01-20 14:00:00,426.1,427.64,425.5,425.94,21399.0,413.5244,415.019,412.9422,413.3692,21399.0
2022-01-20 14:30:00,425.71,426.13,423.78,424.71,28450.0,413.146,413.5536,411.2729,412.1755,28450.0
2022-01-20 15:00:00,424.74,425.02,421.51,421.93,39121.0,412.2046,412.4763,409.0699,409.4775,39121.0
2022-01-20 15:30:00,421.84,421.92,416.42,417.75,174797.0,409.3902,409.4678,404.1301,405.4209,174797.0
2022-01-21 09:30:00,419.04,420.64,414.49,416.58,134596.0,406.6728,408.2256,402.2571,404.2854,134596.0
2022-01-21 10:00:00,416.63,418.48,414.35,417.23,69304.0,404.3339,406.1293,402.1212,404.9162,69304.0
2022-01-21 10:30:00,417.26,423.79,417.26,422.59,56758.0,404.9453,411.2826,404.9453,410.118,56758.0
2022-01-21 11:00:00,422.51,425.21,421.76,424.63,50779.0,410.0404,412.6607,409.3125,412.0978,50779.0
2022-01-21 11:30:00,424.5,424.7,420.75,421.44,40207.0,411.9717,412.1658,408.3323,409.002,40207.0
2022-01-21 12:00:00,420.91,421.72,420.02,421.13,22479.0,408.4876,409.2737,407.6239,408.7011,22479.0
2022-01-21 12:30:00,420.79,422.06,418.98,419.82,18570.0,408.3712,409.6037,406.6146,407.4298,18570.0
2022-01-21 13:00:00,419.79,421.54,418.86,418.99,20826.0,407.4007,409.099,406.4981,406.6243,20826.0
2022-01-21 13:30:00,418.9,421.39,418.75,419.6,23995.0,406.5369,408.9535,406.3914,407.2163,23995.0
2022-01-21 14:00:00,419.79,420.79,419.17,419.19,26587.0,407.4007,408.3712,406.799,406.8184,26587.0
2022-01-21 14:30:00,419.15,420.26,418.15,418.3,25443.0,406.7796,407.8568,405.8091,405.9546,25443.0
2022-01-21 15:00:00,418.4,419.26,416.81,417.6,57361.0,406.0517,406.8863,404.5086,405.2753,57361.0
2022-01-21 15:30:00,417.71,419.63,416.69,416.8,141356.0,405.3821,407.2454,404.3922,404.4989,141356.0
2022-01-24 09:30:00,409.48,410.99,406.88,407.74,88847.0,397.395,398.8604,394.8717,395.7063,88847.0
2022-01-24 10:00:00,407.56,409.67,404.37,407.35,62899.0,395.5316,397.5793,392.4358,395.3278,62899.0
2022-01-24 10:30:00,407.63,409.66,405.41,406.8,55176.0,395.5996,397.5696,393.4451,394.7941,55176.0
2022-01-24 11:00:00,406.67,407.07,403.8,404.32,46217.0,394.6679,395.0561,391.8826,392.3872,46217.0
2022-01-24 11:30:00,404.74,405.4,400.68,404.76,64803.0,392.7948,393.4354,388.8547,392.8143,64803.0
2022-01-24 12:00:00,404.73,404.73,401.35,403.49,34809.0,392.7851,392.7851,389.5049,391.5817,34809.0
2022-01-24 12:30:00,403.59,406.01,401.55,404.61,51334.0,391.6788,394.0274,389.699,392.6687,51334.0
2022-01-24 13:00:00,404.65,408.91,404.6,408.08,54262.0,392.7075,396.8418,392.659,396.0363,54262.0
2022-01-24 13:30:00,408.08,413.57,407.91,413.53,45519.0,396.0363,401.3642,395.8713,401.3254,45519.0
2022-01-24 14:00:00,413.64,415.42,409.46,410.02,52013.0,401.4322,403.1596,397.3755,397.919,52013.0
2022-01-24 14:30:00,410.1,410.67,406.2,410.28,74472.0,397.9967,398.5498,394.2118,398.1713,74472.0
2022-01-24 15:00:00,410.21,414.12,409.23,413.08,48076.0,398.1034,401.898,397.1523,400.8887,48076.0
2022-01-24 15:30:00,413.06,418.85,412.34,417.75,168833.0,400.8693,406.4884,400.1705,405.4209,168833.0
2022-01-25 09:30:00,410.56,413.11,405.12,405.9,142550.0,398.4431,400.9178,393.1636,393.9206,142550.0
2022-01-25 10:00:00,405.78,406.78,402.68,406.43,131335.0,393.8042,394.7746,390.7956,394.435,131335.0
2022-01-25 10:30:00,406.04,408.38,404.8,406.82,74831.0,394.0565,396.3274,392.8531,394.8135,74831.0
2022-01-25 11:00:00,406.75,407.04,401.36,404.11,66274.0,394.7455,395.027,389.5146,392.1834,66274.0
2022-01-25 11:30:00,403.73,403.73,400.8,400.8,68180.0,391.8147,391.8147,388.9711,388.9711,68180.0
2022-01-25 12:00:00,401.13,403.08,400.5,402.68,49032.0,389.2914,391.1838,388.68,390.7956,49032.0
2022-01-25 12:30:00,402.73,402.73,399.95,401.3,44113.0,390.8442,390.8442,388.1462,389.4564,44113.0
2022-01-25 13:00:00,401.23,402.72,399.68,402.41,46673.0,389.3884,390.8345,387.8842,390.5336,46673.0
2022-01-25 13:30:00,402.4,404.57,401.87,404.57,53281.0,390.5239,392.6299,390.0096,392.6299,53281.0
2022-01-25 14:00:00,404.49,406.53,404.01,405.07,68269.0,392.5522,394.532,392.0864,393.1151,68269.0
2022-01-25 14:30:00,405.1,406.39,403.67,406.32,59524.0,393.1442,394.3962,391.7564,394.3282,59524.0
2022-01-25 15:00:00,406.25,406.34,400.68,401.02,76574.0,394.2603,394.3476,388.8547,389.1846,76574.0
2022-01-25 15:30:00,400.92,402.59,399.02,399.6,348558.0,389.0876,390.7083,387.2437,387.8065,348558.0
2022-01-26 09:30:00,403.14,403.99,398.35,402.02,176243.0,391.2421,392.067,386.5934,390.1551,176243.0
2022-01-26 10:00:00,402.18,404.2,401.69,402.01,110099.0,390.3104,392.2708,389.8349,390.1454,110099.0
2022-01-26 10:30:00,401.75,403.38,401.29,403.0,72855.0,389.8931,391.475,389.4467,391.1062,72855.0
2022-01-26 11:00:00,402.83,405.67,402.49,405.33,87602.0,390.9412,393.6974,390.6113,393.3674,87602.0
2022-01-26 11:30:00,405.18,407.15,405.01,405.8,40948.0,393.2219,395.1337,393.0569,393.8236,40948.0
2022-01-26 12:00:00,405.88,407.09,405.46,406.86,39235.0,393.9012,395.0755,393.4936,394.8523,39235.0
2022-01-26 12:30:00,406.99,407.02,406.02,406.35,32675.0,394.9784,395.0076,394.0371,394.3573,32675.0
2022-01-26 13:00:00,406.08,406.12,403.75,404.48,26170.0,394.0953,394.1341,391.8341,392.5425,26170.0
2022-01-26 13:30:00,404.34,404.97,403.51,404.43,24594.0,392.4067,393.0181,391.6011,392.494,24594.0
2022-01-26 14:00:00,404.43,407.51,403.0,405.53,57164.0,392.494,395.4831,391.1062,393.5615,57164.0
2022-01-26 14:30:00,405.64,406.1,399.5,400.68,121273.0,393.6683,394.1147,387.7095,388.8547,121273.0
2022-01-26 15:00:00,400.59,400.59,394.21,397.57,95003.0,388.7673,388.7673,382.5756,385.8365,95003.0
2022-01-26 15:30:00,397.63,398.5,394.83,397.4,191442.0,385.8947,386.739,383.1773,385.6715,191442.0
2022-01-27 09:30:00,403.72,410.05,402.47,408.17,68948.0,391.805,397.9481,390.5918,396.1236,68948.0
2022-01-27 10:00:00,408.21,409.87,404.93,404.93,39717.0,396.1624,397.7734,392.9792,392.9792,39717.0
2022-01-27 10:30:00,404.85,406.7,403.21,406.56,46619.0,392.9016,394.697,391.31,394.5611,46619.0
2022-01-27 11:00:00,406.58,408.18,403.84,404.06,50185.0,394.5805,396.1333,391.9214,392.1349,50185.0
2022-01-27 11:30:00,404.27,405.53,402.23,402.65,42077.0,392.3387,393.5615,390.3589,390.7665,42077.0
2022-01-27 12:00:00,402.18,402.89,397.87,398.01,46987.0,390.3104,390.9994,386.1276,386.2635,46987.0
2022-01-27 12:30:00,398.67,399.13,395.95,398.1,42642.0,386.904,387.3504,384.2643,386.3508,42642.0
2022-01-27 13:00:00,397.9,398.31,394.19,395.12,60053.0,386.1567,386.5546,382.5562,383.4588,60053.0
2022-01-27 13:30:00,395.19,396.56,394.54,396.24,44107.0,383.5267,384.8563,382.8959,384.5457,44107.0
2022-01-27 14:00:00,396.08,397.71,393.69,393.96,55966.0,384.3904,385.9723,382.071,382.333,55966.0
2022-01-27 14:30:00,394.16,395.38,393.09,394.97,63032.0,382.5271,383.7111,381.4887,383.3132,63032.0
2022-01-27 15:00:00,395.25,396.86,393.47,396.13,55370.0,383.5849,385.1474,381.8575,384.439,55370.0
2022-01-27 15:30:00,396.18,398.53,394.7,395.19,209253.0,384.4875,386.7681,383.0512,383.5267,209253.0
2022-01-28 09:30:00,395.23,396.52,391.0,391.44,50944.0,383.5655,384.8174,379.4604,379.8874,50944.0
2022-01-28 10:00:00,391.37,397.64,390.95,395.49,31798.0,379.8194,385.9044,379.4118,383.8178,31798.0
2022-01-28 10:30:00,395.49,397.66,393.53,397.33,31518.0,383.8178,385.9238,381.9157,385.6035,31518.0
2022-01-28 11:00:00,397.22,399.02,396.31,398.31,52446.0,385.4968,387.2437,384.6136,386.5546,52446.0
2022-01-28 11:30:00,398.31,400.23,397.17,399.84,43413.0,386.5546,388.418,385.4483,388.0395,43413.0
2022-01-28 12:00:00,399.74,402.68,399.66,399.88,39141.0,387.9424,390.7956,387.8648,388.0783,39141.0
2022-01-28 12:30:00,400.03,400.11,397.12,397.8,22022.0,388.2239,388.3015,385.3997,386.0597,22022.0
2022-01-28 13:00:00,398.01,399.62,397.81,398.63,16935.0,386.2635,387.826,386.0694,386.8652,16935.0
2022-01-28 13:30:00,398.89,400.41,398.89,399.91,25513.0,387.1175,388.5926,387.1175,388.1074,25513.0
2022-01-28 14:00:00,400.0,400.59,397.03,397.41,20958.0,388.1947,388.7673,385.3124,385.6812,20958.0
2022-01-28 14:30:00,397.11,401.77,396.83,401.51,42606.0,385.39,389.9125,385.1183,389.6602,42606.0
2022-01-28 15:00:00,401.84,404.24,401.56,403.44,51682.0,389.9804,392.3096,389.7087,391.5332,51682.0
2022-01-28 15:30:00,403.24,406.72,402.04,406.43,217420.0,391.3391,394.7164,390.1745,394.435,217420.0
2022-01-31 09:30:00,406.65,410.14,405.47,409.89,111407.0,394.6485,398.0355,393.5033,397.7929,111407.0
2022-01-31 10:00:00,410.04,411.46,409.13,409.86,96289.0,397.9384,399.3165,397.0553,397.7637,96289.0
2022-01-31 10:30:00,409.89,411.47,409.63,411.17,48294.0,397.7929,399.3262,397.5405,399.0351,48294.0
2022-01-31 11:00:00,411.44,411.72,409.05,410.06,46025.0,399.2971,399.5688,396.9776,397.9578,46025.0
2022-01-31 11:30:00,410.06,412.99,409.77,412.99,44166.0,397.9578,400.8014,397.6764,400.8014,44166.0
2022-01-31 12:00:00,413.04,413.04,410.68,411.44,50689.0,400.8499,400.8499,398.5595,399.2971,50689.0
2022-01-31 12:30:00,411.44,411.69,409.88,410.81,29661.0,399.2971,399.5397,397.7832,398.6857,29661.0
2022-01-31 13:00:00,410.79,411.72,410.31,410.56,32805.0,398.6663,399.5688,398.2005,398.4431,32805.0
2022-01-31 13:30:00,410.7,411.1,409.54,411.1,32154.0,398.5789,398.9671,397.4532,398.9671,32154.0
2022-01-31 14:00:00,410.99,412.33,410.83,412.31,36581.0,398.8604,400.1608,398.7051,400.1414,36581.0
2022-01-31 14:30:00,412.33,412.59,411.44,411.97,47595.0,400.1608,400.4132,399.2971,399.8115,47595.0
2022-01-31 15:00:00,411.79,412.36,410.19,411.42,72704.0,399.6368,400.19,398.084,399.2777,72704.0
2022-01-31 15:30:00,411.33,415.51,411.02,415.22,228332.0,399.1904,403.247,398.8895,402.9656,228332.0
2022-02-01 09:30:00,418.45,419.4,414.24,415.87,100537.0,406.1002,407.0222,402.0145,403.5964,100537.0
2022-02-01 10:00:00,415.28,415.28,411.01,411.49,36967.0,403.0238,403.0238,398.8798,399.3456,36967.0
2022-02-01 10:30:00,411.38,413.0,409.22,413.0,29257.0,399.2389,400.8111,397.1426,400.8111,29257.0
2022-02-01 11:00:00,413.12,414.12,411.86,413.1,50055.0,400.9275,401.898,399.7047,400.9081,50055.0
2022-02-01 11:30:00,412.95,415.53,411.83,414.78,35674.0,400.7625,403.2664,399.6756,402.5385,35674.0
2022-02-01 12:00:00,414.5,415.07,413.12,414.22,26288.0,402.2668,402.82,400.9275,401.9951,26288.0
2022-02-01 12:30:00,414.07,415.56,413.37,415.5,17819.0,401.8495,403.2955,401.1701,403.2373,17819.0
2022-02-01 13:00:00,415.52,416.27,414.69,415.21,21782.0,403.2567,403.9846,402.4512,402.9558,21782.0
2022-02-01 13:30:00,415.23,416.05,414.81,415.74,13742.0,402.9753,403.7711,402.5677,403.4702,13742.0
2022-02-01 14:00:00,415.72,415.97,414.31,414.65,18685.0,403.4508,403.6934,402.0824,402.4124,18685.0
2022-02-01 14:30:00,414.69,415.19,414.24,414.55,24795.0,402.4512,402.9364,402.0145,402.3153,24795.0
2022-02-01 15:00:00,414.39,416.67,414.37,416.6,38815.0,402.16,404.3728,402.1406,404.3048,38815.0
2022-02-01 15:30:00,416.6,418.15,415.89,417.32,158511.0,404.3048,405.8091,403.6158,405.0036,158511.0
2022-02-02 09:30:00,421.3,423.41,418.03,418.94,131836.0,408.8661,410.9138,405.6926,406.5758,131836.0
2022-02-02 10:00:00,419.04,421.29,418.78,419.43,57173.0,406.6728,408.8564,406.4205,407.0513,57173.0
2022-02-02 10:30:00,419.49,419.98,418.22,419.41,30776.0,407.1095,407.5851,405.877,407.0319,30776.0
2022-02-02 11:00:00,419.42,420.54,417.5,420.28,39363.0,407.0416,408.1285,405.1783,407.8762,39363.0
2022-02-02 11:30:00,420.25,420.43,418.25,419.83,24464.0,407.8471,408.0218,405.9061,407.4395,24464.0
2022-02-02 12:00:00,419.78,420.43,418.98,419.03,50103.0,407.391,408.0218,406.6146,406.6631,50103.0
2022-02-02 12:30:00,419.11,420.86,418.83,420.7,22863.0,406.7407,408.4391,406.469,408.2838,22863.0
2022-02-02 13:00:00,420.94,421.16,419.31,419.38,23821.0,408.5167,408.7302,406.9348,407.0028,23821.0
2022-02-02 13:30:00,419.34,421.48,419.34,421.12,27113.0,406.964,409.0408,406.964,408.6914,27113.0
2022-02-02 14:00:00,421.03,421.54,420.31,420.87,28734.0,408.6041,409.099,407.9053,408.4488,28734.0
2022-02-02 14:30:00,421.1,422.49,420.76,421.64,49798.0,408.672,410.021,408.342,409.1961,49798.0
2022-02-02 15:00:00,421.48,421.9,420.55,420.88,32496.0,409.0408,409.4484,408.1382,408.4585,32496.0
2022-02-02 15:30:00,421.04,422.4,420.52,422.07,99466.0,408.6138,409.9336,408.1091,409.6134,99466.0
2022-02-03 09:30:00,418.0,418.9,412.73,412.97,96079.0,405.6635,406.5369,400.549,400.782,96079.0
2022-02-03 10:00:00,412.98,417.28,412.98,416.35,48232.0,400.7917,404.9648,400.7917,404.0622,48232.0
2022-02-03 10:30:00,416.55,418.12,416.27,417.52,24074.0,404.2563,405.78,403.9846,405.1977,24074.0
2022-02-03 11:00:00,417.49,419.83,417.12,418.57,50542.0,405.1686,407.4395,404.8095,406.2167,50542.0
2022-02-03 11:30:00,418.31,419.59,418.07,419.04,21817.0,405.9644,407.2066,405.7314,406.6728,21817.0
2022-02-03 12:00:00,418.99,419.66,417.85,418.84,21853.0,406.6243,407.2745,405.5179,406.4787,21853.0
2022-02-03 12:30:00,418.73,419.37,417.58,418.18,17352.0,406.372,406.9931,405.2559,405.8382,17352.0
2022-02-03 13:00:00,418.11,418.25,417.02,417.15,14705.0,405.7703,405.9061,404.7124,404.8386,14705.0
2022-02-03 13:30:00,417.13,418.03,416.47,416.57,20863.0,404.8192,405.6926,404.1787,404.2757,20863.0
2022-02-03 14:00:00,416.57,417.48,416.35,416.44,24098.0,404.2757,405.1589,404.0622,404.1495,24098.0
2022-02-03 14:30:00,416.37,416.4,414.65,414.66,28271.0,404.0816,404.1107,402.4124,402.4221,28271.0
2022-02-03 15:00:00,414.55,415.53,413.68,415.02,45379.0,402.3153,403.2664,401.471,402.7715,45379.0
2022-02-03 15:30:00,414.74,414.74,412.2,412.86,145920.0,402.4997,402.4997,400.0347,400.6752,145920.0
2022-02-04 09:30:00,409.4,413.0,408.34,412.34,61477.0,397.3173,400.8111,396.2886,400.1705,61477.0
2022-02-04 10:00:00,412.72,416.45,412.21,414.52,80259.0,400.5393,404.1592,400.0444,402.2862,80259.0
2022-02-04 10:30:00,414.15,414.9,411.38,412.97,60005.0,401.9271,402.655,399.2389,400.782,60005.0
2022-02-04 11:00:00,412.81,414.37,412.74,413.63,43012.0,400.6267,402.1406,400.5587,401.4225,43012.0
2022-02-04 11:30:00,413.59,415.9,413.31,415.2,51022.0,401.3837,403.6255,401.1119,402.9461,51022.0
2022-02-04 12:00:00,415.27,416.56,414.99,415.8,25233.0,403.0141,404.266,402.7423,403.5284,25233.0
2022-02-04 12:30:00,415.95,417.32,415.14,417.13,19281.0,403.674,405.0036,402.8879,404.8192,19281.0
2022-02-04 13:00:00,417.4,418.51,416.99,417.08,14576.0,405.0812,406.1585,404.6833,404.7707,14576.0
2022-02-04 13:30:00,417.24,417.98,417.04,417.69,19799.0,404.9259,405.6441,404.7318,405.3627,19799.0
2022-02-04 14:00:00,417.87,417.96,416.12,416.69,28842.0,405.5373,405.6247,403.839,404.3922,28842.0
2022-02-04 14:30:00,416.8,418.05,416.65,417.48,22454.0,404.4989,405.712,404.3533,405.1589,22454.0
2022-02-04 15:00:00,417.61,420.01,417.51,418.29,39673.0,405.285,407.6142,405.188,405.9449,39673.0
2022-02-04 15:30:00,418.36,418.94,414.3,414.31,145302.0,406.0129,406.5758,402.0727,402.0824,145302.0
2022-02-07 09:30:00,414.09,417.65,411.02,412.25,66988.0,401.8689,405.3238,398.8895,400.0832,66988.0
2022-02-07 10:00:00,412.39,413.02,410.61,412.59,44598.0,400.2191,400.8305,398.4916,400.4132,44598.0
2022-02-07 10:30:00,412.51,414.04,411.92,412.63,26244.0,400.3355,401.8204,399.7629,400.452,26244.0
2022-02-07 11:00:00,412.54,412.6,410.2,410.72,25038.0,400.3646,400.4229,398.0937,398.5984,25038.0
2022-02-07 11:30:00,410.84,411.68,409.11,411.14,26699.0,398.7148,399.53,397.0359,399.006,26699.0
2022-02-07 12:00:00,410.92,411.01,409.77,409.77,14429.0,398.7925,398.8798,397.6764,397.6764,14429.0
2022-02-07 12:30:00,409.47,409.92,408.09,408.43,60522.0,397.3853,397.822,396.046,396.3759,60522.0
2022-02-07 13:00:00,408.55,409.88,408.27,409.51,52116.0,396.4924,397.7832,396.2207,397.4241,52116.0
2022-02-07 13:30:00,409.45,410.18,408.32,409.17,41169.0,397.3658,398.0743,396.2692,397.0941,41169.0
2022-02-07 14:00:00,409.01,409.01,407.67,409.0,39221.0,396.9388,396.9388,395.6384,396.9291,39221.0
2022-02-07 14:30:00,409.19,409.66,407.7,408.14,64221.0,397.1135,397.5696,395.6675,396.0945,64221.0
2022-02-07 15:00:00,408.05,409.11,407.05,407.33,73329.0,396.0072,397.0359,395.0367,395.3084,73329.0
2022-02-07 15:30:00,407.37,407.71,403.9,405.09,257796.0,395.3472,395.6772,391.9796,393.1345,257796.0
2022-02-08 09:30:00,401.34,403.08,394.54,399.74,216827.0,389.4952,391.1838,382.8959,387.9424,216827.0
2022-02-08 10:00:00,399.91,399.91,394.58,395.27,113979.0,388.1074,388.1074,382.9347,383.6043,113979.0
2022-02-08 10:30:00,395.03,398.41,391.75,398.15,130764.0,383.3714,386.6517,380.1882,386.3993,130764.0
2022-02-08 11:00:00,398.19,401.16,398.1,399.44,89684.0,386.4382,389.3205,386.3508,387.6513,89684.0
2022-02-08 11:30:00,399.49,400.83,399.45,400.11,105219.0,387.6998,389.0002,387.661,388.3015,105219.0
2022-02-08 12:00:00,400.23,400.75,398.37,398.92,48100.0,388.418,388.9226,386.6128,387.1466,48100.0
2022-02-08 12:30:00,398.85,400.86,398.73,399.69,53405.0,387.0787,389.0294,386.9622,387.8939,53405.0
2022-02-08 13:00:00,399.91,400.16,398.17,398.25,46663.0,388.1074,388.35,386.4187,386.4964,46663.0
2022-02-08 13:30:00,398.38,399.07,397.83,398.4,32466.0,386.6226,387.2922,386.0888,386.642,32466.0
2022-02-08 14:00:00,398.36,400.16,397.91,398.47,108046.0,386.6031,388.35,386.1664,386.7099,108046.0
2022-02-08 14:30:00,398.48,399.25,397.35,397.83,69759.0,386.7196,387.4669,385.623,386.0888,69759.0
2022-02-08 15:00:00,397.6,400.02,397.33,398.62,124726.0,385.8656,388.2142,385.6035,386.8555,124726.0
2022-02-08 15:30:00,398.64,400.87,398.58,399.95,320433.0,386.8749,389.0391,386.8166,388.1462,320433.0
2022-02-09 09:30:00,402.77,408.24,401.28,407.22,169958.0,391.622,396.9406,390.1732,395.9488,169958.0
2022-02-09 10:00:00,406.86,408.24,403.1,403.3,170350.0,395.5988,396.9406,391.9428,392.1373,170350.0
2022-02-09 10:30:00,403.28,405.22,403.28,404.21,114319.0,392.1179,394.0042,392.1179,393.0221,114319.0
2022-02-09 11:00:00,404.44,406.95,404.21,406.38,77951.0,393.2457,395.6863,393.0221,395.1321,77951.0
2022-02-09 11:30:00,406.3,406.58,404.88,405.33,54646.0,395.0543,395.3265,393.6736,394.1111,54646.0
2022-02-09 12:00:00,405.2,407.65,405.13,407.44,60200.0,393.9847,396.3669,393.9166,396.1627,60200.0
2022-02-09 12:30:00,407.27,408.66,406.62,407.88,43254.0,395.9974,397.3489,395.3654,396.5905,43254.0
2022-02-09 13:00:00,407.94,408.4,407.26,407.88,42331.0,396.6489,397.0961,395.9877,396.5905,42331.0
2022-02-09 13:30:00,408.11,408.88,407.7,407.76,101009.0,396.8142,397.5629,396.4155,396.4739,101009.0
2022-02-09 14:00:00,407.77,408.64,407.35,408.53,67661.0,396.4836,397.3295,396.0752,397.2225,67661.0
2022-02-09 14:30:00,408.46,410.1,407.61,407.83,109004.0,397.1545,398.7491,396.328,396.5419,109004.0
2022-02-09 15:00:00,407.69,408.08,405.72,408.07,111532.0,396.4058,396.785,394.4903,396.7753,111532.0
2022-02-09 15:30:00,407.93,408.74,406.62,407.27,183414.0,396.6392,397.4267,395.3654,395.9974,183414.0
2022-02-10 09:30:00,399.33,402.64,397.14,401.04,161404.0,388.2772,391.4956,386.1478,389.9399,161404.0
2022-02-10 10:00:00,400.8,404.0,400.6,403.81,60978.0,389.7065,392.8179,389.512,392.6332,60978.0
2022-02-10 10:30:00,404.0,406.69,403.39,404.14,82415.0,392.8179,395.4335,392.2248,392.9541,82415.0
2022-02-10 11:00:00,403.95,404.6,402.68,403.13,67636.0,392.7693,393.4013,391.5345,391.972,67636.0
2022-02-10 11:30:00,403.12,403.93,401.92,403.92,57771.0,391.9623,392.7499,390.7955,392.7401,57771.0
2022-02-10 12:00:00,403.96,404.34,402.56,402.92,66096.0,392.779,393.1485,391.4178,391.7678,66096.0
2022-02-10 12:30:00,403.06,403.48,399.51,400.69,63255.0,391.9039,392.3123,388.4522,389.5995,63255.0
2022-02-10 13:00:00,400.69,401.39,397.84,397.89,82415.0,389.5995,390.2802,386.8284,386.877,82415.0
2022-02-10 13:30:00,397.89,398.47,396.92,398.47,54760.0,386.877,387.441,385.9339,387.441,54760.0
2022-02-10 14:00:00,398.44,399.4,396.95,399.1,97982.0,387.4118,388.3452,385.9631,388.0536,97982.0
2022-02-10 14:30:00,399.11,400.98,398.57,398.98,65016.0,388.0633,389.8815,387.5382,387.9369,65016.0
2022-02-10 15:00:00,398.98,399.41,397.85,398.26,49826.0,387.9369,388.355,386.8381,387.2368,49826.0
2022-02-10 15:30:00,398.14,398.16,394.12,396.47,334661.0,387.1201,387.1396,383.2114,385.4963,334661.0
2022-02-11 09:30:00,395.0,397.39,393.51,394.73,95352.0,384.067,386.3909,382.6183,383.8045,95352.0
2022-02-11 10:00:00,394.75,396.49,393.59,394.79,45457.0,383.824,385.5158,382.6961,383.8628,45457.0
2022-02-11 10:30:00,394.88,395.73,393.46,393.59,40522.0,383.9504,384.7768,382.5697,382.6961,40522.0
2022-02-11 11:00:00,393.69,394.68,393.2,394.13,89617.0,382.7933,383.7559,382.3169,383.2211,89617.0
2022-02-11 11:30:00,394.13,395.88,393.96,395.55,50144.0,383.2211,384.9227,383.0558,384.6018,50144.0
2022-02-11 12:00:00,395.5,395.69,393.7,394.22,35667.0,384.5532,384.7379,382.803,383.3086,35667.0
2022-02-11 12:30:00,394.16,394.58,393.5,393.69,50568.0,383.2503,383.6587,382.6085,382.7933,50568.0
2022-02-11 13:00:00,393.78,394.44,392.48,392.49,65248.0,382.8808,383.5225,381.6168,381.6265,65248.0
2022-02-11 13:30:00,392.12,392.16,386.25,388.13,124429.0,381.2667,381.3056,375.5592,377.3872,124429.0
2022-02-11 14:00:00,388.01,391.25,387.46,388.75,110531.0,377.2705,380.4208,376.7357,377.99,110531.0
2022-02-11 14:30:00,388.68,390.6,388.25,388.96,144220.0,377.922,379.7888,377.5039,378.1942,144220.0
2022-02-11 15:00:00,388.88,390.3,386.72,388.04,153728.0,378.1164,379.4971,376.0162,377.2997,153728.0
2022-02-11 15:30:00,387.96,389.06,386.43,387.7,335830.0,377.2219,378.2914,375.7342,376.9691,335830.0
2022-02-14 09:30:00,386.5,388.98,383.8,385.45,148018.0,375.8023,378.2137,373.177,374.7814,148018.0
2022-02-14 10:00:00,385.34,385.48,380.83,381.17,110783.0,374.6744,374.8105,370.2892,370.6198,110783.0
2022-02-14 10:30:00,381.11,382.21,379.63,381.39,102287.0,370.5615,371.631,369.1224,370.8337,102287.0
2022-02-14 11:00:00,381.48,381.69,378.98,380.13,152134.0,370.9212,371.1254,368.4904,369.6086,152134.0
2022-02-14 11:30:00,380.08,381.27,379.36,380.29,138945.0,369.56,370.7171,368.8599,369.7642,138945.0
2022-02-14 12:00:00,380.3,381.69,379.79,381.66,124241.0,369.7739,371.1254,369.278,371.0963,124241.0
2022-02-14 12:30:00,381.57,382.4,381.0,381.62,101117.0,371.0088,371.8158,370.4545,371.0574,101117.0
2022-02-14 13:00:00,381.69,381.72,379.67,379.77,96666.0,371.1254,371.1546,369.1613,369.2586,96666.0
2022-02-14 13:30:00,379.73,379.73,376.34,376.46,87061.0,369.2197,369.2197,365.9235,366.0402,87061.0
2022-02-14 14:00:00,376.33,378.01,375.45,377.43,79298.0,365.9138,367.5473,365.0581,366.9833,79298.0
2022-02-14 14:30:00,377.27,378.71,376.5,377.94,103983.0,366.8278,368.2279,366.0791,367.4792,103983.0
2022-02-14 15:00:00,378.25,380.8,377.0,380.06,132035.0,367.7806,370.2601,366.5652,369.5405,132035.0
2022-02-14 15:30:00,380.0,381.18,379.39,380.73,286344.0,369.4822,370.6295,368.8891,370.192,286344.0
2022-02-15 09:30:00,387.26,390.0,384.17,385.58,71668.0,376.5413,379.2054,373.5368,374.9078,71668.0
2022-02-15 10:00:00,385.85,386.16,384.45,385.33,44358.0,375.1703,375.4717,373.809,374.6647,44358.0
2022-02-15 10:30:00,385.32,388.03,384.95,387.63,38444.0,374.655,377.29,374.2952,376.901,38444.0
2022-02-15 11:00:00,387.7,387.99,386.64,386.93,31035.0,376.9691,377.2511,375.9384,376.2204,31035.0
2022-02-15 11:30:00,387.37,387.57,386.34,387.27,29312.0,376.6482,376.8427,375.6467,376.551,29312.0
2022-02-15 12:00:00,387.5,387.5,384.0,384.43,40490.0,376.7746,376.7746,373.3715,373.7896,40490.0
2022-02-15 12:30:00,384.34,384.71,383.04,384.25,28410.0,373.7021,374.0618,372.4381,373.6146,28410.0
2022-02-15 13:00:00,384.42,385.98,384.24,385.61,36230.0,373.7799,375.2967,373.6049,374.9369,36230.0
2022-02-15 13:30:00,385.92,386.09,385.37,385.65,30472.0,375.2384,375.4036,374.7036,374.9758,30472.0
2022-02-15 14:00:00,385.76,385.85,384.79,385.38,28243.0,375.0828,375.1703,374.1396,374.7133,28243.0
2022-02-15 14:30:00,385.48,385.79,384.69,385.15,51975.0,374.8105,375.112,374.0424,374.4897,51975.0
2022-02-15 15:00:00,385.03,385.73,384.31,384.8,68726.0,374.373,375.0536,373.6729,374.1494,68726.0
2022-02-15 15:30:00,384.66,385.89,382.81,385.36,151087.0,374.0132,375.2092,372.2144,374.6939,151087.0
2022-02-16 09:30:00,384.41,387.09,380.93,381.18,51252.0,373.7701,376.376,370.3865,370.6295,51252.0
2022-02-16 10:00:00,380.95,382.86,380.61,382.28,43460.0,370.4059,372.263,370.0753,371.6991,43460.0
2022-02-16 10:30:00,382.38,383.08,382.15,382.63,24883.0,371.7963,372.477,371.5727,372.0394,24883.0
2022-02-16 11:00:00,382.73,383.34,382.22,382.94,25940.0,372.1366,372.7298,371.6408,372.3408,25940.0
2022-02-16 11:30:00,382.88,384.11,382.69,383.92,22634.0,372.2825,373.4784,372.0978,373.2937,22634.0
2022-02-16 12:00:00,383.92,385.36,383.82,385.33,58405.0,373.2937,374.6939,373.1965,374.6647,58405.0
2022-02-16 12:30:00,385.27,385.69,384.01,385.23,31657.0,374.6063,375.0147,373.3812,374.5674,31657.0
2022-02-16 13:00:00,385.27,385.27,384.63,385.01,23695.0,374.6063,374.6063,373.9841,374.3535,23695.0
2022-02-16 13:30:00,384.74,385.42,384.37,384.79,53677.0,374.091,374.7522,373.7313,374.1396,53677.0
2022-02-16 14:00:00,384.74,388.24,383.83,387.97,51423.0,374.091,377.4941,373.2062,377.2316,51423.0
2022-02-16 14:30:00,388.07,388.89,387.0,388.04,55110.0,377.3288,378.1261,376.2885,377.2997,55110.0
2022-02-16 15:00:00,388.23,389.29,387.5,389.1,52936.0,377.4844,378.5151,376.7746,378.3303,52936.0
2022-02-16 15:30:00,389.12,389.18,386.3,386.55,206535.0,378.3498,378.4081,375.6078,375.8509,206535.0
2022-02-17 09:30:00,386.82,387.82,382.21,383.2,101530.0,376.1134,377.0858,371.631,372.5936,101530.0
2022-02-17 10:00:00,383.25,385.28,382.97,384.79,65172.0,372.6423,374.6161,372.37,374.1396,65172.0
2022-02-17 10:30:00,384.67,386.82,384.65,386.7,42791.0,374.0229,376.1134,374.0035,375.9968,42791.0
2022-02-17 11:00:00,386.65,388.02,386.53,386.7,43015.0,375.9481,377.2802,375.8315,375.9968,43015.0
2022-02-17 11:30:00,386.82,387.75,386.19,387.08,24054.0,376.1134,377.0177,375.5009,376.3662,24054.0
2022-02-17 12:00:00,387.14,387.49,385.91,386.43,32754.0,376.4246,376.7649,375.2286,375.7342,32754.0
2022-02-17 12:30:00,386.31,386.79,385.63,385.76,14054.0,375.6176,376.0843,374.9564,375.0828,14054.0
2022-02-17 13:00:00,385.72,386.19,385.18,385.81,35357.0,375.0439,375.5009,374.5188,375.1314,35357.0
2022-02-17 13:30:00,385.76,386.54,385.61,386.25,28435.0,375.0828,375.8412,374.9369,375.5592,28435.0
2022-02-17 14:00:00,386.18,386.18,384.23,384.23,14223.0,375.4912,375.4912,373.5951,373.5951,14223.0
2022-02-17 14:30:00,384.24,384.24,382.71,382.9,21845.0,373.6049,373.6049,372.1172,372.3019,21845.0
2022-02-17 15:00:00,382.83,383.09,381.17,382.16,40656.0,372.2339,372.4867,370.6198,371.5824,40656.0
2022-02-17 15:30:00,382.04,383.27,380.91,381.64,119696.0,371.4657,372.6617,370.367,371.0768,119696.0
2022-02-18 09:30:00,382.49,383.49,379.49,381.1,129993.0,371.9033,372.8756,368.9863,370.5518,129993.0
2022-02-18 10:00:00,381.02,381.98,380.38,380.63,42779.0,370.474,371.4074,369.8517,370.0948,42779.0
2022-02-18 10:30:00,380.46,380.46,378.76,379.36,46435.0,369.9295,369.9295,368.2765,368.8599,46435.0
2022-02-18 11:00:00,379.21,379.21,376.74,378.52,72965.0,368.7141,368.7141,366.3124,368.0432,72965.0
2022-02-18 11:30:00,378.54,379.26,376.66,377.01,65656.0,368.0626,368.7627,366.2347,366.575,65656.0
2022-02-18 12:00:00,376.92,378.82,376.47,378.0,33822.0,366.4875,368.3349,366.0499,367.5376,33822.0
2022-02-18 12:30:00,377.76,378.24,376.62,376.96,41097.0,367.3042,367.7709,366.1958,366.5264,41097.0
2022-02-18 13:00:00,377.0,378.44,376.9,377.5,26969.0,366.5652,367.9654,366.468,367.0514,26969.0
2022-02-18 13:30:00,377.47,378.73,377.25,378.47,53070.0,367.0222,368.2474,366.8083,367.9946,53070.0
2022-02-18 14:00:00,378.49,380.73,378.08,380.35,23155.0,368.014,370.192,367.6154,369.8225,23155.0
2022-02-18 14:30:00,380.45,380.98,379.17,380.7,22473.0,369.9198,370.4351,368.6752,370.1628,22473.0
2022-02-18 15:00:00,380.68,381.29,378.96,379.22,30207.0,370.1434,370.7365,368.471,368.7238,30207.0
2022-02-18 15:30:00,379.19,380.67,377.98,378.67,83804.0,368.6946,370.1337,367.5181,368.189,83804.0
2022-02-22 09:30:00,376.37,383.41,376.05,381.15,97399.0,365.9527,372.7978,365.6415,370.6004,97399.0
2022-02-22 10:00:00,381.28,384.3,381.28,384.19,55085.0,370.7268,373.6632,370.7268,373.5562,55085.0
2022-02-22 10:30:00,384.26,384.26,381.23,381.23,52659.0,373.6243,373.6243,370.6782,370.6782,52659.0
2022-02-22 11:00:00,381.3,382.51,380.61,381.68,45028.0,370.7462,371.9227,370.0753,371.1157,45028.0
2022-02-22 11:30:00,381.66,383.26,381.43,383.01,34042.0,371.0963,372.652,370.8726,372.4089,34042.0
2022-02-22 12:00:00,382.84,383.8,382.52,382.52,26893.0,372.2436,373.177,371.9325,371.9325,26893.0
2022-02-22 12:30:00,382.44,382.76,381.65,382.03,26630.0,371.8547,372.1658,371.0865,371.456,26630.0
2022-02-22 13:00:00,382.19,382.3,380.0,380.37,49253.0,371.6116,371.7185,369.4822,369.842,49253.0
2022-02-22 13:30:00,380.42,381.13,378.71,379.05,25722.0,369.8906,370.5809,368.2279,368.5585,25722.0
2022-02-22 14:00:00,379.03,380.28,378.09,379.13,40094.0,368.5391,369.7545,367.6251,368.6363,40094.0
2022-02-22 14:30:00,379.49,382.03,377.82,380.97,61196.0,368.9863,371.456,367.3625,370.4254,61196.0
2022-02-22 15:00:00,381.05,382.84,380.97,382.11,37669.0,370.5031,372.2436,370.4254,371.5338,37669.0
2022-02-22 15:30:00,381.98,382.27,378.8,380.35,171769.0,371.4074,371.6894,368.3154,369.8225,171769.0
2022-02-23 09:30:00,383.92,384.76,381.57,382.18,48330.0,373.2937,374.1105,371.0088,371.6019,48330.0
2022-02-23 10:00:00,382.24,382.27,380.88,380.93,47443.0,371.6602,371.6894,370.3379,370.3865,47443.0
2022-02-23 10:30:00,380.91,381.65,379.23,379.23,72887.0,370.367,371.0865,368.7335,368.7335,72887.0
2022-02-23 11:00:00,379.14,379.7,377.69,377.69,16944.0,368.646,369.1905,367.2361,367.2361,16944.0
2022-02-23 11:30:00,377.89,379.43,377.58,379.13,32975.0,367.4306,368.928,367.1292,368.6363,32975.0
2022-02-23 12:00:00,379.16,380.36,378.77,380.06,21208.0,368.6655,369.8322,368.2863,369.5405,21208.0
2022-02-23 12:30:00,380.1,380.26,377.85,378.41,32027.0,369.5794,369.735,367.3917,367.9362,32027.0
2022-02-23 13:00:00,378.23,379.05,377.23,378.37,62304.0,367.7612,368.5585,366.7889,367.8973,62304.0
2022-02-23 13:30:00,378.47,379.85,377.46,378.83,48576.0,367.9946,369.3364,367.0125,368.3446,48576.0
2022-02-23 14:00:00,379.02,379.48,377.08,377.32,39624.0,368.5293,368.9766,366.643,366.8764,39624.0
2022-02-23 14:30:00,377.14,377.66,376.2,377.36,60351.0,366.7014,367.207,365.7874,366.9153,60351.0
2022-02-23 15:00:00,377.31,377.54,374.9,376.84,39872.0,366.8667,367.0903,364.5234,366.4097,39872.0
2022-02-23 15:30:00,376.79,376.82,372.76,373.38,268629.0,366.3611,366.3902,362.4426,363.0454,268629.0
2022-02-24 09:30:00,364.27,373.25,363.54,372.31,161457.0,354.1876,362.919,353.4778,362.0051,161457.0
2022-02-24 10:00:00,373.1,375.88,370.89,372.96,79934.0,362.7732,365.4762,360.6244,362.6371,79934.0
2022-02-24 10:30:00,372.89,374.82,371.91,374.16,49500.0,362.569,364.4456,361.6161,363.8038,49500.0
2022-02-24 11:00:00,374.17,375.79,372.89,374.68,51083.0,363.8136,365.3887,362.569,364.3095,51083.0
2022-02-24 11:30:00,374.66,375.69,372.86,375.6,26740.0,364.29,365.2915,362.5398,365.204,26740.0
2022-02-24 12:00:00,375.64,375.64,372.16,372.81,32774.0,365.2429,365.2429,361.8592,362.4912,32774.0
2022-02-24 12:30:00,373.25,375.72,372.83,373.12,48210.0,362.919,365.3207,362.5107,362.7926,48210.0
2022-02-24 13:00:00,373.02,373.86,371.83,372.38,89339.0,362.6954,363.5122,361.5383,362.0731,89339.0
2022-02-24 13:30:00,372.12,376.67,372.12,374.68,57062.0,361.8203,366.2444,361.8203,364.3095,57062.0
2022-02-24 14:00:00,374.58,377.2,373.37,376.76,54009.0,364.2122,366.7597,363.0357,366.3319,54009.0
2022-02-24 14:30:00,376.82,379.32,376.73,378.42,49185.0,366.3902,368.821,366.3027,367.9459,49185.0
2022-02-24 15:00:00,378.55,380.17,378.28,378.73,62560.0,368.0723,369.6475,367.8098,368.2474,62560.0
2022-02-24 15:30:00,378.69,383.72,378.57,381.69,236246.0,368.2085,373.0992,368.0918,371.1254,236246.0
2022-02-25 09:30:00,377.87,383.94,376.85,377.36,418693.0,367.4112,373.3132,366.4194,366.9153,418693.0
2022-02-25 10:00:00,377.33,379.19,374.93,377.18,251479.0,366.8861,368.6946,364.5525,366.7403,251479.0
2022-02-25 10:30:00,377.22,380.8,375.02,379.63,149336.0,366.7792,370.2601,364.64,369.1224,149336.0
2022-02-25 11:00:00,379.46,380.53,375.93,380.51,135226.0,368.9572,369.9975,365.5249,369.9781,135226.0
2022-02-25 11:30:00,380.49,384.49,379.7,382.65,103554.0,369.9586,373.8479,369.1905,372.0589,103554.0
2022-02-25 12:00:00,382.75,382.83,373.44,375.76,421297.0,372.1561,372.2339,363.1038,365.3596,421297.0
2022-02-25 12:30:00,375.82,377.51,374.94,376.34,326525.0,365.4179,367.0611,364.5623,365.9235,326525.0
2022-02-25 13:00:00,376.41,376.77,373.44,373.57,265607.0,365.9916,366.3416,363.1038,363.2302,265607.0
2022-02-25 13:30:00,373.57,374.8,372.31,373.92,270143.0,363.2302,364.4261,362.0051,363.5705,270143.0
2022-02-25 14:00:00,373.82,374.81,372.12,373.71,265057.0,363.4733,364.4359,361.8203,363.3663,265057.0
2022-02-25 14:30:00,373.67,374.53,372.12,373.26,317705.0,363.3274,364.1636,361.8203,362.9288,317705.0
2022-02-25 15:00:00,373.18,373.79,371.0,373.61,339679.0,362.851,363.4441,360.7313,363.2691,339679.0
2022-02-25 15:30:00,373.64,381.14,373.56,380.99,1023544.0,363.2982,370.5907,363.2205,370.4448,1023544.0
2022-02-28 09:30:00,379.0,389.48,378.2,382.66,456603.0,368.5099,378.6998,367.732,372.0686,456603.0
2022-02-28 10:00:00,382.72,382.97,378.57,379.98,190113.0,372.1269,372.37,368.0918,369.4628,190113.0
2022-02-28 10:30:00,379.96,383.86,378.86,382.84,157524.0,369.4433,373.2354,368.3738,372.2436,157524.0
2022-02-28 11:00:00,383.0,384.43,382.83,384.13,174036.0,372.3992,373.7896,372.2339,373.4979,174036.0
2022-02-28 11:30:00,384.13,384.14,380.61,381.0,162726.0,373.4979,373.5076,370.0753,370.4545,162726.0
2022-02-28 12:00:00,380.92,381.45,378.41,378.73,199323.0,370.3767,370.8921,367.9362,368.2474,199323.0
2022-02-28 12:30:00,378.67,379.12,377.97,378.22,79223.0,368.189,368.6266,367.5084,367.7515,79223.0
2022-02-28 13:00:00,378.24,379.31,376.56,377.15,223976.0,367.7709,368.8113,366.1374,366.7111,223976.0
2022-02-28 13:30:00,377.1,379.0,376.26,378.33,87638.0,366.6625,368.5099,365.8457,367.8584,87638.0
2022-02-28 14:00:00,378.23,378.46,374.17,374.72,105223.0,367.7612,367.9848,363.8136,364.3483,105223.0
2022-02-28 14:30:00,374.74,377.45,374.41,376.55,146470.0,364.3678,367.0028,364.0469,366.1277,146470.0
2022-02-28 15:00:00,376.41,376.54,374.51,374.89,207899.0,365.9916,366.118,364.1442,364.5136,207899.0
2022-02-28 15:30:00,374.88,375.99,372.13,375.95,506665.0,364.5039,365.5832,361.83,365.5443,506665.0
2022-03-01 09:30:00,378.0,395.41,376.18,389.62,588346.0,367.5376,384.4657,365.7679,378.8359,588346.0
2022-03-01 10:00:00,389.74,390.46,385.47,389.72,172782.0,378.9526,379.6527,374.8008,378.9332,172782.0
2022-03-01 10:30:00,389.81,389.99,386.17,387.98,83793.0,379.0207,379.1957,375.4814,377.2413,83793.0
2022-03-01 11:00:00,388.07,390.02,386.87,387.69,126197.0,377.3288,379.2249,376.1621,376.9594,126197.0
2022-03-01 11:30:00,387.95,388.94,385.82,386.44,123702.0,377.2122,378.1748,375.1411,375.744,123702.0
2022-03-01 12:00:00,386.31,389.23,384.95,388.78,141097.0,375.6176,378.4567,374.2952,378.0192,141097.0
2022-03-01 12:30:00,388.9,389.4,387.52,389.16,94580.0,378.1359,378.622,376.7941,378.3887,94580.0
2022-03-01 13:00:00,389.02,390.38,386.54,386.54,120545.0,378.2525,379.5749,375.8412,375.8412,120545.0
2022-03-01 13:30:00,386.54,387.66,385.98,386.83,104762.0,375.8412,376.9302,375.2967,376.1232,104762.0
2022-03-01 14:00:00,386.73,390.19,386.04,390.19,98026.0,376.0259,379.3902,375.355,379.3902,98026.0
2022-03-01 14:30:00,390.36,394.36,390.34,392.98,253354.0,379.5555,383.4447,379.536,382.1029,253354.0
2022-03-01 15:00:00,393.02,396.28,392.77,393.5,196157.0,382.1418,385.3116,381.8988,382.6085,196157.0
2022-03-01 15:30:00,393.34,394.59,388.6,390.4,458356.0,382.453,383.6684,377.8442,379.5944,458356.0
2022-03-02 09:30:00,394.0,399.02,392.17,396.34,338384.0,383.0947,387.9758,381.3154,385.3699,338384.0
2022-03-02 10:00:00,396.29,396.66,391.98,395.53,331328.0,385.3213,385.6811,381.1306,384.5824,331328.0
2022-03-02 10:30:00,395.53,399.08,394.37,398.16,226040.0,384.5824,388.0341,383.4545,387.1396,226040.0
2022-03-02 11:00:00,398.15,400.1,397.52,399.02,273034.0,387.1298,389.0259,386.5173,387.9758,273034.0
2022-03-02 11:30:00,398.92,401.04,398.72,400.4,183479.0,387.8785,389.9399,387.6841,389.3176,183479.0
2022-03-02 12:00:00,400.41,402.81,400.0,402.19,127526.0,389.3273,391.6609,388.9286,391.058,127526.0
2022-03-02 12:30:00,402.19,404.48,402.0,403.54,113956.0,391.058,393.2846,390.8733,392.3707,113956.0
2022-03-02 13:00:00,403.42,406.0,403.36,405.52,121680.0,392.254,394.7626,392.1956,394.2959,121680.0
2022-03-02 13:30:00,405.42,406.56,403.05,404.35,120330.0,394.1986,395.3071,391.8942,393.1582,120330.0
2022-03-02 14:00:00,404.37,404.93,401.45,402.78,105299.0,393.1777,393.7222,390.3385,391.6317,105299.0
2022-03-02 14:30:00,402.78,402.78,399.75,400.55,143005.0,391.6317,391.6317,388.6856,389.4634,143005.0
2022-03-02 15:00:00,400.48,402.7,399.83,402.48,148668.0,389.3954,391.5539,388.7633,391.34,148668.0
2022-03-02 15:30:00,402.5,402.95,399.08,399.12,512014.0,391.3594,391.797,388.0341,388.073,512014.0
2022-03-03 09:30:00,398.76,401.0,391.15,397.24,296900.0,387.723,389.901,380.3236,386.245,296900.0
2022-03-03 10:00:00,397.23,399.09,396.32,397.21,144896.0,386.2353,388.0438,385.3505,386.2159,144896.0
2022-03-03 10:30:00,397.18,398.12,395.47,395.86,141458.0,386.1867,387.1007,384.524,384.9032,141458.0
2022-03-03 11:00:00,395.8,399.16,395.3,398.83,126037.0,384.8449,388.1119,384.3587,387.791,126037.0
2022-03-03 11:30:00,398.76,399.9,398.29,399.3,76497.0,387.723,388.8314,387.266,388.248,76497.0
2022-03-03 12:00:00,399.35,400.53,399.27,399.37,69771.0,388.2966,389.444,388.2188,388.3161,69771.0
2022-03-03 12:30:00,399.44,403.15,399.4,400.96,96378.0,388.3841,391.9915,388.3452,389.8621,96378.0
2022-03-03 13:00:00,400.97,403.59,400.9,403.49,86971.0,389.8718,392.4193,389.8037,392.322,86971.0
2022-03-03 13:30:00,403.65,405.55,402.57,404.8,96669.0,392.4776,394.325,391.4275,393.5958,96669.0
2022-03-03 14:00:00,404.8,408.8,404.71,407.81,127344.0,393.5958,397.4851,393.5083,396.5225,127344.0
2022-03-03 14:30:00,407.91,408.01,405.5,405.97,104851.0,396.6197,396.7169,394.2764,394.7334,104851.0
2022-03-03 15:00:00,405.86,405.86,403.59,405.58,124693.0,394.6264,394.6264,392.4193,394.3542,124693.0
2022-03-03 15:30:00,405.43,405.44,399.93,400.5,385368.0,394.2083,394.2181,388.8606,389.4148,385368.0
2022-03-04 09:30:00,399.88,403.84,397.26,403.42,179866.0,388.812,392.6624,386.2645,392.254,179866.0
2022-03-04 10:00:00,403.25,404.04,397.95,402.79,198199.0,392.0887,392.8568,386.9354,391.6414,198199.0
2022-03-04 10:30:00,402.53,405.25,402.29,402.57,138905.0,391.3886,394.0333,391.1553,391.4275,138905.0
2022-03-04 11:00:00,402.51,404.88,401.93,404.48,83531.0,391.3692,393.6736,390.8052,393.2846,83531.0
2022-03-04 11:30:00,404.72,405.1,403.13,404.19,98938.0,393.518,393.8875,391.972,393.0027,98938.0
2022-03-04 12:00:00,404.09,406.19,402.92,405.82,87509.0,392.9054,394.9473,391.7678,394.5876,87509.0
2022-03-04 12:30:00,405.52,406.99,404.8,406.53,109966.0,394.2959,395.7252,393.5958,395.2779,109966.0
2022-03-04 13:00:00,406.4,408.37,405.48,405.77,75940.0,395.1515,397.067,394.257,394.5389,75940.0
2022-03-04 13:30:00,405.78,405.88,404.39,404.86,71189.0,394.5487,394.6459,393.1971,393.6541,71189.0
2022-03-04 14:00:00,405.02,406.66,404.19,406.16,75570.0,393.8097,395.4043,393.0027,394.9181,75570.0
2022-03-04 14:30:00,406.35,407.0,404.35,404.44,75683.0,395.1029,395.7349,393.1582,393.2457,75683.0
2022-03-04 15:00:00,404.35,406.06,404.25,405.41,93584.0,393.1582,394.8209,393.061,394.1889,93584.0
2022-03-04 15:30:00,405.29,408.1,405.19,407.41,312559.0,394.0722,396.8044,393.975,396.1335,312559.0
2022-03-07 09:30:00,406.83,407.99,404.04,404.93,195813.0,395.5696,396.6975,392.8568,393.7222,195813.0
2022-03-07 10:00:00,404.94,405.18,397.26,397.26,205211.0,393.7319,393.9653,386.2645,386.2645,205211.0
2022-03-07 10:30:00,397.51,397.56,393.23,394.46,151247.0,386.5076,386.5562,382.346,383.542,151247.0
2022-03-07 11:00:00,394.48,397.35,392.62,393.48,115588.0,383.5614,386.352,381.7529,382.5891,115588.0
2022-03-07 11:30:00,393.62,396.12,391.26,394.28,160422.0,382.7252,385.156,380.4305,383.367,160422.0
2022-03-07 12:00:00,394.24,394.57,391.07,392.3,76714.0,383.3281,383.6489,380.2458,381.4418,76714.0
2022-03-07 12:30:00,392.24,394.23,390.93,391.18,96615.0,381.3834,383.3183,380.1097,380.3528,96615.0
2022-03-07 13:00:00,391.19,393.59,391.18,392.94,91567.0,380.3625,382.6961,380.3528,382.064,91567.0
2022-03-07 13:30:00,393.04,394.05,390.0,390.27,103376.0,382.1613,383.1433,379.2054,379.468,103376.0
2022-03-07 14:00:00,390.42,391.13,386.85,388.08,93021.0,379.6138,380.3041,376.1426,377.3386,93021.0
2022-03-07 14:30:00,387.75,387.85,384.85,385.76,93013.0,377.0177,377.1149,374.198,375.0828,93013.0
2022-03-07 15:00:00,385.76,386.11,384.67,386.11,110351.0,375.0828,375.4231,374.0229,375.4231,110351.0
2022-03-07 15:30:00,385.93,389.18,385.15,385.63,493044.0,375.2481,378.4081,374.4897,374.9564,493044.0
2022-03-08 09:30:00,384.16,388.34,381.45,386.19,199679.0,373.5271,377.5914,370.8921,375.5009,199679.0
2022-03-08 10:00:00,386.01,387.04,381.82,382.0,148387.0,375.3259,376.3274,371.2518,371.4269,148387.0
2022-03-08 10:30:00,381.81,384.69,380.48,384.28,120286.0,371.2421,374.0424,369.9489,373.6437,120286.0
2022-03-08 11:00:00,384.17,385.47,380.82,382.28,114528.0,373.5368,374.8008,370.2795,371.6991,114528.0
2022-03-08 11:30:00,382.43,384.78,381.59,384.22,168981.0,371.8449,374.1299,371.0282,373.5854,168981.0
2022-03-08 12:00:00,384.39,392.5,384.08,391.2,132204.0,373.7507,381.6362,373.4493,380.3722,132204.0
2022-03-08 12:30:00,391.18,393.86,390.35,393.47,169516.0,380.3528,382.9586,379.5457,382.5794,169516.0
2022-03-08 13:00:00,393.54,395.51,392.42,393.22,145087.0,382.6474,384.5629,381.5584,382.3363,145087.0
2022-03-08 13:30:00,393.25,393.54,389.23,389.42,78011.0,382.3655,382.6474,378.4567,378.6415,78011.0
2022-03-08 14:00:00,389.28,390.59,387.92,390.03,102660.0,378.5054,379.7791,377.183,379.2346,102660.0
2022-03-08 14:30:00,390.0,394.55,389.78,393.35,185650.0,379.2054,383.6295,378.9915,382.4627,185650.0
2022-03-08 15:00:00,393.32,395.78,391.38,391.63,121672.0,382.4335,384.8254,380.5472,380.7903,121672.0
2022-03-08 15:30:00,391.63,391.77,387.95,387.98,304330.0,380.7903,380.9264,377.2122,377.2413,304330.0
2022-03-09 09:30:00,401.4,402.11,392.81,394.97,159232.0,390.2899,390.9802,381.9376,384.0379,159232.0
2022-03-09 10:00:00,394.55,397.7,390.98,397.28,127371.0,383.6295,386.6923,380.1583,386.2839,127371.0
2022-03-09 10:30:00,397.34,397.5,392.1,393.3,79483.0,386.3423,386.4978,381.2473,382.4141,79483.0
2022-03-09 11:00:00,393.67,395.08,393.3,393.78,80073.0,382.7738,384.1448,382.4141,382.8808,80073.0
2022-03-09 11:30:00,394.05,397.94,393.87,397.87,116755.0,383.1433,386.9257,382.9683,386.8576,116755.0
2022-03-09 12:00:00,397.87,398.35,396.35,396.95,82261.0,386.8576,387.3243,385.3797,385.9631,82261.0
2022-03-09 12:30:00,397.11,398.48,396.23,398.19,60720.0,386.1186,387.4507,385.263,387.1687,60720.0
2022-03-09 13:00:00,398.01,398.46,397.21,397.75,51897.0,386.9937,387.4313,386.2159,386.7409,51897.0
2022-03-09 13:30:00,397.74,398.1,394.64,396.0,75794.0,386.7312,387.0812,383.717,385.0394,75794.0
2022-03-09 14:00:00,396.1,397.15,395.54,396.97,64816.0,385.1366,386.1575,384.5921,385.9825,64816.0
2022-03-09 14:30:00,397.13,397.33,394.8,395.16,106719.0,386.1381,386.3325,383.8726,384.2226,106719.0
2022-03-09 15:00:00,395.19,397.33,395.03,395.9,103315.0,384.2518,386.3325,384.0962,384.9421,103315.0
2022-03-09 15:30:00,396.06,396.43,391.33,392.04,375764.0,385.0977,385.4575,380.4986,381.189,375764.0
2022-03-10 09:30:00,381.28,384.88,373.84,381.83,292951.0,370.7268,374.2271,363.4927,371.2616,292951.0
2022-03-10 10:00:00,382.01,385.74,380.97,381.44,118078.0,371.4366,375.0633,370.4254,370.8824,118078.0
2022-03-10 10:30:00,381.64,383.48,380.33,380.33,91025.0,371.0768,372.8659,369.8031,369.8031,91025.0
2022-03-10 11:00:00,380.0,380.2,377.54,378.03,163981.0,369.4822,369.6767,367.0903,367.5667,163981.0
2022-03-10 11:30:00,378.04,380.74,378.04,380.41,65180.0,367.5765,370.2017,367.5765,369.8809,65180.0
2022-03-10 12:00:00,380.44,381.12,378.98,381.12,56999.0,369.91,370.5712,368.4904,370.5712,56999.0
2022-03-10 12:30:00,381.2,381.2,378.73,378.84,46882.0,370.649,370.649,368.2474,368.3543,46882.0
2022-03-10 13:00:00,378.69,380.41,378.54,380.15,65984.0,368.2085,369.8809,368.0626,369.6281,65984.0
2022-03-10 13:30:00,380.15,381.92,379.95,381.38,68937.0,369.6281,371.3491,369.4336,370.824,68937.0
2022-03-10 14:00:00,381.38,383.05,381.21,382.52,75824.0,370.824,372.4478,370.6587,371.9325,75824.0
2022-03-10 14:30:00,382.65,384.33,382.31,383.41,108243.0,372.0589,373.6924,371.7283,372.7978,108243.0
2022-03-10 15:00:00,383.56,383.68,381.21,382.4,75146.0,372.9437,373.0604,370.6587,371.8158,75146.0
2022-03-10 15:30:00,382.4,384.08,381.94,382.44,292522.0,371.8158,373.4493,371.3685,371.8547,292522.0
2022-03-11 09:30:00,385.0,388.65,380.9,383.94,201986.0,374.3438,377.8928,370.3573,373.3132,201986.0
2022-03-11 10:00:00,383.4,383.4,380.45,381.76,50593.0,372.7881,372.7881,369.9198,371.1935,50593.0
2022-03-11 10:30:00,381.77,383.56,380.55,382.54,50566.0,371.2032,372.9437,370.017,371.9519,50566.0
2022-03-11 11:00:00,382.8,383.62,381.41,382.45,46606.0,372.2047,373.002,370.8532,371.8644,46606.0
2022-03-11 11:30:00,382.43,383.42,380.81,383.33,34214.0,371.8449,372.8075,370.2698,372.72,34214.0
2022-03-11 12:00:00,383.33,384.04,382.24,383.58,68749.0,372.72,373.4104,371.6602,372.9631,68749.0
2022-03-11 12:30:00,383.5,385.07,383.48,384.23,38031.0,372.8853,374.4119,372.8659,373.5951,38031.0
2022-03-11 13:00:00,384.41,385.54,383.91,385.42,36444.0,373.7701,374.8689,373.284,374.7522,36444.0
2022-03-11 13:30:00,385.33,385.42,383.97,384.14,53766.0,374.6647,374.7522,373.3423,373.5076,53766.0
2022-03-11 14:00:00,384.01,384.87,383.45,384.75,64829.0,373.3812,374.2174,372.8367,374.1007,64829.0
2022-03-11 14:30:00,384.75,384.89,382.98,382.98,42974.0,374.1007,374.2369,372.3797,372.3797,42974.0
2022-03-11 15:00:00,383.02,383.17,381.3,381.45,50387.0,372.4186,372.5645,370.7462,370.8921,50387.0
2022-03-11 15:30:00,381.36,381.88,379.28,379.97,160069.0,370.8046,371.3102,368.7821,369.453,160069.0
2022-03-14 09:30:00,383.53,386.34,381.51,384.58,98108.0,372.9145,375.6467,370.9504,373.9354,98108.0
2022-03-14 10:00:00,384.13,384.58,378.74,379.16,50531.0,373.4979,373.9354,368.2571,368.6655,50531.0
2022-03-14 10:30:00,379.31,383.7,379.23,383.43,52627.0,368.8113,373.0798,368.7335,372.8173,52627.0
2022-03-14 11:00:00,383.55,383.55,380.68,381.33,43723.0,372.9339,372.9339,370.1434,370.7754,43723.0
2022-03-14 11:30:00,381.13,382.02,380.45,380.81,31813.0,370.5809,371.4463,369.9198,370.2698,31813.0
2022-03-14 12:00:00,380.67,380.67,378.16,378.42,59312.0,370.1337,370.1337,367.6931,367.9459,59312.0
2022-03-14 12:30:00,378.67,378.85,376.01,376.06,52801.0,368.189,368.364,365.6026,365.6513,52801.0
2022-03-14 13:00:00,376.15,376.39,374.85,375.85,83897.0,365.7388,365.9721,364.4748,365.4471,83897.0
2022-03-14 13:30:00,375.93,375.96,373.47,373.64,91340.0,365.5249,365.554,363.1329,363.2982,91340.0
2022-03-14 14:00:00,373.63,374.21,373.18,373.83,57781.0,363.2885,363.8525,362.851,363.483,57781.0
2022-03-14 14:30:00,373.8,375.75,373.7,375.42,49125.0,363.4538,365.3498,363.3566,365.029,49125.0
2022-03-14 15:00:00,375.39,377.22,375.18,376.73,61584.0,364.9998,366.7792,364.7956,366.3027,61584.0
2022-03-14 15:30:00,376.79,378.09,375.52,377.17,260802.0,366.3611,367.6251,365.1262,366.7305,260802.0
2022-03-15 09:30:00,380.96,383.55,375.42,383.32,78943.0,370.4156,372.9339,365.029,372.7103,78943.0
2022-03-15 10:00:00,383.27,385.77,382.68,384.65,48487.0,372.6617,375.0925,372.088,374.0035,48487.0
2022-03-15 10:30:00,384.86,386.26,384.64,385.66,52692.0,374.2077,375.5689,373.9938,374.9855,52692.0
2022-03-15 11:00:00,385.55,386.64,383.98,385.25,38406.0,374.8786,375.9384,373.352,374.5869,38406.0
2022-03-15 11:30:00,385.33,386.1,383.7,383.93,39253.0,374.6647,375.4134,373.0798,373.3034,39253.0
2022-03-15 12:00:00,384.16,385.91,383.71,385.64,32624.0,373.5271,375.2286,373.0895,374.9661,32624.0
2022-03-15 12:30:00,385.77,386.37,384.71,385.27,31522.0,375.0925,375.6759,374.0618,374.6063,31522.0
2022-03-15 13:00:00,385.3,385.59,382.76,383.89,51745.0,374.6355,374.9175,372.1658,373.2645,51745.0
2022-03-15 13:30:00,383.87,385.11,383.55,384.96,34875.0,373.2451,374.4508,372.9339,374.3049,34875.0
2022-03-15 14:00:00,384.94,385.3,384.23,384.72,50394.0,374.2855,374.6355,373.5951,374.0716,50394.0
2022-03-15 14:30:00,384.69,386.47,384.34,386.21,48496.0,374.0424,375.7731,373.7021,375.5203,48496.0
2022-03-15 15:00:00,386.14,388.36,386.02,387.86,54127.0,375.4523,377.6108,375.3356,377.1247,54127.0
2022-03-15 15:30:00,388.01,388.33,386.64,387.46,270168.0,377.2705,377.5816,375.9384,376.7357,270168.0
2022-03-16 09:30:00,389.92,396.39,389.92,391.19,85098.0,379.1276,385.4186,379.1276,380.3625,85098.0
2022-03-16 10:00:00,391.25,394.78,389.73,392.47,53901.0,380.4208,383.8531,378.9429,381.6071,53901.0
2022-03-16 10:30:00,392.04,393.2,391.4,392.35,48119.0,381.189,382.3169,380.5667,381.4904,48119.0
2022-03-16 11:00:00,392.35,392.72,389.77,390.36,36390.0,381.4904,381.8501,378.9818,379.5555,36390.0
2022-03-16 11:30:00,390.42,391.05,388.29,390.93,46554.0,379.6138,380.2264,377.5428,380.1097,46554.0
2022-03-16 12:00:00,390.93,391.34,388.11,388.65,42771.0,380.1097,380.5083,377.3677,377.8928,42771.0
2022-03-16 12:30:00,388.62,389.39,387.42,388.69,37759.0,377.8636,378.6123,376.6968,377.9317,37759.0
2022-03-16 13:00:00,388.81,389.2,387.54,388.16,42022.0,378.0484,378.4276,376.8135,377.4164,42022.0
2022-03-16 13:30:00,388.24,390.32,388.13,389.4,67962.0,377.4941,379.5166,377.3872,378.622,67962.0
2022-03-16 14:00:00,388.95,389.12,384.94,385.59,57484.0,378.1845,378.3498,374.2855,374.9175,57484.0
2022-03-16 14:30:00,385.5,389.52,384.07,388.3,56385.0,374.83,378.7387,373.4396,377.5525,56385.0
2022-03-16 15:00:00,388.36,390.48,387.18,390.43,85209.0,377.6108,379.6721,376.4635,379.6235,85209.0
2022-03-16 15:30:00,390.52,392.72,390.01,392.24,192306.0,379.711,381.8501,379.2151,381.3834,192306.0
2022-03-17 09:30:00,391.5,397.62,391.5,397.61,84763.0,380.6639,386.6145,380.6639,386.6048,84763.0
2022-03-17 10:00:00,397.79,398.6,395.89,396.92,54924.0,386.7798,387.5674,384.9324,385.9339,54924.0
2022-03-17 10:30:00,396.93,397.43,395.89,396.67,65786.0,385.9436,386.4298,384.9324,385.6908,65786.0
2022-03-17 11:00:00,396.6,396.97,395.53,396.51,42023.0,385.6227,385.9825,384.5824,385.5352,42023.0
2022-03-17 11:30:00,396.54,397.8,396.08,397.04,38568.0,385.5644,386.7895,385.1171,386.0506,38568.0
2022-03-17 12:00:00,397.01,397.81,396.13,397.46,31344.0,386.0214,386.7993,385.1658,386.4589,31344.0
2022-03-17 12:30:00,397.29,398.11,396.88,397.94,29079.0,386.2936,387.091,385.895,386.9257,29079.0
2022-03-17 13:00:00,397.91,398.38,396.74,397.96,36510.0,386.8965,387.3535,385.7589,386.9451,36510.0
2022-03-17 13:30:00,398.08,400.0,397.78,399.49,53677.0,387.0618,388.9286,386.7701,388.4328,53677.0
2022-03-17 14:00:00,399.58,400.05,398.28,398.3,53845.0,388.5203,388.9773,387.2562,387.2757,53845.0
2022-03-17 14:30:00,398.44,400.58,398.25,400.46,63800.0,387.4118,389.4926,387.2271,389.3759,63800.0
2022-03-17 15:00:00,400.4,400.94,399.53,400.79,73519.0,389.3176,389.8426,388.4716,389.6968,73519.0
2022-03-17 15:30:00,400.9,402.97,399.71,402.62,342564.0,389.8037,391.8164,388.6467,391.4761,342564.0
2022-03-18 09:30:00,404.17,410.0,403.45,409.34,378322.0,392.9832,398.6519,392.2831,398.0101,378322.0
2022-03-18 10:00:00,409.3,409.76,406.14,407.5,56177.0,397.9712,398.4185,394.8987,396.2211,56177.0
2022-03-18 10:30:00,407.59,408.06,405.37,406.19,53062.0,396.3086,396.7656,394.15,394.9473,53062.0
2022-03-18 11:00:00,406.42,408.09,406.37,407.56,37535.0,395.1709,396.7947,395.1223,396.2794,37535.0
2022-03-18 11:30:00,407.58,409.09,406.98,407.5,48644.0,396.2988,397.767,395.7154,396.2211,48644.0
2022-03-18 12:00:00,407.5,408.91,406.99,408.91,27266.0,396.2211,397.592,395.7252,397.592,27266.0
2022-03-18 12:30:00,409.02,409.31,408.25,408.49,37265.0,397.699,397.981,396.9503,397.1837,37265.0
2022-03-18 13:00:00,408.55,410.0,408.39,409.94,29366.0,397.242,398.6519,397.0864,398.5935,29366.0
2022-03-18 13:30:00,409.94,411.1,409.8,410.25,63255.0,398.5935,399.7214,398.4574,398.8949,63255.0
2022-03-18 14:00:00,410.42,411.13,409.27,410.28,51671.0,399.0602,399.7506,397.9421,398.9241,51671.0
2022-03-18 14:30:00,410.49,411.32,409.76,410.55,59531.0,399.1283,399.9353,398.4185,399.1866,59531.0
2022-03-18 15:00:00,410.59,411.39,410.15,411.2,57191.0,399.2255,400.0034,398.7977,399.8186,57191.0
2022-03-18 15:30:00,411.22,412.0,409.89,409.94,254288.0,399.8381,400.5965,398.5449,398.5935,254288.0
2022-03-21 09:30:00,405.59,407.15,404.03,404.31,70738.0,394.3639,395.8807,392.8471,393.1193,70738.0
2022-03-21 10:00:00,404.15,404.36,401.86,402.11,41189.0,392.9638,393.168,390.7372,390.9802,41189.0
2022-03-21 10:30:00,402.04,405.01,402.0,404.11,52173.0,390.9122,393.8,390.8733,392.9249,52173.0
2022-03-21 11:00:00,404.16,405.34,403.35,405.3,60248.0,392.9735,394.1208,392.1859,394.0819,60248.0
2022-03-21 11:30:00,405.4,407.19,404.16,406.38,48076.0,394.1792,395.9196,392.9735,395.1321,48076.0
2022-03-21 12:00:00,406.38,407.99,404.98,406.92,44307.0,395.1321,396.6975,393.7708,395.6571,44307.0
2022-03-21 12:30:00,406.86,406.86,404.16,404.25,32810.0,395.5988,395.5988,392.9735,393.061,32810.0
2022-03-21 13:00:00,404.22,404.37,402.94,403.3,22498.0,393.0318,393.1777,391.7873,392.1373,22498.0
2022-03-21 13:30:00,403.15,404.21,403.09,404.12,26214.0,391.9915,393.0221,391.9331,392.9346,26214.0
2022-03-21 14:00:00,404.21,404.88,403.43,404.65,30737.0,393.0221,393.6736,392.2637,393.4499,30737.0
2022-03-21 14:30:00,404.5,404.6,403.05,403.79,55106.0,393.3041,393.4013,391.8942,392.6137,55106.0
2022-03-21 15:00:00,403.74,406.14,403.73,406.14,60525.0,392.5651,394.8987,392.5554,394.8987,60525.0
2022-03-21 15:30:00,406.2,406.25,404.17,404.73,192200.0,394.957,395.0056,392.9832,393.5277,192200.0
2022-03-22 09:30:00,406.46,412.25,405.54,407.78,94145.0,395.2098,400.8396,394.3153,396.4933,94145.0
2022-03-22 10:00:00,407.87,410.69,407.87,410.52,51184.0,396.5808,399.3228,396.5808,399.1575,51184.0
2022-03-22 10:30:00,410.53,412.38,410.53,411.86,69994.0,399.1672,400.966,399.1672,400.4604,69994.0
2022-03-22 11:00:00,411.97,414.35,411.47,414.15,89845.0,400.5673,402.8815,400.0812,402.687,89845.0
2022-03-22 11:30:00,414.21,414.36,412.95,414.02,52109.0,402.7453,402.8912,401.5202,402.5606,52109.0
2022-03-22 12:00:00,414.13,415.13,413.74,414.35,59961.0,402.6675,403.6399,402.2883,402.8815,59961.0
2022-03-22 12:30:00,414.25,414.74,413.28,414.63,39914.0,402.7842,403.2607,401.8411,403.1537,39914.0
2022-03-22 13:00:00,414.64,415.37,414.15,414.67,48227.0,403.1634,403.8732,402.687,403.1926,48227.0
2022-03-22 13:30:00,414.73,415.63,414.67,415.47,41225.0,403.2509,404.126,403.1926,403.9705,41225.0
2022-03-22 14:00:00,415.4,416.31,414.9,415.49,46469.0,403.9024,404.7872,403.4162,403.9899,46469.0
2022-03-22 14:30:00,415.44,416.24,415.1,415.8,56142.0,403.9413,404.7191,403.6107,404.2913,56142.0
2022-03-22 15:00:00,415.7,416.53,415.01,415.08,57168.0,404.1941,405.0011,403.5232,403.5912,57168.0
2022-03-22 15:30:00,415.06,415.87,414.04,414.28,125767.0,403.5718,404.3594,402.58,402.8134,125767.0
2022-03-23 09:30:00,411.66,412.87,410.29,411.24,91564.0,400.2659,401.4424,398.9338,399.8575,91564.0
2022-03-23 10:00:00,411.19,412.42,410.56,411.28,56101.0,399.8089,401.0049,399.1964,399.8964,56101.0
2022-03-23 10:30:00,411.43,411.69,410.3,410.89,36843.0,400.0423,400.2951,398.9436,399.5172,36843.0
2022-03-23 11:00:00,410.98,411.07,408.57,410.96,46108.0,399.6047,399.6922,397.2614,399.5853,46108.0
2022-03-23 11:30:00,410.92,410.92,409.31,410.49,39288.0,399.5464,399.5464,397.981,399.1283,39288.0
2022-03-23 12:00:00,410.58,410.74,409.43,410.22,55153.0,399.2158,399.3714,398.0976,398.8658,55153.0
2022-03-23 12:30:00,410.22,410.56,409.3,409.45,55173.0,398.8658,399.1964,397.9712,398.1171,55173.0
2022-03-23 13:00:00,409.34,409.99,407.79,407.99,46694.0,398.0101,398.6421,396.503,396.6975,46694.0
2022-03-23 13:30:00,407.85,407.86,405.99,406.94,83692.0,396.5614,396.5711,394.7528,395.6766,83692.0
2022-03-23 14:00:00,406.89,409.03,406.74,409.03,45806.0,395.6279,397.7087,395.4821,397.7087,45806.0
2022-03-23 14:30:00,409.03,409.18,407.47,407.72,56149.0,397.7087,397.8546,396.1919,396.435,56149.0
2022-03-23 15:00:00,407.46,408.02,405.73,407.92,79612.0,396.1822,396.7267,394.5,396.6294,79612.0
2022-03-23 15:30:00,407.82,408.19,404.83,405.41,218021.0,396.5322,396.892,393.625,394.1889,218021.0
2022-03-24 09:30:00,409.61,410.16,406.38,406.45,66300.0,398.2727,398.8074,395.1321,395.2001,66300.0
2022-03-24 10:00:00,406.31,408.44,405.99,407.96,62318.0,395.064,397.135,394.7528,396.6683,62318.0
2022-03-24 10:30:00,407.75,410.62,407.0,408.06,68168.0,396.4641,399.2547,395.7349,396.7656,68168.0
2022-03-24 11:00:00,408.06,409.52,407.35,408.08,35998.0,396.7656,398.1851,396.0752,396.785,35998.0
2022-03-24 11:30:00,408.25,408.78,407.8,408.19,27059.0,396.9503,397.4656,396.5127,396.892,27059.0
2022-03-24 12:00:00,408.18,408.18,406.43,406.86,33487.0,396.8822,396.8822,395.1807,395.5988,33487.0
2022-03-24 12:30:00,406.71,408.32,406.62,407.95,37334.0,395.4529,397.0184,395.3654,396.6586,37334.0
2022-03-24 13:00:00,407.97,409.77,407.73,409.41,48637.0,396.678,398.4282,396.4447,398.0782,48637.0
2022-03-24 13:30:00,409.48,410.24,408.76,408.98,35886.0,398.1462,398.8852,397.4462,397.6601,35886.0
2022-03-24 14:00:00,408.9,409.44,408.51,409.08,37179.0,397.5823,398.1074,397.2031,397.7573,37179.0
2022-03-24 14:30:00,408.94,409.01,407.84,408.32,37310.0,397.6212,397.6893,396.5516,397.0184,37310.0
2022-03-24 15:00:00,408.27,409.43,407.45,409.06,46402.0,396.9697,398.0976,396.1724,397.7379,46402.0
2022-03-24 15:30:00,409.12,409.18,407.42,407.62,187041.0,397.7962,397.8546,396.1433,396.3377,187041.0
2022-03-25 09:30:00,408.95,410.73,407.89,409.6,55823.0,397.6309,399.3617,396.6003,398.2629,55823.0
2022-03-25 10:00:00,409.43,411.5,408.91,411.43,35426.0,398.0976,400.1103,397.592,400.0423,35426.0
2022-03-25 10:30:00,411.61,413.23,411.59,412.34,29424.0,400.2173,401.7925,400.1978,400.9271,29424.0
2022-03-25 11:00:00,412.37,412.43,408.52,409.33,37903.0,400.9563,401.0146,397.2128,398.0004,37903.0
2022-03-25 11:30:00,409.38,410.65,408.86,410.07,33195.0,398.049,399.2839,397.5434,398.7199,33195.0
2022-03-25 12:00:00,410.32,411.47,409.49,410.78,39045.0,398.963,400.0812,398.156,399.4103,39045.0
2022-03-25 12:30:00,410.94,411.92,410.35,411.33,32613.0,399.5658,400.5187,398.9922,399.945,32613.0
2022-03-25 13:00:00,411.37,411.87,410.4,410.98,27215.0,399.9839,400.4701,399.0408,399.6047,27215.0
2022-03-25 13:30:00,411.01,412.5,410.94,412.25,30321.0,399.6339,401.0827,399.5658,400.8396,30321.0
2022-03-25 14:00:00,412.38,413.56,412.03,412.85,40369.0,400.966,402.1133,400.6257,401.423,40369.0
2022-03-25 14:30:00,412.93,413.35,411.5,412.36,36596.0,401.5008,401.9091,400.1103,400.9465,36596.0
2022-03-25 15:00:00,412.43,412.65,411.03,411.13,40395.0,401.0146,401.2285,399.6533,399.7506,40395.0
2022-03-25 15:30:00,410.93,413.85,410.93,413.47,208972.0,399.5561,402.3953,399.5561,402.0258,208972.0
2022-03-28 09:30:00,414.35,417.61,414.15,416.22,133037.0,402.8815,406.0512,402.687,404.6997,133037.0
2022-03-28 10:00:00,415.93,416.39,412.49,412.8,50050.0,404.4177,404.865,401.0729,401.3744,50050.0
2022-03-28 10:30:00,413.09,413.93,411.82,413.25,42665.0,401.6563,402.4731,400.4215,401.8119,42665.0
2022-03-28 11:00:00,413.25,414.63,412.54,413.35,46168.0,401.8119,403.1537,401.1216,401.9091,46168.0
2022-03-28 11:30:00,413.35,413.6,411.0,411.17,30244.0,401.9091,402.1522,399.6242,399.7895,30244.0
2022-03-28 12:00:00,411.22,412.01,410.51,410.51,34356.0,399.8381,400.6062,399.1477,399.1477,34356.0
2022-03-28 12:30:00,410.55,411.28,410.23,411.0,41864.0,399.1866,399.8964,398.8755,399.6242,41864.0
2022-03-28 13:00:00,411.04,412.83,410.67,412.75,31908.0,399.6631,401.4035,399.3033,401.3257,31908.0
2022-03-28 13:30:00,412.66,413.01,411.83,411.94,28573.0,401.2382,401.5785,400.4312,400.5382,28573.0
2022-03-28 14:00:00,412.03,413.1,411.94,412.69,37332.0,400.6257,401.6661,400.5382,401.2674,37332.0
2022-03-28 14:30:00,412.62,413.63,411.51,413.49,51725.0,401.1993,402.1814,400.1201,402.0453,51725.0
2022-03-28 15:00:00,413.46,413.95,412.83,413.95,52883.0,402.0161,402.4925,401.4035,402.4925,52883.0
2022-03-28 15:30:00,414.12,415.24,414.05,414.37,241077.0,402.6578,403.7468,402.5898,402.9009,241077.0
2022-03-29 09:30:00,419.8,420.82,415.52,417.26,116268.0,408.1806,409.1724,404.0191,405.7109,116268.0
2022-03-29 10:00:00,417.07,419.02,416.99,418.04,59138.0,405.5262,407.4222,405.4484,406.4693,59138.0
2022-03-29 10:30:00,418.17,418.32,416.34,416.92,39644.0,406.5957,406.7416,404.8164,405.3803,39644.0
2022-03-29 11:00:00,416.87,417.1,414.97,416.5,58524.0,405.3317,405.5553,403.4843,404.9719,58524.0
2022-03-29 11:30:00,416.62,418.01,415.88,417.37,35796.0,405.0886,406.4402,404.3691,405.8179,35796.0
2022-03-29 12:00:00,417.02,417.16,415.3,415.91,32862.0,405.4776,405.6137,403.8052,404.3983,32862.0
2022-03-29 12:30:00,415.88,417.17,415.33,416.87,24927.0,404.3691,405.6234,403.8343,405.3317,24927.0
2022-03-29 13:00:00,416.7,417.29,416.2,416.6,39847.0,405.1664,405.7401,404.6802,405.0692,39847.0
2022-03-29 13:30:00,416.72,418.09,416.42,418.02,61260.0,405.1859,406.5179,404.8942,406.4499,61260.0
2022-03-29 14:00:00,418.17,418.31,417.37,418.01,35148.0,406.5957,406.7318,405.8179,406.4402,35148.0
2022-03-29 14:30:00,418.0,418.51,417.63,417.74,38276.0,406.4304,406.9263,406.0707,406.1776,38276.0
2022-03-29 15:00:00,417.75,418.3,417.59,418.06,44811.0,406.1873,406.7221,406.0318,406.4888,44811.0
2022-03-29 15:30:00,418.09,419.39,416.81,417.5,166906.0,406.5179,407.782,405.2734,405.9443,166906.0
2022-03-30 09:30:00,416.39,418.53,415.67,418.32,60401.0,404.865,406.9458,404.1649,406.7416,60401.0
2022-03-30 10:00:00,418.54,418.54,415.72,415.74,44340.0,406.9555,406.9555,404.2135,404.233,44340.0
2022-03-30 10:30:00,416.07,418.15,416.05,416.93,69149.0,404.5538,406.5763,404.5344,405.39,69149.0
2022-03-30 11:00:00,416.95,418.25,416.95,417.7,49010.0,405.4095,406.6735,405.4095,406.1387,49010.0
2022-03-30 11:30:00,417.7,418.34,417.51,417.79,43907.0,406.1387,406.761,405.954,406.2262,43907.0
2022-03-30 12:00:00,417.75,418.09,417.35,417.76,44701.0,406.1873,406.5179,405.7984,406.1971,44701.0
2022-03-30 12:30:00,417.74,419.42,417.73,418.38,50963.0,406.1776,407.8111,406.1679,406.7999,50963.0
2022-03-30 13:00:00,418.31,418.52,417.34,418.23,50076.0,406.7318,406.936,405.7887,406.6541,50076.0
2022-03-30 13:30:00,418.13,418.45,417.29,418.0,57972.0,406.5568,406.868,405.7401,406.4304,57972.0
2022-03-30 14:00:00,418.05,418.76,417.86,418.0,62624.0,406.479,407.1694,406.2943,406.4304,62624.0
2022-03-30 14:30:00,417.98,418.95,417.95,418.59,87148.0,406.411,407.3541,406.3818,407.0041,87148.0
2022-03-30 15:00:00,418.62,418.78,417.43,417.88,88522.0,407.0333,407.1888,405.8762,406.3138,88522.0
2022-03-30 15:30:00,417.96,418.98,416.64,418.76,190615.0,406.3915,407.3833,405.1081,407.1694,190615.0
2022-03-31 09:30:00,422.5,423.55,418.13,420.43,173861.0,410.8059,411.8268,406.5568,408.7932,173861.0
2022-03-31 10:00:00,420.53,421.8,419.08,420.21,46790.0,408.8904,410.1253,407.4805,408.5793,46790.0
2022-03-31 10:30:00,420.34,422.21,420.02,420.87,39917.0,408.7057,410.5239,408.3945,409.221,39917.0
2022-03-31 11:00:00,420.91,421.52,418.56,419.23,52387.0,409.2599,409.853,406.9749,407.6264,52387.0
2022-03-31 11:30:00,419.32,420.23,419.13,419.59,35748.0,407.7139,408.5987,407.5292,407.9764,35748.0
2022-03-31 12:00:00,419.77,419.84,417.93,418.42,32185.0,408.1514,408.2195,406.3624,406.8388,32185.0
2022-03-31 12:30:00,418.51,419.23,417.62,417.62,41877.0,406.9263,407.6264,406.0609,406.0609,41877.0
2022-03-31 13:00:00,417.76,418.01,417.32,417.92,25182.0,406.1971,406.4402,405.7693,406.3526,25182.0
2022-03-31 13:30:00,417.76,418.04,415.87,415.89,30618.0,406.1971,406.4693,404.3594,404.3788,30618.0
2022-03-31 14:00:00,415.99,416.41,415.24,416.0,39457.0,404.4761,404.8844,403.7468,404.4858,39457.0
2022-03-31 14:30:00,415.99,416.29,415.33,416.08,40941.0,404.4761,404.7678,403.8343,404.5636,40941.0
2022-03-31 15:00:00,416.19,416.75,413.95,414.4,60827.0,404.6705,405.215,402.4925,402.9301,60827.0
2022-03-31 15:30:00,414.44,414.5,410.17,410.17,364021.0,402.969,403.0273,398.8172,398.8172,364021.0
2022-04-01 09:30:00,409.98,412.2,405.93,409.06,77971.0,398.6324,400.791,394.6945,397.7379,77971.0
2022-04-01 10:00:00,409.26,410.71,408.42,408.6,45391.0,397.9323,399.3422,397.1156,397.2906,45391.0
2022-04-01 10:30:00,408.6,409.01,406.52,407.12,72488.0,397.2906,397.6893,395.2682,395.8516,72488.0
2022-04-01 11:00:00,407.09,410.23,407.05,410.15,52815.0,395.8224,398.8755,395.7835,398.7977,52815.0
2022-04-01 11:30:00,410.08,410.22,407.61,408.33,49399.0,398.7296,398.8658,396.328,397.0281,49399.0
2022-04-01 12:00:00,408.19,409.55,407.39,409.45,34227.0,396.892,398.2143,396.1141,398.1171,34227.0
2022-04-01 12:30:00,409.47,409.5,407.79,408.67,48789.0,398.1365,398.1657,396.503,397.3587,48789.0
2022-04-01 13:00:00,408.57,408.83,406.73,407.38,50479.0,397.2614,397.5142,395.4724,396.1044,50479.0
2022-04-01 13:30:00,407.34,407.72,406.63,407.21,37139.0,396.0655,396.435,395.3751,395.9391,37139.0
2022-04-01 14:00:00,407.24,409.06,407.24,408.24,29011.0,395.9682,397.7379,395.9682,396.9406,29011.0
2022-04-01 14:30:00,408.42,409.25,407.93,408.07,33239.0,397.1156,397.9226,396.6392,396.7753,33239.0
2022-04-01 15:00:00,408.09,408.68,406.3,406.78,57555.0,396.7947,397.3684,395.0543,395.521,57555.0
2022-04-01 15:30:00,406.71,408.36,405.64,407.73,176913.0,395.4529,397.0572,394.4125,396.4447,176913.0
2022-04-04 09:30:00,409.97,417.0,408.06,415.3,94917.0,398.6227,405.4581,396.7656,403.8052,94917.0
2022-04-04 10:00:00,415.15,417.37,415.03,416.71,61040.0,403.6593,405.8179,403.5426,405.1761,61040.0
2022-04-04 10:30:00,416.66,416.66,413.09,413.69,31955.0,405.1275,405.1275,401.6563,402.2397,31955.0
2022-04-04 11:00:00,413.61,415.41,413.6,414.48,35310.0,402.1619,403.9121,402.1522,403.0079,35310.0
2022-04-04 11:30:00,414.39,415.33,413.87,415.14,50594.0,402.9203,403.8343,402.4147,403.6496,50594.0
2022-04-04 12:00:00,415.1,417.03,414.96,416.22,32418.0,403.6107,405.4873,403.4746,404.6997,32418.0
2022-04-04 12:30:00,416.23,417.16,415.72,415.72,38487.0,404.7094,405.6137,404.2135,404.2135,38487.0
2022-04-04 13:00:00,415.73,416.29,415.01,416.29,28285.0,404.2233,404.7678,403.5232,404.7678,28285.0
2022-04-04 13:30:00,416.22,416.72,415.86,416.58,34143.0,404.6997,405.1859,404.3497,405.0497,34143.0
2022-04-04 14:00:00,416.58,416.73,415.31,416.48,30008.0,405.0497,405.1956,403.8149,404.9525,30008.0
2022-04-04 14:30:00,416.48,416.69,415.47,415.52,34583.0,404.9525,405.1567,403.9705,404.0191,34583.0
2022-04-04 15:00:00,415.51,415.85,414.28,414.53,39178.0,404.0093,404.3399,402.8134,403.0565,39178.0
2022-04-04 15:30:00,414.46,414.84,413.54,414.3,172902.0,402.9884,403.3579,402.0939,402.8328,172902.0
2022-04-05 09:30:00,411.93,414.81,410.15,414.81,91521.0,400.5284,403.3287,398.7977,403.3287,91521.0
2022-04-05 10:00:00,414.81,415.86,412.34,415.45,55975.0,403.3287,404.3497,400.9271,403.951,55975.0
2022-04-05 10:30:00,415.33,415.98,413.74,414.65,57261.0,403.8343,404.4663,402.2883,403.1732,57261.0
2022-04-05 11:00:00,414.75,415.37,413.22,413.94,41026.0,403.2704,403.8732,401.7827,402.4828,41026.0
2022-04-05 11:30:00,413.9,414.31,411.2,411.2,29077.0,402.4439,402.8426,399.8186,399.8186,29077.0
2022-04-05 12:00:00,411.25,412.1,410.98,411.91,20541.0,399.8673,400.6937,399.6047,400.509,20541.0
2022-04-05 12:30:00,411.85,414.48,411.84,413.98,32157.0,400.4507,403.0079,400.4409,402.5217,32157.0
2022-04-05 13:00:00,414.09,415.06,413.86,414.74,30665.0,402.6287,403.5718,402.405,403.2607,30665.0
2022-04-05 13:30:00,414.81,414.85,413.33,413.7,24065.0,403.3287,403.3676,401.8897,402.2494,24065.0
2022-04-05 14:00:00,413.59,413.95,413.03,413.37,27367.0,402.1425,402.4925,401.598,401.9286,27367.0
2022-04-05 14:30:00,413.21,413.76,412.94,413.08,28551.0,401.773,402.3078,401.5105,401.6466,28551.0
2022-04-05 15:00:00,413.15,413.5,412.41,413.06,44939.0,401.7147,402.055,400.9952,401.6272,44939.0
2022-04-05 15:30:00,412.99,412.99,410.85,411.88,122115.0,401.5591,401.5591,399.4783,400.4798,122115.0
2022-04-06 09:30:00,407.53,409.46,406.25,409.27,61410.0,396.2502,398.1268,395.0056,397.9421,61410.0
2022-04-06 10:00:00,409.29,409.8,407.33,408.86,66583.0,397.9615,398.4574,396.0558,397.5434,66583.0
2022-04-06 10:30:00,408.74,408.94,406.55,406.88,45165.0,397.4267,397.6212,395.2973,395.6182,45165.0
2022-04-06 11:00:00,406.79,408.25,406.57,408.21,38067.0,395.5307,396.9503,395.3168,396.9114,38067.0
2022-04-06 11:30:00,408.44,410.76,408.27,410.5,39424.0,397.135,399.3908,396.9697,399.138,39424.0
2022-04-06 12:00:00,410.5,410.64,409.23,409.78,37292.0,399.138,399.2741,397.9032,398.4379,37292.0
2022-04-06 12:30:00,409.98,410.54,409.77,410.38,33736.0,398.6324,399.1769,398.4282,399.0213,33736.0
2022-04-06 13:00:00,410.46,412.01,410.46,411.59,35526.0,399.0991,400.6062,399.0991,400.1978,35526.0
2022-04-06 13:30:00,411.56,411.77,410.58,410.6,28267.0,400.1687,400.3729,399.2158,399.2352,28267.0
2022-04-06 14:00:00,410.23,412.5,409.02,410.09,34787.0,398.8755,401.0827,397.699,398.7394,34787.0
2022-04-06 14:30:00,410.12,412.24,410.07,411.93,35925.0,398.7685,400.8299,398.7199,400.5284,35925.0
2022-04-06 15:00:00,412.31,413.0,410.12,410.34,47337.0,400.8979,401.5688,398.7685,398.9824,47337.0
2022-04-06 15:30:00,410.34,412.48,410.02,411.05,179375.0,398.9824,401.0632,398.6713,399.6728,179375.0
2022-04-07 09:30:00,409.3,415.13,408.08,414.9,89959.0,397.9712,403.6399,396.785,403.4162,89959.0
2022-04-07 10:00:00,415.09,416.36,413.45,414.79,94000.0,403.601,404.8358,402.0064,403.3093,94000.0
2022-04-07 10:30:00,414.79,416.22,413.69,415.13,111289.0,403.3093,404.6997,402.2397,403.6399,111289.0
2022-04-07 11:00:00,415.06,415.34,413.37,413.94,34043.0,403.5718,403.8441,401.9286,402.4828,34043.0
2022-04-07 11:30:00,413.77,413.92,410.86,411.14,81273.0,402.3175,402.4634,399.4881,399.7603,81273.0
2022-04-07 12:00:00,411.13,411.35,409.71,410.12,103106.0,399.7506,399.9645,398.3699,398.7685,103106.0
2022-04-07 12:30:00,410.1,411.97,410.07,411.21,27574.0,398.7491,400.5673,398.7199,399.8284,27574.0
2022-04-07 13:00:00,411.28,413.37,411.05,413.05,30079.0,399.8964,401.9286,399.6728,401.6174,30079.0
2022-04-07 13:30:00,413.08,414.51,412.87,414.5,75760.0,401.6466,403.037,401.4424,403.0273,75760.0
2022-04-07 14:00:00,414.45,414.9,413.63,413.91,26929.0,402.9787,403.4162,402.1814,402.4536,26929.0
2022-04-07 14:30:00,413.87,415.1,413.14,415.1,38552.0,402.4147,403.6107,401.7049,403.6107,38552.0
2022-04-07 15:00:00,415.11,415.84,414.54,414.71,40108.0,403.6204,404.3302,403.0662,403.2315,40108.0
2022-04-07 15:30:00,414.81,416.02,413.87,414.98,140299.0,403.3287,404.5052,402.4147,403.494,140299.0
2022-04-08 09:30:00,414.04,414.85,410.95,411.82,54056.0,402.58,403.3676,399.5756,400.4215,54056.0
2022-04-08 10:00:00,411.7,413.86,410.77,413.07,45937.0,400.3048,402.405,399.4005,401.6369,45937.0
2022-04-08 10:30:00,413.27,414.15,412.22,414.0,50682.0,401.8313,402.687,400.8104,402.5411,50682.0
2022-04-08 11:00:00,414.11,414.41,412.0,412.72,59773.0,402.6481,402.9398,400.5965,401.2966,59773.0
2022-04-08 11:30:00,412.72,414.67,412.72,414.56,25058.0,401.2966,403.1926,401.2966,403.0856,25058.0
2022-04-08 12:00:00,414.63,415.32,414.06,415.12,30350.0,403.1537,403.8246,402.5995,403.6301,30350.0
2022-04-08 12:30:00,415.46,415.46,413.95,414.88,23832.0,403.9607,403.9607,402.4925,403.3968,23832.0
2022-04-08 13:00:00,415.02,415.74,414.15,415.59,36402.0,403.5329,404.233,402.687,404.0871,36402.0
2022-04-08 13:30:00,415.68,415.82,414.6,415.54,31224.0,404.1746,404.3108,403.1245,404.0385,31224.0
2022-04-08 14:00:00,415.44,415.64,413.5,413.88,28912.0,403.9413,404.1357,402.055,402.4245,28912.0
2022-04-08 14:30:00,413.93,414.95,413.68,414.67,28543.0,402.4731,403.4648,402.23,403.1926,28543.0
2022-04-08 15:00:00,414.53,415.48,414.48,414.74,45686.0,403.0565,403.9802,403.0079,403.2607,45686.0
2022-04-08 15:30:00,414.87,414.94,412.37,413.06,114785.0,403.3871,403.4551,400.9563,401.6272,114785.0
2022-04-11 09:30:00,411.23,412.43,404.45,404.45,83984.0,399.8478,401.0146,393.2555,393.2555,83984.0
2022-04-11 10:00:00,404.65,405.99,401.47,402.65,80245.0,393.4499,394.7528,390.358,391.5053,80245.0
2022-04-11 10:30:00,402.65,405.23,402.44,405.11,70731.0,391.5053,394.0139,391.3011,393.8972,70731.0
2022-04-11 11:00:00,405.18,406.09,404.92,405.39,44845.0,393.9653,394.8501,393.7125,394.1695,44845.0
2022-04-11 11:30:00,405.29,406.19,405.29,405.66,44399.0,394.0722,394.9473,394.0722,394.432,44399.0
2022-04-11 12:00:00,405.62,406.41,405.38,406.41,42502.0,394.3931,395.1612,394.1597,395.1612,42502.0
2022-04-11 12:30:00,406.38,408.25,406.38,407.98,26373.0,395.1321,396.9503,395.1321,396.6878,26373.0
2022-04-11 13:00:00,407.92,408.24,406.75,406.87,36963.0,396.6294,396.9406,395.4918,395.6085,36963.0
2022-04-11 13:30:00,406.82,407.85,406.82,407.8,23865.0,395.5599,396.5614,395.5599,396.5127,23865.0
2022-04-11 14:00:00,407.83,408.02,407.07,407.49,25592.0,396.5419,396.7267,395.803,396.2113,25592.0
2022-04-11 14:30:00,407.43,408.79,407.13,408.57,23743.0,396.153,397.4753,395.8613,397.2614,23743.0
2022-04-11 15:00:00,408.7,409.04,406.93,406.99,31810.0,397.3878,397.7184,395.6668,395.7252,31810.0
2022-04-11 15:30:00,406.99,407.61,405.32,405.78,142654.0,395.7252,396.328,394.1014,394.5487,142654.0
2022-04-12 09:30:00,405.96,406.88,404.04,404.06,174916.0,394.7237,395.6182,392.8568,392.8763,174916.0
2022-04-12 10:00:00,404.25,406.93,403.4,405.92,63046.0,393.061,395.6668,392.2345,394.6848,63046.0
2022-04-12 10:30:00,406.07,406.31,403.8,403.8,74249.0,394.8306,395.064,392.6235,392.6235,74249.0
2022-04-12 11:00:00,403.53,405.21,403.27,405.08,44079.0,392.3609,393.9944,392.1081,393.868,44079.0
2022-04-12 11:30:00,405.05,405.46,403.17,403.25,65752.0,393.8389,394.2375,392.0109,392.0887,65752.0
2022-04-12 12:00:00,403.25,404.73,403.25,403.63,24525.0,392.0887,393.5277,392.0887,392.4582,24525.0
2022-04-12 12:30:00,403.74,404.11,403.0,404.01,21469.0,392.5651,392.9249,391.8456,392.8276,21469.0
2022-04-12 13:00:00,404.02,404.22,402.35,402.82,39403.0,392.8374,393.0318,391.2136,391.6706,39403.0
2022-04-12 13:30:00,402.94,403.28,399.43,399.77,90866.0,391.7873,392.1179,388.3744,388.705,90866.0
2022-04-12 14:00:00,399.72,400.79,398.51,398.68,60526.0,388.6564,389.6968,387.4799,387.6452,60526.0
2022-04-12 14:30:00,398.68,399.19,398.0,398.13,73763.0,387.6452,388.1411,386.984,387.1104,73763.0
2022-04-12 15:00:00,398.11,398.28,396.39,396.75,85318.0,387.091,387.2562,385.4186,385.7686,85318.0
2022-04-12 15:30:00,396.8,397.82,396.08,397.51,245100.0,385.8172,386.809,385.1171,386.5076,245100.0
2022-04-13 09:30:00,396.0,398.9,393.01,393.01,107557.0,385.0394,387.8591,382.1321,382.1321,107557.0
2022-04-13 10:00:00,393.22,395.18,390.76,394.12,105959.0,382.3363,384.242,379.9444,383.2114,105959.0
2022-04-13 10:30:00,394.02,395.3,392.36,395.29,77458.0,383.1142,384.3587,381.5001,384.349,77458.0
2022-04-13 11:00:00,395.14,395.92,394.17,394.73,88038.0,384.2032,384.9616,383.26,383.8045,88038.0
2022-04-13 11:30:00,394.81,395.04,393.27,393.7,56288.0,383.8823,384.1059,382.3849,382.803,56288.0
2022-04-13 12:00:00,393.7,394.39,393.33,393.75,54587.0,382.803,383.4739,382.4433,382.8516,54587.0
2022-04-13 12:30:00,393.76,395.21,393.76,394.94,50712.0,382.8614,384.2712,382.8614,384.0087,50712.0
2022-04-13 13:00:00,394.87,397.18,394.7,397.1,95573.0,383.9406,386.1867,383.7753,386.1089,95573.0
2022-04-13 13:30:00,397.22,397.57,396.04,396.92,62900.0,386.2256,386.5659,385.0782,385.9339,62900.0
2022-04-13 14:00:00,397.0,397.61,396.44,396.97,49781.0,386.0117,386.6048,385.4672,385.9825,49781.0
2022-04-13 14:30:00,397.05,398.07,397.0,397.6,50127.0,386.0603,387.0521,386.0117,386.5951,50127.0
2022-04-13 15:00:00,397.6,397.8,396.9,397.13,54918.0,386.5951,386.7895,385.9144,386.1381,54918.0
2022-04-13 15:30:00,397.18,397.93,395.8,396.36,230967.0,386.1867,386.9159,384.8449,385.3894,230967.0
2022-04-14 09:30:00,398.21,400.17,391.58,391.82,148576.0,387.1882,389.0939,380.7417,380.975,148576.0
2022-04-14 10:00:00,391.66,392.81,389.83,391.38,90001.0,380.8195,381.9376,379.0401,380.5472,90001.0
2022-04-14 10:30:00,391.53,393.07,390.8,392.66,46553.0,380.6931,382.1905,379.9833,381.7918,46553.0
2022-04-14 11:00:00,392.57,393.99,392.43,393.99,52022.0,381.7043,383.085,381.5682,383.085,52022.0
2022-04-14 11:30:00,393.9,393.9,390.97,391.94,66102.0,382.9975,382.9975,380.1486,381.0917,66102.0
2022-04-14 12:00:00,392.0,392.29,390.84,390.99,70315.0,381.1501,381.432,380.0222,380.168,70315.0
2022-04-14 12:30:00,390.99,391.26,390.13,390.65,57007.0,380.168,380.4305,379.3318,379.8374,57007.0
2022-04-14 13:00:00,390.56,390.77,388.97,390.0,53627.0,379.7499,379.9541,378.2039,379.2054,53627.0
2022-04-14 13:30:00,390.21,390.36,389.14,389.61,58324.0,379.4096,379.5555,378.3692,378.8262,58324.0
2022-04-14 14:00:00,389.61,390.55,388.91,389.38,61975.0,378.8262,379.7402,378.1456,378.6026,61975.0
2022-04-14 14:30:00,389.37,389.55,388.86,389.03,73713.0,378.5929,378.7679,378.097,378.2623,73713.0
2022-04-14 15:00:00,389.0,389.09,387.54,387.89,71266.0,378.2331,378.3206,376.8135,377.1538,71266.0
2022-04-14 15:30:00,387.93,388.5,387.0,387.43,262732.0,377.1927,377.7469,376.2885,376.7066,262732.0
2022-04-18 09:30:00,386.49,390.73,385.87,387.88,45918.0,375.7926,379.9152,375.1897,377.1441,45918.0
2022-04-18 10:00:00,387.88,391.0,387.29,389.77,26349.0,377.1441,380.1777,376.5704,378.9818,26349.0
2022-04-18 10:30:00,389.73,390.79,389.35,389.95,33006.0,378.9429,379.9736,378.5734,379.1568,33006.0
2022-04-18 11:00:00,389.8,390.15,388.1,388.64,30776.0,379.011,379.3513,377.358,377.8831,30776.0
2022-04-18 11:30:00,388.66,389.2,387.08,388.35,31833.0,377.9025,378.4276,376.3662,377.6011,31833.0
2022-04-18 12:00:00,388.41,388.66,386.92,387.48,30468.0,377.6594,377.9025,376.2107,376.7552,30468.0
2022-04-18 12:30:00,387.48,389.04,387.18,389.04,28163.0,376.7552,378.272,376.4635,378.272,28163.0
2022-04-18 13:00:00,389.07,389.78,388.34,389.18,30799.0,378.3012,378.9915,377.5914,378.4081,30799.0
2022-04-18 13:30:00,389.24,391.56,389.24,391.02,22634.0,378.4665,380.7222,378.4665,380.1972,22634.0
2022-04-18 14:00:00,390.93,391.59,390.27,390.83,25858.0,380.1097,380.7514,379.468,380.0125,25858.0
2022-04-18 14:30:00,390.84,390.94,389.87,389.88,24860.0,380.0222,380.1194,379.079,379.0887,24860.0
2022-04-18 15:00:00,389.98,390.58,388.89,388.9,58157.0,379.186,379.7694,378.1261,378.1359,58157.0
2022-04-18 15:30:00,388.87,390.44,387.41,390.41,155646.0,378.1067,379.6332,376.6871,379.6041,155646.0
2022-04-19 09:30:00,391.33,394.11,389.8,394.08,67589.0,380.4986,383.2017,379.011,383.1725,67589.0
2022-04-19 10:00:00,394.0,396.47,393.99,396.11,34690.0,383.0947,385.4963,383.085,385.1463,34690.0
2022-04-19 10:30:00,396.05,396.86,395.09,395.89,45437.0,385.088,385.8756,384.1545,384.9324,45437.0
2022-04-19 11:00:00,395.96,396.17,394.86,395.79,46828.0,385.0005,385.2046,383.9309,384.8352,46828.0
2022-04-19 11:30:00,395.89,396.06,394.32,394.32,38291.0,384.9324,385.0977,383.4059,383.4059,38291.0
2022-04-19 12:00:00,394.39,395.36,394.33,394.62,52662.0,383.4739,384.4171,383.4156,383.6975,52662.0
2022-04-19 12:30:00,394.5,395.04,394.03,394.55,35369.0,383.5809,384.1059,383.1239,383.6295,35369.0
2022-04-19 13:00:00,394.55,395.68,394.54,394.7,59246.0,383.6295,384.7282,383.6198,383.7753,59246.0
2022-04-19 13:30:00,394.66,396.69,394.66,395.81,45124.0,383.7364,385.7103,383.7364,384.8546,45124.0
2022-04-19 14:00:00,395.78,396.05,394.44,395.02,56022.0,384.8254,385.088,383.5225,384.0865,56022.0
2022-04-19 14:30:00,395.0,395.89,394.72,395.87,52627.0,384.067,384.9324,383.7948,384.913,52627.0
2022-04-19 15:00:00,395.83,397.11,395.65,397.06,80967.0,384.8741,386.1186,384.699,386.07,80967.0
2022-04-19 15:30:00,397.06,397.06,394.84,395.5,185091.0,386.07,386.07,383.9115,384.5532,185091.0
2022-04-20 09:30:00,397.8,401.76,396.74,400.52,117079.0,386.7895,390.6399,385.7589,389.4342,117079.0
2022-04-20 10:00:00,400.56,401.78,399.47,400.73,74010.0,389.4731,390.6594,388.4133,389.6384,74010.0
2022-04-20 10:30:00,401.01,402.75,400.08,401.6,50325.0,389.9107,391.6025,389.0064,390.4844,50325.0
2022-04-20 11:00:00,401.48,401.52,399.81,400.25,28227.0,390.3677,390.4066,388.7439,389.1717,28227.0
2022-04-20 11:30:00,400.22,400.75,399.8,400.38,32550.0,389.1426,389.6579,388.7342,389.2981,32550.0
2022-04-20 12:00:00,400.38,401.25,399.96,400.95,25980.0,389.2981,390.144,388.8897,389.8523,25980.0
2022-04-20 12:30:00,400.81,402.47,400.81,401.85,31403.0,389.7162,391.3303,389.7162,390.7274,31403.0
2022-04-20 13:00:00,401.9,402.77,401.32,401.36,58845.0,390.7761,391.622,390.2121,390.251,58845.0
2022-04-20 13:30:00,401.26,402.05,400.87,400.91,20537.0,390.1538,390.9219,389.7746,389.8135,20537.0
2022-04-20 14:00:00,401.04,401.44,398.48,398.6,30491.0,389.9399,390.3288,387.4507,387.5674,30491.0
2022-04-20 14:30:00,398.61,398.83,396.88,397.33,34299.0,387.5771,387.791,385.895,386.3325,34299.0
2022-04-20 15:00:00,397.54,399.07,397.49,398.56,25543.0,386.5367,388.0244,386.4881,387.5285,25543.0
2022-04-20 15:30:00,398.71,399.1,397.21,397.24,157536.0,387.6743,388.0536,386.2159,386.245,157536.0
2022-04-21 09:30:00,399.23,403.48,399.23,401.54,62472.0,388.18,392.3123,388.18,390.426,62472.0
2022-04-21 10:00:00,401.59,401.67,398.43,399.48,39192.0,390.4746,390.5524,387.4021,388.423,39192.0
2022-04-21 10:30:00,399.52,399.62,395.63,395.97,43329.0,388.4619,388.5592,384.6796,385.0102,43329.0
2022-04-21 11:00:00,395.79,396.11,394.24,394.85,52713.0,384.8352,385.1463,383.3281,383.9212,52713.0
2022-04-21 11:30:00,394.6,394.6,392.64,392.81,29497.0,383.6781,383.6781,381.7724,381.9376,29497.0
2022-04-21 12:00:00,392.69,392.92,391.3,392.48,46782.0,381.821,382.0446,380.4694,381.6168,46782.0
2022-04-21 12:30:00,392.55,393.35,391.71,392.28,54355.0,381.6848,382.4627,380.8681,381.4223,54355.0
2022-04-21 13:00:00,392.15,393.56,391.72,393.55,30311.0,381.2959,382.6669,380.8778,382.6572,30311.0
2022-04-21 13:30:00,393.66,394.14,392.38,392.61,28586.0,382.7641,383.2308,381.5195,381.7432,28586.0
2022-04-21 14:00:00,392.41,392.41,391.67,391.86,35703.0,381.5487,381.5487,380.8292,381.0139,35703.0
2022-04-21 14:30:00,391.9,393.17,390.95,391.42,34752.0,381.0528,382.2877,380.1291,380.5861,34752.0
2022-04-21 15:00:00,391.5,391.61,390.12,391.03,88217.0,380.6639,380.7709,379.3221,380.2069,88217.0
2022-04-21 15:30:00,391.0,391.0,389.24,390.57,170699.0,380.1777,380.1777,378.4665,379.7596,170699.0
2022-04-22 09:30:00,388.52,389.52,384.43,384.81,78445.0,377.7664,378.7387,373.7896,374.1591,78445.0
2022-04-22 10:00:00,384.62,386.42,383.55,384.63,66873.0,373.9743,375.7245,372.9339,373.9841,66873.0
2022-04-22 10:30:00,384.74,385.47,382.39,382.53,74769.0,374.091,374.8008,371.8061,371.9422,74769.0
2022-04-22 11:00:00,382.54,384.69,382.53,384.54,50984.0,371.9519,374.0424,371.9422,373.8965,50984.0
2022-04-22 11:30:00,384.64,385.53,384.36,384.53,30298.0,373.9938,374.8591,373.7215,373.8868,30298.0
2022-04-22 12:00:00,384.53,385.12,383.39,384.87,39057.0,373.8868,374.4605,372.7784,374.2174,39057.0
2022-04-22 12:30:00,384.82,385.87,384.7,384.97,31006.0,374.1688,375.1897,374.0521,374.3146,31006.0
2022-04-22 13:00:00,384.86,386.26,384.38,385.73,34466.0,374.2077,375.5689,373.741,375.0536,34466.0
2022-04-22 13:30:00,385.41,385.89,384.4,384.56,79328.0,374.7425,375.2092,373.7604,373.916,79328.0
2022-04-22 14:00:00,384.55,384.85,382.99,383.22,40956.0,373.9063,374.198,372.3894,372.6131,40956.0
2022-04-22 14:30:00,383.25,383.34,381.46,381.72,41693.0,372.6423,372.7298,370.9018,371.1546,41693.0
2022-04-22 15:00:00,381.81,383.87,381.44,383.06,50492.0,371.2421,373.2451,370.8824,372.4575,50492.0
2022-04-22 15:30:00,383.11,384.78,379.32,379.79,212680.0,372.5061,374.1299,368.821,369.278,212680.0
2022-04-25 09:30:00,377.25,380.77,376.09,377.09,130032.0,366.8083,370.2309,365.6804,366.6528,130032.0
2022-04-25 10:00:00,377.11,379.57,376.16,379.12,70471.0,366.6722,369.0641,365.7485,368.6266,70471.0
2022-04-25 10:30:00,379.14,380.77,376.51,376.51,88271.0,368.646,370.2309,366.0888,366.0888,88271.0
2022-04-25 11:00:00,376.45,377.71,374.48,376.15,82088.0,366.0305,367.2556,364.115,365.7388,82088.0
2022-04-25 11:30:00,376.11,376.37,373.85,374.84,64722.0,365.6999,365.9527,363.5024,364.465,64722.0
2022-04-25 12:00:00,374.63,376.52,373.68,374.99,67939.0,364.2608,366.0985,363.3371,364.6109,67939.0
2022-04-25 12:30:00,375.01,376.0,374.12,374.89,55308.0,364.6303,365.5929,363.765,364.5136,55308.0
2022-04-25 13:00:00,374.99,377.0,373.78,375.92,66999.0,364.6109,366.5652,363.4344,365.5151,66999.0
2022-04-25 13:30:00,376.05,376.64,375.49,375.85,41514.0,365.6415,366.2152,365.097,365.4471,41514.0
2022-04-25 14:00:00,375.98,378.4,375.24,378.18,45683.0,365.5735,367.9265,364.854,367.7126,45683.0
2022-04-25 14:30:00,378.05,378.33,376.58,377.23,86376.0,367.5862,367.8584,366.1569,366.7889,86376.0
2022-04-25 15:00:00,377.27,380.04,376.26,379.89,95745.0,366.8278,369.5211,365.8457,369.3753,95745.0
2022-04-25 15:30:00,379.88,381.4,379.54,381.01,141273.0,369.3655,370.8435,369.0349,370.4643,141273.0
2022-04-26 09:30:00,380.25,384.21,379.8,380.09,72805.0,369.7253,373.5757,369.2877,369.5697,72805.0
2022-04-26 10:00:00,380.22,380.81,376.42,378.27,41851.0,369.6961,370.2698,366.0013,367.8001,41851.0
2022-04-26 10:30:00,378.16,379.94,377.45,378.01,41940.0,367.6931,369.4239,367.0028,367.5473,41940.0
2022-04-26 11:00:00,377.9,377.97,375.5,376.83,45134.0,367.4403,367.5084,365.1068,366.3999,45134.0
2022-04-26 11:30:00,376.53,376.79,375.32,375.44,27348.0,366.1083,366.3611,364.9317,365.0484,27348.0
2022-04-26 12:00:00,375.34,377.39,375.34,377.11,26025.0,364.9512,366.9444,364.9512,366.6722,26025.0
2022-04-26 12:30:00,376.89,377.11,375.09,376.67,21391.0,366.4583,366.6722,364.7081,366.2444,21391.0
2022-04-26 13:00:00,376.59,376.67,374.79,375.44,24237.0,366.1666,366.2444,364.4164,365.0484,24237.0
2022-04-26 13:30:00,375.29,376.99,375.27,375.72,34731.0,364.9026,366.5555,364.8831,365.3207,34731.0
2022-04-26 14:00:00,375.97,377.0,375.6,376.53,29192.0,365.5638,366.5652,365.204,366.1083,29192.0
2022-04-26 14:30:00,376.37,377.85,375.38,377.72,25423.0,365.9527,367.3917,364.9901,367.2653,25423.0
2022-04-26 15:00:00,377.85,377.98,374.97,376.08,95245.0,367.3917,367.5181,364.5914,365.6707,95245.0
2022-04-26 15:30:00,376.08,377.56,374.71,375.67,291510.0,365.6707,367.1097,364.3386,365.2721,291510.0
2022-04-27 09:30:00,376.76,384.28,376.76,381.79,108394.0,366.3319,373.6437,366.3319,371.2227,108394.0
2022-04-27 10:00:00,382.17,382.38,378.57,380.02,57627.0,371.5921,371.7963,368.0918,369.5017,57627.0
2022-04-27 10:30:00,379.75,381.6,378.81,379.81,53371.0,369.2391,371.0379,368.3251,369.2975,53371.0
2022-04-27 11:00:00,379.93,380.93,378.62,380.28,41205.0,369.4141,370.3865,368.1404,369.7545,41205.0
2022-04-27 11:30:00,380.55,381.79,380.36,381.34,42925.0,370.017,371.2227,369.8322,370.7851,42925.0
2022-04-27 12:00:00,381.23,383.73,380.48,383.61,55523.0,370.6782,373.109,369.9489,372.9923,55523.0
2022-04-27 12:30:00,383.61,384.47,382.82,383.93,35814.0,372.9923,373.8285,372.2242,373.3034,35814.0
2022-04-27 13:00:00,383.92,384.11,382.19,383.7,38463.0,373.2937,373.4784,371.6116,373.0798,38463.0
2022-04-27 13:30:00,383.62,384.73,382.87,384.31,47510.0,373.002,374.0813,372.2728,373.6729,47510.0
2022-04-27 14:00:00,384.31,384.52,382.4,382.56,40916.0,373.6729,373.8771,371.8158,371.9714,40916.0
2022-04-27 14:30:00,382.31,383.34,381.18,381.47,53972.0,371.7283,372.7298,370.6295,370.9115,53972.0
2022-04-27 15:00:00,381.46,381.91,380.44,381.28,68480.0,370.9018,371.3393,369.91,370.7268,68480.0
2022-04-27 15:30:00,381.18,381.52,378.95,380.42,233606.0,370.6295,370.9601,368.4613,369.8906,233606.0
2022-04-28 09:30:00,384.65,386.2,382.83,384.54,75454.0,374.0035,375.5106,372.2339,373.8965,75454.0
2022-04-28 10:00:00,384.35,384.35,381.36,381.68,40289.0,373.7118,373.7118,370.8046,371.1157,40289.0
2022-04-28 10:30:00,381.65,381.68,379.81,381.53,49219.0,371.0865,371.1157,369.2975,370.9699,49219.0
2022-04-28 11:00:00,381.53,383.04,381.26,382.06,49815.0,370.9699,372.4381,370.7073,371.4852,49815.0
2022-04-28 11:30:00,382.13,383.22,381.5,382.05,41820.0,371.5533,372.6131,370.9407,371.4755,41820.0
2022-04-28 12:00:00,382.05,384.47,380.61,384.47,51067.0,371.4755,373.8285,370.0753,373.8285,51067.0
2022-04-28 12:30:00,384.56,386.23,384.2,384.98,52625.0,373.916,375.5398,373.566,374.3244,52625.0
2022-04-28 13:00:00,384.97,386.95,384.94,386.69,53000.0,374.3146,376.2398,374.2855,375.987,53000.0
2022-04-28 13:30:00,386.68,387.95,386.11,387.56,57090.0,375.9773,377.2122,375.4231,376.833,57090.0
2022-04-28 14:00:00,387.71,387.73,386.23,386.56,52096.0,376.9788,376.9983,375.5398,375.8606,52096.0
2022-04-28 14:30:00,386.5,389.2,386.5,388.8,68077.0,375.8023,378.4276,375.8023,378.0386,68077.0
2022-04-28 15:00:00,388.88,389.03,388.27,388.31,71562.0,378.1164,378.2623,377.5233,377.5622,71562.0
2022-04-28 15:30:00,388.31,388.4,385.32,386.91,177160.0,377.5622,377.6497,374.655,376.201,177160.0
2022-04-29 09:30:00,382.33,387.26,382.33,386.91,61809.0,371.7477,376.5413,371.7477,376.201,61809.0
2022-04-29 10:00:00,387.0,387.01,382.07,382.37,55171.0,376.2885,376.2982,371.4949,371.7866,55171.0
2022-04-29 10:30:00,382.21,383.89,382.01,383.87,39491.0,371.631,373.2645,371.4366,373.2451,39491.0
2022-04-29 11:00:00,383.8,384.74,383.11,384.3,38067.0,373.177,374.091,372.5061,373.6632,38067.0
2022-04-29 11:30:00,384.38,385.81,383.61,383.72,39763.0,373.741,375.1314,372.9923,373.0992,39763.0
2022-04-29 12:00:00,383.66,383.66,381.62,381.75,44108.0,373.0409,373.0409,371.0574,371.1838,44108.0
2022-04-29 12:30:00,381.75,383.29,381.48,381.99,31220.0,371.1838,372.6811,370.9212,371.4171,31220.0
2022-04-29 13:00:00,381.85,384.1,381.67,383.52,28500.0,371.281,373.4687,371.106,372.9048,28500.0
2022-04-29 13:30:00,383.66,384.51,382.48,382.58,46875.0,373.0409,373.8674,371.8936,371.9908,46875.0
2022-04-29 14:00:00,382.56,382.71,379.87,380.4,51902.0,371.9714,372.1172,369.3558,369.8711,51902.0
2022-04-29 14:30:00,380.41,380.86,378.77,379.81,52434.0,369.8809,370.3184,368.2863,369.2975,52434.0
2022-04-29 15:00:00,379.66,379.88,377.66,377.66,72479.0,369.1516,369.3655,367.207,367.207,72479.0
2022-04-29 15:30:00,377.37,379.17,375.36,376.83,276268.0,366.925,368.6752,364.9706,366.3999,276268.0
2022-05-02 09:30:00,364.0,366.79,360.27,365.16,346212.0,353.9251,356.6378,350.2983,355.053,346212.0
2022-05-02 10:00:00,365.02,371.63,362.86,370.09,178753.0,354.9168,361.3439,352.8166,359.8465,178753.0
2022-05-02 10:30:00,370.2,371.64,367.57,367.63,193970.0,359.9535,361.3536,357.3963,357.4546,193970.0
2022-05-02 11:00:00,367.75,368.04,364.51,366.04,96935.0,357.5713,357.8532,354.4209,355.9086,96935.0
2022-05-02 11:30:00,366.21,367.45,365.09,367.31,86925.0,356.0739,357.2796,354.9849,357.1434,86925.0
2022-05-02 12:00:00,367.24,367.79,365.37,367.05,77954.0,357.0754,357.6102,355.2571,356.8906,77954.0
2022-05-02 12:30:00,367.08,367.64,365.49,366.12,72504.0,356.9198,357.4643,355.3738,355.9864,72504.0
2022-05-02 13:00:00,366.12,367.67,364.8,364.88,99241.0,355.9864,357.4935,354.7029,354.7807,99241.0
2022-05-02 13:30:00,365.02,365.7,363.82,364.47,91670.0,354.9168,355.578,353.75,354.3821,91670.0
2022-05-02 14:00:00,364.43,365.06,362.1,362.41,105347.0,354.3432,354.9557,352.0777,352.3791,105347.0
2022-05-02 14:30:00,362.49,362.98,360.68,361.67,223671.0,352.4569,352.9333,350.697,351.6596,223671.0
2022-05-02 15:00:00,361.82,366.68,361.68,365.96,146876.0,351.8054,356.5309,351.6693,355.8308,146876.0
2022-05-02 15:30:00,366.05,367.93,365.33,367.77,406575.0,355.9183,357.7463,355.2183,357.5907,406575.0
2022-05-03 09:30:00,367.05,372.01,365.45,367.29,178442.0,356.8906,361.7134,355.3349,357.124,178442.0
2022-05-03 10:00:00,367.32,368.59,359.04,360.69,163832.0,357.1532,358.388,349.1023,350.7067,163832.0
2022-05-03 10:30:00,360.57,361.87,356.95,358.71,110513.0,350.59,351.854,347.0702,348.7815,110513.0
2022-05-03 11:00:00,358.49,363.79,357.12,362.31,98873.0,348.5676,353.7209,347.2355,352.2818,98873.0
2022-05-03 11:30:00,362.6,363.28,360.61,361.25,73510.0,352.5638,353.225,350.6289,351.2512,73510.0
2022-05-03 12:00:00,361.53,361.99,358.94,358.95,88257.0,351.5234,351.9707,349.0051,349.0148,88257.0
2022-05-03 12:30:00,358.93,360.12,358.16,359.46,69723.0,348.9954,350.1525,348.2467,349.5107,69723.0
2022-05-03 13:00:00,359.47,362.54,359.47,360.6,67603.0,349.5204,352.5055,349.5204,350.6192,67603.0
2022-05-03 13:30:00,360.51,361.84,359.62,360.49,42221.0,350.5317,351.8248,349.6663,350.5122,42221.0
2022-05-03 14:00:00,360.55,361.64,359.12,359.12,58258.0,350.5706,351.6304,349.1801,349.1801,58258.0
2022-05-03 14:30:00,359.17,361.6,359.05,361.17,86832.0,349.2287,351.5915,349.1121,351.1734,86832.0
2022-05-03 15:00:00,361.33,362.31,360.12,360.44,92417.0,351.329,352.2818,350.1525,350.4636,92417.0
2022-05-03 15:30:00,360.45,360.69,359.2,359.56,244127.0,350.4733,350.7067,349.2579,349.608,244127.0
2022-05-04 09:30:00,356.8,359.4,349.81,350.87,227835.0,346.9243,349.4524,340.1278,341.1585,227835.0
2022-05-04 10:00:00,350.87,351.98,347.91,348.43,247776.0,341.1585,342.2378,338.2804,338.786,247776.0
2022-05-04 10:30:00,348.36,350.93,347.67,350.52,132172.0,338.718,341.2168,338.0471,340.8182,132172.0
2022-05-04 11:00:00,350.59,355.1,350.59,353.68,143607.0,340.8862,345.2714,340.8862,343.8907,143607.0
2022-05-04 11:30:00,353.71,355.33,351.99,355.33,84814.0,343.9199,345.495,342.2475,345.495,84814.0
2022-05-04 12:00:00,355.35,356.98,355.01,356.95,87300.0,345.5145,347.0994,345.1839,347.0702,87300.0
2022-05-04 12:30:00,356.95,357.03,355.06,356.73,60143.0,347.0702,347.148,345.2325,346.8563,60143.0
2022-05-04 13:00:00,356.65,357.5,355.23,357.04,70632.0,346.7785,347.605,345.3978,347.1577,70632.0
2022-05-04 13:30:00,357.2,357.69,356.53,356.95,67810.0,347.3133,347.7897,346.6618,347.0702,67810.0
2022-05-04 14:00:00,356.91,358.21,354.07,355.85,130810.0,347.0313,348.2953,344.2699,346.0006,130810.0
2022-05-04 14:30:00,355.94,359.66,352.86,358.89,162707.0,346.0882,349.7052,343.0934,348.9565,162707.0
2022-05-04 15:00:00,358.92,362.38,358.38,360.71,171657.0,348.9857,352.3499,348.4606,350.7261,171657.0
2022-05-04 15:30:00,360.87,364.97,360.87,363.98,490764.0,350.8817,354.8682,350.8817,353.9056,490764.0
2022-05-05 09:30:00,360.22,360.41,352.93,354.35,225208.0,350.2497,350.4344,343.1615,344.5422,225208.0
2022-05-05 10:00:00,354.26,354.51,350.24,352.59,225847.0,344.4547,344.6977,340.5459,342.8309,225847.0
2022-05-05 10:30:00,352.68,353.38,347.37,349.19,174490.0,342.9184,343.599,337.7554,339.525,174490.0
2022-05-05 11:00:00,349.3,350.53,348.05,349.13,270003.0,339.6319,340.8279,338.4165,339.4666,270003.0
2022-05-05 11:30:00,349.03,350.25,347.82,348.1,207663.0,339.3694,340.5556,338.1929,338.4651,207663.0
2022-05-05 12:00:00,347.96,349.48,346.59,347.21,150707.0,338.329,339.807,336.9969,337.5998,150707.0
2022-05-05 12:30:00,347.01,347.93,345.72,347.31,145456.0,337.4053,338.2999,336.151,337.697,145456.0
2022-05-05 13:00:00,347.53,348.71,346.94,347.8,96820.0,337.9109,339.0583,337.3373,338.1735,96820.0
2022-05-05 13:30:00,347.86,349.82,346.99,347.48,116356.0,338.2318,340.1375,337.3859,337.8623,116356.0
2022-05-05 14:00:00,347.37,348.05,345.59,345.61,95837.0,337.7554,338.4165,336.0246,336.0441,95837.0
2022-05-05 14:30:00,345.62,348.0,345.55,346.41,114647.0,336.0538,338.3679,335.9857,336.8219,114647.0
2022-05-05 15:00:00,346.21,346.45,343.98,344.64,206788.0,336.6275,336.8608,334.4592,335.1009,206788.0
2022-05-05 15:30:00,344.57,347.0,344.13,346.9,464950.0,335.0329,337.3956,334.605,337.2984,464950.0
2022-05-06 09:30:00,346.82,346.82,340.11,340.75,272848.0,337.2206,337.2206,330.6963,331.3186,272848.0
2022-05-06 10:00:00,341.04,343.29,337.96,341.02,118604.0,331.6006,333.7883,328.6058,331.5811,118604.0
2022-05-06 10:30:00,341.17,344.68,339.6,344.12,130452.0,331.727,335.1398,330.2004,334.5953,130452.0
2022-05-06 11:00:00,344.03,346.79,342.96,344.96,113747.0,334.5078,337.1914,333.4674,335.4121,113747.0
2022-05-06 11:30:00,345.0,345.44,342.86,343.35,81057.0,335.451,335.8788,333.3702,333.8466,81057.0
2022-05-06 12:00:00,343.23,345.58,342.82,343.59,98875.0,333.7299,336.0149,333.3313,334.08,98875.0
2022-05-06 12:30:00,343.71,346.28,342.79,345.86,142582.0,334.1967,336.6955,333.3021,336.2871,142582.0
2022-05-06 13:00:00,345.99,346.0,343.12,343.68,119442.0,336.4136,336.4233,333.623,334.1675,119442.0
2022-05-06 13:30:00,343.89,344.26,341.63,342.65,72084.0,334.3717,334.7314,332.1742,333.166,72084.0
2022-05-06 14:00:00,342.53,343.59,341.98,343.05,169532.0,333.0493,334.08,332.5145,333.5549,169532.0
2022-05-06 14:30:00,343.09,345.41,342.68,344.84,161783.0,333.5938,335.8496,333.1952,335.2954,161783.0
2022-05-06 15:00:00,344.86,344.98,342.85,343.55,104360.0,335.3148,335.4315,333.3605,334.0411,104360.0
2022-05-06 15:30:00,343.61,346.81,343.38,346.02,355824.0,334.0994,337.2109,333.8758,336.4427,355824.0
2022-05-09 09:30:00,337.4,342.52,337.4,340.2,299773.0,328.0613,333.0396,328.0613,330.7838,299773.0
2022-05-09 10:00:00,340.09,341.07,337.68,338.4,180619.0,330.6769,331.6297,328.3336,329.0336,180619.0
2022-05-09 10:30:00,338.2,339.41,334.4,335.8,253292.0,328.8392,330.0157,325.1443,326.5056,253292.0
2022-05-09 11:00:00,335.8,337.08,334.51,335.74,147668.0,326.5056,327.7502,325.2513,326.4473,147668.0
2022-05-09 11:30:00,335.82,336.39,334.36,334.41,105109.0,326.525,327.0793,325.1055,325.1541,105109.0
2022-05-09 12:00:00,334.46,336.26,334.17,336.11,125380.0,325.2027,326.9529,324.9207,326.807,125380.0
2022-05-09 12:30:00,336.0,336.18,332.82,334.7,186550.0,326.7001,326.8751,323.6081,325.436,186550.0
2022-05-09 13:00:00,334.63,334.97,333.24,334.69,91575.0,325.368,325.6986,324.0164,325.4263,91575.0
2022-05-09 13:30:00,334.5,335.24,333.05,333.57,76175.0,325.2416,325.9611,323.8317,324.3373,76175.0
2022-05-09 14:00:00,333.32,335.23,333.32,334.45,60712.0,324.0942,325.9514,324.0942,325.193,60712.0
2022-05-09 14:30:00,334.4,334.83,332.17,332.93,128634.0,325.1443,325.5624,322.9761,323.715,128634.0
2022-05-09 15:00:00,333.06,334.25,330.61,330.81,201735.0,323.8414,324.9985,321.4592,321.6537,201735.0
2022-05-09 15:30:00,330.81,331.24,327.91,328.53,643470.0,321.6537,322.0718,318.834,319.4368,643470.0
2022-05-10 09:30:00,333.73,336.35,327.78,330.75,148687.0,324.4929,327.0404,318.7076,321.5954,148687.0
2022-05-10 10:00:00,330.77,332.02,327.46,328.01,106508.0,321.6148,322.8302,318.3964,318.9312,106508.0
2022-05-10 10:30:00,327.82,328.99,324.6,325.78,114790.0,318.7465,319.8841,315.6156,316.7629,114790.0
2022-05-10 11:00:00,325.69,325.74,323.09,324.99,119696.0,316.6754,316.724,314.1474,315.9948,119696.0
2022-05-10 11:30:00,324.91,326.94,324.59,326.53,69844.0,315.917,317.8908,315.6059,317.4922,69844.0
2022-05-10 12:00:00,326.67,327.04,323.57,323.7,92620.0,317.6283,317.9881,314.6141,314.7405,92620.0
2022-05-10 12:30:00,323.64,324.68,322.67,324.38,97313.0,314.6822,315.6934,313.739,315.4017,97313.0
2022-05-10 13:00:00,324.53,326.8,324.48,326.8,78009.0,315.5475,317.7547,315.4989,317.7547,78009.0
2022-05-10 13:30:00,326.82,329.53,326.8,328.95,156206.0,317.7741,320.4091,317.7547,319.8452,156206.0
2022-05-10 14:00:00,328.97,329.45,326.01,326.87,103302.0,319.8646,320.3314,316.9866,317.8228,103302.0
2022-05-10 14:30:00,326.94,327.39,325.17,326.2,157864.0,317.8908,318.3284,316.1698,317.1713,157864.0
2022-05-10 15:00:00,326.32,328.48,326.02,327.25,152930.0,317.288,319.3882,316.9963,318.1922,152930.0
2022-05-10 15:30:00,327.13,328.3,326.51,327.97,255461.0,318.0756,319.2132,317.4727,318.8923,255461.0
2022-05-11 09:30:00,324.72,332.26,323.07,331.41,170355.0,315.7323,323.0636,314.1279,322.2371,170355.0
2022-05-11 10:00:00,331.71,333.44,328.99,331.26,126161.0,322.5288,324.2109,319.8841,322.0913,126161.0
2022-05-11 10:30:00,331.13,332.58,329.27,330.06,94558.0,321.9649,323.3747,320.1563,320.9245,94558.0
2022-05-11 11:00:00,330.22,333.0,329.74,332.59,121612.0,321.08,323.7831,320.6133,323.3844,121612.0
2022-05-11 11:30:00,332.56,334.16,330.51,330.51,76370.0,323.3553,324.911,321.362,321.362,76370.0
2022-05-11 12:00:00,330.59,332.15,329.95,330.46,76053.0,321.4398,322.9566,320.8175,321.3134,76053.0
2022-05-11 12:30:00,330.29,330.88,328.96,329.13,90078.0,321.1481,321.7218,319.8549,320.0202,90078.0
2022-05-11 13:00:00,329.0,329.02,327.86,328.13,51815.0,319.8938,319.9133,318.7854,319.0479,51815.0
2022-05-11 13:30:00,327.92,328.76,326.0,326.26,56954.0,318.8437,319.6604,316.9768,317.2296,56954.0
2022-05-11 14:00:00,326.2,329.43,326.19,328.52,64636.0,317.1713,320.3119,317.1616,319.4271,64636.0
2022-05-11 14:30:00,328.45,329.61,327.62,327.63,53545.0,319.359,320.4869,318.552,318.5617,53545.0
2022-05-11 15:00:00,327.66,328.65,326.87,327.88,71557.0,318.5909,319.5535,317.8228,318.8048,71557.0
2022-05-11 15:30:00,327.81,328.67,325.53,325.92,295589.0,318.7367,319.5729,316.5199,316.8991,295589.0
2022-05-12 09:30:00,322.97,327.28,322.2,326.1,136816.0,314.0307,318.2214,313.282,317.0741,136816.0
2022-05-12 10:00:00,326.15,331.37,324.99,329.42,123452.0,317.1227,322.1982,315.9948,320.3022,123452.0
2022-05-12 10:30:00,329.51,332.27,328.75,331.05,73765.0,320.3897,323.0733,319.6507,321.8871,73765.0
2022-05-12 11:00:00,330.96,332.03,329.4,329.4,104954.0,321.7996,322.8399,320.2827,320.2827,104954.0
2022-05-12 11:30:00,329.54,330.1,327.03,327.4,52678.0,320.4189,320.9634,317.9783,318.3381,52678.0
2022-05-12 12:00:00,327.41,328.68,326.92,328.67,50801.0,318.3478,319.5827,317.8714,319.5729,50801.0
2022-05-12 12:30:00,328.78,330.35,328.17,329.15,54693.0,319.6799,321.2064,319.0868,320.0397,54693.0
2022-05-12 13:00:00,329.0,329.72,327.03,327.71,76846.0,319.8938,320.5939,317.9783,318.6395,76846.0
2022-05-12 13:30:00,327.58,327.93,325.03,325.23,70592.0,318.5131,318.8534,316.0337,316.2282,70592.0
2022-05-12 14:00:00,325.53,326.38,324.69,325.82,67750.0,316.5199,317.3463,315.7031,316.8018,67750.0
2022-05-12 14:30:00,325.6,325.75,323.37,324.15,52728.0,316.5879,316.7338,314.4196,315.178,52728.0
2022-05-12 15:00:00,324.24,328.63,323.9,327.51,102197.0,315.2656,319.534,314.935,318.445,102197.0
2022-05-12 15:30:00,327.47,329.95,327.23,329.95,337109.0,318.4062,320.8175,318.1728,320.8175,337109.0
2022-05-13 09:30:00,335.3,338.0,332.56,335.6,176047.0,326.0194,328.6447,323.3553,326.3111,176047.0
2022-05-13 10:00:00,335.58,339.38,335.46,338.48,122983.0,326.2917,329.9865,326.175,329.1114,122983.0
2022-05-13 10:30:00,338.53,339.6,336.87,338.19,79858.0,329.16,330.2004,327.546,328.8294,79858.0
2022-05-13 11:00:00,338.09,338.54,336.38,337.75,87107.0,328.7322,329.1698,327.0695,328.4016,87107.0
2022-05-13 11:30:00,337.88,339.53,337.4,339.4,65916.0,328.528,330.1324,328.0613,330.006,65916.0
2022-05-13 12:00:00,339.47,340.64,339.19,339.72,55847.0,330.074,331.2116,329.8018,330.3171,55847.0
2022-05-13 12:30:00,339.82,341.07,338.56,339.09,69420.0,330.4143,331.6297,329.1892,329.7045,69420.0
2022-05-13 13:00:00,339.09,339.59,337.66,338.11,78290.0,329.7045,330.1907,328.3141,328.7517,78290.0
2022-05-13 13:30:00,338.01,338.43,336.0,336.18,57467.0,328.6544,329.0628,326.7001,326.8751,57467.0
2022-05-13 14:00:00,336.12,336.12,334.53,335.5,61140.0,326.8167,326.8167,325.2707,326.2139,61140.0
2022-05-13 14:30:00,335.71,336.9,335.16,336.83,53661.0,326.4181,327.5751,325.8833,327.5071,53661.0
2022-05-13 15:00:00,336.81,338.42,336.64,338.01,93197.0,327.4876,329.0531,327.3223,328.6544,93197.0
2022-05-13 15:30:00,338.04,338.14,335.49,336.6,249011.0,328.6836,328.7808,326.2042,327.2835,249011.0
2022-05-16 09:30:00,333.34,336.23,330.91,333.53,210898.0,324.1137,326.9237,321.7509,324.2984,210898.0
2022-05-16 10:00:00,333.68,335.68,332.08,335.13,95582.0,324.4443,326.3889,322.8886,325.8541,95582.0
2022-05-16 10:30:00,335.04,335.04,332.78,332.9,71662.0,325.7666,325.7666,323.5692,323.6859,71662.0
2022-05-16 11:00:00,332.78,334.47,332.46,334.3,66359.0,323.5692,325.2124,323.258,325.0471,66359.0
2022-05-16 11:30:00,334.3,336.29,334.04,336.17,88608.0,325.0471,326.982,324.7943,326.8654,88608.0
2022-05-16 12:00:00,336.21,336.76,334.46,334.73,53513.0,326.9042,327.439,325.2027,325.4652,53513.0
2022-05-16 12:30:00,334.67,335.62,334.67,335.15,47296.0,325.4069,326.3306,325.4069,325.8736,47296.0
2022-05-16 13:00:00,335.03,336.71,334.85,336.52,53876.0,325.7569,327.3904,325.5819,327.2057,53876.0
2022-05-16 13:30:00,336.52,337.36,336.5,336.83,47350.0,327.2057,328.0224,327.1862,327.5071,47350.0
2022-05-16 14:00:00,336.78,337.49,335.89,336.76,41454.0,327.4585,328.1488,326.5931,327.439,41454.0
2022-05-16 14:30:00,336.81,337.54,336.3,337.06,46920.0,327.4876,328.1974,326.9918,327.7307,46920.0
2022-05-16 15:00:00,337.06,337.58,335.9,336.15,83317.0,327.7307,328.2363,326.6028,326.8459,83317.0
2022-05-16 15:30:00,336.23,336.44,334.95,335.42,243982.0,326.9237,327.1279,325.6791,326.1361,243982.0
2022-05-17 09:30:00,342.2,342.72,337.21,338.92,172512.0,332.7285,333.2341,327.8766,329.5392,172512.0
2022-05-17 10:00:00,339.04,339.68,337.61,338.58,102816.0,329.6559,330.2782,328.2655,329.2086,102816.0
2022-05-17 10:30:00,338.68,339.16,335.73,336.93,73565.0,329.3059,329.7726,326.4375,327.6043,73565.0
2022-05-17 11:00:00,337.23,338.72,336.95,338.44,54534.0,327.896,329.3448,327.6238,329.0725,54534.0
2022-05-17 11:30:00,338.64,339.63,338.4,338.53,51584.0,329.267,330.2296,329.0336,329.16,51584.0
2022-05-17 12:00:00,338.52,339.06,338.13,338.61,36637.0,329.1503,329.6754,328.7711,329.2378,36637.0
2022-05-17 12:30:00,338.53,339.53,338.28,338.52,42315.0,329.16,330.1324,328.917,329.1503,42315.0
2022-05-17 13:00:00,338.45,339.26,337.91,338.59,38210.0,329.0822,329.8698,328.5572,329.2184,38210.0
2022-05-17 13:30:00,338.64,339.21,337.74,338.55,51139.0,329.267,329.8212,328.3919,329.1795,51139.0
2022-05-17 14:00:00,338.61,339.45,336.72,337.64,50360.0,329.2378,330.0546,327.4001,328.2947,50360.0
2022-05-17 14:30:00,337.49,338.85,336.58,337.92,64182.0,328.1488,329.4712,327.264,328.5669,64182.0
2022-05-17 15:00:00,337.92,339.16,337.91,339.14,120067.0,328.5669,329.7726,328.5572,329.7531,120067.0
2022-05-17 15:30:00,339.2,340.03,338.63,339.42,239364.0,329.8115,330.6185,329.2573,330.0254,239364.0
2022-05-18 09:30:00,332.41,335.59,331.48,334.58,162037.0,323.2094,326.3014,322.3052,325.3194,162037.0
2022-05-18 10:00:00,334.66,335.4,332.48,333.47,65708.0,325.3971,326.1167,323.2775,324.2401,65708.0
2022-05-18 10:30:00,333.19,333.77,331.76,333.75,70624.0,323.9678,324.5318,322.5774,324.5123,70624.0
2022-05-18 11:00:00,333.65,334.11,331.83,332.34,76464.0,324.4151,324.8624,322.6455,323.1414,76464.0
2022-05-18 11:30:00,332.35,333.96,332.14,333.08,54189.0,323.1511,324.7165,322.9469,323.8609,54189.0
2022-05-18 12:00:00,333.08,333.18,330.7,331.03,91250.0,323.8609,323.9581,321.5468,321.8676,91250.0
2022-05-18 12:30:00,331.0,332.34,330.88,331.9,63144.0,321.8384,323.1414,321.7218,322.7135,63144.0
2022-05-18 13:00:00,331.88,331.88,329.39,330.43,62219.0,322.6941,322.6941,320.273,321.2842,62219.0
2022-05-18 13:30:00,330.43,331.71,329.53,331.02,85282.0,321.2842,322.5288,320.4091,321.8579,85282.0
2022-05-18 14:00:00,331.06,331.41,329.95,331.29,60728.0,321.8968,322.2371,320.8175,322.1204,60728.0
2022-05-18 14:30:00,331.21,331.51,329.93,330.34,69609.0,322.0426,322.3343,320.7981,321.1967,69609.0
2022-05-18 15:00:00,330.45,331.04,329.51,329.59,103277.0,321.3037,321.8773,320.3897,320.4675,103277.0
2022-05-18 15:30:00,329.62,331.41,329.48,330.73,294126.0,320.4966,322.2371,320.3605,321.5759,294126.0
2022-05-19 09:30:00,326.46,330.22,324.86,329.09,157851.0,317.4241,321.08,315.8684,319.9813,157851.0
2022-05-19 10:00:00,329.23,331.51,328.08,329.05,141865.0,320.1174,322.3343,318.9993,319.9424,141865.0
2022-05-19 10:30:00,329.08,330.44,327.83,329.31,97841.0,319.9716,321.2939,318.7562,320.1952,97841.0
2022-05-19 11:00:00,329.19,331.07,328.23,330.63,74800.0,320.0785,321.9065,319.1451,321.4787,74800.0
2022-05-19 11:30:00,330.75,333.73,330.75,332.51,77927.0,321.5954,324.4929,321.5954,323.3067,77927.0
2022-05-19 12:00:00,332.62,333.91,331.8,333.01,71675.0,323.4136,324.6679,322.6163,323.7928,71675.0
2022-05-19 12:30:00,332.94,332.94,331.59,332.04,76727.0,323.7248,323.7248,322.4121,322.8497,76727.0
2022-05-19 13:00:00,332.04,332.86,330.78,331.86,61219.0,322.8497,323.647,321.6245,322.6746,61219.0
2022-05-19 13:30:00,332.01,333.49,330.41,333.25,84691.0,322.8205,324.2595,321.2648,324.0262,84691.0
2022-05-19 14:00:00,333.29,333.32,331.07,332.09,74691.0,324.0651,324.0942,321.9065,322.8983,74691.0
2022-05-19 14:30:00,332.01,334.03,331.97,333.88,83215.0,322.8205,324.7846,322.7816,324.6387,83215.0
2022-05-19 15:00:00,333.87,335.18,332.31,332.32,109783.0,324.629,325.9028,323.1122,323.1219,109783.0
2022-05-19 15:30:00,332.31,334.0,331.82,331.89,229729.0,323.1122,324.7554,322.6358,322.7038,229729.0
2022-05-20 09:30:00,336.53,341.58,336.53,340.13,298324.0,327.2154,332.1256,327.2154,330.7157,298324.0
2022-05-20 10:00:00,340.13,340.69,337.76,338.97,183112.0,330.7157,331.2602,328.4113,329.5879,183112.0
2022-05-20 10:30:00,339.0,340.46,338.0,338.41,123394.0,329.617,331.0366,328.6447,329.0434,123394.0
2022-05-20 11:00:00,338.41,339.06,336.94,337.81,125710.0,329.0434,329.6754,327.614,328.46,125710.0
2022-05-20 11:30:00,337.94,338.93,337.04,337.15,150391.0,328.5864,329.549,327.7113,327.8182,150391.0
2022-05-20 12:00:00,337.24,337.62,334.96,336.21,106626.0,327.9057,328.2752,325.6888,326.9042,106626.0
2022-05-20 12:30:00,336.3,336.75,334.37,335.65,76184.0,326.9918,327.4293,325.1152,326.3597,76184.0
2022-05-20 13:00:00,335.51,335.84,334.03,334.69,71876.0,326.2236,326.5445,324.7846,325.4263,71876.0
2022-05-20 13:30:00,334.58,338.04,334.52,337.47,101876.0,325.3194,328.6836,325.261,328.1294,101876.0
2022-05-20 14:00:00,337.48,337.5,336.1,337.04,54504.0,328.1391,328.1585,326.7973,327.7113,54504.0
2022-05-20 14:30:00,337.42,339.76,336.15,338.98,76060.0,328.0808,330.356,326.8459,329.5976,76060.0
2022-05-20 15:00:00,339.09,339.57,337.81,339.33,155358.0,329.7045,330.1712,328.46,329.9379,155358.0
2022-05-20 15:30:00,339.62,342.87,338.43,342.47,403926.0,330.2199,333.3799,329.0628,332.991,403926.0
2022-05-23 09:30:00,343.56,348.75,342.28,346.72,223089.0,334.0508,339.0972,332.8062,337.1233,223089.0
2022-05-23 10:00:00,346.56,348.79,343.38,348.79,106959.0,336.9678,339.1361,333.8758,339.1361,106959.0
2022-05-23 10:30:00,348.61,349.74,347.32,349.06,146266.0,338.961,340.0598,337.7067,339.3986,146266.0
2022-05-23 11:00:00,349.36,350.69,348.77,349.69,84900.0,339.6903,340.9835,339.1166,340.0111,84900.0
2022-05-23 11:30:00,349.69,350.93,349.41,350.38,78065.0,340.0111,341.2168,339.7389,340.682,78065.0
2022-05-23 12:00:00,350.31,350.86,349.25,349.8,70386.0,340.614,341.1488,339.5833,340.1181,70386.0
2022-05-23 12:30:00,349.85,349.98,348.68,349.46,64051.0,340.1667,340.2931,339.0291,339.7875,64051.0
2022-05-23 13:00:00,349.4,349.57,347.71,349.25,59598.0,339.7292,339.8945,338.0859,339.5833,59598.0
2022-05-23 13:30:00,349.32,351.1,348.95,351.1,69343.0,339.6514,341.3821,339.2916,341.3821,69343.0
2022-05-23 14:00:00,351.26,352.22,351.03,351.68,104628.0,341.5377,342.4711,341.3141,341.9461,104628.0
2022-05-23 14:30:00,351.68,353.35,350.72,350.73,157350.0,341.9461,343.5698,341.0126,341.0224,157350.0
2022-05-23 15:00:00,350.77,352.54,350.7,351.24,109862.0,341.0612,342.7823,340.9932,341.5182,109862.0
2022-05-23 15:30:00,351.21,351.86,349.9,350.62,324086.0,341.4891,342.1211,340.2153,340.9154,324086.0
2022-05-24 09:30:00,346.95,352.25,346.95,350.21,129697.0,337.347,342.5003,337.347,340.5167,129697.0
2022-05-24 10:00:00,350.09,350.09,345.33,347.98,97296.0,340.4001,340.4001,335.7718,338.3485,97296.0
2022-05-24 10:30:00,347.85,348.35,345.99,347.53,65954.0,338.2221,338.7082,336.4136,337.9109,65954.0
2022-05-24 11:00:00,347.43,347.97,345.64,347.01,65764.0,337.8137,338.3387,336.0732,337.4053,65764.0
2022-05-24 11:30:00,346.92,348.68,346.18,348.11,44558.0,337.3178,339.0291,336.5983,338.4749,44558.0
2022-05-24 12:00:00,348.14,349.44,347.57,348.06,59370.0,338.504,339.7681,337.9498,338.4263,59370.0
2022-05-24 12:30:00,348.1,348.89,347.65,348.16,60859.0,338.4651,339.2333,338.0276,338.5235,60859.0
2022-05-24 13:00:00,348.0,349.19,347.53,349.14,61474.0,338.3679,339.525,337.9109,339.4764,61474.0
2022-05-24 13:30:00,349.02,350.97,348.0,349.55,54678.0,339.3597,341.2557,338.3679,339.875,54678.0
2022-05-24 14:00:00,349.57,351.42,349.22,349.94,45670.0,339.8945,341.6933,339.5541,340.2542,45670.0
2022-05-24 14:30:00,350.01,350.64,348.2,348.46,62365.0,340.3223,340.9348,338.5624,338.8152,62365.0
2022-05-24 15:00:00,348.46,350.25,348.46,350.0,94466.0,338.8152,340.5556,338.8152,340.3126,94466.0
2022-05-24 15:30:00,350.15,352.17,349.82,350.93,230562.0,340.4584,342.4225,340.1375,341.2168,230562.0
2022-05-25 09:30:00,349.83,352.34,347.52,350.69,170321.0,340.1473,342.5878,337.9012,340.9835,170321.0
2022-05-25 10:00:00,350.68,351.36,349.87,350.74,122629.0,340.9737,341.6349,340.1862,341.0321,122629.0
2022-05-25 10:30:00,350.64,350.73,349.02,350.12,70552.0,340.9348,341.0224,339.3597,340.4292,70552.0
2022-05-25 11:00:00,350.07,350.21,348.1,348.63,59937.0,340.3806,340.5167,338.4651,338.9805,59937.0
2022-05-25 11:30:00,348.61,348.9,346.64,347.17,47862.0,338.961,339.243,337.0456,337.5609,47862.0
2022-05-25 12:00:00,346.81,347.56,345.97,346.11,42308.0,337.2109,337.9401,336.3941,336.5302,42308.0
2022-05-25 12:30:00,346.27,347.4,345.89,347.4,122928.0,336.6858,337.7845,336.3163,337.7845,122928.0
2022-05-25 13:00:00,347.47,348.51,347.3,348.14,51769.0,337.8526,338.8638,337.6873,338.504,51769.0
2022-05-25 13:30:00,348.13,348.65,347.69,347.99,118262.0,338.4943,338.9999,338.0665,338.3582,118262.0
2022-05-25 14:00:00,347.85,349.19,346.3,348.59,92630.0,338.2221,339.525,336.715,338.9416,92630.0
2022-05-25 14:30:00,348.77,350.05,348.16,349.83,136880.0,339.1166,340.3612,338.5235,340.1473,136880.0
2022-05-25 15:00:00,349.83,351.12,349.6,349.75,101694.0,340.1473,341.4016,339.9236,340.0695,101694.0
2022-05-25 15:30:00,349.81,350.08,347.35,347.77,435261.0,340.1278,340.3903,337.7359,338.1443,435261.0
2022-05-26 09:30:00,349.64,353.22,347.52,353.0,123516.0,340.7824,344.2717,338.7161,344.0572,123516.0
2022-05-26 10:00:00,353.09,353.92,352.51,352.89,129756.0,344.145,344.9539,343.5797,343.95,129756.0
2022-05-26 10:30:00,352.74,353.42,352.01,353.2,72905.0,343.8038,344.4666,343.0923,344.2522,72905.0
2022-05-26 11:00:00,353.2,353.51,351.38,352.06,54662.0,344.2522,344.5543,342.4783,343.1411,54662.0
2022-05-26 11:30:00,351.85,352.55,350.95,351.69,45451.0,342.9364,343.6186,342.0592,342.7804,45451.0
2022-05-26 12:00:00,351.68,352.65,351.64,352.32,47256.0,342.7707,343.7161,342.7317,343.3945,47256.0
2022-05-26 12:30:00,352.3,354.11,352.15,354.05,78546.0,343.375,345.1391,343.2288,345.0806,78546.0
2022-05-26 13:00:00,354.04,354.04,352.56,353.33,57569.0,345.0709,345.0709,343.6284,344.3789,57569.0
2022-05-26 13:30:00,353.4,353.79,352.45,352.99,62382.0,344.4471,344.8272,343.5212,344.0475,62382.0
2022-05-26 14:00:00,353.04,353.51,352.14,353.32,58840.0,344.0962,344.5543,343.219,344.3691,58840.0
2022-05-26 14:30:00,353.44,354.0,352.42,354.0,60102.0,344.4861,345.0319,343.4919,345.0319,60102.0
2022-05-26 15:00:00,353.98,354.37,352.93,353.76,103732.0,345.0124,345.3925,343.989,344.798,103732.0
2022-05-26 15:30:00,353.66,354.21,352.14,352.3,263267.0,344.7005,345.2366,343.219,343.375,263267.0
2022-05-27 09:30:00,354.25,360.79,354.25,358.28,144717.0,345.2756,351.6499,345.2756,349.2035,144717.0
2022-05-27 10:00:00,358.28,360.05,357.85,359.86,115140.0,349.2035,350.9286,348.7844,350.7435,115140.0
2022-05-27 10:30:00,359.92,360.94,357.08,357.18,77420.0,350.8019,351.7961,348.0339,348.1313,77420.0
2022-05-27 11:00:00,357.15,357.38,355.7,356.6,77846.0,348.1021,348.3263,346.6888,347.566,77846.0
2022-05-27 11:30:00,356.56,357.9,355.98,357.11,53778.0,347.5271,348.8331,346.9617,348.0631,53778.0
2022-05-27 12:00:00,357.13,357.97,357.05,357.7,50428.0,348.0826,348.9013,348.0046,348.6382,50428.0
2022-05-27 12:30:00,357.52,358.56,357.34,358.28,44037.0,348.4627,349.4764,348.2873,349.2035,44037.0
2022-05-27 13:00:00,358.42,359.16,358.09,358.64,53387.0,349.3399,350.0612,349.0183,349.5544,53387.0
2022-05-27 13:30:00,358.6,359.11,358.07,358.42,57725.0,349.5154,350.0125,348.9988,349.3399,57725.0
2022-05-27 14:00:00,358.5,359.52,358.33,358.92,54856.0,349.4179,350.4121,349.2522,349.8273,54856.0
2022-05-27 14:30:00,358.96,359.71,358.6,359.52,73900.0,349.8663,350.5973,349.5154,350.4121,73900.0
2022-05-27 15:00:00,359.49,361.24,359.48,360.35,100366.0,350.3828,352.0885,350.3731,351.221,100366.0
2022-05-27 15:30:00,360.32,360.67,359.69,360.61,274248.0,351.1918,351.5329,350.5778,351.4745,274248.0
2022-05-31 09:30:00,356.47,357.76,351.99,354.32,163754.0,347.4393,348.6967,343.0728,345.3438,163754.0
2022-05-31 10:00:00,354.13,356.32,352.68,354.65,75902.0,345.1586,347.2931,343.7453,345.6654,75902.0
2022-05-31 10:30:00,354.63,357.11,354.52,356.85,64504.0,345.6459,348.0631,345.5387,347.8097,64504.0
2022-05-31 11:00:00,356.83,357.38,354.61,354.61,65437.0,347.7902,348.3263,345.6265,345.6265,65437.0
2022-05-31 11:30:00,354.61,357.42,354.3,356.82,69405.0,345.6265,348.3653,345.3243,347.7805,69405.0
2022-05-31 12:00:00,356.81,358.16,356.05,356.93,61848.0,347.7707,349.0865,347.03,347.8877,61848.0
2022-05-31 12:30:00,356.93,357.48,356.1,356.26,75650.0,347.8877,348.4237,347.0787,347.2347,75650.0
2022-05-31 13:00:00,356.11,356.82,355.29,356.08,74852.0,347.0885,347.7805,346.2892,347.0592,74852.0
2022-05-31 13:30:00,356.05,357.07,355.29,357.07,65542.0,347.03,348.0241,346.2892,348.0241,65542.0
2022-05-31 14:00:00,357.05,357.05,354.93,355.49,84247.0,348.0046,348.0046,345.9383,346.4842,84247.0
2022-05-31 14:30:00,355.49,355.76,352.94,354.03,115375.0,346.4842,346.7473,343.9988,345.0611,115375.0
2022-05-31 15:00:00,353.88,355.21,352.86,355.06,205304.0,344.9149,346.2113,343.9208,346.0651,205304.0
2022-05-31 15:30:00,355.15,355.74,348.79,350.09,906503.0,346.1528,346.7278,339.9539,341.221,906503.0
2022-06-01 09:30:00,313.01,346.59,311.87,340.91,1366801.0,305.0803,337.8096,303.9692,332.2735,1366801.0
2022-06-01 10:00:00,341.38,345.28,335.59,339.86,565089.0,332.7316,336.5328,327.0883,331.2501,565089.0
2022-06-01 10:30:00,339.69,340.52,336.75,340.05,321258.0,331.0844,331.8934,328.2189,331.4353,321258.0
2022-06-01 11:00:00,340.0,341.71,337.75,339.47,326080.0,331.3866,333.0533,329.1936,330.87,326080.0
2022-06-01 11:30:00,339.55,339.55,335.83,337.14,214821.0,330.948,330.948,327.3222,328.599,214821.0
2022-06-01 12:00:00,337.23,338.37,336.1,337.22,162514.0,328.6868,329.7979,327.5854,328.677,162514.0
2022-06-01 12:30:00,337.12,337.91,336.02,336.75,140024.0,328.5795,329.3495,327.5074,328.2189,140024.0
2022-06-01 13:00:00,336.71,337.69,336.0,336.35,114211.0,328.1799,329.1351,327.4879,327.829,114211.0
2022-06-01 13:30:00,336.41,336.9,335.0,335.5,150672.0,327.8875,328.3651,326.5132,327.0006,150672.0
2022-06-01 14:00:00,335.43,336.03,333.17,333.91,225154.0,326.9324,327.5172,324.7296,325.4509,225154.0
2022-06-01 14:30:00,333.93,334.44,332.0,333.03,225614.0,325.4704,325.9674,323.5892,324.5932,225614.0
2022-06-01 15:00:00,333.03,333.24,331.06,331.26,306806.0,324.5932,324.7978,322.6731,322.868,306806.0
2022-06-01 15:30:00,331.38,333.17,330.57,332.1,1008171.0,322.985,324.7296,322.1955,323.6867,1008171.0
2022-06-02 09:30:00,331.09,339.15,331.09,339.15,151312.0,322.7023,330.5581,322.7023,330.5581,151312.0
2022-06-02 10:00:00,338.96,341.28,337.4,338.08,100569.0,330.3729,332.6342,328.8524,329.5152,100569.0
2022-06-02 10:30:00,337.77,339.53,336.23,339.44,98068.0,329.2131,330.9285,327.7121,330.8408,98068.0
2022-06-02 11:00:00,339.4,341.56,339.09,340.57,74306.0,330.8018,332.9071,330.4996,331.9421,74306.0
2022-06-02 11:30:00,340.61,341.73,339.74,340.24,60565.0,331.9811,333.0728,331.1332,331.6205,60565.0
2022-06-02 12:00:00,340.47,342.63,339.97,342.2,48838.0,331.8447,333.95,331.3573,333.5308,48838.0
2022-06-02 12:30:00,342.18,342.9,340.91,341.16,78950.0,333.5114,334.2131,332.2735,332.5172,78950.0
2022-06-02 13:00:00,341.15,341.6,340.38,341.08,79510.0,332.5074,332.946,331.757,332.4392,79510.0
2022-06-02 13:30:00,341.2,343.24,341.19,342.88,57810.0,332.5562,334.5445,332.5464,334.1936,57810.0
2022-06-02 14:00:00,342.89,342.93,339.97,341.15,139170.0,334.2034,334.2424,331.3573,332.5074,139170.0
2022-06-02 14:30:00,341.2,342.38,340.89,341.63,106013.0,332.5562,333.7063,332.254,332.9753,106013.0
2022-06-02 15:00:00,341.67,342.06,340.74,341.28,95748.0,333.0143,333.3944,332.1078,332.6342,95748.0
2022-06-02 15:30:00,341.28,343.14,341.07,343.03,369049.0,332.6342,334.447,332.4295,334.3398,369049.0
2022-06-03 09:30:00,336.43,338.4,331.83,334.87,167541.0,327.907,329.8271,323.4236,326.3865,167541.0
2022-06-03 10:00:00,334.89,336.37,332.03,335.31,122014.0,326.406,327.8485,323.6185,326.8154,122014.0
2022-06-03 10:30:00,335.18,335.46,333.84,335.0,51870.0,326.6887,326.9616,325.3826,326.5132,51870.0
2022-06-03 11:00:00,335.0,335.37,333.36,334.71,109042.0,326.5132,326.8739,324.9148,326.2306,109042.0
2022-06-03 11:30:00,334.77,336.67,334.43,336.65,64408.0,326.2891,328.1409,325.9577,328.1214,64408.0
2022-06-03 12:00:00,336.87,337.76,336.18,337.57,83719.0,328.3359,329.2033,327.6634,329.0181,83719.0
2022-06-03 12:30:00,337.58,338.31,336.64,338.19,46087.0,329.0279,329.7394,328.1117,329.6224,46087.0
2022-06-03 13:00:00,338.09,338.73,337.02,337.81,50771.0,329.525,330.1488,328.4821,329.2521,50771.0
2022-06-03 13:30:00,337.71,337.71,335.81,336.29,68384.0,329.1546,329.1546,327.3027,327.7706,68384.0
2022-06-03 14:00:00,336.22,337.16,336.01,337.16,57057.0,327.7023,328.6185,327.4977,328.6185,57057.0
2022-06-03 14:30:00,337.16,337.4,336.03,336.94,84462.0,328.6185,328.8524,327.5172,328.4041,84462.0
2022-06-03 15:00:00,336.92,337.42,336.04,336.98,60795.0,328.3846,328.8719,327.5269,328.4431,60795.0
2022-06-03 15:30:00,336.98,336.98,335.65,335.87,141371.0,328.4431,328.4431,327.1468,327.3612,141371.0
2022-06-06 09:30:00,336.82,342.63,336.82,342.51,120942.0,328.2871,333.95,328.2871,333.833,120942.0
2022-06-06 10:00:00,342.56,344.39,341.65,342.47,72582.0,333.8817,335.6654,332.9948,333.794,72582.0
2022-06-06 10:30:00,342.48,342.75,341.26,342.44,70385.0,333.8038,334.0669,332.6147,333.7648,70385.0
2022-06-06 11:00:00,342.56,342.56,340.01,340.75,69883.0,333.8817,333.8817,331.3963,332.1176,69883.0
2022-06-06 11:30:00,340.81,341.28,340.54,341.16,53915.0,332.1761,332.6342,331.9129,332.5172,53915.0
2022-06-06 12:00:00,341.1,341.1,338.84,339.61,53335.0,332.4587,332.4587,330.256,331.0065,53335.0
2022-06-06 12:30:00,339.54,340.45,339.5,340.33,34012.0,330.9382,331.8252,330.8992,331.7082,34012.0
2022-06-06 13:00:00,340.29,340.92,339.92,340.88,44269.0,331.6692,332.2833,331.3086,332.2443,44269.0
2022-06-06 13:30:00,340.83,341.48,340.5,340.68,58067.0,332.1956,332.8291,331.8739,332.0494,58067.0
2022-06-06 14:00:00,340.74,341.0,338.88,339.37,40529.0,332.1078,332.3612,330.295,330.7725,40529.0
2022-06-06 14:30:00,339.34,339.94,338.74,339.73,39781.0,330.7433,331.3281,330.1585,331.1234,39781.0
2022-06-06 15:00:00,339.73,340.31,339.13,340.15,51837.0,331.1234,331.6887,330.5386,331.5328,51837.0
2022-06-06 15:30:00,340.08,340.47,338.4,338.59,209415.0,331.4646,331.8447,329.8271,330.0123,209415.0
2022-06-07 09:30:00,339.14,343.74,338.17,341.33,112596.0,330.5484,335.0318,329.6029,332.6829,112596.0
2022-06-07 10:00:00,341.08,343.24,340.59,342.59,87427.0,332.4392,334.5445,331.9616,333.911,87427.0
2022-06-07 10:30:00,342.61,345.6,342.51,344.23,61785.0,333.9305,336.8447,333.833,335.5094,61785.0
2022-06-07 11:00:00,344.11,344.55,342.9,343.35,55822.0,335.3925,335.8213,334.2131,334.6517,55822.0
2022-06-07 11:30:00,343.19,343.8,342.6,343.23,41041.0,334.4958,335.0903,333.9207,334.5348,41041.0
2022-06-07 12:00:00,343.19,343.22,341.23,341.57,81035.0,334.4958,334.525,332.5854,332.9168,81035.0
2022-06-07 12:30:00,341.48,342.43,341.09,341.85,49540.0,332.8291,333.755,332.449,333.1897,49540.0
2022-06-07 13:00:00,341.89,344.01,341.61,343.73,39551.0,333.2287,335.295,332.9558,335.0221,39551.0
2022-06-07 13:30:00,343.71,343.9,342.82,342.98,40657.0,335.0026,335.1878,334.1351,334.2911,40657.0
2022-06-07 14:00:00,342.91,344.13,342.75,344.12,52056.0,334.2229,335.4119,334.0669,335.4022,52056.0
2022-06-07 14:30:00,344.13,344.73,343.1,343.74,64748.0,335.4119,335.9967,334.408,335.0318,64748.0
2022-06-07 15:00:00,343.68,344.71,343.62,344.5,58160.0,334.9734,335.9773,334.9149,335.7726,58160.0
2022-06-07 15:30:00,344.4,345.6,343.92,344.39,265141.0,335.6751,336.8447,335.2073,335.6654,265141.0
2022-06-08 09:30:00,341.71,345.23,340.06,343.38,83215.0,333.0533,336.4841,331.4451,334.681,83215.0
2022-06-08 10:00:00,343.49,344.0,341.94,342.26,62301.0,334.7882,335.2852,333.2774,333.5893,62301.0
2022-06-08 10:30:00,342.24,343.28,341.3,342.41,69727.0,333.5698,334.5835,332.6536,333.7355,69727.0
2022-06-08 11:00:00,342.38,342.54,341.41,341.88,81387.0,333.7063,333.8622,332.7609,333.219,81387.0
2022-06-08 11:30:00,341.81,342.22,341.04,341.35,34098.0,333.1507,333.5503,332.4002,332.7024,34098.0
2022-06-08 12:00:00,341.15,342.15,340.63,340.91,35847.0,332.5074,333.4821,332.0006,332.2735,35847.0
2022-06-08 12:30:00,340.86,340.91,338.5,340.05,104841.0,332.2248,332.2735,329.9246,331.4353,104841.0
2022-06-08 13:00:00,339.96,340.07,339.38,339.54,33000.0,331.3476,331.4548,330.7823,330.9382,33000.0
2022-06-08 13:30:00,339.45,340.06,338.89,339.35,41235.0,330.8505,331.4451,330.3047,330.753,41235.0
2022-06-08 14:00:00,339.5,339.92,337.79,338.25,51482.0,330.8992,331.3086,329.2326,329.6809,51482.0
2022-06-08 14:30:00,338.22,339.03,338.05,338.45,33256.0,329.6517,330.4412,329.486,329.8758,33256.0
2022-06-08 15:00:00,338.52,339.61,337.84,339.52,57666.0,329.9441,331.0065,329.2813,330.9187,57666.0
2022-06-08 15:30:00,339.56,339.99,338.17,338.75,165972.0,330.9577,331.3768,329.6029,330.1682,165972.0
2022-06-09 09:30:00,338.43,342.19,337.29,341.85,87346.0,329.8564,333.5211,328.7452,333.1897,87346.0
2022-06-09 10:00:00,341.74,341.8,339.04,340.28,94274.0,333.0825,333.141,330.4509,331.6595,94274.0
2022-06-09 10:30:00,340.78,341.15,339.28,339.63,59645.0,332.1468,332.5074,330.6848,331.026,59645.0
2022-06-09 11:00:00,339.55,340.65,338.99,340.49,72671.0,330.948,332.0201,330.4022,331.8642,72671.0
2022-06-09 11:30:00,340.38,341.45,339.9,340.8,54659.0,331.757,332.7998,331.2891,332.1663,54659.0
2022-06-09 12:00:00,340.79,341.08,339.78,340.86,63635.0,332.1566,332.4392,331.1722,332.2248,63635.0
2022-06-09 12:30:00,340.94,341.48,340.61,341.38,41032.0,332.3028,332.8291,331.9811,332.7316,41032.0
2022-06-09 13:00:00,341.41,342.37,341.02,341.08,45722.0,332.7609,333.6965,332.3807,332.4392,45722.0
2022-06-09 13:30:00,341.02,342.64,340.56,342.59,74316.0,332.3807,333.9597,331.9324,333.911,74316.0
2022-06-09 14:00:00,342.64,342.64,341.55,341.92,44619.0,333.9597,333.9597,332.8973,333.2579,44619.0
2022-06-09 14:30:00,341.88,341.91,340.65,340.65,60219.0,333.219,333.2482,332.0201,332.0201,60219.0
2022-06-09 15:00:00,340.46,340.56,338.5,338.55,83636.0,331.8349,331.9324,329.9246,329.9733,83636.0
2022-06-09 15:30:00,338.5,338.53,336.28,336.44,215104.0,329.9246,329.9538,327.7608,327.9168,215104.0
2022-06-10 09:30:00,331.07,333.46,328.52,332.58,226680.0,322.6828,325.0123,320.1974,324.1546,226680.0
2022-06-10 10:00:00,332.56,332.62,330.0,330.62,103584.0,324.1351,324.1935,321.6399,322.2442,103584.0
2022-06-10 10:30:00,330.68,332.72,329.78,329.87,84889.0,322.3027,324.291,321.4255,321.5132,84889.0
2022-06-10 11:00:00,329.83,331.91,329.29,330.3,98526.0,321.4742,323.5015,320.9479,321.9323,98526.0
2022-06-10 11:30:00,330.2,332.41,329.89,332.41,52395.0,321.8348,323.9889,321.5327,323.9889,52395.0
2022-06-10 12:00:00,332.36,332.55,331.23,331.86,78881.0,323.9401,324.1253,322.8388,323.4528,78881.0
2022-06-10 12:30:00,331.81,332.36,330.97,332.24,78341.0,323.4041,323.9401,322.5853,323.8232,78341.0
2022-06-10 13:00:00,332.26,334.67,331.58,334.67,47682.0,323.8427,326.1916,323.1799,326.1916,47682.0
2022-06-10 13:30:00,334.73,335.29,332.97,334.62,54957.0,326.2501,326.7959,324.5347,326.1429,54957.0
2022-06-10 14:00:00,334.48,335.37,333.72,335.09,66350.0,326.0064,326.8739,325.2657,326.601,66350.0
2022-06-10 14:30:00,335.1,336.53,334.58,336.25,54404.0,326.6107,328.0045,326.1039,327.7316,54404.0
2022-06-10 15:00:00,336.26,336.38,334.49,335.77,76558.0,327.7413,327.8583,326.0162,327.2637,76558.0
2022-06-10 15:30:00,335.77,335.77,332.74,332.76,262580.0,327.2637,327.2637,324.3105,324.33,262580.0
2022-06-13 09:30:00,326.16,329.11,323.89,323.94,166572.0,317.8972,320.7725,315.6847,315.7334,166572.0
2022-06-13 10:00:00,323.84,325.33,322.82,323.95,146935.0,315.636,317.0882,314.6418,315.7432,146935.0
2022-06-13 10:30:00,323.94,324.87,322.46,324.52,116796.0,315.7334,316.6399,314.2909,316.2987,116796.0
2022-06-13 11:00:00,324.5,325.25,323.3,324.04,133458.0,316.2792,317.0102,315.1096,315.8309,133458.0
2022-06-13 11:30:00,323.95,325.57,323.47,324.96,124124.0,315.7432,317.3221,315.2753,316.7276,124124.0
2022-06-13 12:00:00,324.96,326.82,324.7,326.15,113460.0,316.7276,318.5405,316.4742,317.8874,113460.0
2022-06-13 12:30:00,326.11,327.99,325.17,325.3,111155.0,317.8485,319.6808,316.9323,317.059,111155.0
2022-06-13 13:00:00,325.25,325.35,324.44,324.8,61189.0,317.0102,317.1077,316.2208,316.5716,61189.0
2022-06-13 13:30:00,324.87,326.2,324.19,325.65,90947.0,316.6399,317.9362,315.9771,317.4001,90947.0
2022-06-13 14:00:00,325.67,325.67,323.57,324.11,84279.0,317.4196,317.4196,315.3728,315.8991,84279.0
2022-06-13 14:30:00,324.09,325.51,323.23,323.46,101363.0,315.8796,317.2637,315.0414,315.2656,101363.0
2022-06-13 15:00:00,323.42,324.14,322.21,322.21,150901.0,315.2266,315.9284,314.0473,314.0473,150901.0
2022-06-13 15:30:00,322.2,323.29,321.46,322.38,374508.0,314.0375,315.0999,313.3163,314.213,374508.0
2022-06-14 09:30:00,319.92,322.51,316.26,317.5,187848.0,311.8153,314.3397,308.248,309.4566,187848.0
2022-06-14 10:00:00,317.52,317.72,314.09,315.61,275673.0,309.4761,309.671,306.133,307.6145,275673.0
2022-06-14 10:30:00,315.58,316.59,314.15,315.69,135512.0,307.5852,308.5696,306.1915,307.6924,135512.0
2022-06-14 11:00:00,315.6,317.19,315.0,316.21,105591.0,307.6047,309.1544,307.0199,308.1993,105591.0
2022-06-14 11:30:00,316.31,316.84,315.17,316.71,95482.0,308.2967,308.8133,307.1856,308.6866,95482.0
2022-06-14 12:00:00,316.64,318.15,315.75,317.27,81419.0,308.6184,310.0901,307.7509,309.2324,81419.0
2022-06-14 12:30:00,317.34,319.28,316.86,319.26,65560.0,309.3006,311.1915,308.8328,311.172,65560.0
2022-06-14 13:00:00,319.34,320.67,318.5,319.53,78534.0,311.25,312.5463,310.4312,311.4352,78534.0
2022-06-14 13:30:00,319.39,319.55,318.44,319.04,65578.0,311.2987,311.4546,310.3728,310.9576,65578.0
2022-06-14 14:00:00,319.07,319.77,318.34,318.46,63185.0,310.9868,311.6691,310.2753,310.3923,63185.0
2022-06-14 14:30:00,318.4,318.82,316.66,317.06,64235.0,310.3338,310.7431,308.6379,309.0277,64235.0
2022-06-14 15:00:00,316.95,317.66,315.78,317.57,91305.0,308.9205,309.6125,307.7802,309.5248,91305.0
2022-06-14 15:30:00,317.65,318.82,316.94,317.57,271079.0,309.6028,310.7431,308.9108,309.5248,271079.0
2022-06-15 09:30:00,319.94,326.25,319.47,324.26,162993.0,311.8348,317.9849,311.3767,316.0453,162993.0
2022-06-15 10:00:00,324.14,324.9,322.42,322.42,105510.0,315.9284,316.6691,314.2519,314.2519,105510.0
2022-06-15 10:30:00,322.55,323.2,321.4,322.47,87442.0,314.3786,315.0122,313.2578,314.3007,87442.0
2022-06-15 11:00:00,322.43,322.69,321.17,322.69,63613.0,314.2617,314.5151,313.0336,314.5151,63613.0
2022-06-15 11:30:00,322.58,322.89,321.55,322.12,71146.0,314.4079,314.71,313.404,313.9595,71146.0
2022-06-15 12:00:00,322.12,322.35,321.03,321.07,64922.0,313.9595,314.1837,312.8972,312.9361,64922.0
2022-06-15 12:30:00,320.97,321.06,318.82,319.31,66467.0,312.8387,312.9264,310.7431,311.2207,66467.0
2022-06-15 13:00:00,319.25,320.14,319.18,320.06,57593.0,311.1622,312.0297,311.094,311.9517,57593.0
2022-06-15 13:30:00,320.12,321.62,319.62,321.62,54691.0,312.0102,313.4722,311.5229,313.4722,54691.0
2022-06-15 14:00:00,321.62,322.18,318.47,319.29,104823.0,313.4722,314.018,310.402,311.2012,104823.0
2022-06-15 14:30:00,319.23,325.39,317.56,322.38,128961.0,311.1428,317.1467,309.5151,314.213,128961.0
2022-06-15 15:00:00,322.44,325.27,321.94,325.17,108360.0,314.2714,317.0297,313.7841,316.9323,108360.0
2022-06-15 15:30:00,325.3,326.45,321.18,321.39,302774.0,317.059,318.1798,313.0434,313.248,302774.0
2022-06-16 09:30:00,313.45,316.48,312.26,315.05,141506.0,305.5092,308.4624,304.3493,307.0687,141506.0
2022-06-16 10:00:00,315.0,316.85,314.39,316.24,119317.0,307.0199,308.8231,306.4254,308.2285,119317.0
2022-06-16 10:30:00,316.05,316.31,313.95,314.0,151536.0,308.0433,308.2967,305.9965,306.0453,151536.0
2022-06-16 11:00:00,313.81,316.12,312.79,315.48,111712.0,305.8601,308.1115,304.8659,307.4878,111712.0
2022-06-16 11:30:00,315.25,315.36,314.18,315.19,112474.0,307.2636,307.3708,306.2207,307.2051,112474.0
2022-06-16 12:00:00,315.25,315.33,314.1,314.96,76367.0,307.2636,307.3416,306.1427,306.9809,76367.0
2022-06-16 12:30:00,314.97,314.97,313.58,314.61,71905.0,306.9907,306.9907,305.6359,306.6398,71905.0
2022-06-16 13:00:00,314.68,315.92,314.42,315.43,62055.0,306.708,307.9166,306.4546,307.439,62055.0
2022-06-16 13:30:00,315.32,315.43,314.35,314.49,96542.0,307.3318,307.439,306.3864,306.5228,96542.0
2022-06-16 14:00:00,314.57,315.21,314.12,314.12,83985.0,306.6008,307.2246,306.1622,306.1622,83985.0
2022-06-16 14:30:00,314.06,314.59,313.38,314.47,90248.0,306.1037,306.6203,305.441,306.5033,90248.0
2022-06-16 15:00:00,314.41,316.33,314.4,315.89,83541.0,306.4449,308.3162,306.4351,307.8874,83541.0
2022-06-16 15:30:00,315.88,316.32,314.85,316.06,337544.0,307.8776,308.3065,306.8737,308.0531,337544.0
2022-06-17 09:30:00,313.45,321.3,313.45,320.15,417177.0,305.5092,313.1603,305.5092,312.0394,417177.0
2022-06-17 10:00:00,320.24,321.12,318.67,319.66,81579.0,312.1272,312.9849,310.5969,311.5619,81579.0
2022-06-17 10:30:00,319.66,319.91,317.39,319.64,94928.0,311.5619,311.8055,309.3494,311.5424,94928.0
2022-06-17 11:00:00,319.61,322.25,318.44,321.0,105102.0,311.5131,314.0862,310.3728,312.8679,105102.0
2022-06-17 11:30:00,321.09,321.75,319.08,319.84,105411.0,312.9556,313.5989,310.9966,311.7373,105411.0
2022-06-17 12:00:00,319.61,322.03,319.23,321.83,63405.0,311.5131,313.8718,311.1428,313.6769,63405.0
2022-06-17 12:30:00,321.81,322.36,321.08,321.27,82899.0,313.6574,314.1935,312.9459,313.1311,82899.0
2022-06-17 13:00:00,321.27,322.52,321.07,321.59,101045.0,313.1311,314.3494,312.9361,313.443,101045.0
2022-06-17 13:30:00,321.62,322.58,320.84,322.36,71404.0,313.4722,314.4079,312.712,314.1935,71404.0
2022-06-17 14:00:00,322.36,323.57,322.05,322.38,94690.0,314.1935,315.3728,313.8913,314.213,94690.0
2022-06-17 14:30:00,322.35,323.45,321.78,322.09,99304.0,314.1837,315.2558,313.6282,313.9303,99304.0
2022-06-17 15:00:00,322.1,323.09,320.56,322.46,134509.0,313.94,314.905,312.4391,314.2909,134509.0
2022-06-17 15:30:00,322.45,322.55,319.86,319.93,266666.0,314.2812,314.3786,311.7568,311.825,266666.0
2022-06-21 09:30:00,322.84,326.66,320.4,323.28,177227.0,314.6613,318.3845,312.2831,315.0902,177227.0
2022-06-21 10:00:00,323.28,323.28,320.61,322.34,120575.0,315.0902,315.0902,312.4878,314.174,120575.0
2022-06-21 10:30:00,322.46,323.38,321.31,321.66,87901.0,314.2909,315.1876,313.1701,313.5112,87901.0
2022-06-21 11:00:00,321.6,321.6,319.85,319.98,72381.0,313.4527,313.4527,311.747,311.8738,72381.0
2022-06-21 11:30:00,319.99,320.17,318.85,319.69,114625.0,311.8835,312.0589,310.7724,311.5911,114625.0
2022-06-21 12:00:00,319.58,320.0,319.0,319.38,60675.0,311.4839,311.8932,310.9186,311.289,60675.0
2022-06-21 12:30:00,319.27,319.62,318.73,319.11,69042.0,311.1817,311.5229,310.6554,311.0258,69042.0
2022-06-21 13:00:00,319.12,319.25,318.39,318.64,76291.0,311.0355,311.1622,310.324,310.5677,76291.0
2022-06-21 13:30:00,318.72,320.04,318.72,319.24,86759.0,310.6457,311.9322,310.6457,311.1525,86759.0
2022-06-21 14:00:00,319.18,320.17,318.85,319.65,71573.0,311.094,312.0589,310.7724,311.5521,71573.0
2022-06-21 14:30:00,319.67,320.75,319.19,320.31,65989.0,311.5716,312.6242,311.1038,312.1954,65989.0
2022-06-21 15:00:00,320.37,321.17,320.24,320.55,93796.0,312.2539,313.0336,312.1272,312.4293,93796.0
2022-06-21 15:30:00,320.58,321.1,319.34,319.86,211519.0,312.4586,312.9654,311.25,311.7568,211519.0
2022-06-22 09:30:00,317.69,321.02,316.62,319.97,111415.0,309.6418,312.8874,308.5989,311.864,111415.0
2022-06-22 10:00:00,320.0,323.48,319.17,323.48,84180.0,311.8932,315.2851,311.0843,315.2851,84180.0
2022-06-22 10:30:00,323.47,326.0,323.28,325.24,94137.0,315.2753,317.7412,315.0902,317.0005,94137.0
2022-06-22 11:00:00,324.94,325.58,324.48,325.3,68027.0,316.7081,317.3319,316.2598,317.059,68027.0
2022-06-22 11:30:00,325.27,326.67,324.62,324.88,96039.0,317.0297,318.3943,316.3962,316.6496,96039.0
2022-06-22 12:00:00,325.03,326.1,324.69,325.8,48457.0,316.7958,317.8387,316.4644,317.5463,48457.0
2022-06-22 12:30:00,325.84,326.91,325.72,326.63,37770.0,317.5853,318.6282,317.4683,318.3553,37770.0
2022-06-22 13:00:00,326.76,327.31,325.82,326.87,31099.0,318.482,319.0181,317.5658,318.5892,31099.0
2022-06-22 13:30:00,326.85,327.14,326.49,327.0,47284.0,318.5697,318.8524,318.2188,318.7159,47284.0
2022-06-22 14:00:00,326.96,328.54,326.92,327.28,45946.0,318.6769,320.2169,318.6379,318.9888,45946.0
2022-06-22 14:30:00,327.38,327.44,325.98,326.83,50357.0,319.0863,319.1448,317.7218,318.5502,50357.0
2022-06-22 15:00:00,326.83,326.84,325.84,326.1,71177.0,318.5502,318.56,317.5853,317.8387,71177.0
2022-06-22 15:30:00,326.06,326.2,324.92,324.92,193713.0,317.7997,317.9362,316.6886,316.6886,193713.0
2022-06-23 09:30:00,327.17,330.74,326.76,330.74,106562.0,318.8816,322.3612,318.482,322.3612,106562.0
2022-06-23 10:00:00,330.69,331.07,328.26,330.41,126030.0,322.3124,322.6828,319.944,322.0395,126030.0
2022-06-23 10:30:00,330.53,332.34,329.89,331.63,68102.0,322.1565,323.9206,321.5327,323.2286,68102.0
2022-06-23 11:00:00,331.56,332.44,330.53,331.49,53472.0,323.1604,324.0181,322.1565,323.0922,53472.0
2022-06-23 11:30:00,331.55,333.03,331.01,332.34,75164.0,323.1506,324.5932,322.6243,323.9206,75164.0
2022-06-23 12:00:00,332.38,332.77,331.09,331.66,81901.0,323.9596,324.3397,322.7023,323.2579,81901.0
2022-06-23 12:30:00,331.46,331.76,329.63,330.63,57100.0,323.0629,323.3553,321.2793,322.254,57100.0
2022-06-23 13:00:00,330.81,332.18,330.18,331.31,78346.0,322.4294,323.7647,321.8154,322.9167,78346.0
2022-06-23 13:30:00,331.27,332.36,330.39,332.32,68073.0,322.8777,323.9401,322.02,323.9011,68073.0
2022-06-23 14:00:00,332.34,332.43,331.21,331.71,63213.0,323.9206,324.0084,322.8193,323.3066,63213.0
2022-06-23 14:30:00,331.74,333.03,331.73,332.98,69702.0,323.3358,324.5932,323.3261,324.5444,69702.0
2022-06-23 15:00:00,332.97,333.58,332.45,333.37,89249.0,324.5347,325.1292,324.0278,324.9245,89249.0
2022-06-23 15:30:00,333.37,334.57,333.27,333.8,275455.0,324.9245,326.0941,324.8271,325.3436,275455.0
2022-06-24 09:30:00,336.29,339.34,333.75,338.1,151920.0,327.7706,330.7433,325.2949,329.5347,151920.0
2022-06-24 10:00:00,337.66,340.46,337.66,339.44,77998.0,329.1059,331.8349,329.1059,330.8408,77998.0
2022-06-24 10:30:00,339.41,340.98,338.97,339.76,89156.0,330.8115,332.3418,330.3827,331.1527,89156.0
2022-06-24 11:00:00,339.71,340.93,338.86,339.48,86561.0,331.1039,332.293,330.2755,330.8798,86561.0
2022-06-24 11:30:00,339.49,339.55,338.03,339.06,51776.0,330.8895,330.948,329.4665,330.4704,51776.0
2022-06-24 12:00:00,339.1,340.27,339.1,339.87,57369.0,330.5094,331.6497,330.5094,331.2599,57369.0
2022-06-24 12:30:00,339.92,340.1,339.04,339.52,81661.0,331.3086,331.484,330.4509,330.9187,81661.0
2022-06-24 13:00:00,339.56,340.42,339.34,339.76,53331.0,330.9577,331.7959,330.7433,331.1527,53331.0
2022-06-24 13:30:00,339.62,340.78,339.58,340.14,81558.0,331.0162,332.1468,330.9772,331.523,81558.0
2022-06-24 14:00:00,340.3,341.2,339.72,339.72,51433.0,331.679,332.5562,331.1137,331.1137,51433.0
2022-06-24 14:30:00,339.73,340.15,339.38,339.71,51300.0,331.1234,331.5328,330.7823,331.1039,51300.0
2022-06-24 15:00:00,339.69,339.95,339.19,339.77,113596.0,331.0844,331.3378,330.5971,331.1624,113596.0
2022-06-24 15:30:00,339.84,342.14,339.84,341.93,395166.0,331.2306,333.4724,331.2306,333.2677,395166.0
2022-06-27 09:30:00,342.45,343.26,339.11,339.48,129165.0,333.7745,334.564,330.5191,330.8798,129165.0
2022-06-27 10:00:00,339.6,340.27,337.26,337.52,88415.0,330.9967,331.6497,328.716,328.9694,88415.0
2022-06-27 10:30:00,337.48,340.19,337.46,340.04,45708.0,328.9304,331.5718,328.9109,331.4256,45708.0
2022-06-27 11:00:00,340.11,341.43,339.25,341.06,52697.0,331.4938,332.7804,330.6556,332.4197,52697.0
2022-06-27 11:30:00,341.07,341.22,340.55,340.91,44351.0,332.4295,332.5757,331.9226,332.2735,44351.0
2022-06-27 12:00:00,340.87,340.98,340.01,340.11,53281.0,332.2345,332.3418,331.3963,331.4938,53281.0
2022-06-27 12:30:00,340.04,341.07,339.67,340.59,43509.0,331.4256,332.4295,331.0649,331.9616,43509.0
2022-06-27 13:00:00,340.67,340.91,339.91,340.56,43396.0,332.0396,332.2735,331.2989,331.9324,43396.0
2022-06-27 13:30:00,340.62,340.65,339.33,339.5,36826.0,331.9909,332.0201,330.7336,330.8992,36826.0
2022-06-27 14:00:00,339.48,340.6,339.21,339.86,49614.0,330.8798,331.9714,330.6166,331.2501,49614.0
2022-06-27 14:30:00,339.88,341.05,339.75,340.37,50156.0,331.2696,332.41,331.1429,331.7472,50156.0
2022-06-27 15:00:00,340.3,341.03,339.43,340.57,62565.0,331.679,332.3905,330.831,331.9421,62565.0
2022-06-27 15:30:00,340.46,340.98,339.23,340.39,197319.0,331.8349,332.3418,330.6361,331.7667,197319.0
2022-06-28 09:30:00,340.27,344.0,338.97,342.47,118984.0,331.6497,335.2852,330.3827,333.794,118984.0
2022-06-28 10:00:00,342.51,343.32,339.31,339.32,61279.0,333.833,334.6225,330.7141,330.7238,61279.0
2022-06-28 10:30:00,339.31,340.04,338.54,339.38,48703.0,330.7141,331.4256,329.9636,330.7823,48703.0
2022-06-28 11:00:00,339.33,339.37,336.0,336.12,47705.0,330.7336,330.7725,327.4879,327.6049,47705.0
2022-06-28 11:30:00,336.01,336.59,333.83,333.96,108889.0,327.4977,328.063,325.3729,325.4996,108889.0
2022-06-28 12:00:00,333.99,335.19,333.22,335.12,100571.0,325.5288,326.6984,324.7783,326.6302,100571.0
2022-06-28 12:30:00,335.12,336.17,334.92,335.44,40322.0,326.6302,327.6536,326.4353,326.9421,40322.0
2022-06-28 13:00:00,335.32,335.33,333.53,334.1,36731.0,326.8251,326.8349,325.0805,325.636,36731.0
2022-06-28 13:30:00,334.04,334.04,333.0,333.52,59553.0,325.5776,325.5776,324.5639,325.0707,59553.0
2022-06-28 14:00:00,333.47,334.22,332.58,332.93,64079.0,325.022,325.753,324.1546,324.4957,64079.0
2022-06-28 14:30:00,332.7,333.3,331.94,332.79,74800.0,324.2715,324.8563,323.5308,324.3592,74800.0
2022-06-28 15:00:00,332.79,333.6,331.52,333.18,88408.0,324.3592,325.1487,323.1214,324.7394,88408.0
2022-06-28 15:30:00,333.16,333.69,332.37,332.51,239164.0,324.7199,325.2364,323.9499,324.0863,239164.0
2022-06-29 09:30:00,332.71,337.59,332.62,337.15,93453.0,324.2813,329.0376,324.1935,328.6088,93453.0
2022-06-29 10:00:00,337.15,338.36,335.82,336.51,58497.0,328.6088,329.7881,327.3125,327.985,58497.0
2022-06-29 10:30:00,336.68,338.14,335.75,337.03,85047.0,328.1507,329.5737,327.2442,328.4918,85047.0
2022-06-29 11:00:00,337.13,337.58,335.62,336.11,58663.0,328.5893,329.0279,327.1175,327.5951,58663.0
2022-06-29 11:30:00,336.1,337.37,335.5,336.1,62691.0,327.5854,328.8232,327.0006,327.5854,62691.0
2022-06-29 12:00:00,336.24,336.56,333.84,334.25,31822.0,327.7218,328.0337,325.3826,325.7822,31822.0
2022-06-29 12:30:00,334.39,335.44,333.55,334.19,29740.0,325.9187,326.9421,325.1,325.7238,29740.0
2022-06-29 13:00:00,334.0,334.57,332.43,332.82,61587.0,325.5386,326.0941,324.0084,324.3885,61587.0
2022-06-29 13:30:00,332.69,334.08,332.36,333.92,35288.0,324.2618,325.6166,323.9401,325.4606,35288.0
2022-06-29 14:00:00,333.85,334.35,333.5,334.15,60493.0,325.3924,325.8797,325.0512,325.6848,60493.0
2022-06-29 14:30:00,334.21,334.21,333.42,333.93,36492.0,325.7433,325.7433,324.9733,325.4704,36492.0
2022-06-29 15:00:00,333.92,335.67,333.42,335.67,61550.0,325.4606,327.1663,324.9733,327.1663,61550.0
2022-06-29 15:30:00,335.54,335.54,333.75,334.74,162537.0,327.0396,327.0396,325.2949,326.2598,162537.0
2022-06-30 09:30:00,333.52,336.45,332.02,332.98,82436.0,325.0707,327.9265,323.6087,324.5444,82436.0
2022-06-30 10:00:00,333.13,334.16,331.82,333.59,53997.0,324.6906,325.6945,323.4138,325.139,53997.0
2022-06-30 10:30:00,333.94,336.2,333.94,336.11,45926.0,325.4801,327.6828,325.4801,327.5951,45926.0
2022-06-30 11:00:00,335.97,338.08,335.34,337.86,69655.0,327.4587,329.5152,326.8446,329.3008,69655.0
2022-06-30 11:30:00,337.87,337.88,336.83,337.37,38306.0,329.3105,329.3203,328.2969,328.8232,38306.0
2022-06-30 12:00:00,337.31,339.71,336.91,339.1,46308.0,328.7647,331.1039,328.3749,330.5094,46308.0
2022-06-30 12:30:00,339.19,339.79,338.64,338.95,39981.0,330.5971,331.1819,330.061,330.3632,39981.0
2022-06-30 13:00:00,339.04,339.54,337.47,338.77,44571.0,330.4509,330.9382,328.9207,330.1877,44571.0
2022-06-30 13:30:00,338.6,339.76,338.6,338.97,32799.0,330.022,331.1527,330.022,330.3827,32799.0
2022-06-30 14:00:00,339.02,339.41,338.14,338.91,52484.0,330.4314,330.8115,329.5737,330.3242,52484.0
2022-06-30 14:30:00,338.82,339.16,337.15,337.57,27637.0,330.2365,330.5679,328.6088,329.0181,27637.0
2022-06-30 15:00:00,337.55,337.77,335.52,337.71,47983.0,328.9986,329.2131,327.0201,329.1546,47983.0
2022-06-30 15:30:00,337.65,338.66,335.93,337.33,164127.0,329.0961,330.0805,327.4197,328.7842,164127.0
2022-07-01 09:30:00,336.73,340.04,335.76,338.72,82086.0,328.1994,331.4256,327.254,330.139,82086.0
2022-07-01 10:00:00,338.76,339.58,336.24,336.39,78130.0,330.178,330.9772,327.7218,327.868,78130.0
2022-07-01 10:30:00,336.12,337.03,334.81,335.68,72954.0,327.6049,328.4918,326.3281,327.176,72954.0
2022-07-01 11:00:00,335.61,337.8,334.44,337.51,93881.0,327.1078,329.2423,325.9674,328.9597,93881.0
2022-07-01 11:30:00,337.55,338.44,336.44,336.78,40232.0,328.9986,329.8661,327.9168,328.2482,40232.0
2022-07-01 12:00:00,336.72,338.26,336.3,338.26,51417.0,328.1897,329.6907,327.7803,329.6907,51417.0
2022-07-01 12:30:00,338.25,338.92,337.43,338.16,52615.0,329.6809,330.3339,328.8817,329.5932,52615.0
2022-07-01 13:00:00,338.28,339.13,337.83,339.02,53972.0,329.7102,330.5386,329.2716,330.4314,53972.0
2022-07-01 13:30:00,338.93,341.06,338.81,341.06,66800.0,330.3437,332.4197,330.2267,332.4197,66800.0
2022-07-01 14:00:00,341.08,341.76,340.17,340.98,74563.0,332.4392,333.102,331.5523,332.3418,74563.0
2022-07-01 14:30:00,341.06,341.68,340.86,341.18,67067.0,332.4197,333.024,332.2248,332.5367,67067.0
2022-07-01 15:00:00,341.24,342.36,340.65,341.86,68064.0,332.5952,333.6868,332.0201,333.1995,68064.0
2022-07-01 15:30:00,341.9,343.86,341.9,343.22,253775.0,333.2384,335.1488,333.2384,334.525,253775.0
2022-07-05 09:30:00,338.27,340.74,336.73,337.38,110725.0,329.7004,332.1078,328.1994,328.833,110725.0
2022-07-05 10:00:00,337.37,339.39,337.32,338.4,48925.0,328.8232,330.792,328.7745,329.8271,48925.0
2022-07-05 10:30:00,338.46,339.27,336.81,338.8,56602.0,329.8856,330.6751,328.2774,330.217,56602.0
2022-07-05 11:00:00,338.8,338.96,337.33,338.71,44223.0,330.217,330.3729,328.7842,330.1293,44223.0
2022-07-05 11:30:00,338.78,338.95,337.07,337.95,73260.0,330.1975,330.3632,328.5308,329.3885,73260.0
2022-07-05 12:00:00,338.02,339.22,337.41,338.84,49120.0,329.4567,330.6263,328.8622,330.256,49120.0
2022-07-05 12:30:00,338.93,339.39,338.43,339.17,35108.0,330.3437,330.792,329.8564,330.5776,35108.0
2022-07-05 13:00:00,339.11,340.25,339.1,339.77,51799.0,330.5191,331.6302,330.5094,331.1624,51799.0
2022-07-05 13:30:00,339.84,341.65,339.68,341.3,47904.0,331.2306,332.9948,331.0747,332.6536,47904.0
2022-07-05 14:00:00,341.4,342.03,340.38,341.86,38013.0,332.7511,333.3652,331.757,333.1995,38013.0
2022-07-05 14:30:00,341.94,343.92,341.9,343.48,59251.0,333.2774,335.2073,333.2384,334.7784,59251.0
2022-07-05 15:00:00,343.43,344.54,342.91,344.32,69172.0,334.7297,335.8116,334.2229,335.5971,69172.0
2022-07-05 15:30:00,344.35,344.74,343.21,344.42,157576.0,335.6264,336.0065,334.5153,335.6946,157576.0
2022-07-06 09:30:00,346.75,349.69,344.23,349.22,165589.0,337.9656,340.8311,335.5094,340.373,165589.0
2022-07-06 10:00:00,349.08,351.22,347.8,350.19,79783.0,340.2365,342.3223,338.989,341.3184,79783.0
2022-07-06 10:30:00,350.42,351.0,349.04,349.92,81986.0,341.5426,342.1079,340.1976,341.0553,81986.0
2022-07-06 11:00:00,349.92,349.99,347.74,347.74,67874.0,341.0553,341.1235,338.9305,338.9305,67874.0
2022-07-06 11:30:00,347.66,348.02,346.4,347.79,42294.0,338.8525,339.2034,337.6244,338.9792,42294.0
2022-07-06 12:00:00,347.84,348.35,347.57,348.12,41355.0,339.028,339.525,338.7648,339.3009,41355.0
2022-07-06 12:30:00,348.13,348.6,347.63,348.24,53433.0,339.3106,339.7687,338.8233,339.4178,53433.0
2022-07-06 13:00:00,348.34,349.1,348.34,348.96,41684.0,339.5153,340.256,339.5153,340.1196,41684.0
2022-07-06 13:30:00,348.92,349.5,348.77,349.24,34788.0,340.0806,340.6459,339.9344,340.3925,34788.0
2022-07-06 14:00:00,349.02,350.32,348.09,350.31,108356.0,340.1781,341.4451,339.2716,341.4354,108356.0
2022-07-06 14:30:00,350.53,350.97,349.83,350.41,55100.0,341.6498,342.0787,340.9675,341.5329,55100.0
2022-07-06 15:00:00,350.43,350.68,349.7,350.68,41394.0,341.5523,341.796,340.8408,341.796,41394.0
2022-07-06 15:30:00,350.65,351.67,348.66,349.06,143421.0,341.7668,342.7609,339.8272,340.2171,143421.0
2022-07-07 09:30:00,345.0,350.23,345.0,349.04,163120.0,336.2599,341.3574,336.2599,340.1976,163120.0
2022-07-07 10:00:00,349.0,349.68,346.92,347.08,66360.0,340.1586,340.8213,338.1313,338.2872,66360.0
2022-07-07 10:30:00,347.11,349.64,346.47,349.55,46296.0,338.3165,340.7824,337.6927,340.6946,46296.0
2022-07-07 11:00:00,349.5,350.67,348.38,348.39,43854.0,340.6459,341.7863,339.5543,339.564,43854.0
2022-07-07 11:30:00,348.36,350.04,348.02,350.04,41378.0,339.5348,341.1722,339.2034,341.1722,41378.0
2022-07-07 12:00:00,350.04,350.04,348.21,348.43,39483.0,341.1722,341.1722,339.3886,339.603,39483.0
2022-07-07 12:30:00,348.4,349.16,348.39,348.97,27937.0,339.5738,340.3145,339.564,340.1293,27937.0
2022-07-07 13:00:00,348.91,349.06,348.45,348.64,25995.0,340.0709,340.2171,339.6225,339.8077,25995.0
2022-07-07 13:30:00,348.52,348.93,348.23,348.93,42836.0,339.6907,340.0903,339.4081,340.0903,42836.0
2022-07-07 14:00:00,348.9,349.26,348.58,349.09,48959.0,340.0611,340.412,339.7492,340.2463,48959.0
2022-07-07 14:30:00,349.01,350.84,349.01,350.62,49785.0,340.1683,341.952,340.1683,341.7375,49785.0
2022-07-07 15:00:00,350.62,351.96,350.45,351.64,55600.0,341.7375,343.0436,341.5718,342.7317,55600.0
2022-07-07 15:30:00,351.6,352.34,351.15,351.66,176630.0,342.6927,343.414,342.2541,342.7512,176630.0
2022-07-08 09:30:00,349.18,353.0,349.17,352.06,91812.0,340.334,344.0572,340.3243,343.1411,91812.0
2022-07-08 10:00:00,352.04,355.75,351.93,355.33,49307.0,343.1216,346.7376,343.0143,346.3282,49307.0
2022-07-08 10:30:00,355.36,355.87,354.24,354.81,38271.0,346.3575,346.8545,345.2658,345.8214,38271.0
2022-07-08 11:00:00,354.79,355.19,354.17,354.75,47344.0,345.8019,346.1918,345.1976,345.7629,47344.0
2022-07-08 11:30:00,354.82,355.06,353.86,353.95,34198.0,345.8311,346.0651,344.8955,344.9832,34198.0
2022-07-08 12:00:00,353.97,354.08,352.36,352.54,42984.0,345.0027,345.1099,343.4335,343.6089,42984.0
2022-07-08 12:30:00,352.66,352.93,351.63,351.72,27727.0,343.7259,343.989,342.7219,342.8097,27727.0
2022-07-08 13:00:00,351.78,353.08,351.31,353.02,33441.0,342.8681,344.1352,342.4101,344.0767,33441.0
2022-07-08 13:30:00,353.05,353.06,352.03,352.54,38297.0,344.106,344.1157,343.1118,343.6089,38297.0
2022-07-08 14:00:00,352.6,353.07,352.15,352.88,31366.0,343.6674,344.1255,343.2288,343.9403,31366.0
2022-07-08 14:30:00,353.03,353.92,352.87,353.85,35133.0,344.0865,344.9539,343.9305,344.8857,35133.0
2022-07-08 15:00:00,353.75,353.93,353.06,353.2,51212.0,344.7882,344.9637,344.1157,344.2522,51212.0
2022-07-08 15:30:00,353.12,353.52,352.22,352.41,246414.0,344.1742,344.5641,343.297,343.4822,246414.0
2022-07-11 09:30:00,354.07,356.37,350.4,350.48,140132.0,345.1001,347.3419,341.5231,341.6011,140132.0
2022-07-11 10:00:00,350.33,351.41,348.64,350.52,42056.0,341.4549,342.5075,339.8077,341.6401,42056.0
2022-07-11 10:30:00,350.48,352.57,350.41,351.21,32862.0,341.6011,343.6381,341.5329,342.3126,32862.0
2022-07-11 11:00:00,350.67,351.71,350.51,351.4,44908.0,341.7863,342.7999,341.6303,342.4978,44908.0
2022-07-11 11:30:00,351.37,352.33,351.25,351.68,77938.0,342.4685,343.4042,342.3516,342.7707,77938.0
2022-07-11 12:00:00,351.75,352.06,350.79,351.47,54985.0,342.8389,343.1411,341.9032,342.566,54985.0
2022-07-11 12:30:00,351.45,351.83,350.94,351.63,38433.0,342.5465,342.9169,342.0494,342.7219,38433.0
2022-07-11 13:00:00,351.67,352.87,351.45,352.87,31977.0,342.7609,343.9305,342.5465,343.9305,31977.0
2022-07-11 13:30:00,352.69,353.94,352.69,353.69,29610.0,343.7551,344.9734,343.7551,344.7298,29610.0
2022-07-11 14:00:00,353.66,353.68,352.55,353.12,31619.0,344.7005,344.72,343.6186,344.1742,31619.0
2022-07-11 14:30:00,353.04,353.51,352.49,352.66,29559.0,344.0962,344.5543,343.5602,343.7259,29559.0
2022-07-11 15:00:00,352.64,352.72,351.58,352.11,33899.0,343.7064,343.7843,342.6732,343.1898,33899.0
2022-07-11 15:30:00,352.06,352.1,351.09,351.69,122036.0,343.1411,343.18,342.1956,342.7804,122036.0
2022-07-12 09:30:00,349.84,354.4,349.84,352.03,87173.0,340.9773,345.4218,340.9773,343.1118,87173.0
2022-07-12 10:00:00,352.03,352.03,349.34,349.49,68882.0,343.1118,343.1118,340.49,340.6362,68882.0
2022-07-12 10:30:00,349.72,351.29,349.72,350.53,64261.0,340.8603,342.3906,340.8603,341.6498,64261.0
2022-07-12 11:00:00,350.53,350.97,349.56,350.73,50970.0,341.6498,342.0787,340.7044,341.8447,50970.0
2022-07-12 11:30:00,350.79,350.91,348.56,349.02,47129.0,341.9032,342.0202,339.7297,340.1781,47129.0
2022-07-12 12:00:00,349.02,349.65,348.77,349.02,88858.0,340.1781,340.7921,339.9344,340.1781,88858.0
2022-07-12 12:30:00,349.09,349.59,348.37,349.18,43903.0,340.2463,340.7336,339.5445,340.334,43903.0
2022-07-12 13:00:00,349.22,349.42,348.21,348.56,32590.0,340.373,340.5679,339.3886,339.7297,32590.0
2022-07-12 13:30:00,348.56,349.32,348.37,348.71,41092.0,339.7297,340.4705,339.5445,339.8759,41092.0
2022-07-12 14:00:00,348.73,348.73,347.41,347.67,35265.0,339.8954,339.8954,338.6089,338.8623,35265.0
2022-07-12 14:30:00,347.74,348.22,347.05,347.62,53793.0,338.9305,339.3983,338.258,338.8135,53793.0
2022-07-12 15:00:00,347.56,347.61,345.17,345.34,79061.0,338.7551,338.8038,336.4256,336.5913,79061.0
2022-07-12 15:30:00,345.29,346.36,344.13,346.08,226480.0,336.5426,337.5855,335.4119,337.3125,226480.0
2022-07-13 09:30:00,341.29,341.86,339.39,341.31,199144.0,332.6439,333.1995,330.792,332.6634,199144.0
2022-07-13 10:00:00,341.2,342.04,339.73,340.96,74683.0,332.5562,333.3749,331.1234,332.3223,74683.0
2022-07-13 10:30:00,341.03,344.13,340.87,343.42,179992.0,332.3905,335.4119,332.2345,334.7199,179992.0
2022-07-13 11:00:00,343.44,343.91,341.71,341.79,104113.0,334.7394,335.1975,333.0533,333.1312,104113.0
2022-07-13 11:30:00,341.8,342.28,341.21,341.77,48377.0,333.141,333.6088,332.5659,333.1117,48377.0
2022-07-13 12:00:00,341.78,342.34,341.46,342.06,41486.0,333.1215,333.6673,332.8096,333.3944,41486.0
2022-07-13 12:30:00,342.03,343.04,341.83,342.99,65216.0,333.3652,334.3496,333.1702,334.3008,65216.0
2022-07-13 13:00:00,343.04,343.66,342.09,343.11,59999.0,334.3496,334.9539,333.4236,334.4178,59999.0
2022-07-13 13:30:00,342.99,343.24,342.26,342.63,46916.0,334.3008,334.5445,333.5893,333.95,46916.0
2022-07-13 14:00:00,342.63,342.63,341.12,342.18,52476.0,333.95,333.95,332.4782,333.5114,52476.0
2022-07-13 14:30:00,342.23,343.2,342.02,343.16,55738.0,333.5601,334.5055,333.3554,334.4665,55738.0
2022-07-13 15:00:00,343.21,343.92,342.42,343.64,58080.0,334.5153,335.2073,333.7453,334.9344,58080.0
2022-07-13 15:30:00,343.62,343.67,341.69,341.69,166141.0,334.9149,334.9636,333.0338,333.0338,166141.0
2022-07-14 09:30:00,338.59,341.0,336.53,340.75,95809.0,330.0123,332.3612,328.0045,332.1176,95809.0
2022-07-14 10:00:00,340.62,341.33,338.24,339.87,66829.0,331.9909,332.6829,329.6712,331.2599,66829.0
2022-07-14 10:30:00,340.03,341.73,339.59,341.14,33135.0,331.4158,333.0728,330.987,332.4977,33135.0
2022-07-14 11:00:00,341.29,343.28,341.05,342.81,47889.0,332.6439,334.5835,332.41,334.1254,47889.0
2022-07-14 11:30:00,342.88,345.5,342.32,345.35,55232.0,334.1936,336.7472,333.6478,336.601,55232.0
2022-07-14 12:00:00,345.35,345.91,344.62,344.68,36580.0,336.601,337.1469,335.8895,335.948,36580.0
2022-07-14 12:30:00,344.88,344.96,343.86,344.68,30763.0,336.1429,336.2209,335.1488,335.948,30763.0
2022-07-14 13:00:00,344.65,345.29,344.11,344.92,41650.0,335.9188,336.5426,335.3925,336.1819,41650.0
2022-07-14 13:30:00,344.86,345.7,343.98,345.56,34683.0,336.1235,336.9422,335.2657,336.8057,34683.0
2022-07-14 14:00:00,345.52,347.13,345.42,347.05,37585.0,336.7667,338.3359,336.6693,338.258,37585.0
2022-07-14 14:30:00,346.96,347.42,346.03,346.29,33469.0,338.1703,338.6186,337.2638,337.5172,33469.0
2022-07-14 15:00:00,346.52,346.69,345.83,346.66,33050.0,337.7414,337.9071,337.0689,337.8779,33050.0
2022-07-14 15:30:00,346.66,346.68,344.8,345.16,128131.0,337.8779,337.8973,336.065,336.4159,128131.0
2022-07-15 09:30:00,349.48,351.91,348.25,349.09,124095.0,340.6264,342.9949,339.4276,340.2463,124095.0
2022-07-15 10:00:00,349.48,351.53,348.77,350.74,111039.0,340.6264,342.6245,339.9344,341.8545,111039.0
2022-07-15 10:30:00,350.82,351.52,350.15,351.35,65017.0,341.9325,342.6147,341.2794,342.449,65017.0
2022-07-15 11:00:00,351.35,351.8,350.68,351.07,58442.0,342.449,342.8876,341.796,342.1761,58442.0
2022-07-15 11:30:00,350.83,350.83,349.66,349.99,41323.0,341.9422,341.9422,340.8019,341.1235,41323.0
2022-07-15 12:00:00,349.93,350.45,349.23,349.6,32230.0,341.065,341.5718,340.3827,340.7434,32230.0
2022-07-15 12:30:00,349.67,349.69,348.05,348.28,44098.0,340.8116,340.8311,339.2326,339.4568,44098.0
2022-07-15 13:00:00,348.38,348.74,347.82,348.32,43139.0,339.5543,339.9052,339.0085,339.4958,43139.0
2022-07-15 13:30:00,348.34,349.26,347.81,349.12,47516.0,339.5153,340.412,338.9987,340.2755,47516.0
2022-07-15 14:00:00,349.22,349.22,347.76,348.44,45030.0,340.373,340.373,338.95,339.6128,45030.0
2022-07-15 14:30:00,348.36,349.02,348.13,348.45,50099.0,339.5348,340.1781,339.3106,339.6225,50099.0
2022-07-15 15:00:00,348.43,348.99,348.05,348.3,50561.0,339.603,340.1488,339.2326,339.4763,50561.0
2022-07-15 15:30:00,348.25,349.46,347.78,349.24,173220.0,339.4276,340.6069,338.9695,340.3925,173220.0
2022-07-18 09:30:00,351.27,355.05,351.07,352.13,135014.0,342.3711,346.0553,342.1761,343.2093,135014.0
2022-07-18 10:00:00,352.4,353.5,351.14,351.38,48945.0,343.4724,344.5446,342.2444,342.4783,48945.0
2022-07-18 10:30:00,351.34,351.79,350.29,350.84,42076.0,342.4393,342.8779,341.4159,341.952,42076.0
2022-07-18 11:00:00,350.85,351.06,350.01,350.56,34610.0,341.9617,342.1664,341.143,341.6791,34610.0
2022-07-18 11:30:00,350.71,351.43,350.08,350.67,50661.0,341.8253,342.527,341.2112,341.7863,50661.0
2022-07-18 12:00:00,350.75,350.76,349.09,349.13,40171.0,341.8642,341.874,340.2463,340.2853,40171.0
2022-07-18 12:30:00,349.21,350.18,348.87,349.13,27492.0,340.3633,341.3087,340.0319,340.2853,27492.0
2022-07-18 13:00:00,349.01,349.41,348.22,349.33,32502.0,340.1683,340.5582,339.3983,340.4802,32502.0
2022-07-18 13:30:00,349.35,349.65,348.15,348.36,50177.0,340.4997,340.7921,339.3301,339.5348,50177.0
2022-07-18 14:00:00,348.34,349.11,347.81,347.85,46990.0,339.5153,340.2658,338.9987,339.0377,46990.0
2022-07-18 14:30:00,347.91,348.2,346.94,347.17,35495.0,339.0962,339.3788,338.1508,338.3749,35495.0
2022-07-18 15:00:00,347.12,347.86,346.81,347.01,65887.0,338.3262,339.0475,338.0241,338.219,65887.0
2022-07-18 15:30:00,346.93,346.94,344.65,345.44,199928.0,338.141,338.1508,335.9188,336.6888,199928.0
2022-07-19 09:30:00,349.76,350.84,348.63,350.48,65048.0,340.8993,341.952,339.7979,341.6011,65048.0
2022-07-19 10:00:00,350.64,351.29,350.05,351.29,42006.0,341.757,342.3906,341.182,342.3906,42006.0
2022-07-19 10:30:00,351.29,352.38,350.76,351.41,58205.0,342.3906,343.4529,341.874,342.5075,58205.0
2022-07-19 11:00:00,351.43,353.41,351.42,353.31,59331.0,342.527,344.4569,342.5173,344.3594,59331.0
2022-07-19 11:30:00,353.28,353.74,352.41,352.93,68917.0,344.3301,344.7785,343.4822,343.989,68917.0
2022-07-19 12:00:00,352.91,353.08,352.2,353.0,22886.0,343.9695,344.1352,343.2775,344.0572,22886.0
2022-07-19 12:30:00,353.04,354.43,353.04,354.37,70816.0,344.0962,345.451,344.0962,345.3925,70816.0
2022-07-19 13:00:00,354.44,354.83,353.29,353.78,26255.0,345.4608,345.8409,344.3399,344.8175,26255.0
2022-07-19 13:30:00,353.77,354.42,353.57,354.42,39901.0,344.8077,345.4413,344.6128,345.4413,39901.0
2022-07-19 14:00:00,354.31,356.05,354.31,355.93,67289.0,345.3341,347.03,345.3341,346.913,67289.0
2022-07-19 14:30:00,356.03,356.91,355.28,356.28,70748.0,347.0105,347.8682,346.2795,347.2541,70748.0
2022-07-19 15:00:00,356.15,356.48,355.8,356.15,39123.0,347.1274,347.4491,346.7863,347.1274,39123.0
2022-07-19 15:30:00,356.22,357.54,355.8,357.13,330719.0,347.1957,348.4822,346.7863,348.0826,330719.0
2022-07-20 09:30:00,358.05,361.12,356.87,358.23,105500.0,348.9793,351.9715,347.8292,349.1547,105500.0
2022-07-20 10:00:00,358.05,361.39,358.04,360.29,61784.0,348.9793,352.2347,348.9696,351.1626,61784.0
2022-07-20 10:30:00,360.44,361.76,359.89,360.93,68063.0,351.3088,352.5953,350.7727,351.7863,68063.0
2022-07-20 11:00:00,360.97,361.58,359.46,360.43,77410.0,351.8253,352.4199,350.3536,351.299,77410.0
2022-07-20 11:30:00,360.38,361.26,359.91,360.94,60707.0,351.2503,352.108,350.7922,351.7961,60707.0
2022-07-20 12:00:00,360.92,362.06,360.4,360.4,49883.0,351.7766,352.8877,351.2698,351.2698,49883.0
2022-07-20 12:30:00,360.25,360.73,358.57,360.18,18589.0,351.1236,351.5914,349.4861,351.0553,18589.0
2022-07-20 13:00:00,359.94,360.14,358.39,359.93,28407.0,350.8214,351.0164,349.3107,350.8117,28407.0
2022-07-20 13:30:00,359.93,360.36,357.75,358.05,48844.0,350.8117,351.2308,348.6869,348.9793,48844.0
2022-07-20 14:00:00,358.09,359.62,358.09,359.4,19260.0,349.0183,350.5095,349.0183,350.2951,19260.0
2022-07-20 14:30:00,359.25,360.06,358.67,359.24,25703.0,350.1489,350.9384,349.5836,350.1392,25703.0
2022-07-20 15:00:00,359.16,359.77,358.96,359.69,25531.0,350.0612,350.6557,349.8663,350.5778,25531.0
2022-07-20 15:30:00,359.74,359.74,358.09,358.59,163598.0,350.6265,350.6265,349.0183,349.5056,163598.0
2022-07-21 09:30:00,358.0,360.13,357.14,358.81,90859.0,348.9306,351.0066,348.0924,349.7201,90859.0
2022-07-21 10:00:00,358.96,359.88,356.69,357.86,82018.0,349.8663,350.7629,347.6538,348.7941,82018.0
2022-07-21 10:30:00,357.77,359.31,357.44,359.07,56470.0,348.7064,350.2074,348.3848,349.9735,56470.0
2022-07-21 11:00:00,358.99,359.66,358.3,359.11,49902.0,349.8955,350.5485,349.223,350.0125,49902.0
2022-07-21 11:30:00,359.2,360.21,358.93,360.09,74335.0,350.1002,351.0846,349.837,350.9676,74335.0
2022-07-21 12:00:00,360.02,361.07,359.75,360.79,68549.0,350.8994,351.9228,350.6362,351.6499,68549.0
2022-07-21 12:30:00,360.77,361.92,360.5,360.85,108483.0,351.6304,352.7513,351.3672,351.7084,108483.0
2022-07-21 13:00:00,360.87,361.12,360.17,360.43,18035.0,351.7279,351.9715,351.0456,351.299,18035.0
2022-07-21 13:30:00,360.46,360.76,359.57,360.06,24496.0,351.3283,351.6207,350.4608,350.9384,24496.0
2022-07-21 14:00:00,360.28,360.59,359.79,359.9,48734.0,351.1528,351.455,350.6752,350.7824,48734.0
2022-07-21 14:30:00,360.02,360.14,359.44,359.91,53814.0,350.8994,351.0164,350.3341,350.7922,53814.0
2022-07-21 15:00:00,359.88,361.1,359.74,360.94,112938.0,350.7629,351.952,350.6265,351.7961,112938.0
2022-07-21 15:30:00,360.86,361.83,360.45,361.78,143168.0,351.7181,352.6635,351.3185,352.6148,143168.0
2022-07-22 09:30:00,363.67,364.3,361.79,362.47,239627.0,354.4569,355.071,352.6246,353.2873,239627.0
2022-07-22 10:00:00,362.48,363.66,361.98,363.66,110142.0,353.2971,354.4472,352.8097,354.4472,110142.0
2022-07-22 10:30:00,363.51,363.89,362.94,363.1,53001.0,354.301,354.6714,353.7454,353.9014,53001.0
2022-07-22 11:00:00,363.23,363.29,361.76,361.81,19868.0,354.0281,354.0866,352.5953,352.6441,19868.0
2022-07-22 11:30:00,361.81,362.06,361.09,361.82,26712.0,352.6441,352.8877,351.9423,352.6538,26712.0
2022-07-22 12:00:00,361.9,362.07,361.08,361.6,35861.0,352.7318,352.8975,351.9325,352.4394,35861.0
2022-07-22 12:30:00,361.43,362.01,360.95,361.59,28909.0,352.2737,352.839,351.8058,352.4296,28909.0
2022-07-22 13:00:00,361.51,362.11,360.82,361.06,71739.0,352.3517,352.9365,351.6791,351.9131,71739.0
2022-07-22 13:30:00,361.09,361.3,360.29,361.06,56032.0,351.9423,352.147,351.1626,351.9131,56032.0
2022-07-22 14:00:00,361.04,361.04,359.99,360.29,20621.0,351.8936,351.8936,350.8702,351.1626,20621.0
2022-07-22 14:30:00,360.27,360.37,359.75,360.0,33055.0,351.1431,351.2405,350.6362,350.8799,33055.0
2022-07-22 15:00:00,360.07,361.18,359.84,361.15,76983.0,350.9481,352.03,350.724,352.0008,76983.0
2022-07-22 15:30:00,361.25,362.51,361.09,361.94,206610.0,352.0982,353.3263,351.9423,352.7708,206610.0
2022-07-25 09:30:00,360.51,360.51,356.86,359.19,114738.0,351.377,351.377,347.8195,350.0904,114738.0
2022-07-25 10:00:00,359.19,359.37,357.77,358.19,79095.0,350.0904,350.2659,348.7064,349.1158,79095.0
2022-07-25 10:30:00,358.26,359.46,358.05,359.15,71782.0,349.184,350.3536,348.9793,350.0514,71782.0
2022-07-25 11:00:00,359.16,359.75,358.39,359.02,55796.0,350.0612,350.6362,349.3107,349.9247,55796.0
2022-07-25 11:30:00,358.96,359.61,358.61,358.76,60728.0,349.8663,350.4998,349.5251,349.6713,60728.0
2022-07-25 12:00:00,358.66,359.11,357.61,357.86,51939.0,349.5739,350.0125,348.5505,348.7941,51939.0
2022-07-25 12:30:00,357.85,358.45,357.71,357.9,56391.0,348.7844,349.3692,348.6479,348.8331,56391.0
2022-07-25 13:00:00,357.88,357.93,356.18,356.46,77900.0,348.8136,348.8623,347.1567,347.4296,77900.0
2022-07-25 13:30:00,356.42,356.43,355.44,356.19,66643.0,347.3906,347.4003,346.4354,347.1664,66643.0
2022-07-25 14:00:00,356.18,356.18,353.96,353.96,91835.0,347.1567,347.1567,344.9929,344.9929,91835.0
2022-07-25 14:30:00,353.97,354.21,352.8,352.86,69175.0,345.0027,345.2366,343.8623,343.9208,69175.0
2022-07-25 15:00:00,352.9,353.25,351.78,352.18,87411.0,343.9598,344.3009,342.8681,343.258,87411.0
2022-07-25 15:30:00,352.21,354.3,351.8,354.07,228806.0,343.2873,345.3243,342.8876,345.1001,228806.0
2022-07-26 09:30:00,349.98,360.4,349.85,356.15,140321.0,341.1137,351.2698,340.987,347.1274,140321.0
2022-07-26 10:00:00,356.0,356.42,353.81,354.0,110412.0,346.9812,347.3906,344.8467,345.0319,110412.0
2022-07-26 10:30:00,353.87,355.32,353.4,354.63,47949.0,344.9052,346.3185,344.4471,345.6459,47949.0
2022-07-26 11:00:00,354.62,355.67,354.38,355.02,51495.0,345.6362,346.6596,345.4023,346.0261,51495.0
2022-07-26 11:30:00,354.96,356.07,354.6,355.48,53410.0,345.9676,347.0495,345.6167,346.4744,53410.0
2022-07-26 12:00:00,355.48,356.13,355.0,355.96,97930.0,346.4744,347.1079,346.0066,346.9423,97930.0
2022-07-26 12:30:00,355.9,356.35,355.57,356.0,67853.0,346.8838,347.3224,346.5621,346.9812,67853.0
2022-07-26 13:00:00,356.0,356.77,355.97,356.38,61032.0,346.9812,347.7317,346.952,347.3516,61032.0
2022-07-26 13:30:00,356.36,356.55,355.95,356.17,91784.0,347.3321,347.5173,346.9325,347.1469,91784.0
2022-07-26 14:00:00,356.15,356.62,355.84,356.03,75517.0,347.1274,347.5855,346.8253,347.0105,75517.0
2022-07-26 14:30:00,356.09,356.39,355.84,356.15,57736.0,347.069,347.3614,346.8253,347.1274,57736.0
2022-07-26 15:00:00,356.21,356.53,355.9,356.37,75775.0,347.1859,347.4978,346.8838,347.3419,75775.0
2022-07-26 15:30:00,356.35,356.76,355.43,356.17,165630.0,347.3224,347.722,346.4257,347.1469,165630.0
2022-07-27 09:30:00,356.27,359.15,355.73,359.09,85559.0,347.2444,350.0514,346.7181,349.993,85559.0
2022-07-27 10:00:00,359.03,359.76,357.64,358.56,47474.0,349.9345,350.646,348.5797,349.4764,47474.0
2022-07-27 10:30:00,358.53,359.06,358.0,358.76,53218.0,349.4471,349.9637,348.9306,349.6713,53218.0
2022-07-27 11:00:00,358.72,359.09,358.24,359.01,57449.0,349.6323,349.993,349.1645,349.915,57449.0
2022-07-27 11:30:00,359.02,359.08,358.66,359.0,54655.0,349.9247,349.9832,349.5739,349.9052,54655.0
2022-07-27 12:00:00,358.92,359.07,358.36,358.8,47529.0,349.8273,349.9735,349.2815,349.7103,47529.0
2022-07-27 12:30:00,358.81,358.9,358.07,358.21,35311.0,349.7201,349.8078,348.9988,349.1353,35311.0
2022-07-27 13:00:00,358.28,358.46,357.57,358.31,41446.0,349.2035,349.3789,348.5115,349.2327,41446.0
2022-07-27 13:30:00,358.4,359.1,358.3,358.64,25942.0,349.3204,350.0027,349.223,349.5544,25942.0
2022-07-27 14:00:00,358.61,359.15,357.97,358.5,32390.0,349.5251,350.0514,348.9013,349.4179,32390.0
2022-07-27 14:30:00,358.45,361.6,357.9,360.87,66775.0,349.3692,352.4394,348.8331,351.7279,66775.0
2022-07-27 15:00:00,360.99,362.52,360.58,362.43,78372.0,351.8448,353.3361,351.4452,353.2483,78372.0
2022-07-27 15:30:00,362.48,362.77,360.38,360.92,254950.0,353.2971,353.5797,351.2503,351.7766,254950.0
2022-07-28 09:30:00,364.44,366.08,361.88,364.68,68496.0,355.2074,356.8059,352.7123,355.4413,68496.0
2022-07-28 10:00:00,364.68,365.18,363.14,364.09,53105.0,355.4413,355.9287,353.9404,354.8663,53105.0
2022-07-28 10:30:00,364.24,366.4,363.74,366.25,58799.0,355.0125,357.1178,354.5252,356.9716,58799.0
2022-07-28 11:00:00,366.32,370.24,366.16,370.2,69307.0,357.0398,360.8605,356.8839,360.8215,69307.0
2022-07-28 11:30:00,370.33,370.33,368.58,368.94,45383.0,360.9482,360.9482,359.2425,359.5934,45383.0
2022-07-28 12:00:00,368.97,369.78,368.58,369.38,55487.0,359.6227,360.4121,359.2425,360.0223,55487.0
2022-07-28 12:30:00,369.33,370.35,368.61,370.21,27361.0,359.9735,360.9677,359.2718,360.8312,27361.0
2022-07-28 13:00:00,370.28,372.97,370.19,372.87,47594.0,360.8995,363.5213,360.8118,363.4239,47594.0
2022-07-28 13:30:00,372.96,374.17,372.88,373.94,46416.0,363.5116,364.6909,363.4336,364.4668,46416.0
2022-07-28 14:00:00,373.8,374.17,373.12,374.12,100953.0,364.3303,364.6909,363.6675,364.6422,100953.0
2022-07-28 14:30:00,374.17,375.87,374.17,375.28,93079.0,364.6909,366.3479,364.6909,365.7728,93079.0
2022-07-28 15:00:00,375.32,375.76,374.04,374.98,82173.0,365.8118,366.2406,364.5642,365.4804,82173.0
2022-07-28 15:30:00,374.94,375.09,374.0,374.31,191137.0,365.4414,365.5876,364.5252,364.8274,191137.0
2022-07-29 09:30:00,373.6,377.94,372.84,376.22,119491.0,364.1354,368.3654,363.3946,366.689,119491.0
2022-07-29 10:00:00,376.49,378.0,375.33,376.3,39221.0,366.9522,368.4239,365.8215,366.767,39221.0
2022-07-29 10:30:00,376.15,376.29,374.1,374.28,38600.0,366.6208,366.7572,364.6227,364.7981,38600.0
2022-07-29 11:00:00,374.36,375.43,373.72,374.19,36239.0,364.8761,365.919,364.2523,364.7104,36239.0
2022-07-29 11:30:00,374.28,374.86,373.5,374.63,48046.0,364.7981,365.3634,364.0379,365.1393,48046.0
2022-07-29 12:00:00,374.71,375.43,374.64,375.29,35899.0,365.2172,365.919,365.149,365.7826,35899.0
2022-07-29 12:30:00,375.31,375.64,374.57,375.33,33901.0,365.802,366.1237,365.0808,365.8215,33901.0
2022-07-29 13:00:00,375.21,375.41,374.51,374.7,30828.0,365.7046,365.8995,365.0223,365.2075,30828.0
2022-07-29 13:30:00,374.84,375.67,374.71,375.44,38461.0,365.344,366.1529,365.2172,365.9288,38461.0
2022-07-29 14:00:00,375.6,376.7,375.3,376.56,37741.0,366.0847,367.1568,365.7923,367.0204,37741.0
2022-07-29 14:30:00,376.56,376.85,376.22,376.65,39061.0,367.0204,367.303,366.689,367.1081,39061.0
2022-07-29 15:00:00,376.7,377.74,376.58,377.74,46749.0,367.1568,368.1705,367.0399,368.1705,46749.0
2022-07-29 15:30:00,377.85,378.49,376.53,376.55,279109.0,368.2777,368.9015,366.9911,367.0106,279109.0
2022-08-01 09:30:00,373.41,374.56,371.96,374.35,70900.0,363.9502,365.071,362.5369,364.8664,70900.0
2022-08-01 10:00:00,373.87,374.97,372.02,372.17,78788.0,364.3985,365.4707,362.5954,362.7416,78788.0
2022-08-01 10:30:00,372.37,376.09,372.24,375.64,27724.0,362.9365,366.5623,362.8098,366.1237,27724.0
2022-08-01 11:00:00,375.74,376.02,375.06,375.9,37545.0,366.2212,366.4941,365.5584,366.3771,37545.0
2022-08-01 11:30:00,375.9,375.9,374.83,375.1,34242.0,366.3771,366.3771,365.3342,365.5974,34242.0
2022-08-01 12:00:00,375.2,375.2,374.67,374.97,42276.0,365.6948,365.6948,365.1783,365.4707,42276.0
2022-08-01 12:30:00,375.09,375.45,374.85,375.43,34262.0,365.5876,365.9385,365.3537,365.919,34262.0
2022-08-01 13:00:00,375.42,375.53,374.17,374.17,48297.0,365.9093,366.0165,364.6909,364.6909,48297.0
2022-08-01 13:30:00,374.09,375.06,373.32,374.82,69991.0,364.613,365.5584,363.8625,365.3245,69991.0
2022-08-01 14:00:00,374.88,374.88,373.36,373.85,30697.0,365.3829,365.3829,363.9014,364.379,30697.0
2022-08-01 14:30:00,373.83,375.28,373.77,375.09,24402.0,364.3595,365.7728,364.3011,365.5876,24402.0
2022-08-01 15:00:00,375.07,376.07,374.35,374.48,45698.0,365.5681,366.5428,364.8664,364.9931,45698.0
2022-08-01 15:30:00,374.46,377.0,374.46,375.74,151599.0,364.9736,367.4492,364.9736,366.2212,151599.0
2022-08-02 09:30:00,370.0,370.14,363.44,364.56,212645.0,360.6266,360.763,354.2328,355.3244,212645.0
2022-08-02 10:00:00,364.53,368.41,364.45,365.93,110090.0,355.2951,359.0769,355.2172,356.6597,110090.0
2022-08-02 10:30:00,366.38,370.6,366.3,370.5,132582.0,357.0983,361.2114,357.0203,361.1139,132582.0
2022-08-02 11:00:00,370.89,372.0,369.87,371.66,63396.0,361.494,362.5759,360.4999,362.2445,63396.0
2022-08-02 11:30:00,371.68,371.88,369.66,371.55,70881.0,362.264,362.4589,360.2952,362.1373,70881.0
2022-08-02 12:00:00,371.57,373.32,371.34,372.22,51890.0,362.1568,363.8625,361.9326,362.7903,51890.0
2022-08-02 12:30:00,372.54,375.49,372.42,374.53,55491.0,363.1022,365.9775,362.9853,365.0418,55491.0
2022-08-02 13:00:00,374.49,374.53,372.15,372.15,81290.0,365.0028,365.0418,362.7221,362.7221,81290.0
2022-08-02 13:30:00,372.15,373.19,371.5,372.95,57093.0,362.7221,363.7358,362.0886,363.5018,57093.0
2022-08-02 14:00:00,372.84,373.67,371.83,372.58,47508.0,363.3946,364.2036,362.4102,363.1412,47508.0
2022-08-02 14:30:00,372.69,373.07,371.64,371.91,41626.0,363.2484,363.6188,362.225,362.4882,41626.0
2022-08-02 15:00:00,371.96,372.28,370.63,371.38,55082.0,362.5369,362.8488,361.2406,361.9716,55082.0
2022-08-02 15:30:00,371.26,371.84,369.58,369.78,162046.0,361.8546,362.42,360.2172,360.4121,162046.0
2022-08-03 09:30:00,369.0,370.13,363.18,366.53,131427.0,359.6519,360.7533,353.9793,357.2445,131427.0
2022-08-03 10:00:00,366.25,369.54,365.72,367.17,59282.0,356.9716,360.1782,356.455,357.8683,59282.0
2022-08-03 10:30:00,367.24,368.59,366.89,367.93,37565.0,357.9365,359.2523,357.5954,358.609,37565.0
2022-08-03 11:00:00,368.23,370.69,368.23,369.48,42020.0,358.9014,361.2991,358.9014,360.1197,42020.0
2022-08-03 11:30:00,369.59,370.56,369.27,370.16,30662.0,360.227,361.1724,359.9151,360.7825,30662.0
2022-08-03 12:00:00,370.21,370.76,369.8,370.1,36005.0,360.8312,361.3673,360.4316,360.724,36005.0
2022-08-03 12:30:00,370.04,371.87,370.04,371.18,23411.0,360.6656,362.4492,360.6656,361.7767,23411.0
2022-08-03 13:00:00,371.18,371.98,371.01,371.32,24092.0,361.7767,362.5564,361.611,361.9131,24092.0
2022-08-03 13:30:00,371.28,371.66,369.9,370.3,43450.0,361.8741,362.2445,360.5291,360.919,43450.0
2022-08-03 14:00:00,370.22,370.75,369.89,370.5,24822.0,360.841,361.3576,360.5194,361.1139,24822.0
2022-08-03 14:30:00,370.56,370.56,368.98,369.44,31957.0,361.1724,361.1724,359.6324,360.0808,31957.0
2022-08-03 15:00:00,369.46,370.22,369.33,369.55,30085.0,360.1002,360.841,359.9735,360.188,30085.0
2022-08-03 15:30:00,369.5,369.87,367.69,368.36,177346.0,360.1392,360.4999,358.3751,359.0281,177346.0
2022-08-04 09:30:00,366.29,374.27,366.29,371.87,184303.0,357.0106,364.7884,357.0106,362.4492,184303.0
2022-08-04 10:00:00,371.87,374.67,371.45,374.36,62779.0,362.4492,365.1783,362.0398,364.8761,62779.0
2022-08-04 10:30:00,374.26,376.65,371.9,376.64,165941.0,364.7786,367.1081,362.4784,367.0984,165941.0
2022-08-04 11:00:00,376.67,377.91,375.3,376.16,70811.0,367.1276,368.3362,365.7923,366.6305,70811.0
2022-08-04 11:30:00,376.09,377.43,375.11,377.31,52190.0,366.5623,367.8683,365.6071,367.7514,52190.0
2022-08-04 12:00:00,377.31,378.53,376.69,378.15,58257.0,367.7514,368.9405,367.1471,368.5701,58257.0
2022-08-04 12:30:00,378.22,378.23,375.23,376.36,67734.0,368.6383,368.6481,365.7241,366.8254,67734.0
2022-08-04 13:00:00,376.42,377.28,375.88,376.9,47537.0,366.8839,367.7221,366.3576,367.3518,47537.0
2022-08-04 13:30:00,376.9,377.61,376.51,377.27,43567.0,367.3518,368.0438,366.9716,367.7124,43567.0
2022-08-04 14:00:00,377.19,377.23,376.06,376.55,55623.0,367.6344,367.6734,366.533,367.0106,55623.0
2022-08-04 14:30:00,376.66,377.23,376.15,377.04,62928.0,367.1178,367.6734,366.6208,367.4882,62928.0
2022-08-04 15:00:00,377.04,377.99,377.0,377.88,51862.0,367.4882,368.4142,367.4492,368.3069,51862.0
2022-08-04 15:30:00,377.81,378.75,377.74,378.08,191289.0,368.2387,369.1549,368.1705,368.5019,191289.0
2022-08-05 09:30:00,373.16,374.17,369.37,370.1,85179.0,363.7065,364.6909,360.0125,360.724,85179.0
2022-08-05 10:00:00,370.34,375.58,370.34,373.38,42012.0,360.958,366.0652,360.958,363.9209,42012.0
2022-08-05 10:30:00,373.35,373.59,372.14,373.01,29284.0,363.8917,364.1256,362.7124,363.5603,29284.0
2022-08-05 11:00:00,372.83,372.83,370.63,370.67,26174.0,363.3849,363.3849,361.2406,361.2796,26174.0
2022-08-05 11:30:00,370.7,371.28,370.52,370.96,25646.0,361.3088,361.8741,361.1334,361.5622,25646.0
2022-08-05 12:00:00,370.97,372.82,370.97,372.82,16801.0,361.572,363.3751,361.572,363.3751,16801.0
2022-08-05 12:30:00,372.8,373.38,372.1,373.3,17881.0,363.3556,363.9209,362.6734,363.843,17881.0
2022-08-05 13:00:00,373.38,374.22,373.32,373.36,17689.0,363.9209,364.7397,363.8625,363.9014,17689.0
2022-08-05 13:30:00,373.35,374.02,373.06,373.18,15273.0,363.8917,364.5447,363.609,363.726,15273.0
2022-08-05 14:00:00,373.08,373.53,372.8,372.92,11360.0,363.6285,364.0671,363.3556,363.4726,11360.0
2022-08-05 14:30:00,372.79,374.57,372.79,374.57,14942.0,363.3459,365.0808,363.3459,365.0808,14942.0
2022-08-05 15:00:00,374.61,375.27,374.41,375.12,25466.0,365.1198,365.7631,364.9248,365.6169,25466.0
2022-08-05 15:30:00,375.04,377.07,374.99,376.5,127472.0,365.5389,367.5175,365.4902,366.9619,127472.0
2022-08-08 09:30:00,380.0,380.33,377.01,378.08,35427.0,370.3732,370.6949,367.459,368.5019,35427.0
2022-08-08 10:00:00,378.48,378.77,376.84,377.38,29195.0,368.8917,369.1744,367.2933,367.8196,29195.0
2022-08-08 10:30:00,377.53,379.19,377.53,377.65,31042.0,367.9658,369.5838,367.9658,368.0828,31042.0
2022-08-08 11:00:00,377.79,378.5,377.07,377.63,19452.0,368.2192,368.9112,367.5175,368.0633,19452.0
2022-08-08 11:30:00,377.49,377.57,375.51,376.79,15454.0,367.9268,368.0048,365.997,367.2446,15454.0
2022-08-08 12:00:00,376.66,376.71,374.23,374.72,23014.0,367.1178,367.1666,364.7494,365.227,23014.0
2022-08-08 12:30:00,374.63,376.38,374.25,376.38,31060.0,365.1393,366.8449,364.7689,366.8449,31060.0
2022-08-08 13:00:00,376.54,377.43,376.4,377.16,10222.0,367.0009,367.8683,366.8644,367.6052,10222.0
2022-08-08 13:30:00,377.03,378.16,376.76,377.83,10654.0,367.4785,368.5798,367.2153,368.2582,10654.0
2022-08-08 14:00:00,377.83,377.84,376.67,376.93,10288.0,368.2582,368.268,367.1276,367.381,10288.0
2022-08-08 14:30:00,377.0,377.45,376.32,377.32,26819.0,367.4492,367.8878,366.7865,367.7611,26819.0
2022-08-08 15:00:00,377.31,377.76,376.43,377.41,53396.0,367.7514,368.19,366.8937,367.8488,53396.0
2022-08-08 15:30:00,377.38,378.73,377.19,377.97,119324.0,367.8196,369.1354,367.6344,368.3947,119324.0
2022-08-09 09:30:00,378.4,379.97,374.88,375.1,50087.0,368.8138,370.344,365.3829,365.5974,50087.0
2022-08-09 10:00:00,374.91,375.75,374.1,375.05,46290.0,365.4122,366.2309,364.6227,365.5486,46290.0
2022-08-09 10:30:00,374.92,375.63,374.34,375.0,65642.0,365.4219,366.1139,364.8566,365.4999,65642.0
2022-08-09 11:00:00,374.9,376.63,374.38,376.52,26225.0,365.4024,367.0886,364.8956,366.9814,26225.0
2022-08-09 11:30:00,376.58,377.26,376.27,376.98,13678.0,367.0399,367.7026,366.7377,367.4297,13678.0
2022-08-09 12:00:00,376.87,377.45,375.76,375.83,24724.0,367.3225,367.8878,366.2406,366.3089,24724.0
2022-08-09 12:30:00,375.9,376.09,375.32,375.59,21282.0,366.3771,366.5623,365.8118,366.075,21282.0
2022-08-09 13:00:00,375.5,375.66,374.83,375.04,20105.0,365.9872,366.1432,365.3342,365.5389,20105.0
2022-08-09 13:30:00,374.96,375.06,374.46,375.06,18770.0,365.4609,365.5584,364.9736,365.5584,18770.0
2022-08-09 14:00:00,374.96,375.36,374.72,374.75,23102.0,365.4609,365.8508,365.227,365.2562,23102.0
2022-08-09 14:30:00,374.72,376.5,374.72,376.4,36838.0,365.227,366.9619,365.227,366.8644,36838.0
2022-08-09 15:00:00,376.48,377.67,376.17,377.36,54385.0,366.9424,368.1023,366.6403,367.8001,54385.0
2022-08-09 15:30:00,377.33,377.83,376.58,377.19,141115.0,367.7709,368.2582,367.0399,367.6344,141115.0
2022-08-10 09:30:00,382.77,394.99,382.77,389.94,312359.0,373.0731,384.9835,373.0731,380.0614,312359.0
2022-08-10 10:00:00,390.0,391.6,387.13,388.49,54062.0,380.1199,381.6794,377.3226,378.6482,54062.0
2022-08-10 10:30:00,388.83,391.08,387.84,390.88,47155.0,378.9795,381.1725,378.0146,380.9776,47155.0
2022-08-10 11:00:00,390.83,392.06,390.12,390.57,54336.0,380.9289,382.1277,380.2369,380.6755,54336.0
2022-08-10 11:30:00,390.81,392.86,390.81,392.19,40214.0,380.9094,382.9074,380.9094,382.2544,40214.0
2022-08-10 12:00:00,392.16,392.69,390.92,391.12,76560.0,382.2252,382.7418,381.0166,381.2115,76560.0
2022-08-10 12:30:00,391.09,391.9,390.62,391.4,56381.0,381.1823,381.9718,380.7242,381.4844,56381.0
2022-08-10 13:00:00,391.39,392.53,391.37,391.42,61819.0,381.4747,382.5858,381.4552,381.5039,61819.0
2022-08-10 13:30:00,391.51,392.03,390.82,391.86,49372.0,381.5916,382.0985,380.9191,381.9328,49372.0
2022-08-10 14:00:00,391.86,392.32,391.05,391.6,53458.0,381.9328,382.3811,381.1433,381.6794,53458.0
2022-08-10 14:30:00,391.67,392.02,391.14,391.17,50268.0,381.7476,382.0887,381.231,381.2603,50268.0
2022-08-10 15:00:00,391.16,392.36,390.95,392.18,64331.0,381.2505,382.4201,381.0458,382.2447,64331.0
2022-08-10 15:30:00,392.09,393.77,392.05,393.06,252979.0,382.157,383.7944,382.118,383.1024,252979.0
2022-08-11 09:30:00,395.06,395.28,390.53,392.44,91868.0,385.0517,385.2661,380.6365,382.4981,91868.0
2022-08-11 10:00:00,392.44,393.32,391.65,392.5,78833.0,382.4981,383.3558,381.7281,382.5566,78833.0
2022-08-11 10:30:00,392.5,393.1,390.21,390.43,58150.0,382.5566,383.1414,380.3246,380.539,58150.0
2022-08-11 11:00:00,390.36,390.69,388.36,388.87,38472.0,380.4708,380.7924,378.5214,379.0185,38472.0
2022-08-11 11:30:00,388.95,389.7,388.34,388.67,33767.0,379.0965,379.8275,378.502,378.8236,33767.0
2022-08-11 12:00:00,388.52,388.91,387.67,388.64,31791.0,378.6774,379.0575,377.8489,378.7944,31791.0
2022-08-11 12:30:00,388.63,389.02,387.9,388.84,44386.0,378.7846,379.1647,378.0731,378.9893,44386.0
2022-08-11 13:00:00,388.75,388.98,388.19,388.42,24520.0,378.9016,379.1257,378.3558,378.5799,24520.0
2022-08-11 13:30:00,388.54,388.85,387.65,387.87,24798.0,378.6969,378.999,377.8294,378.0439,24798.0
2022-08-11 14:00:00,387.8,387.91,386.9,387.08,22844.0,377.9756,378.0828,377.0984,377.2739,22844.0
2022-08-11 14:30:00,387.07,387.18,386.28,386.7,24923.0,377.2641,377.3713,376.4941,376.9035,24923.0
2022-08-11 15:00:00,386.7,386.86,385.68,386.16,49828.0,376.9035,377.0594,375.9093,376.3772,49828.0
2022-08-11 15:30:00,386.16,387.33,385.76,386.17,118914.0,376.3772,377.5175,375.9873,376.3869,118914.0
2022-08-12 09:30:00,388.47,390.77,386.13,390.61,65305.0,378.6287,380.8704,376.3479,380.7144,65305.0
2022-08-12 10:00:00,390.49,390.51,387.45,388.87,37239.0,380.5975,380.617,377.6345,379.0185,37239.0
2022-08-12 10:30:00,389.29,389.67,388.11,388.36,39973.0,379.4279,379.7983,378.2778,378.5214,39973.0
2022-08-12 11:00:00,388.61,389.29,388.2,388.93,37173.0,378.7651,379.4279,378.3655,379.077,37173.0
2022-08-12 11:30:00,388.89,389.01,388.05,388.2,33397.0,379.038,379.155,378.2193,378.3655,33397.0
2022-08-12 12:00:00,388.3,389.61,388.3,388.94,15891.0,378.463,379.7398,378.463,379.0868,15891.0
2022-08-12 12:30:00,389.07,389.62,388.92,389.13,20503.0,379.2135,379.7495,379.0673,379.2719,20503.0
2022-08-12 13:00:00,389.15,389.48,388.94,389.13,18174.0,379.2914,379.6131,379.0868,379.2719,18174.0
2022-08-12 13:30:00,389.18,389.32,388.6,389.02,32430.0,379.3207,379.4571,378.7554,379.1647,32430.0
2022-08-12 14:00:00,388.96,390.44,388.9,390.43,23338.0,379.1062,380.5488,379.0478,380.539,23338.0
2022-08-12 14:30:00,390.52,391.31,390.52,390.96,24358.0,380.6267,381.3967,380.6267,381.0556,24358.0
2022-08-12 15:00:00,390.95,391.87,390.63,391.87,23923.0,381.0458,381.9425,380.7339,381.9425,23923.0
2022-08-12 15:30:00,391.83,392.48,391.15,391.71,154296.0,381.9035,382.5371,381.2408,381.7866,154296.0
2022-08-15 09:30:00,390.82,395.08,389.96,394.05,70151.0,380.9191,385.0712,380.0809,384.0673,70151.0
2022-08-15 10:00:00,394.78,395.8,393.34,393.85,29564.0,384.7788,385.773,383.3753,383.8724,29564.0
2022-08-15 10:30:00,393.82,394.52,392.11,392.11,39962.0,383.8431,384.5254,382.1764,382.1764,39962.0
2022-08-15 11:00:00,392.07,392.91,391.17,391.73,36201.0,382.1375,382.9562,381.2603,381.8061,36201.0
2022-08-15 11:30:00,391.75,393.46,391.38,392.81,53565.0,381.8256,383.4922,381.4649,382.8587,53565.0
2022-08-15 12:00:00,392.81,393.41,392.24,392.49,38716.0,382.8587,383.4435,382.3032,382.5468,38716.0
2022-08-15 12:30:00,392.57,393.26,392.25,392.61,49850.0,382.6248,383.2973,382.3129,382.6638,49850.0
2022-08-15 13:00:00,392.63,393.11,392.33,392.78,44319.0,382.6833,383.1511,382.3909,382.8295,44319.0
2022-08-15 13:30:00,392.83,392.94,392.11,392.35,33189.0,382.8782,382.9854,382.1764,382.4104,33189.0
2022-08-15 14:00:00,392.41,393.13,392.17,393.11,31328.0,382.4688,383.1706,382.2349,383.1511,31328.0
2022-08-15 14:30:00,393.14,393.62,392.91,392.92,36309.0,383.1804,383.6482,382.9562,382.9659,36309.0
2022-08-15 15:00:00,392.97,393.17,392.22,392.61,50307.0,383.0147,383.2096,382.2837,382.6638,50307.0
2022-08-15 15:30:00,392.54,392.54,390.7,390.9,146828.0,382.5956,382.5956,380.8022,380.9971,146828.0
2022-08-16 09:30:00,388.19,389.18,387.0,388.05,73432.0,378.3558,379.3207,377.1959,378.2193,73432.0
2022-08-16 10:00:00,387.95,388.07,386.49,387.11,44254.0,378.1218,378.2388,376.6988,377.3031,44254.0
2022-08-16 10:30:00,387.08,387.88,386.39,387.48,34043.0,377.2739,378.0536,376.6014,377.6637,34043.0
2022-08-16 11:00:00,387.45,388.66,387.44,388.59,43954.0,377.6345,378.8138,377.6248,378.7456,43954.0
2022-08-16 11:30:00,388.54,389.53,388.44,389.32,28387.0,378.6969,379.6618,378.5994,379.4571,28387.0
2022-08-16 12:00:00,389.35,389.69,388.84,389.63,23400.0,379.4864,379.8178,378.9893,379.7593,23400.0
2022-08-16 12:30:00,389.45,389.48,388.59,389.0,22721.0,379.5838,379.6131,378.7456,379.1452,22721.0
2022-08-16 13:00:00,389.0,389.22,388.61,389.17,22725.0,379.1452,379.3597,378.7651,379.3109,22725.0
2022-08-16 13:30:00,389.19,389.64,388.78,389.08,29940.0,379.3304,379.769,378.9308,379.2232,29940.0
2022-08-16 14:00:00,389.12,390.56,389.04,389.98,34524.0,379.2622,380.6657,379.1842,380.1004,34524.0
2022-08-16 14:30:00,389.9,389.9,387.05,387.81,31812.0,380.0224,380.0224,377.2446,377.9854,31812.0
2022-08-16 15:00:00,387.64,388.55,387.3,388.52,34861.0,377.8197,378.7066,377.4883,378.6774,34861.0
2022-08-16 15:30:00,388.49,389.5,388.4,388.67,121191.0,378.6482,379.6326,378.5604,378.8236,121191.0
2022-08-17 09:30:00,383.76,386.6,382.91,386.6,52749.0,374.038,376.806,373.2095,376.806,52749.0
2022-08-17 10:00:00,386.65,387.76,386.42,387.71,22329.0,376.8548,377.9366,376.6306,377.8879,22329.0
2022-08-17 10:30:00,387.83,387.84,386.3,386.82,25718.0,378.0049,378.0146,376.5136,377.0205,25718.0
2022-08-17 11:00:00,386.83,388.33,386.43,388.27,28139.0,377.0302,378.4922,376.6403,378.4337,28139.0
2022-08-17 11:30:00,388.25,388.42,387.45,387.79,23442.0,378.4142,378.5799,377.6345,377.9659,23442.0
2022-08-17 12:00:00,387.79,389.32,387.77,388.94,18236.0,377.9659,379.4571,377.9464,379.0868,18236.0
2022-08-17 12:30:00,388.8,389.53,388.79,389.28,32848.0,378.9503,379.6618,378.9406,379.4181,32848.0
2022-08-17 13:00:00,389.2,389.2,388.51,389.04,27528.0,379.3402,379.3402,378.6676,379.1842,27528.0
2022-08-17 13:30:00,389.09,389.22,388.51,389.06,14817.0,379.233,379.3597,378.6676,379.2037,14817.0
2022-08-17 14:00:00,389.08,390.57,389.02,389.87,32431.0,379.2232,380.6755,379.1647,379.9932,32431.0
2022-08-17 14:30:00,389.87,390.21,387.13,388.0,63956.0,379.9932,380.3246,377.3226,378.1706,63956.0
2022-08-17 15:00:00,387.97,388.5,386.77,387.58,61806.0,378.1413,378.6579,376.9717,377.7612,61806.0
2022-08-17 15:30:00,387.47,388.21,387.16,387.71,89018.0,377.654,378.3752,377.3518,377.8879,89018.0
2022-08-18 09:30:00,386.61,388.72,386.61,387.84,32017.0,376.8158,378.8723,376.8158,378.0146,32017.0
2022-08-18 10:00:00,387.74,388.85,386.93,387.49,17500.0,377.9172,378.999,377.1277,377.6735,17500.0
2022-08-18 10:30:00,387.41,387.8,386.68,387.47,25449.0,377.5955,377.9756,376.884,377.654,25449.0
2022-08-18 11:00:00,387.48,387.73,386.81,387.55,26047.0,377.6637,377.9074,377.0107,377.732,26047.0
2022-08-18 11:30:00,387.73,388.49,387.19,387.68,28682.0,377.9074,378.6482,377.3811,377.8587,28682.0
2022-08-18 12:00:00,387.68,387.91,386.39,386.39,23386.0,377.8587,378.0828,376.6014,376.6014,23386.0
2022-08-18 12:30:00,386.33,387.18,386.21,387.18,12278.0,376.5429,377.3713,376.4259,377.3713,12278.0
2022-08-18 13:00:00,387.18,387.73,386.76,387.63,13276.0,377.3713,377.9074,376.962,377.8099,13276.0
2022-08-18 13:30:00,387.73,387.73,386.93,386.99,19283.0,377.9074,377.9074,377.1277,377.1862,19283.0
2022-08-18 14:00:00,387.11,387.54,386.82,387.43,26664.0,377.3031,377.7222,377.0205,377.615,26664.0
2022-08-18 14:30:00,387.44,387.61,386.99,387.56,31608.0,377.6248,377.7904,377.1862,377.7417,31608.0
2022-08-18 15:00:00,387.54,388.48,387.5,388.25,29922.0,377.7222,378.6384,377.6832,378.4142,29922.0
2022-08-18 15:30:00,388.29,388.82,386.89,387.42,82738.0,378.4532,378.9698,377.0887,377.6053,82738.0
2022-08-19 09:30:00,384.02,384.77,380.82,381.48,105484.0,374.2914,375.0224,371.1725,371.8157,105484.0
2022-08-19 10:00:00,381.35,381.87,380.38,381.2,31895.0,371.689,372.1959,370.7436,371.5428,31895.0
2022-08-19 10:30:00,381.09,382.16,381.01,381.35,27946.0,371.4356,372.4785,371.3576,371.689,27946.0
2022-08-19 11:00:00,381.35,381.71,379.55,380.51,29217.0,371.689,372.0399,369.9346,370.8703,29217.0
2022-08-19 11:30:00,380.5,380.61,379.91,380.03,18020.0,370.8606,370.9678,370.2855,370.4025,18020.0
2022-08-19 12:00:00,379.89,379.97,379.35,379.66,20190.0,370.266,370.344,369.7397,370.0418,20190.0
2022-08-19 12:30:00,379.59,380.8,379.29,380.67,12878.0,369.9736,371.153,369.6812,371.0263,12878.0
2022-08-19 13:00:00,380.59,381.05,380.49,380.79,20388.0,370.9483,371.3966,370.8508,371.1432,20388.0
2022-08-19 13:30:00,380.61,380.87,379.83,380.75,20617.0,370.9678,371.2212,370.2075,371.1042,20617.0
2022-08-19 14:00:00,380.66,381.05,379.9,380.06,22093.0,371.0165,371.3966,370.2758,370.4317,22093.0
2022-08-19 14:30:00,379.93,380.23,379.27,379.53,27640.0,370.305,370.5974,369.6617,369.9151,27640.0
2022-08-19 15:00:00,379.49,380.04,378.75,379.76,33764.0,369.8762,370.4122,369.1549,370.1393,33764.0
2022-08-19 15:30:00,379.75,380.17,379.29,380.08,245051.0,370.1296,370.5389,369.6812,370.4512,245051.0
2022-08-22 09:30:00,375.18,378.37,374.58,377.27,45438.0,365.6753,368.7845,365.0905,367.7124,45438.0
2022-08-22 10:00:00,377.11,378.43,376.6,376.6,36497.0,367.5564,368.843,367.0594,367.0594,36497.0
2022-08-22 10:30:00,376.77,377.0,374.45,374.45,47441.0,367.2251,367.4492,364.9638,364.9638,47441.0
2022-08-22 11:00:00,374.44,377.14,374.18,376.89,50623.0,364.9541,367.5857,364.7007,367.342,50623.0
2022-08-22 11:30:00,376.89,378.04,376.58,377.65,38209.0,367.342,368.4629,367.0399,368.0828,38209.0
2022-08-22 12:00:00,377.64,378.4,377.07,377.07,31615.0,368.073,368.8138,367.5175,367.5175,31615.0
2022-08-22 12:30:00,377.07,377.4,376.62,377.25,21761.0,367.5175,367.8391,367.0789,367.6929,21761.0
2022-08-22 13:00:00,377.2,377.28,376.11,376.37,20938.0,367.6442,367.7221,366.5818,366.8352,20938.0
2022-08-22 13:30:00,376.37,376.53,375.61,375.99,26332.0,366.8352,366.9911,366.0944,366.4648,26332.0
2022-08-22 14:00:00,376.04,376.37,375.52,376.24,31234.0,366.5136,366.8352,366.0067,366.7085,31234.0
2022-08-22 14:30:00,376.22,376.22,375.1,375.75,31787.0,366.689,366.689,365.5974,366.2309,31787.0
2022-08-22 15:00:00,375.72,376.71,375.72,376.36,32280.0,366.2017,367.1666,366.2017,366.8254,32280.0
2022-08-22 15:30:00,376.38,376.87,375.57,376.87,112821.0,366.8449,367.3225,366.0555,367.3225,112821.0
2022-08-23 09:30:00,374.97,375.07,371.81,373.0,76597.0,365.4707,365.5681,362.3907,363.5506,76597.0
2022-08-23 10:00:00,373.0,376.0,372.82,374.93,37195.0,363.5506,366.4746,363.3751,365.4317,37195.0
2022-08-23 10:30:00,374.95,375.64,373.59,373.62,71191.0,365.4512,366.1237,364.1256,364.1549,71191.0
2022-08-23 11:00:00,373.62,373.84,372.48,373.41,38095.0,364.1549,364.3693,363.0437,363.9502,38095.0
2022-08-23 11:30:00,373.44,374.33,373.44,374.0,23596.0,363.9794,364.8469,363.9794,364.5252,23596.0
2022-08-23 12:00:00,374.0,374.04,372.59,372.9,23879.0,364.5252,364.5642,363.151,363.4531,23879.0
2022-08-23 12:30:00,372.79,373.64,372.71,373.54,19535.0,363.3459,364.1744,363.2679,364.0769,19535.0
2022-08-23 13:00:00,373.53,373.84,373.19,373.71,17959.0,364.0671,364.3693,363.7358,364.2426,17959.0
2022-08-23 13:30:00,373.9,373.91,372.73,373.24,22988.0,364.4278,364.4375,363.2874,363.7845,22988.0
2022-08-23 14:00:00,372.98,373.64,372.73,373.55,22417.0,363.5311,364.1744,363.2874,364.0866,22417.0
2022-08-23 14:30:00,373.51,373.55,372.66,372.85,28828.0,364.0476,364.0866,363.2192,363.4044,28828.0
2022-08-23 15:00:00,372.81,373.56,372.81,372.98,30823.0,363.3654,364.0964,363.3654,363.5311,30823.0
2022-08-23 15:30:00,372.97,373.14,372.43,372.8,132668.0,363.5213,363.687,362.995,363.3556,132668.0
2022-08-24 09:30:00,372.94,373.87,371.99,373.21,64996.0,363.4921,364.3985,362.5662,363.7552,64996.0
2022-08-24 10:00:00,373.15,374.72,373.03,374.48,38571.0,363.6968,365.227,363.5798,364.9931,38571.0
2022-08-24 10:30:00,374.57,375.53,373.79,374.8,42843.0,365.0808,366.0165,364.3206,365.305,42843.0
2022-08-24 11:00:00,374.59,376.11,374.4,375.69,35972.0,365.1003,366.5818,364.9151,366.1724,35972.0
2022-08-24 11:30:00,375.7,376.72,375.48,376.12,16084.0,366.1822,367.1763,365.9677,366.5915,16084.0
2022-08-24 12:00:00,376.19,376.24,375.24,375.24,14727.0,366.6598,366.7085,365.7338,365.7338,14727.0
2022-08-24 12:30:00,375.15,375.47,374.06,374.06,20992.0,365.6461,365.958,364.5837,364.5837,20992.0
2022-08-24 13:00:00,374.14,374.32,373.31,373.42,15566.0,364.6617,364.8371,363.8527,363.9599,15566.0
2022-08-24 13:30:00,373.42,374.57,373.39,374.55,19337.0,363.9599,365.0808,363.9307,365.0613,19337.0
2022-08-24 14:00:00,374.58,374.86,374.26,374.5,26685.0,365.0905,365.3634,364.7786,365.0126,26685.0
2022-08-24 14:30:00,374.56,374.95,374.45,374.94,31594.0,365.071,365.4512,364.9638,365.4414,31594.0
2022-08-24 15:00:00,374.94,375.99,374.92,375.43,39917.0,365.4414,366.4648,365.4219,365.919,39917.0
2022-08-24 15:30:00,375.43,375.91,375.1,375.78,99781.0,365.919,366.3868,365.5974,366.2601,99781.0
2022-08-25 09:30:00,374.72,376.5,371.62,373.86,65723.0,366.0448,367.7836,363.0165,365.2047,65723.0
2022-08-25 10:00:00,374.35,376.66,374.27,376.34,46075.0,365.6833,367.9399,365.6052,367.6273,46075.0
2022-08-25 10:30:00,376.64,377.28,375.74,377.07,40921.0,367.9203,368.5455,367.0412,368.3404,40921.0
2022-08-25 11:00:00,377.05,377.13,375.0,375.51,44141.0,368.3208,368.399,366.3183,366.8165,44141.0
2022-08-25 11:30:00,375.54,376.57,375.29,375.82,37450.0,366.8458,367.8519,366.6016,367.1193,37450.0
2022-08-25 12:00:00,375.74,376.19,375.49,376.09,29862.0,367.0412,367.4807,366.7969,367.3831,29862.0
2022-08-25 12:30:00,376.1,376.24,374.63,375.04,15139.0,367.3928,367.5296,365.9569,366.3574,15139.0
2022-08-25 13:00:00,374.98,375.61,374.94,375.52,36484.0,366.2987,366.9142,366.2597,366.8262,36484.0
2022-08-25 13:30:00,375.48,376.38,375.28,376.2,26226.0,366.7872,367.6663,366.5918,367.4905,26226.0
2022-08-25 14:00:00,376.28,376.69,375.75,376.64,28188.0,367.5687,367.9692,367.0509,367.9203,28188.0
2022-08-25 14:30:00,376.74,376.88,375.77,376.42,42125.0,368.018,368.1548,367.0705,367.7054,42125.0
2022-08-25 15:00:00,376.49,377.72,376.43,377.6,30723.0,367.7738,368.9753,367.7152,368.8581,30723.0
2022-08-25 15:30:00,377.65,379.68,377.26,379.62,150603.0,368.9069,370.8899,368.526,370.8313,150603.0
2022-08-26 09:30:00,380.0,380.18,376.83,377.84,39214.0,371.2025,371.3784,368.1059,369.0925,39214.0
2022-08-26 10:00:00,377.19,378.02,373.52,373.74,64047.0,368.4576,369.2684,364.8725,365.0875,64047.0
2022-08-26 10:30:00,373.74,373.74,370.91,372.29,61955.0,365.0875,365.0875,362.323,363.671,61955.0
2022-08-26 11:00:00,372.15,372.33,369.9,370.66,42012.0,363.5343,363.7101,361.3364,362.0788,42012.0
2022-08-26 11:30:00,370.81,371.49,370.37,370.49,23310.0,362.2253,362.8895,361.7955,361.9127,23310.0
2022-08-26 12:00:00,370.56,370.56,369.04,369.6,25930.0,361.9811,361.9811,360.4963,361.0433,25930.0
2022-08-26 12:30:00,369.66,370.18,369.15,370.0,32170.0,361.1019,361.6099,360.6037,361.434,32170.0
2022-08-26 13:00:00,369.97,370.39,368.91,368.94,34056.0,361.4047,361.815,360.3693,360.3986,34056.0
2022-08-26 13:30:00,368.75,368.93,368.06,368.47,20037.0,360.213,360.3888,359.539,359.9395,20037.0
2022-08-26 14:00:00,368.53,368.55,366.99,367.56,24111.0,359.9981,360.0176,358.4937,359.0505,24111.0
2022-08-26 14:30:00,367.54,367.89,366.46,366.46,24358.0,359.031,359.3729,357.976,357.976,24358.0
2022-08-26 15:00:00,366.46,367.0,366.05,366.49,34171.0,357.976,358.5035,357.5755,358.0053,34171.0
2022-08-26 15:30:00,366.38,366.53,363.7,364.04,182580.0,357.8978,358.0444,355.2799,355.612,182580.0
2022-08-29 09:30:00,360.55,365.12,359.51,363.04,125543.0,352.2028,356.667,351.1869,354.6352,125543.0
2022-08-29 10:00:00,363.44,364.77,362.33,363.92,34858.0,355.0259,356.3251,353.9416,355.4948,34858.0
2022-08-29 10:30:00,363.78,364.36,362.54,362.89,38077.0,355.358,355.9246,354.1468,354.4886,38077.0
2022-08-29 11:00:00,362.75,362.76,361.7,362.4,32822.0,354.3519,354.3617,353.3262,354.01,32822.0
2022-08-29 11:30:00,362.4,363.51,361.79,363.31,24690.0,354.01,355.0943,353.4141,354.8989,24690.0
2022-08-29 12:00:00,363.31,364.52,363.24,363.39,24307.0,354.8989,356.0809,354.8305,354.9771,24307.0
2022-08-29 12:30:00,363.46,364.1,362.77,363.78,22201.0,355.0455,355.6706,354.3714,355.358,22201.0
2022-08-29 13:00:00,363.87,364.13,363.07,363.36,21977.0,355.446,355.6999,354.6645,354.9478,21977.0
2022-08-29 13:30:00,363.4,364.16,363.4,363.78,27412.0,354.9868,355.7292,354.9868,355.358,27412.0
2022-08-29 14:00:00,363.52,363.93,361.98,362.01,23940.0,355.1041,355.5046,353.5997,353.629,23940.0
2022-08-29 14:30:00,362.05,363.02,361.61,362.4,44246.0,353.6681,354.6156,353.2383,354.01,44246.0
2022-08-29 15:00:00,362.42,363.27,361.77,361.82,34714.0,354.0295,354.8598,353.3946,353.4434,34714.0
2022-08-29 15:30:00,361.8,362.7,361.02,361.1,143998.0,353.4239,354.303,352.6619,352.7401,143998.0
2022-08-30 09:30:00,363.41,363.41,359.63,360.83,98076.0,354.9966,354.9966,351.3041,352.4763,98076.0
2022-08-30 10:00:00,360.67,361.01,357.68,357.93,61671.0,352.32,352.6522,349.3993,349.6435,61671.0
2022-08-30 10:30:00,357.98,358.29,354.85,355.99,61667.0,349.6923,349.9951,346.6348,347.7484,61667.0
2022-08-30 11:00:00,356.2,357.31,355.73,356.67,42142.0,347.9535,349.0378,347.4944,348.4126,42142.0
2022-08-30 11:30:00,356.5,357.14,356.12,356.95,27100.0,348.2466,348.8718,347.8754,348.6862,27100.0
2022-08-30 12:00:00,356.85,358.03,356.69,357.15,35658.0,348.5885,349.7412,348.4322,348.8815,35658.0
2022-08-30 12:30:00,357.05,357.05,354.84,355.19,36951.0,348.7839,348.7839,346.625,346.9669,36951.0
2022-08-30 13:00:00,355.12,355.49,353.91,354.49,23502.0,346.8985,347.26,345.7165,346.2831,23502.0
2022-08-30 13:30:00,354.43,355.0,353.1,354.64,46334.0,346.2245,346.7813,344.9253,346.4296,46334.0
2022-08-30 14:00:00,354.67,354.83,353.32,353.33,64706.0,346.459,346.6152,345.1402,345.15,64706.0
2022-08-30 14:30:00,353.35,354.61,353.34,354.48,47445.0,345.1695,346.4003,345.1597,346.2733,47445.0
2022-08-30 15:00:00,354.35,356.24,354.35,355.59,48354.0,346.1464,347.9926,346.1464,347.3577,48354.0
2022-08-30 15:30:00,355.59,356.12,354.21,355.47,131058.0,347.3577,347.8754,346.0096,347.2404,131058.0
2022-08-31 09:30:00,356.81,359.67,356.71,357.87,110862.0,348.5494,351.3432,348.4517,349.5849,110862.0
2022-08-31 10:00:00,357.49,357.67,353.97,354.01,34108.0,349.2137,349.3895,345.7752,345.8142,34108.0
2022-08-31 10:30:00,353.91,355.48,353.91,354.59,39825.0,345.7165,347.2502,345.7165,346.3808,39825.0
2022-08-31 11:00:00,354.48,354.48,352.9,353.93,30892.0,346.2733,346.2733,344.7299,345.7361,30892.0
2022-08-31 11:30:00,353.86,355.38,353.55,355.31,21246.0,345.6677,347.1525,345.3649,347.0841,21246.0
2022-08-31 12:00:00,355.23,355.26,354.31,354.32,16896.0,347.006,347.0353,346.1073,346.1171,16896.0
2022-08-31 12:30:00,354.4,354.62,353.66,353.73,18766.0,346.1952,346.4101,345.4723,345.5407,18766.0
2022-08-31 13:00:00,353.74,353.97,352.69,353.02,20410.0,345.5505,345.7752,344.5248,344.8471,20410.0
2022-08-31 13:30:00,353.14,353.2,352.34,352.78,18652.0,344.9644,345.023,344.1829,344.6127,18652.0
2022-08-31 14:00:00,352.86,353.99,352.8,353.77,20310.0,344.6909,345.7947,344.6322,345.5798,20310.0
2022-08-31 14:30:00,353.67,353.82,352.67,353.13,33142.0,345.4821,345.6286,344.5053,344.9546,33142.0
2022-08-31 15:00:00,353.13,354.59,352.9,353.35,36627.0,344.9546,346.3808,344.7299,345.1695,36627.0
2022-08-31 15:30:00,353.33,354.26,352.01,352.18,136059.0,345.15,346.0584,343.8605,344.0266,136059.0
2022-09-01 09:30:00,349.59,350.49,347.38,349.26,85025.0,341.4966,342.3757,339.3377,341.1742,85025.0
2022-09-01 10:00:00,349.16,349.33,346.87,348.7,41085.0,341.0765,341.2426,338.8395,340.6272,41085.0
2022-09-01 10:30:00,348.8,348.8,345.9,347.28,71492.0,340.7248,340.7248,337.892,339.24,71492.0
2022-09-01 11:00:00,347.04,349.2,347.03,347.74,73455.0,339.0056,341.1156,338.9958,339.6894,73455.0
2022-09-01 11:30:00,347.75,349.55,347.74,348.38,30691.0,339.6992,341.4575,339.6894,340.3146,30691.0
2022-09-01 12:00:00,348.31,349.45,348.31,349.27,27947.0,340.2462,341.3598,340.2462,341.184,27947.0
2022-09-01 12:30:00,349.15,349.53,348.22,348.71,28054.0,341.0667,341.4379,340.1583,340.6369,28054.0
2022-09-01 13:00:00,348.71,350.0,348.55,349.85,28562.0,340.6369,341.8971,340.4806,341.7505,28562.0
2022-09-01 13:30:00,349.96,350.04,348.27,348.59,29085.0,341.858,341.9361,340.2071,340.5197,29085.0
2022-09-01 14:00:00,348.66,349.36,348.28,349.09,50162.0,340.5881,341.2719,340.2169,341.0081,50162.0
2022-09-01 14:30:00,349.18,349.63,347.98,348.54,45258.0,341.0961,341.5356,339.9238,340.4709,45258.0
2022-09-01 15:00:00,348.57,349.81,348.46,348.47,62351.0,340.5002,341.7115,340.3927,340.4025,62351.0
2022-09-01 15:30:00,348.47,352.08,348.29,351.98,151936.0,340.4025,343.9289,340.2267,343.8312,151936.0
2022-09-02 09:30:00,356.14,356.14,351.01,352.33,78821.0,347.8949,347.8949,342.8837,344.1731,78821.0
2022-09-02 10:00:00,352.16,354.1,351.15,353.84,33126.0,344.0071,345.9021,343.0204,345.6482,33126.0
2022-09-02 10:30:00,353.99,355.16,353.7,354.39,46291.0,345.7947,346.9376,345.5114,346.1854,46291.0
2022-09-02 11:00:00,354.62,356.01,354.27,355.61,35479.0,346.4101,347.7679,346.0682,347.3772,35479.0
2022-09-02 11:30:00,355.66,356.09,354.98,355.58,29710.0,347.426,347.8461,346.7618,347.3479,29710.0
2022-09-02 12:00:00,355.63,355.84,353.24,353.24,36281.0,347.3967,347.6019,345.0621,345.0621,36281.0
2022-09-02 12:30:00,353.44,353.44,351.45,352.02,33271.0,345.2574,345.2574,343.3135,343.8703,33271.0
2022-09-02 13:00:00,351.94,352.02,349.29,349.56,40651.0,343.7922,343.8703,341.2035,341.4673,40651.0
2022-09-02 13:30:00,349.6,350.6,348.4,348.73,70489.0,341.5063,342.4832,340.3341,340.6565,70489.0
2022-09-02 14:00:00,348.6,349.41,348.33,349.35,26051.0,340.5295,341.3207,340.2657,341.2621,26051.0
2022-09-02 14:30:00,349.29,349.84,348.27,348.38,20855.0,341.2035,341.7408,340.2071,340.3146,20855.0
2022-09-02 15:00:00,348.27,349.29,347.43,348.12,36658.0,340.2071,341.2035,339.3866,340.0606,36658.0
2022-09-02 15:30:00,347.99,347.99,345.55,347.87,128830.0,339.9336,339.9336,337.5501,339.8164,128830.0
2022-09-06 09:30:00,350.01,354.19,349.82,354.0,109825.0,341.9068,345.9901,341.7212,345.8045,109825.0
2022-09-06 10:00:00,353.96,354.43,352.24,354.22,71549.0,345.7654,346.2245,344.0852,346.0194,71549.0
2022-09-06 10:30:00,354.25,358.96,353.84,358.27,82654.0,346.0487,350.6496,345.6482,349.9756,82654.0
2022-09-06 11:00:00,358.26,358.65,356.87,357.41,45415.0,349.9658,350.3468,348.608,349.1355,45415.0
2022-09-06 11:30:00,357.13,359.95,357.07,358.98,57875.0,348.862,351.6167,348.8034,350.6692,57875.0
2022-09-06 12:00:00,358.81,359.31,356.15,356.5,39100.0,350.5031,350.9915,347.9047,348.2466,39100.0
2022-09-06 12:30:00,356.64,358.33,356.64,357.74,27944.0,348.3833,350.0342,348.3833,349.4579,27944.0
2022-09-06 13:00:00,357.58,357.83,355.76,356.1,26631.0,349.3016,349.5458,347.5237,347.8558,26631.0
2022-09-06 13:30:00,356.09,356.8,355.14,356.0,24630.0,347.8461,348.5396,346.9181,347.7582,24630.0
2022-09-06 14:00:00,355.86,356.59,355.21,355.97,33772.0,347.6214,348.3345,346.9864,347.7289,33772.0
2022-09-06 14:30:00,356.02,356.69,355.53,356.24,25905.0,347.7777,348.4322,347.299,347.9926,25905.0
2022-09-06 15:00:00,356.3,357.8,356.04,357.25,52585.0,348.0512,349.5165,347.7972,348.9792,52585.0
2022-09-06 15:30:00,357.15,357.83,355.99,357.02,150027.0,348.8815,349.5458,347.7484,348.7545,150027.0
2022-09-07 09:30:00,356.88,359.13,355.61,356.5,85144.0,348.6178,350.8157,347.3772,348.2466,85144.0
2022-09-07 10:00:00,356.39,357.08,355.32,356.18,38799.0,348.1391,348.8132,347.0939,347.934,38799.0
2022-09-07 10:30:00,356.35,357.91,356.24,357.13,47103.0,348.1001,349.6239,347.9926,348.862,47103.0
2022-09-07 11:00:00,357.07,358.58,356.71,358.27,56651.0,348.8034,350.2784,348.4517,349.9756,56651.0
2022-09-07 11:30:00,358.32,359.3,358.32,359.18,27666.0,350.0244,350.9818,350.0244,350.8645,27666.0
2022-09-07 12:00:00,359.09,359.73,358.9,359.39,16750.0,350.7766,351.4018,350.591,351.0697,16750.0
2022-09-07 12:30:00,359.28,361.43,359.2,361.43,20540.0,350.9622,353.0624,350.8841,353.0624,20540.0
2022-09-07 13:00:00,361.44,362.12,361.44,361.62,32384.0,353.0722,353.7365,353.0722,353.248,32384.0
2022-09-07 13:30:00,361.69,362.37,361.48,361.85,30604.0,353.3164,353.9807,353.1113,353.4727,30604.0
2022-09-07 14:00:00,361.86,363.07,361.86,362.54,13921.0,353.4825,354.6645,353.4825,354.1468,13921.0
2022-09-07 14:30:00,362.47,363.23,362.47,363.2,17349.0,354.0784,354.8208,354.0784,354.7915,17349.0
2022-09-07 15:00:00,363.27,363.9,363.25,363.86,32035.0,354.8598,355.4753,354.8403,355.4362,32035.0
2022-09-07 15:30:00,363.79,363.84,362.73,363.55,80298.0,355.3678,355.4167,354.3324,355.1334,80298.0
2022-09-08 09:30:00,361.14,364.58,360.47,364.32,47326.0,352.7792,356.1395,352.1247,355.8855,47326.0
2022-09-08 10:00:00,364.5,365.68,362.85,364.83,34343.0,356.0614,357.2141,354.4496,356.3837,34343.0
2022-09-08 10:30:00,364.71,366.68,364.57,366.48,28315.0,356.2665,358.1909,356.1298,357.9955,28315.0
2022-09-08 11:00:00,366.82,367.52,366.29,367.11,24955.0,358.3277,359.0115,357.8099,358.6109,24955.0
2022-09-08 11:30:00,366.97,367.0,365.22,365.44,20746.0,358.4742,358.5035,356.7647,356.9796,20746.0
2022-09-08 12:00:00,365.59,365.61,361.97,363.02,15409.0,357.1261,357.1457,353.5899,354.6156,15409.0
2022-09-08 12:30:00,363.28,364.75,363.28,364.51,16832.0,354.8696,356.3056,354.8696,356.0711,16832.0
2022-09-08 13:00:00,364.52,366.12,363.86,366.09,17976.0,356.0809,357.6439,355.4362,357.6146,17976.0
2022-09-08 13:30:00,366.13,366.92,365.61,366.21,20472.0,357.6536,358.4253,357.1457,357.7318,20472.0
2022-09-08 14:00:00,366.46,366.46,365.56,365.57,13566.0,357.976,357.976,357.0968,357.1066,13566.0
2022-09-08 14:30:00,365.73,366.81,365.53,366.38,27431.0,357.2629,358.3179,357.0675,357.8978,27431.0
2022-09-08 15:00:00,366.37,367.46,366.11,366.92,27053.0,357.8881,358.9528,357.6341,358.4253,27053.0
2022-09-08 15:30:00,366.97,367.43,366.11,367.1,121703.0,358.4742,358.9235,357.6341,358.6012,121703.0
2022-09-09 09:30:00,367.48,369.39,366.44,368.77,67566.0,358.9724,360.8382,357.9565,360.2325,67566.0
2022-09-09 10:00:00,368.72,369.39,367.8,369.18,33423.0,360.1837,360.8382,359.285,360.633,33423.0
2022-09-09 10:30:00,369.18,370.66,368.5,370.39,33352.0,360.633,362.0788,359.9688,361.815,33352.0
2022-09-09 11:00:00,370.66,370.67,368.75,369.31,19495.0,362.0788,362.0885,360.213,360.76,19495.0
2022-09-09 11:30:00,369.21,370.0,368.75,369.26,26736.0,360.6623,361.434,360.213,360.7112,26736.0
2022-09-09 12:00:00,369.0,369.04,367.71,367.96,25704.0,360.4572,360.4963,359.1971,359.4413,25704.0
2022-09-09 12:30:00,367.9,369.06,367.64,369.06,22349.0,359.3827,360.5158,359.1287,360.5158,22349.0
2022-09-09 13:00:00,368.88,370.08,368.75,369.68,15728.0,360.34,361.5122,360.213,361.1215,15728.0
2022-09-09 13:30:00,369.69,370.13,369.56,369.7,17861.0,361.1312,361.561,361.0042,361.141,17861.0
2022-09-09 14:00:00,369.66,369.84,368.74,369.71,27220.0,361.1019,361.2777,360.2032,361.1508,27220.0
2022-09-09 14:30:00,369.75,370.92,369.74,370.41,28548.0,361.1898,362.3327,361.1801,361.8345,28548.0
2022-09-09 15:00:00,370.49,370.8,370.2,370.2,24063.0,361.9127,362.2155,361.6294,361.6294,24063.0
2022-09-09 15:30:00,370.09,371.21,369.34,369.41,99097.0,361.522,362.616,360.7893,360.8577,99097.0
2022-09-12 09:30:00,370.48,372.95,369.15,372.38,54612.0,361.9029,364.3157,360.6037,363.7589,54612.0
2022-09-12 10:00:00,372.33,374.23,372.19,373.49,35435.0,363.7101,365.5661,363.5733,364.8432,35435.0
2022-09-12 10:30:00,373.29,373.66,371.44,371.98,49723.0,364.6479,365.0093,362.8407,363.3682,49723.0
2022-09-12 11:00:00,372.02,372.56,371.25,372.47,26497.0,363.4073,363.9348,362.6551,363.8469,26497.0
2022-09-12 11:30:00,372.47,373.0,371.0,371.56,21291.0,363.8469,364.3646,362.4109,362.9579,21291.0
2022-09-12 12:00:00,371.56,371.97,370.67,371.85,17329.0,362.9579,363.3584,362.0885,363.2412,17329.0
2022-09-12 12:30:00,371.93,372.58,371.7,372.49,20128.0,363.3194,363.9543,363.0947,363.8664,20128.0
2022-09-12 13:00:00,372.48,373.52,372.02,373.52,20416.0,363.8566,364.8725,363.4073,364.8725,20416.0
2022-09-12 13:30:00,373.4,373.4,372.54,372.9,19143.0,364.7553,364.7553,363.9152,364.2669,19143.0
2022-09-12 14:00:00,372.88,372.88,371.32,371.47,23489.0,364.2474,364.2474,362.7235,362.87,23489.0
2022-09-12 14:30:00,371.37,372.33,371.26,371.79,21013.0,362.7723,363.7101,362.6649,363.1826,21013.0
2022-09-12 15:00:00,371.86,372.26,371.68,371.81,23733.0,363.251,363.6417,363.0751,363.2021,23733.0
2022-09-12 15:30:00,371.78,372.01,371.19,371.5,159070.0,363.1728,363.3975,362.5965,362.8993,159070.0
2022-09-13 09:30:00,364.23,365.28,361.81,363.55,116897.0,355.7976,356.8233,353.4337,355.1334,116897.0
2022-09-13 10:00:00,363.5,364.92,362.0,363.75,47432.0,355.0845,356.4717,353.6193,355.3287,47432.0
2022-09-13 10:30:00,363.69,364.5,362.38,362.57,35937.0,355.2701,356.0614,353.9905,354.1761,35937.0
2022-09-13 11:00:00,362.57,363.15,361.18,362.25,28674.0,354.1761,354.7426,352.8182,353.8635,28674.0
2022-09-13 11:30:00,362.16,362.78,361.84,361.95,35631.0,353.7755,354.3812,353.463,353.5704,35631.0
2022-09-13 12:00:00,361.95,362.82,361.58,361.91,36683.0,353.5704,354.4203,353.209,353.5313,36683.0
2022-09-13 12:30:00,361.96,362.35,361.18,362.3,80739.0,353.5802,353.9611,352.8182,353.9123,80739.0
2022-09-13 13:00:00,362.24,363.25,362.1,363.02,27180.0,353.8537,354.8403,353.7169,354.6156,27180.0
2022-09-13 13:30:00,362.92,362.98,362.09,362.2,39858.0,354.518,354.5766,353.7072,353.8146,39858.0
2022-09-13 14:00:00,362.2,362.2,360.86,360.94,32187.0,353.8146,353.8146,352.5056,352.5838,32187.0
2022-09-13 14:30:00,360.95,361.15,359.2,359.38,44597.0,352.5936,352.7889,350.8841,351.0599,44597.0
2022-09-13 15:00:00,359.47,359.52,357.57,357.64,58060.0,351.1478,351.1967,349.2918,349.3602,58060.0
2022-09-13 15:30:00,357.68,357.87,355.78,356.23,240425.0,349.3993,349.5849,347.5433,347.9828,240425.0
2022-09-14 09:30:00,359.78,359.78,353.85,355.52,118594.0,351.4506,351.4506,345.6579,347.2893,118594.0
2022-09-14 10:00:00,355.34,356.37,353.72,353.72,61570.0,347.1134,348.1196,345.5309,345.5309,61570.0
2022-09-14 10:30:00,353.71,356.28,353.54,355.72,50627.0,345.5212,348.0317,345.3551,347.4846,50627.0
2022-09-14 11:00:00,355.59,355.85,354.34,354.83,31647.0,347.3577,347.6116,346.1366,346.6152,31647.0
2022-09-14 11:30:00,354.65,354.98,354.2,354.5,23079.0,346.4394,346.7618,345.9998,346.2929,23079.0
2022-09-14 12:00:00,354.54,354.8,353.78,353.95,23328.0,346.332,346.5859,345.5896,345.7556,23328.0
2022-09-14 12:30:00,353.94,354.48,353.74,354.06,18943.0,345.7459,346.2733,345.5505,345.8631,18943.0
2022-09-14 13:00:00,354.15,354.19,353.19,353.35,17112.0,345.951,345.9901,345.0132,345.1695,17112.0
2022-09-14 13:30:00,353.51,353.55,350.89,351.43,22042.0,345.3258,345.3649,342.7665,343.294,22042.0
2022-09-14 14:00:00,351.3,351.39,350.58,350.59,29814.0,343.167,343.2549,342.4636,342.4734,29814.0
2022-09-14 14:30:00,350.59,351.03,349.2,349.38,47391.0,342.4734,342.9032,341.1156,341.2914,47391.0
2022-09-14 15:00:00,349.44,349.66,347.95,349.22,80602.0,341.35,341.5649,339.8945,341.1351,80602.0
2022-09-14 15:30:00,349.17,351.51,348.47,351.07,173094.0,341.0863,343.3721,340.4025,342.9423,173094.0
2022-09-15 09:30:00,350.66,351.14,348.76,350.41,73727.0,342.5418,343.0107,340.6858,342.2976,73727.0
2022-09-15 10:00:00,350.47,350.9,347.16,347.16,48040.0,342.3562,342.7762,339.1228,339.1228,48040.0
2022-09-15 10:30:00,347.23,348.76,346.15,346.21,42815.0,339.1912,340.6858,338.1362,338.1948,42815.0
2022-09-15 11:00:00,346.15,346.97,345.08,346.59,46675.0,338.1362,338.9372,337.091,338.566,46675.0
2022-09-15 11:30:00,346.63,347.07,344.49,344.71,36429.0,338.6051,339.0349,336.5146,336.7295,36429.0
2022-09-15 12:00:00,344.72,345.83,344.38,345.52,55216.0,336.7393,337.8236,336.4072,337.5208,55216.0
2022-09-15 12:30:00,345.5,347.29,345.49,347.0,44467.0,337.5012,339.2498,337.4915,338.9665,44467.0
2022-09-15 13:00:00,347.01,349.85,347.01,349.19,30313.0,338.9763,341.7505,338.9763,341.1058,30313.0
2022-09-15 13:30:00,349.29,349.34,347.1,347.71,46500.0,341.2035,341.2523,339.0642,339.6601,46500.0
2022-09-15 14:00:00,347.78,347.78,346.74,347.48,39916.0,339.7285,339.7285,338.7125,339.4354,39916.0
2022-09-15 14:30:00,347.45,347.76,346.75,347.24,38069.0,339.4061,339.7089,338.7223,339.201,38069.0
2022-09-15 15:00:00,347.17,347.3,345.44,345.97,56133.0,339.1326,339.2596,337.4426,337.9604,56133.0
2022-09-15 15:30:00,345.98,347.46,345.44,346.96,196243.0,337.9701,339.4159,337.4426,338.9274,196243.0
2022-09-16 09:30:00,343.95,344.56,340.69,342.14,374102.0,335.9871,336.583,332.8026,334.219,374102.0
2022-09-16 10:00:00,342.55,344.8,342.52,343.76,81239.0,334.6195,336.8175,334.5902,335.8015,81239.0
2022-09-16 10:30:00,343.78,345.24,343.67,343.89,76322.0,335.8211,337.2473,335.7136,335.9285,76322.0
2022-09-16 11:00:00,343.92,344.89,343.38,343.49,64554.0,335.9578,336.9054,335.4303,335.5378,64554.0
2022-09-16 11:30:00,343.51,344.35,343.41,344.25,64422.0,335.5573,336.3779,335.4596,336.2802,64422.0
2022-09-16 12:00:00,344.25,344.25,342.98,343.21,25937.0,336.2802,336.2802,335.0396,335.2643,25937.0
2022-09-16 12:30:00,343.21,343.9,343.1,343.67,24503.0,335.2643,335.9383,335.1568,335.7136,24503.0
2022-09-16 13:00:00,343.69,343.79,343.03,343.62,22414.0,335.7332,335.8308,335.0884,335.6648,22414.0
2022-09-16 13:30:00,343.61,344.25,343.05,343.64,34171.0,335.655,336.2802,335.108,335.6843,34171.0
2022-09-16 14:00:00,343.57,344.6,343.57,343.99,60404.0,335.6159,336.6221,335.6159,336.0262,60404.0
2022-09-16 14:30:00,344.0,344.73,343.86,344.24,77020.0,336.036,336.7491,335.8992,336.2704,77020.0
2022-09-16 15:00:00,344.14,345.08,343.75,343.91,73139.0,336.1727,337.091,335.7918,335.9481,73139.0
2022-09-16 15:30:00,343.88,346.35,343.42,345.57,202533.0,335.9188,338.3316,335.4694,337.5696,202533.0
2022-09-19 09:30:00,342.64,344.91,341.95,343.43,49926.0,334.7075,336.9249,334.0334,335.4792,49926.0
2022-09-19 10:00:00,343.54,343.8,341.02,342.5,64008.0,335.5866,335.8406,333.125,334.5707,64008.0
2022-09-19 10:30:00,342.44,344.48,342.1,343.68,39947.0,334.5121,336.5049,334.18,335.7234,39947.0
2022-09-19 11:00:00,343.76,345.04,343.62,343.66,29134.0,335.8015,337.0519,335.6648,335.7038,29134.0
2022-09-19 11:30:00,343.64,344.07,342.7,342.7,35162.0,335.6843,336.1044,334.7661,334.7661,35162.0
2022-09-19 12:00:00,342.72,342.86,341.35,341.77,56142.0,334.7856,334.9224,333.4473,333.8576,56142.0
2022-09-19 12:30:00,341.77,342.56,341.53,342.56,72431.0,333.8576,334.6293,333.6232,334.6293,72431.0
2022-09-19 13:00:00,342.61,343.2,342.05,342.87,56329.0,334.6782,335.2545,334.1311,334.9321,56329.0
2022-09-19 13:30:00,342.73,342.87,341.7,342.13,28591.0,334.7954,334.9321,333.7892,334.2093,28591.0
2022-09-19 14:00:00,342.21,342.29,341.65,342.0,31247.0,334.2874,334.3656,333.7404,334.0823,31247.0
2022-09-19 14:30:00,341.89,342.57,341.83,342.5,67719.0,333.9748,334.6391,333.9162,334.5707,67719.0
2022-09-19 15:00:00,342.5,344.43,342.46,344.01,140154.0,334.5707,336.456,334.5316,336.0457,140154.0
2022-09-19 15:30:00,344.28,344.81,343.84,344.77,164485.0,336.3095,336.8272,335.8797,336.7881,164485.0
2022-09-20 09:30:00,342.41,342.94,338.71,339.97,102441.0,334.4828,335.0005,330.8684,332.0993,102441.0
2022-09-20 10:00:00,339.92,341.02,339.5,340.43,45923.0,332.0504,333.125,331.6402,332.5486,45923.0
2022-09-20 10:30:00,340.43,341.2,339.26,341.19,68363.0,332.5486,333.3008,331.4057,333.291,68363.0
2022-09-20 11:00:00,341.12,341.17,339.62,339.94,30828.0,333.2226,333.2715,331.7574,332.07,30828.0
2022-09-20 11:30:00,339.93,341.43,339.93,341.41,15084.0,332.0602,333.5255,332.0602,333.5059,15084.0
2022-09-20 12:00:00,341.5,341.87,340.04,340.04,34238.0,333.5939,333.9553,332.1677,332.1677,34238.0
2022-09-20 12:30:00,340.01,340.18,338.94,339.29,22351.0,332.1383,332.3044,331.0931,331.435,22351.0
2022-09-20 13:00:00,339.22,339.25,337.07,337.29,35636.0,331.3666,331.3959,329.2664,329.4813,35636.0
2022-09-20 13:30:00,337.18,337.57,335.22,335.78,79742.0,329.3739,329.7548,327.4592,328.0063,79742.0
2022-09-20 14:00:00,335.88,338.67,335.86,338.47,50330.0,328.104,330.8294,328.0844,330.634,50330.0
2022-09-20 14:30:00,338.39,339.51,337.48,339.21,26962.0,330.5559,331.6499,329.6669,331.3569,26962.0
2022-09-20 15:00:00,339.22,340.07,338.53,339.81,37291.0,331.3666,332.197,330.6926,331.943,37291.0
2022-09-20 15:30:00,339.57,341.15,339.11,339.58,88406.0,331.7085,333.252,331.2592,331.7183,88406.0
2022-09-21 09:30:00,341.78,344.61,340.88,341.32,84634.0,333.8674,336.6319,332.9882,333.418,84634.0
2022-09-21 10:00:00,341.74,344.31,341.68,343.97,34535.0,333.8283,336.3388,333.7697,336.0067,34535.0
2022-09-21 10:30:00,343.97,343.97,342.68,342.97,26380.0,336.0067,336.0067,334.7465,335.0298,26380.0
2022-09-21 11:00:00,342.97,343.43,341.24,341.77,27042.0,335.0298,335.4792,333.3399,333.8576,27042.0
2022-09-21 11:30:00,341.94,342.44,341.64,342.16,18457.0,334.0237,334.5121,333.7306,334.2386,18457.0
2022-09-21 12:00:00,342.07,342.63,341.95,342.48,20148.0,334.1507,334.6977,334.0334,334.5512,20148.0
2022-09-21 12:30:00,342.46,342.98,342.26,342.34,15232.0,334.5316,335.0396,334.3363,334.4144,15232.0
2022-09-21 13:00:00,342.39,343.04,342.26,342.84,27252.0,334.4632,335.0982,334.3363,334.9028,27252.0
2022-09-21 13:30:00,342.96,343.97,342.86,343.97,19612.0,335.0201,336.0067,334.9224,336.0067,19612.0
2022-09-21 14:00:00,343.01,343.86,337.65,338.94,80879.0,335.0689,335.8992,329.833,331.0931,80879.0
2022-09-21 14:30:00,338.5,344.88,338.26,342.67,59290.0,330.6633,336.8956,330.4289,334.7368,59290.0
2022-09-21 15:00:00,343.25,343.56,338.03,338.35,53660.0,335.3033,335.6062,330.2042,330.5168,53660.0
2022-09-21 15:30:00,338.06,338.96,335.0,335.0,196543.0,330.2335,331.1127,327.2443,327.2443,196543.0
2022-09-22 09:30:00,333.59,334.25,327.47,327.73,82612.0,325.867,326.5117,319.8887,320.1426,82612.0
2022-09-22 10:00:00,327.75,328.19,325.88,326.68,121435.0,320.1622,320.592,318.3355,319.117,121435.0
2022-09-22 10:30:00,326.59,326.82,325.36,325.56,70615.0,319.029,319.2537,317.8275,318.0229,70615.0
2022-09-22 11:00:00,325.5,326.38,324.28,325.09,71848.0,317.9643,318.8239,316.7725,317.5638,71848.0
2022-09-22 11:30:00,325.14,325.97,324.62,325.03,75469.0,317.6126,318.4234,317.1046,317.5052,75469.0
2022-09-22 12:00:00,324.98,325.54,324.1,325.01,82634.0,317.4563,318.0033,316.5967,317.4856,82634.0
2022-09-22 12:30:00,325.2,325.44,324.52,324.6,36446.0,317.6712,317.9057,317.007,317.0851,36446.0
2022-09-22 13:00:00,324.75,324.79,323.81,324.77,28003.0,317.2316,317.2707,316.3134,317.2512,28003.0
2022-09-22 13:30:00,324.84,325.21,324.0,324.97,120980.0,317.3196,317.681,316.499,317.4465,120980.0
2022-09-22 14:00:00,324.91,325.01,323.5,324.03,123070.0,317.3879,317.4856,316.0106,316.5283,123070.0
2022-09-22 14:30:00,324.02,324.51,323.81,324.25,121560.0,316.5185,316.9972,316.3134,316.7432,121560.0
2022-09-22 15:00:00,324.29,324.73,323.44,323.86,180520.0,316.7823,317.2121,315.952,316.3622,180520.0
2022-09-22 15:30:00,323.92,324.78,322.22,322.24,395324.0,316.4209,317.2609,314.7602,314.7797,395324.0
2022-09-23 09:30:00,321.78,323.61,319.78,319.85,158639.0,314.3304,316.118,312.3767,312.4451,158639.0
2022-09-23 10:00:00,319.84,320.94,319.82,320.31,114420.0,312.4353,313.5098,312.4158,312.8944,114420.0
2022-09-23 10:30:00,320.3,320.5,319.04,319.4,91031.0,312.8847,313.08,311.6538,312.0055,91031.0
2022-09-23 11:00:00,319.38,320.23,319.03,319.61,90932.0,311.986,312.8163,311.6441,312.2106,90932.0
2022-09-23 11:30:00,319.61,319.89,317.8,318.27,73375.0,312.2106,312.4842,310.4425,310.9017,73375.0
2022-09-23 12:00:00,318.28,318.45,316.73,316.84,65026.0,310.9114,311.0775,309.3973,309.5048,65026.0
2022-09-23 12:30:00,316.85,317.59,316.47,317.39,122362.0,309.5145,310.2374,309.1433,310.042,122362.0
2022-09-23 13:00:00,317.43,318.42,317.2,317.71,108796.0,310.0811,311.0482,309.8564,310.3546,108796.0
2022-09-23 13:30:00,317.68,318.29,317.48,317.86,35758.0,310.3253,310.9212,310.1299,310.5011,35758.0
2022-09-23 14:00:00,317.77,318.11,315.61,316.38,101021.0,310.4132,310.7454,308.3032,309.0554,101021.0
2022-09-23 14:30:00,316.37,316.37,315.29,315.41,72457.0,309.0456,309.0456,307.9906,308.1079,72457.0
2022-09-23 15:00:00,315.52,317.39,315.46,316.93,146782.0,308.2153,310.042,308.1567,309.5927,146782.0
2022-09-23 15:30:00,316.9,318.71,316.9,318.11,333329.0,309.5634,311.3315,309.5634,310.7454,333329.0
2022-09-26 09:30:00,317.24,319.1,315.39,315.57,158654.0,309.8955,311.7124,308.0883,308.2642,158654.0
2022-09-26 10:00:00,315.57,317.31,314.07,317.31,57043.0,308.2642,309.9639,306.7989,309.9639,57043.0
2022-09-26 10:30:00,317.47,317.7,315.13,316.07,117056.0,310.1202,310.3449,307.8344,308.7526,117056.0
2022-09-26 11:00:00,316.02,316.44,313.77,313.87,40889.0,308.7037,309.114,306.5058,306.6035,40889.0
2022-09-26 11:30:00,313.63,314.76,313.31,314.76,38392.0,306.3691,307.4729,306.0565,307.4729,38392.0
2022-09-26 12:00:00,314.61,314.61,312.66,312.94,33349.0,307.3264,307.3264,305.4215,305.6951,33349.0
2022-09-26 12:30:00,312.81,313.85,312.11,313.83,38184.0,305.5681,306.584,304.8843,306.5644,38184.0
2022-09-26 13:00:00,313.73,313.79,312.66,313.44,52283.0,306.4668,306.5254,305.4215,306.1835,52283.0
2022-09-26 13:30:00,313.53,315.55,313.23,314.74,82057.0,306.2714,308.2446,305.9783,307.4534,82057.0
2022-09-26 14:00:00,314.7,316.57,314.63,315.46,37429.0,307.4143,309.241,307.3459,308.1567,37429.0
2022-09-26 14:30:00,315.37,317.5,315.22,316.88,50029.0,308.0688,310.1495,307.9223,309.5438,50029.0
2022-09-26 15:00:00,316.87,317.9,316.22,316.53,49594.0,309.5341,310.5402,308.8991,309.2019,49594.0
2022-09-26 15:30:00,316.49,318.16,315.4,315.48,201804.0,309.1629,310.7942,308.0981,308.1762,201804.0
2022-09-27 09:30:00,318.02,320.27,315.85,316.27,89697.0,310.6574,312.8554,308.5377,308.948,89697.0
2022-09-27 10:00:00,316.15,316.39,313.88,314.81,53936.0,308.8307,309.0652,306.6133,307.5218,53936.0
2022-09-27 10:30:00,314.85,317.26,314.76,316.83,52487.0,307.5608,309.915,307.4729,309.495,52487.0
2022-09-27 11:00:00,316.92,317.13,313.85,313.98,33143.0,309.5829,309.788,306.584,306.711,33143.0
2022-09-27 11:30:00,313.9,315.03,313.41,313.5,19323.0,306.6328,307.7367,306.1542,306.2421,19323.0
2022-09-27 12:00:00,313.34,313.74,311.68,312.01,84621.0,306.0858,306.4765,304.4642,304.7866,84621.0
2022-09-27 12:30:00,312.0,312.78,311.59,312.19,48115.0,304.7768,305.5388,304.3763,304.9624,48115.0
2022-09-27 13:00:00,311.87,311.97,310.25,310.79,63938.0,304.6498,304.7475,303.0673,303.5948,63938.0
2022-09-27 13:30:00,310.97,311.56,310.5,311.15,55470.0,303.7707,304.347,303.3115,303.9465,55470.0
2022-09-27 14:00:00,311.08,312.17,311.06,312.06,34116.0,303.8781,304.9429,303.8586,304.8354,34116.0
2022-09-27 14:30:00,312.2,314.72,311.94,314.32,42748.0,304.9722,307.4338,304.7182,307.0431,42748.0
2022-09-27 15:00:00,314.1,314.11,312.88,313.03,57420.0,306.8282,306.838,305.6364,305.783,57420.0
2022-09-27 15:30:00,313.27,314.35,312.36,313.29,251105.0,306.0174,307.0724,305.1285,306.0369,251105.0
2022-09-28 09:30:00,315.31,316.15,311.81,313.51,253013.0,308.0102,308.8307,304.5912,306.2519,253013.0
2022-09-28 10:00:00,313.52,315.51,311.06,315.51,80690.0,306.2616,308.2056,303.8586,308.2056,80690.0
2022-09-28 10:30:00,315.34,315.51,313.93,314.55,113445.0,308.0395,308.2056,306.6621,307.2678,113445.0
2022-09-28 11:00:00,314.41,315.8,313.9,314.81,55629.0,307.131,308.4888,306.6328,307.5218,55629.0
2022-09-28 11:30:00,314.54,315.49,314.37,315.19,36355.0,307.258,308.186,307.0919,307.893,36355.0
2022-09-28 12:00:00,315.2,316.24,314.8,315.96,73749.0,307.9027,308.9187,307.512,308.6451,73749.0
2022-09-28 12:30:00,316.1,316.18,315.46,316.18,47213.0,308.7819,308.86,308.1567,308.86,47213.0
2022-09-28 13:00:00,316.27,316.68,315.36,316.22,36294.0,308.948,309.3485,308.059,308.8991,36294.0
2022-09-28 13:30:00,316.32,316.65,315.41,315.41,32992.0,308.9968,309.3192,308.1079,308.1079,32992.0
2022-09-28 14:00:00,315.23,315.59,314.16,314.27,34456.0,307.932,308.2837,306.8868,306.9943,34456.0
2022-09-28 14:30:00,314.35,315.17,314.19,315.1,51255.0,307.0724,307.8734,306.9161,307.805,51255.0
2022-09-28 15:00:00,315.07,316.21,315.04,315.88,117823.0,307.7757,308.8893,307.7464,308.567,117823.0
2022-09-28 15:30:00,315.9,317.28,314.49,314.7,319726.0,308.5865,309.9346,307.2092,307.4143,319726.0
2022-09-29 09:30:00,311.64,312.52,308.37,310.06,141890.0,304.4251,305.2848,301.2309,302.8817,141890.0
2022-09-29 10:00:00,310.15,310.6,308.35,310.42,70656.0,302.9696,303.4092,301.2113,303.2334,70656.0
2022-09-29 10:30:00,310.42,310.69,309.63,310.36,38851.0,303.2334,303.4971,302.4617,303.1748,38851.0
2022-09-29 11:00:00,310.25,311.2,309.75,310.5,61805.0,303.0673,303.9953,302.5789,303.3115,61805.0
2022-09-29 11:30:00,310.53,311.65,310.21,311.37,28629.0,303.3408,304.4349,303.0283,304.1614,28629.0
2022-09-29 12:00:00,311.26,312.19,310.21,310.53,44972.0,304.0539,304.9624,303.0283,303.3408,44972.0
2022-09-29 12:30:00,310.44,311.3,310.4,310.52,83158.0,303.2529,304.093,303.2139,303.3311,83158.0
2022-09-29 13:00:00,310.45,311.02,309.88,310.63,59458.0,303.2627,303.8195,302.7059,303.4385,59458.0
2022-09-29 13:30:00,310.49,310.94,309.68,309.79,27115.0,303.3018,303.7414,302.5105,302.618,27115.0
2022-09-29 14:00:00,309.62,310.07,309.22,309.78,99026.0,302.4519,302.8915,302.0612,302.6082,99026.0
2022-09-29 14:30:00,309.84,310.78,309.71,309.85,86028.0,302.6668,303.5851,302.5398,302.6766,86028.0
2022-09-29 15:00:00,309.74,310.92,309.47,310.24,123622.0,302.5691,303.7218,302.3054,303.0576,123622.0
2022-09-29 15:30:00,310.23,311.31,310.06,310.55,255063.0,303.0478,304.1028,302.8817,303.3604,255063.0
2022-09-30 09:30:00,310.29,311.2,308.35,310.89,47026.0,303.1064,303.9953,301.2113,303.6925,47026.0
2022-09-30 10:00:00,310.88,311.61,310.03,311.17,38392.0,303.6827,304.3958,302.8524,303.966,38392.0
2022-09-30 10:30:00,311.14,312.99,311.01,312.54,71804.0,303.9367,305.7439,303.8097,305.3043,71804.0
2022-09-30 11:00:00,312.66,315.1,312.19,314.77,50219.0,305.4215,307.805,304.9624,307.4827,50219.0
2022-09-30 11:30:00,314.55,314.62,311.19,311.71,43182.0,307.2678,307.3362,303.9856,304.4935,43182.0
2022-09-30 12:00:00,311.63,311.92,310.67,310.95,34804.0,304.4154,304.6987,303.4776,303.7511,34804.0
2022-09-30 12:30:00,311.05,312.15,310.93,310.97,33095.0,303.8488,304.9233,303.7316,303.7707,33095.0
2022-09-30 13:00:00,310.9,311.4,310.39,310.76,49781.0,303.7023,304.1907,303.2041,303.5655,49781.0
2022-09-30 13:30:00,310.7,310.9,308.99,309.31,28803.0,303.5069,303.7023,301.8365,302.1491,28803.0
2022-09-30 14:00:00,309.22,310.24,309.05,309.38,40521.0,302.0612,303.0576,301.8951,302.2175,40521.0
2022-09-30 14:30:00,309.38,309.61,307.83,308.06,60141.0,302.2175,302.4421,300.7034,300.928,60141.0
2022-09-30 15:00:00,308.15,308.97,307.14,308.07,94837.0,301.0159,301.817,300.0293,300.9378,94837.0
2022-09-30 15:30:00,308.13,308.36,305.08,306.11,430564.0,300.9964,301.2211,298.017,299.0232,430564.0
2022-10-03 09:30:00,307.07,309.74,306.84,309.33,80365.0,299.9609,302.5691,299.7363,302.1686,80365.0
2022-10-03 10:00:00,309.68,314.25,309.67,313.66,67069.0,302.5105,306.9747,302.5008,306.3984,67069.0
2022-10-03 10:30:00,313.53,314.23,312.85,313.32,44346.0,306.2714,306.9552,305.6071,306.0663,44346.0
2022-10-03 11:00:00,313.32,314.27,313.24,313.79,44361.0,306.0663,306.9943,305.9881,306.5254,44361.0
2022-10-03 11:30:00,313.81,314.55,312.84,313.12,39468.0,306.5449,307.2678,305.5974,305.8709,39468.0
2022-10-03 12:00:00,313.19,313.81,312.0,312.21,40730.0,305.9393,306.5449,304.7768,304.982,40730.0
2022-10-03 12:30:00,312.05,313.04,311.85,312.63,23311.0,304.8257,305.7927,304.6303,305.3922,23311.0
2022-10-03 13:00:00,312.73,313.52,312.52,313.31,27876.0,305.4899,306.2616,305.2848,306.0565,27876.0
2022-10-03 13:30:00,313.47,314.79,313.47,314.08,38206.0,306.2128,307.5022,306.2128,306.8087,38206.0
2022-10-03 14:00:00,313.98,315.68,313.86,315.63,31140.0,306.711,308.3716,306.5938,308.3228,31140.0
2022-10-03 14:30:00,315.61,316.5,315.4,316.02,47974.0,308.3032,309.1726,308.0981,308.7037,47974.0
2022-10-03 15:00:00,316.1,316.36,315.43,315.6,62387.0,308.7819,309.0359,308.1274,308.2935,62387.0
2022-10-03 15:30:00,315.61,315.98,314.06,314.69,141459.0,308.3032,308.6647,306.7891,307.4045,141459.0
2022-10-04 09:30:00,318.84,322.72,318.31,322.72,124152.0,311.4585,315.2486,310.9407,315.2486,124152.0
2022-10-04 10:00:00,322.97,324.0,322.09,322.78,69440.0,315.4928,316.499,314.6332,315.3072,69440.0
2022-10-04 10:30:00,322.64,323.83,322.09,323.57,47773.0,315.1705,316.3329,314.6332,316.079,47773.0
2022-10-04 11:00:00,323.64,324.26,323.0,324.11,40431.0,316.1473,316.753,315.5222,316.6065,40431.0
2022-10-04 11:30:00,324.16,324.34,322.03,322.41,34900.0,316.6553,316.8311,314.5746,314.9458,34900.0
2022-10-04 12:00:00,322.66,323.76,322.51,323.46,27297.0,315.19,316.2646,315.0435,315.9715,27297.0
2022-10-04 12:30:00,323.46,323.83,322.4,322.52,24234.0,315.9715,316.3329,314.936,315.0533,24234.0
2022-10-04 13:00:00,322.5,322.55,320.4,321.2,33069.0,315.0337,315.0826,312.9823,313.7638,33069.0
2022-10-04 13:30:00,321.19,322.51,320.7,322.13,31172.0,313.7541,315.0435,313.2754,314.6723,31172.0
2022-10-04 14:00:00,322.26,322.34,321.14,321.19,26582.0,314.7993,314.8774,313.7052,313.7541,26582.0
2022-10-04 14:30:00,321.15,322.62,321.15,322.43,31351.0,313.715,315.1509,313.715,314.9653,31351.0
2022-10-04 15:00:00,322.43,322.67,321.38,322.63,47387.0,314.9653,315.1998,313.9397,315.1607,47387.0
2022-10-04 15:30:00,322.58,323.55,321.88,323.55,180863.0,315.1119,316.0594,314.4281,316.0594,180863.0
2022-10-05 09:30:00,318.95,322.41,318.94,319.63,82832.0,311.5659,314.9458,311.5561,312.2302,82832.0
2022-10-05 10:00:00,319.39,319.73,317.64,317.78,53892.0,311.9957,312.3279,310.2862,310.423,53892.0
2022-10-05 10:30:00,317.71,318.65,316.93,317.41,48006.0,310.3546,311.2729,309.5927,310.0616,48006.0
2022-10-05 11:00:00,317.43,319.16,316.94,319.16,37891.0,310.0811,311.7711,309.6024,311.7711,37891.0
2022-10-05 11:30:00,319.07,319.85,318.68,319.18,41816.0,311.6831,312.4451,311.3022,311.7906,41816.0
2022-10-05 12:00:00,319.28,320.25,318.82,319.78,52241.0,311.8883,312.8358,311.4389,312.3767,52241.0
2022-10-05 12:30:00,319.83,321.19,319.46,320.66,25511.0,312.4255,313.7541,312.0641,313.2363,25511.0
2022-10-05 13:00:00,320.64,321.04,320.07,320.71,41124.0,313.2168,313.6075,312.66,313.2852,41124.0
2022-10-05 13:30:00,320.67,321.16,319.97,320.39,35450.0,313.2461,313.7247,312.5623,312.9726,35450.0
2022-10-05 14:00:00,320.36,322.21,319.86,322.08,39037.0,312.9433,314.7504,312.4548,314.6234,39037.0
2022-10-05 14:30:00,322.01,322.74,321.73,322.72,31068.0,314.5551,315.2682,314.2816,315.2486,31068.0
2022-10-05 15:00:00,322.8,324.13,322.8,323.25,41306.0,315.3268,316.626,315.3268,315.7664,41306.0
2022-10-05 15:30:00,323.19,323.54,321.06,321.64,152453.0,315.7078,316.0496,313.6271,314.1936,152453.0
2022-10-06 09:30:00,320.96,322.74,320.04,320.89,52087.0,313.5294,315.2682,312.6307,313.461,52087.0
2022-10-06 10:00:00,320.77,320.88,317.13,317.23,43701.0,313.3438,313.4512,309.788,309.8857,43701.0
2022-10-06 10:30:00,317.04,319.54,317.04,319.44,48284.0,309.7001,312.1423,309.7001,312.0446,48284.0
2022-10-06 11:00:00,319.63,319.63,318.23,318.95,35777.0,312.2302,312.2302,310.8626,311.5659,35777.0
2022-10-06 11:30:00,318.95,318.95,317.25,317.29,36735.0,311.5659,311.5659,309.9053,309.9443,36735.0
2022-10-06 12:00:00,317.27,318.0,316.57,317.77,44035.0,309.9248,310.6379,309.241,310.4132,44035.0
2022-10-06 12:30:00,317.81,318.75,317.51,318.13,20454.0,310.4523,311.3705,310.1593,310.7649,20454.0
2022-10-06 13:00:00,318.14,318.48,317.44,318.29,23237.0,310.7747,311.1068,310.0909,310.9212,23237.0
2022-10-06 13:30:00,318.17,318.17,317.46,317.95,20175.0,310.804,310.804,310.1104,310.5891,20175.0
2022-10-06 14:00:00,317.88,317.89,316.7,316.9,33145.0,310.5207,310.5305,309.368,309.5634,33145.0
2022-10-06 14:30:00,316.84,317.05,315.54,315.99,43318.0,309.5048,309.7099,308.2349,308.6744,43318.0
2022-10-06 15:00:00,315.99,316.91,315.4,316.82,50459.0,308.6744,309.5731,308.0981,309.4852,50459.0
2022-10-06 15:30:00,316.98,317.13,315.82,316.18,173648.0,309.6415,309.788,308.5084,308.86,173648.0
2022-10-07 09:30:00,312.78,313.58,309.15,310.34,49683.0,305.5388,306.3202,301.9928,303.1552,49683.0
2022-10-07 10:00:00,310.1,310.75,308.88,308.88,82566.0,302.9208,303.5558,301.729,301.729,82566.0
2022-10-07 10:30:00,309.0,309.46,308.05,308.63,57996.0,301.8463,302.2956,300.9183,301.4848,57996.0
2022-10-07 11:00:00,308.6,308.66,305.71,306.47,64940.0,301.4555,301.5141,298.6324,299.3748,64940.0
2022-10-07 11:30:00,306.59,307.06,305.91,306.06,65264.0,299.4921,299.9512,298.8278,298.9743,65264.0
2022-10-07 12:00:00,306.11,306.95,305.58,305.58,52853.0,299.0232,299.8437,298.5054,298.5054,52853.0
2022-10-07 12:30:00,305.68,305.76,303.56,304.01,38159.0,298.6031,298.6813,296.5322,296.9718,38159.0
2022-10-07 13:00:00,304.0,304.83,303.19,304.66,54250.0,296.962,297.7728,296.1708,297.6067,54250.0
2022-10-07 13:30:00,304.66,305.42,304.34,304.71,106766.0,297.6067,298.3491,297.2942,297.6556,106766.0
2022-10-07 14:00:00,304.66,305.24,304.58,304.58,50710.0,297.6067,298.1733,297.5286,297.5286,50710.0
2022-10-07 14:30:00,304.59,304.86,304.07,304.38,35908.0,297.5384,297.8021,297.0304,297.3332,35908.0
2022-10-07 15:00:00,304.55,305.04,302.98,303.2,44970.0,297.4993,297.9779,295.9656,296.1805,44970.0
2022-10-07 15:30:00,303.22,305.15,302.61,304.84,178776.0,296.2001,298.0854,295.6042,297.7826,178776.0
2022-10-10 09:30:00,307.12,307.18,303.7,304.0,66347.0,300.0098,300.0684,296.669,296.962,66347.0
2022-10-10 10:00:00,304.13,304.13,301.25,302.38,87523.0,297.089,297.089,294.2757,295.3795,87523.0
2022-10-10 10:30:00,302.33,302.63,297.97,298.93,94711.0,295.3307,295.6237,291.0716,292.0094,94711.0
2022-10-10 11:00:00,298.92,300.36,298.57,299.85,86054.0,291.9996,293.4063,291.6577,292.9081,86054.0
2022-10-10 11:30:00,299.84,300.02,298.96,299.63,35140.0,292.8983,293.0742,292.0387,292.6932,35140.0
2022-10-10 12:00:00,299.45,299.62,297.75,298.07,40999.0,292.5174,292.6834,290.8567,291.1693,40999.0
2022-10-10 12:30:00,298.06,298.63,297.71,297.88,52464.0,291.1595,291.7163,290.8176,290.9837,52464.0
2022-10-10 13:00:00,297.77,299.14,297.73,298.78,32288.0,290.8763,292.2145,290.8372,291.8629,32288.0
2022-10-10 13:30:00,298.78,300.42,298.68,300.03,92995.0,291.8629,293.4649,291.7652,293.0839,92995.0
2022-10-10 14:00:00,300.02,300.22,298.46,298.56,50363.0,293.0742,293.2695,291.5503,291.648,50363.0
2022-10-10 14:30:00,298.5,299.6,298.39,298.71,41940.0,291.5894,292.6639,291.4819,291.7945,41940.0
2022-10-10 15:00:00,298.81,299.92,298.32,299.17,40468.0,291.8922,292.9765,291.4135,292.2438,40468.0
2022-10-10 15:30:00,299.05,300.27,298.72,298.84,114931.0,292.1266,293.3184,291.8043,291.9215,114931.0
2022-10-11 09:30:00,297.27,297.98,293.88,294.12,96605.0,290.3878,291.0814,287.0763,287.3108,96605.0
2022-10-11 10:00:00,293.88,295.17,293.11,294.0,48810.0,287.0763,288.3364,286.3241,287.1935,48810.0
2022-10-11 10:30:00,294.01,294.62,293.38,293.95,110405.0,287.2033,287.7992,286.5879,287.1447,110405.0
2022-10-11 11:00:00,294.01,295.42,293.74,294.45,113067.0,287.2033,288.5807,286.9396,287.6331,113067.0
2022-10-11 11:30:00,294.58,297.38,294.53,297.27,62632.0,287.7601,290.4953,287.7113,290.3878,62632.0
2022-10-11 12:00:00,297.16,298.95,296.41,298.47,49529.0,290.2804,292.0289,289.5477,291.5601,49529.0
2022-10-11 12:30:00,298.33,299.51,298.33,298.82,28949.0,291.4233,292.576,291.4233,291.9019,28949.0
2022-10-11 13:00:00,298.92,298.99,297.53,297.79,32258.0,291.9996,292.068,290.6418,290.8958,32258.0
2022-10-11 13:30:00,297.85,298.53,297.33,298.37,26588.0,290.9544,291.6187,290.4464,291.4624,26588.0
2022-10-11 14:00:00,298.39,298.49,296.79,297.35,44026.0,291.4819,291.5796,289.9189,290.466,44026.0
2022-10-11 14:30:00,297.42,297.86,294.33,294.45,45337.0,290.5344,290.9642,287.5159,287.6331,45337.0
2022-10-11 15:00:00,294.35,294.73,293.13,294.67,68878.0,287.5354,287.9066,286.3437,287.848,68878.0
2022-10-11 15:30:00,294.56,295.57,294.11,294.73,141381.0,287.7406,288.7272,287.301,287.9066,141381.0
2022-10-12 09:30:00,294.9,294.91,292.21,293.54,70975.0,288.0727,288.0825,285.445,286.7442,70975.0
2022-10-12 10:00:00,293.69,294.21,291.28,292.73,45070.0,286.8907,287.3987,284.5365,285.9529,45070.0
2022-10-12 10:30:00,292.67,293.37,291.9,292.61,34916.0,285.8943,286.5781,285.1422,285.8357,34916.0
2022-10-12 11:00:00,292.74,293.98,292.74,293.56,26321.0,285.9627,287.174,285.9627,286.7637,26321.0
2022-10-12 11:30:00,293.8,294.7,293.07,294.7,25298.0,286.9982,287.8773,286.2851,287.8773,25298.0
2022-10-12 12:00:00,294.87,295.13,293.75,294.14,28224.0,288.0434,288.2974,286.9493,287.3303,28224.0
2022-10-12 12:30:00,294.22,294.77,293.58,294.66,31726.0,287.4084,287.9457,286.7833,287.8383,31726.0
2022-10-12 13:00:00,294.59,294.76,294.22,294.41,23811.0,287.7699,287.9359,287.4084,287.594,23811.0
2022-10-12 13:30:00,294.46,294.75,293.84,294.57,42146.0,287.6429,287.9262,287.0372,287.7503,42146.0
2022-10-12 14:00:00,294.73,295.89,294.18,295.65,34067.0,287.9066,289.0398,287.3694,288.8053,34067.0
2022-10-12 14:30:00,295.67,295.75,293.32,293.46,38893.0,288.8249,288.903,286.5293,286.666,38893.0
2022-10-12 15:00:00,293.57,293.61,293.01,293.06,40853.0,286.7735,286.8126,286.2265,286.2753,40853.0
2022-10-12 15:30:00,293.06,293.54,291.06,291.25,217984.0,286.2753,286.7442,284.3216,284.5072,217984.0
2022-10-13 09:30:00,283.0,283.32,279.32,282.64,200265.0,276.4482,276.7608,272.8534,276.0965,200265.0
2022-10-13 10:00:00,282.56,285.3,282.0,283.21,129585.0,276.0184,278.695,275.4714,276.6533,129585.0
2022-10-13 10:30:00,283.12,285.0,282.9,283.8,102221.0,276.5654,278.4019,276.3505,277.2297,102221.0
2022-10-13 11:00:00,283.75,290.16,283.67,288.52,157003.0,277.1808,283.4424,277.1027,281.8404,157003.0
2022-10-13 11:30:00,288.74,292.15,287.63,290.94,96737.0,282.0553,285.3864,280.971,284.2044,96737.0
2022-10-13 12:00:00,291.05,291.95,290.1,290.58,84151.0,284.3118,285.191,283.3838,283.8527,84151.0
2022-10-13 12:30:00,290.76,292.49,290.41,292.1,84870.0,284.0285,285.7185,283.6866,285.3375,84870.0
2022-10-13 13:00:00,292.04,293.94,291.8,293.51,88666.0,285.2789,287.1349,285.0445,286.7149,88666.0
2022-10-13 13:30:00,293.56,294.35,292.85,292.96,88181.0,286.7637,287.5354,286.0702,286.1776,88181.0
2022-10-13 14:00:00,292.84,293.59,291.88,291.9,69955.0,286.0604,286.793,285.1226,285.1422,69955.0
2022-10-13 14:30:00,292.03,293.89,291.74,293.66,78579.0,285.2691,287.0861,284.9859,286.8614,78579.0
2022-10-13 15:00:00,293.67,294.03,292.67,292.77,118980.0,286.8712,287.2228,285.8943,285.992,118980.0
2022-10-13 15:30:00,292.82,293.37,291.27,292.28,381828.0,286.0409,286.5781,284.5267,285.5134,381828.0
2022-10-14 09:30:00,295.29,300.11,294.02,298.6,112179.0,288.4537,293.1621,287.2131,291.687,112179.0
2022-10-14 10:00:00,298.23,298.23,293.02,293.83,34480.0,291.3256,291.3256,286.2362,287.0275,34480.0
2022-10-14 10:30:00,293.87,294.2,291.81,293.15,32381.0,287.0665,287.3889,285.0542,286.3632,32381.0
2022-10-14 11:00:00,293.07,294.02,291.29,292.9,38900.0,286.2851,287.2131,284.5463,286.119,38900.0
2022-10-14 11:30:00,292.56,292.56,290.1,290.2,25193.0,285.7869,285.7869,283.3838,283.4815,25193.0
2022-10-14 12:00:00,290.15,290.71,288.76,289.77,31478.0,283.4327,283.9797,282.0748,283.0615,31478.0
2022-10-14 12:30:00,289.84,290.81,289.42,289.58,33500.0,283.1298,284.0774,282.7196,282.8759,33500.0
2022-10-14 13:00:00,289.6,290.3,288.86,290.0,27232.0,282.8954,283.5792,282.1725,283.2861,27232.0
2022-10-14 13:30:00,290.0,290.34,289.45,289.79,36490.0,283.2861,283.6183,282.7489,283.081,36490.0
2022-10-14 14:00:00,289.79,289.79,287.77,288.48,45234.0,283.081,283.081,281.1078,281.8013,45234.0
2022-10-14 14:30:00,288.45,288.79,287.94,288.29,75087.0,281.772,282.1042,281.2738,281.6157,75087.0
2022-10-14 15:00:00,288.53,288.96,287.09,288.17,44410.0,281.8502,282.2702,280.4435,281.4985,44410.0
2022-10-14 15:30:00,288.05,288.69,286.12,287.19,170184.0,281.3813,282.0065,279.496,280.5412,170184.0
2022-10-17 09:30:00,292.71,300.05,291.65,298.44,109115.0,285.9334,293.1035,284.8979,291.5307,109115.0
2022-10-17 10:00:00,298.96,299.81,297.6,297.85,76943.0,292.0387,292.869,290.7102,290.9544,76943.0
2022-10-17 10:30:00,297.85,298.48,296.45,296.99,41825.0,290.9544,291.5698,289.5868,290.1143,41825.0
2022-10-17 11:00:00,297.34,298.05,296.49,297.84,63011.0,290.4562,291.1498,289.6259,290.9446,63011.0
2022-10-17 11:30:00,297.86,299.21,297.46,298.31,66940.0,290.9642,292.2829,290.5734,291.4038,66940.0
2022-10-17 12:00:00,298.39,298.78,297.4,297.9,31924.0,291.4819,291.8629,290.5148,291.0032,31924.0
2022-10-17 12:30:00,297.89,298.15,296.52,297.0,32664.0,290.9935,291.2475,289.6552,290.1241,32664.0
2022-10-17 13:00:00,297.08,297.57,296.7,297.32,41850.0,290.2022,290.6809,289.831,290.4367,41850.0
2022-10-17 13:30:00,297.41,298.0,297.08,297.91,50764.0,290.5246,291.1009,290.2022,291.013,50764.0
2022-10-17 14:00:00,297.9,298.44,296.51,296.74,45417.0,291.0032,291.5307,289.6454,289.8701,45417.0
2022-10-17 14:30:00,296.7,297.53,296.36,297.13,35929.0,289.831,290.6418,289.4989,290.2511,35929.0
2022-10-17 15:00:00,297.08,297.48,296.37,296.8,50795.0,290.2022,290.593,289.5087,289.9287,50795.0
2022-10-17 15:30:00,296.88,297.56,296.37,297.4,224485.0,290.0069,290.6711,289.5087,290.5148,224485.0
2022-10-18 09:30:00,304.35,306.13,301.56,302.1,166375.0,297.3039,299.0427,294.5785,295.106,166375.0
2022-10-18 10:00:00,302.23,304.61,301.54,301.75,143255.0,295.233,297.5579,294.559,294.7641,143255.0
2022-10-18 10:30:00,301.42,302.16,300.26,301.53,59623.0,294.4418,295.1646,293.3086,294.5492,59623.0
2022-10-18 11:00:00,301.46,301.94,298.88,299.43,69210.0,294.4808,294.9497,291.9606,292.4978,69210.0
2022-10-18 11:30:00,299.5,300.21,298.19,300.13,146798.0,292.5662,293.2598,291.2865,293.1816,146798.0
2022-10-18 12:00:00,300.06,300.82,299.52,300.32,60399.0,293.1132,293.8556,292.5857,293.3672,60399.0
2022-10-18 12:30:00,300.32,301.5,300.04,300.06,44436.0,293.3672,294.5199,293.0937,293.1132,44436.0
2022-10-18 13:00:00,300.18,300.34,298.95,300.3,38727.0,293.2305,293.3868,292.0289,293.3477,38727.0
2022-10-18 13:30:00,300.3,301.5,300.23,301.36,75520.0,293.3477,294.5199,293.2793,294.3831,75520.0
2022-10-18 14:00:00,301.36,301.6,300.55,301.57,62547.0,294.3831,294.6176,293.5919,294.5883,62547.0
2022-10-18 14:30:00,301.6,301.61,298.71,299.35,54942.0,294.6176,294.6274,291.7945,292.4197,54942.0
2022-10-18 15:00:00,299.28,299.46,298.31,299.38,55669.0,292.3513,292.5271,291.4038,292.449,55669.0
2022-10-18 15:30:00,299.35,300.92,299.35,300.92,215461.0,292.4197,293.9533,292.4197,293.9533,215461.0
2022-10-19 09:30:00,296.84,300.14,295.54,295.71,120644.0,289.9678,293.1914,288.6979,288.8639,120644.0
2022-10-19 10:00:00,295.58,299.16,295.04,298.41,99941.0,288.737,292.2341,288.2095,291.5014,99941.0
2022-10-19 10:30:00,298.43,298.67,296.8,297.1,34291.0,291.521,291.7554,289.9287,290.2218,34291.0
2022-10-19 11:00:00,297.09,298.19,296.73,297.25,40269.0,290.212,291.2865,289.8603,290.3683,40269.0
2022-10-19 11:30:00,297.13,298.53,296.76,298.05,34751.0,290.2511,291.6187,289.8896,291.1498,34751.0
2022-10-19 12:00:00,297.98,298.01,296.36,296.61,22876.0,291.0814,291.1107,289.4989,289.7431,22876.0
2022-10-19 12:30:00,296.52,296.95,295.55,295.69,23334.0,289.6552,290.0752,288.7077,288.8444,23334.0
2022-10-19 13:00:00,295.79,295.99,294.55,295.17,28638.0,288.9421,289.1375,287.7308,288.3364,28638.0
2022-10-19 13:30:00,295.05,295.6,294.74,295.5,23224.0,288.2192,288.7565,287.9164,288.6588,23224.0
2022-10-19 14:00:00,295.5,296.8,295.14,296.57,34455.0,288.6588,289.9287,288.3071,289.704,34455.0
2022-10-19 14:30:00,296.57,296.64,295.38,295.45,31370.0,289.704,289.7724,288.5416,288.61,31370.0
2022-10-19 15:00:00,295.49,296.45,295.2,296.0,40789.0,288.649,289.5868,288.3658,289.1472,40789.0
2022-10-19 15:30:00,296.09,296.93,295.9,296.73,166540.0,289.2351,290.0557,289.0495,289.8603,166540.0
2022-10-20 09:30:00,296.51,297.12,293.96,296.58,86237.0,289.6454,290.2413,287.1545,289.7138,86237.0
2022-10-20 10:00:00,296.62,299.89,296.39,299.38,84715.0,289.7529,292.9472,289.5282,292.449,84715.0
2022-10-20 10:30:00,299.4,299.74,297.18,297.87,40013.0,292.4685,292.8006,290.2999,290.9739,40013.0
2022-10-20 11:00:00,297.85,298.17,296.12,296.5,24378.0,290.9544,291.267,289.2645,289.6357,24378.0
2022-10-20 11:30:00,296.42,296.83,295.49,295.54,37685.0,289.5575,289.958,288.649,288.6979,37685.0
2022-10-20 12:00:00,295.48,295.68,293.14,293.38,32916.0,288.6393,288.8346,286.3534,286.5879,32916.0
2022-10-20 12:30:00,293.42,293.97,292.73,293.87,34374.0,286.627,287.1642,285.9529,287.0665,34374.0
2022-10-20 13:00:00,293.93,294.26,293.08,293.08,56700.0,287.1252,287.4475,286.2948,286.2948,56700.0
2022-10-20 13:30:00,293.05,293.05,291.2,291.87,41671.0,286.2655,286.2655,284.4584,285.1128,41671.0
2022-10-20 14:00:00,291.97,292.04,290.46,290.72,41090.0,285.2105,285.2789,283.7355,283.9895,41090.0
2022-10-20 14:30:00,290.61,292.23,290.61,292.01,57306.0,283.882,285.4645,283.882,285.2496,57306.0
2022-10-20 15:00:00,292.08,292.97,291.26,291.42,77750.0,285.318,286.1874,284.517,284.6733,77750.0
2022-10-20 15:30:00,291.42,292.96,291.17,291.68,186157.0,284.6733,286.1776,284.4291,284.9272,186157.0
2022-10-21 09:30:00,291.83,292.99,289.2,292.99,211990.0,285.0738,286.2069,282.5047,286.2069,211990.0
2022-10-21 10:00:00,292.67,293.59,288.84,289.1,82547.0,285.8943,286.793,282.153,282.407,82547.0
2022-10-21 10:30:00,289.09,289.73,287.61,287.87,64900.0,282.3972,283.0224,280.9515,281.2055,64900.0
2022-10-21 11:00:00,287.8,289.61,287.31,289.28,47756.0,281.1371,282.9052,280.6584,282.5828,47756.0
2022-10-21 11:30:00,289.12,290.37,288.73,289.93,46080.0,282.4265,283.6476,282.0455,283.2178,46080.0
2022-10-21 12:00:00,290.03,291.56,290.02,290.54,77742.0,283.3154,284.81,283.3057,283.8136,77742.0
2022-10-21 12:30:00,290.54,293.46,290.45,293.1,43831.0,283.8136,286.666,283.7257,286.3144,43831.0
2022-10-21 13:00:00,293.03,293.6,292.14,292.7,48014.0,286.246,286.8028,285.3766,285.9236,48014.0
2022-10-21 13:30:00,292.71,293.94,292.71,293.94,58410.0,285.9334,287.1349,285.9334,287.1349,58410.0
2022-10-21 14:00:00,293.94,294.57,293.78,294.0,29977.0,287.1349,287.7503,286.9786,287.1935,29977.0
2022-10-21 14:30:00,293.98,294.19,293.47,293.98,39624.0,287.174,287.3791,286.6758,287.174,39624.0
2022-10-21 15:00:00,294.07,295.51,293.85,295.5,53974.0,287.2619,288.6686,287.047,288.6588,53974.0
2022-10-21 15:30:00,295.5,296.36,295.31,295.91,218549.0,288.6588,289.4989,288.4732,289.0593,218549.0
2022-10-24 09:30:00,298.22,301.33,297.5,300.65,111696.0,291.3158,294.3538,290.6125,293.6896,111696.0
2022-10-24 10:00:00,300.69,300.87,295.4,296.67,61833.0,293.7287,293.9045,288.5611,289.8017,61833.0
2022-10-24 10:30:00,296.53,298.53,295.98,298.45,65003.0,289.665,291.6187,289.1277,291.5405,65003.0
2022-10-24 11:00:00,298.35,300.08,297.64,300.07,57133.0,291.4428,293.1328,290.7493,293.123,57133.0
2022-10-24 11:30:00,299.87,301.91,298.9,301.84,70206.0,292.9276,294.9204,291.9801,294.852,70206.0
2022-10-24 12:00:00,301.73,302.0,300.56,301.21,40831.0,294.7446,295.0083,293.6017,294.2366,40831.0
2022-10-24 12:30:00,301.27,302.28,300.86,301.84,54367.0,294.2952,295.2818,293.8947,294.852,54367.0
2022-10-24 13:00:00,301.85,302.21,301.04,301.3,50741.0,294.8618,295.2135,294.0706,294.3245,50741.0
2022-10-24 13:30:00,301.23,301.25,299.85,299.85,45881.0,294.2562,294.2757,292.9081,292.9081,45881.0
2022-10-24 14:00:00,300.03,300.94,299.93,300.58,39941.0,293.0839,293.9729,292.9862,293.6212,39941.0
2022-10-24 14:30:00,300.63,302.12,300.56,301.58,41284.0,293.67,295.1255,293.6017,294.598,41284.0
2022-10-24 15:00:00,301.58,302.12,301.37,301.52,69238.0,294.598,295.1255,294.3929,294.5394,69238.0
2022-10-24 15:30:00,301.48,301.59,299.63,300.52,218689.0,294.5004,294.6078,292.6932,293.5626,218689.0
2022-10-25 09:30:00,296.5,301.87,295.52,300.58,334145.0,289.6357,294.8813,288.6783,293.6212,334145.0
2022-10-25 10:00:00,300.8,304.02,300.54,304.02,125496.0,293.8361,296.9816,293.5821,296.9816,125496.0
2022-10-25 10:30:00,304.2,307.49,304.1,305.77,119742.0,297.1574,300.3712,297.0597,298.691,119742.0
2022-10-25 11:00:00,305.77,307.84,305.62,307.84,103287.0,298.691,300.7131,298.5445,300.7131,103287.0
2022-10-25 11:30:00,307.76,309.29,307.65,308.67,47624.0,300.635,302.1296,300.5275,301.5239,47624.0
2022-10-25 12:00:00,308.79,309.53,307.75,308.97,44992.0,301.6411,302.364,300.6252,301.817,44992.0
2022-10-25 12:30:00,309.05,309.34,308.29,308.73,43515.0,301.8951,302.1784,301.1527,301.5825,43515.0
2022-10-25 13:00:00,308.85,309.96,308.48,309.53,57951.0,301.6997,302.784,301.3383,302.364,57951.0
2022-10-25 13:30:00,309.67,310.17,309.07,309.71,98141.0,302.5008,302.9892,301.9146,302.5398,98141.0
2022-10-25 14:00:00,309.54,310.82,309.44,310.82,44166.0,302.3738,303.6241,302.2761,303.6241,44166.0
2022-10-25 14:30:00,310.62,311.46,310.53,311.29,43034.0,303.4288,304.2493,303.3408,304.0833,43034.0
2022-10-25 15:00:00,311.29,312.5,311.09,312.06,62351.0,304.0833,305.2652,303.8879,304.8354,62351.0
2022-10-25 15:30:00,312.17,312.97,311.44,311.76,359843.0,304.9429,305.7244,304.2298,304.5424,359843.0
2022-10-26 09:30:00,312.49,314.2,311.21,311.22,93856.0,305.2555,306.9259,304.0051,304.0149,93856.0
2022-10-26 10:00:00,311.57,314.68,311.56,314.19,149759.0,304.3568,307.3948,304.347,306.9161,149759.0
2022-10-26 10:30:00,314.19,315.09,313.51,314.79,60927.0,306.9161,307.7953,306.2519,307.5022,60927.0
2022-10-26 11:00:00,314.76,317.83,314.76,317.34,58570.0,307.4729,310.4718,307.4729,309.9932,58570.0
2022-10-26 11:30:00,317.33,318.01,316.97,317.5,52532.0,309.9834,310.6477,309.6318,310.1495,52532.0
2022-10-26 12:00:00,317.42,317.62,315.75,316.21,51385.0,310.0713,310.2667,308.44,308.8893,51385.0
2022-10-26 12:30:00,316.37,316.88,314.88,315.05,31492.0,309.0456,309.5438,307.5901,307.7562,31492.0
2022-10-26 13:00:00,314.96,315.29,314.3,314.43,34203.0,307.6683,307.9906,307.0236,307.1506,34203.0
2022-10-26 13:30:00,314.44,314.44,313.26,314.19,38854.0,307.1603,307.1603,306.0076,306.9161,38854.0
2022-10-26 14:00:00,314.11,314.55,312.68,312.82,38035.0,306.838,307.2678,305.4411,305.5778,38035.0
2022-10-26 14:30:00,312.8,312.93,311.63,311.9,39606.0,305.5583,305.6853,304.4154,304.6791,39606.0
2022-10-26 15:00:00,311.82,311.82,310.79,311.34,78215.0,304.601,304.601,303.5948,304.1321,78215.0
2022-10-26 15:30:00,311.41,312.61,310.62,311.65,251756.0,304.2005,305.3727,303.4288,304.4349,251756.0
2022-10-27 09:30:00,312.39,324.72,312.39,320.94,248720.0,305.1578,317.2023,305.1578,313.5098,248720.0
2022-10-27 10:00:00,321.04,326.26,318.83,325.71,159068.0,313.6075,318.7067,311.4487,318.1694,159068.0
2022-10-27 10:30:00,325.52,326.4,322.08,322.09,108240.0,317.9838,318.8434,314.6234,314.6332,108240.0
2022-10-27 11:00:00,322.75,323.71,321.5,321.75,78266.0,315.2779,316.2157,314.0569,314.3011,78266.0
2022-10-27 11:30:00,321.75,321.76,318.5,318.6,79694.0,314.3011,314.3109,311.1263,311.224,79694.0
2022-10-27 12:00:00,318.9,320.06,317.0,317.07,82074.0,311.5171,312.6502,309.6611,309.7294,82074.0
2022-10-27 12:30:00,317.03,318.22,316.55,317.38,45149.0,309.6904,310.8528,309.2215,310.0323,45149.0
2022-10-27 13:00:00,317.46,319.35,317.13,318.47,73371.0,310.1104,311.9567,309.788,311.097,73371.0
2022-10-27 13:30:00,318.39,320.4,318.15,320.37,50247.0,311.0189,312.9823,310.7844,312.953,50247.0
2022-10-27 14:00:00,320.38,320.89,318.62,319.78,51681.0,312.9628,313.461,311.2436,312.3767,51681.0
2022-10-27 14:30:00,319.79,320.78,319.73,320.55,60178.0,312.3865,313.3535,312.3279,313.1289,60178.0
2022-10-27 15:00:00,320.53,321.96,320.48,321.68,75590.0,313.1093,314.5062,313.0605,314.2327,75590.0
2022-10-27 15:30:00,321.73,322.56,318.79,319.76,317555.0,314.2816,315.0923,311.4096,312.3572,317555.0
2022-10-28 09:30:00,316.86,320.71,315.63,320.23,71626.0,309.5243,313.2852,308.3228,312.8163,71626.0
2022-10-28 10:00:00,320.5,321.58,318.28,319.96,50352.0,313.08,314.135,310.9114,312.5525,50352.0
2022-10-28 10:30:00,320.2,321.42,320.2,320.8,29404.0,312.787,313.9787,312.787,313.3731,29404.0
2022-10-28 11:00:00,321.04,322.18,320.81,321.4,27058.0,313.6075,314.7211,313.3829,313.9592,27058.0
2022-10-28 11:30:00,321.32,323.52,321.24,322.69,42134.0,313.881,316.0301,313.8029,315.2193,42134.0
2022-10-28 12:00:00,322.69,323.02,321.45,322.71,24128.0,315.2193,315.5417,314.008,315.2389,24128.0
2022-10-28 12:30:00,322.81,323.28,322.28,323.06,25990.0,315.3365,315.7957,314.8188,315.5808,25990.0
2022-10-28 13:00:00,323.0,323.46,322.18,322.56,19817.0,315.5222,315.9715,314.7211,315.0923,19817.0
2022-10-28 13:30:00,322.59,323.42,322.51,323.19,22400.0,315.1216,315.9324,315.0435,315.7078,22400.0
2022-10-28 14:00:00,323.19,323.81,322.8,323.56,25316.0,315.7078,316.3134,315.3268,316.0692,25316.0
2022-10-28 14:30:00,323.65,325.72,323.54,325.56,31721.0,316.1571,318.1792,316.0496,318.0229,31721.0
2022-10-28 15:00:00,325.65,327.11,325.34,326.9,91398.0,318.1108,319.537,317.808,319.3319,91398.0
2022-10-28 15:30:00,326.9,327.63,326.34,326.94,268339.0,319.3319,320.045,318.7848,319.3709,268339.0
2022-10-31 09:30:00,324.51,326.57,322.43,325.09,89812.0,316.9972,319.0095,314.9653,317.5638,89812.0
2022-10-31 10:00:00,325.06,325.78,323.25,323.82,40432.0,317.5345,318.2378,315.7664,316.3232,40432.0
2022-10-31 10:30:00,323.69,324.0,321.53,321.88,46579.0,316.1962,316.499,314.0862,314.4281,46579.0
2022-10-31 11:00:00,321.72,325.15,321.69,323.9,76890.0,314.2718,317.6224,314.2425,316.4013,76890.0
2022-10-31 11:30:00,324.03,324.65,322.95,323.47,34404.0,316.5283,317.134,315.4733,315.9813,34404.0
2022-10-31 12:00:00,323.3,324.39,322.89,323.51,44561.0,315.8152,316.88,315.4147,316.0203,44561.0
2022-10-31 12:30:00,323.49,324.72,322.72,324.72,59966.0,316.0008,317.2023,315.2486,317.2023,59966.0
2022-10-31 13:00:00,324.54,325.03,323.71,324.52,46842.0,317.0265,317.5052,316.2157,317.007,46842.0
2022-10-31 13:30:00,324.44,324.65,322.52,322.52,27180.0,316.9288,317.134,315.0533,315.0533,27180.0
2022-10-31 14:00:00,322.6,322.89,321.86,322.63,29898.0,315.1314,315.4147,314.4085,315.1607,29898.0
2022-10-31 14:30:00,322.6,323.26,322.08,322.35,57117.0,315.1314,315.7761,314.6234,314.8872,57117.0
2022-10-31 15:00:00,322.32,322.33,321.15,322.01,47148.0,314.8579,314.8677,313.715,314.5551,47148.0
2022-10-31 15:30:00,321.97,322.92,321.14,321.29,179768.0,314.516,315.444,313.7052,313.8517,179768.0
2022-11-01 09:30:00,325.27,326.17,323.08,323.98,95251.0,317.7396,318.6188,315.6003,316.4795,95251.0
2022-11-01 10:00:00,323.98,324.03,320.0,320.97,40486.0,316.4795,316.5283,312.5916,313.5391,40486.0
2022-11-01 10:30:00,321.19,322.31,317.65,318.09,37886.0,313.7541,314.8481,310.296,310.7258,37886.0
2022-11-01 11:00:00,318.24,318.73,317.21,317.87,32846.0,310.8724,311.351,309.8662,310.5109,32846.0
2022-11-01 11:30:00,317.93,318.48,316.42,318.45,46638.0,310.5695,311.1068,309.0945,311.0775,46638.0
2022-11-01 12:00:00,318.36,319.11,317.24,317.9,41916.0,310.9896,311.7222,309.8955,310.5402,41916.0
2022-11-01 12:30:00,317.94,318.07,316.79,316.85,53181.0,310.5793,310.7063,309.4559,309.5145,53181.0
2022-11-01 13:00:00,316.98,317.43,316.45,316.67,44055.0,309.6415,310.0811,309.1238,309.3387,44055.0
2022-11-01 13:30:00,316.62,316.83,316.02,316.66,22920.0,309.2899,309.495,308.7037,309.3289,22920.0
2022-11-01 14:00:00,316.84,317.28,316.38,316.94,35470.0,309.5048,309.9346,309.0554,309.6024,35470.0
2022-11-01 14:30:00,317.0,317.15,316.09,316.87,30271.0,309.6611,309.8076,308.7721,309.5341,30271.0
2022-11-01 15:00:00,316.79,317.38,315.9,315.9,38633.0,309.4559,310.0323,308.5865,308.5865,38633.0
2022-11-01 15:30:00,315.97,316.67,315.23,316.15,229931.0,308.6549,309.3387,307.932,308.8307,229931.0
2022-11-02 09:30:00,315.59,316.96,312.05,313.13,46334.0,308.2837,309.622,304.8257,305.8807,46334.0
2022-11-02 10:00:00,313.01,313.89,311.91,312.19,74715.0,305.7634,306.6231,304.6889,304.9624,74715.0
2022-11-02 10:30:00,312.4,315.66,312.17,315.0,45036.0,305.1676,308.3521,304.9429,307.7074,45036.0
2022-11-02 11:00:00,315.0,315.45,313.64,313.76,21106.0,307.7074,308.1469,306.3788,306.4961,21106.0
2022-11-02 11:30:00,313.9,314.36,313.73,313.87,27250.0,306.6328,307.0822,306.4668,306.6035,27250.0
2022-11-02 12:00:00,313.83,313.97,312.8,313.26,31868.0,306.5644,306.7012,305.5583,306.0076,31868.0
2022-11-02 12:30:00,313.26,314.79,313.02,314.67,29454.0,306.0076,307.5022,305.7732,307.385,29454.0
2022-11-02 13:00:00,314.48,314.68,314.13,314.31,16837.0,307.1994,307.3948,306.8575,307.0333,16837.0
2022-11-02 13:30:00,314.31,315.86,314.1,315.47,20614.0,307.0333,308.5474,306.8282,308.1665,20614.0
2022-11-02 14:00:00,315.54,320.15,315.11,320.04,77809.0,308.2349,312.7381,307.8148,312.6307,77809.0
2022-11-02 14:30:00,320.36,320.51,311.68,313.48,102656.0,312.9433,313.0898,304.4642,306.2225,102656.0
2022-11-02 15:00:00,313.37,315.33,309.57,310.08,58837.0,306.1151,308.0297,302.4031,302.9013,58837.0
2022-11-02 15:30:00,310.14,310.81,309.01,310.55,337714.0,302.9599,303.6144,301.856,303.3604,337714.0
2022-11-03 09:30:00,305.31,310.09,305.05,307.88,116397.0,298.2417,302.911,297.9877,300.7522,116397.0
2022-11-03 10:00:00,307.91,311.59,307.85,311.33,62505.0,300.7815,304.3763,300.7229,304.1223,62505.0
2022-11-03 10:30:00,311.55,311.64,309.51,311.62,47575.0,304.3372,304.4251,302.3445,304.4056,47575.0
2022-11-03 11:00:00,311.5,311.5,307.5,307.5,56137.0,304.2884,304.2884,300.381,300.381,56137.0
2022-11-03 11:30:00,307.66,309.17,306.76,308.69,47149.0,300.5373,302.0123,299.6581,301.5434,47149.0
2022-11-03 12:00:00,308.72,309.53,308.19,308.93,44269.0,301.5727,302.364,301.055,301.7779,44269.0
2022-11-03 12:30:00,308.83,310.22,308.28,310.22,48325.0,301.6802,303.038,301.1429,303.038,48325.0
2022-11-03 13:00:00,310.19,310.23,309.43,309.64,28766.0,303.0087,303.0478,302.2663,302.4715,28766.0
2022-11-03 13:30:00,309.57,310.19,309.07,309.68,32038.0,302.4031,303.0087,301.9146,302.5105,32038.0
2022-11-03 14:00:00,309.68,310.67,308.76,310.44,29325.0,302.5105,303.4776,301.6118,303.2529,29325.0
2022-11-03 14:30:00,310.56,310.99,309.99,310.97,31874.0,303.3702,303.7902,302.8133,303.7707,31874.0
2022-11-03 15:00:00,311.05,311.05,310.36,310.67,38714.0,303.8488,303.8488,303.1748,303.4776,38714.0
2022-11-03 15:30:00,310.76,311.12,308.28,309.17,204998.0,303.5655,303.9172,301.1429,302.0123,204998.0
2022-11-04 09:30:00,313.31,313.99,309.85,313.99,65104.0,306.0565,306.7207,302.6766,306.7207,65104.0
2022-11-04 10:00:00,314.06,316.99,312.92,316.78,82997.0,306.7891,309.6513,305.6755,309.4462,82997.0
2022-11-04 10:30:00,316.79,318.22,316.44,317.51,100682.0,309.4559,310.8528,309.114,310.1593,100682.0
2022-11-04 11:00:00,317.48,318.06,314.81,314.81,85827.0,310.1299,310.6965,307.5218,307.5218,85827.0
2022-11-04 11:30:00,314.71,315.44,312.14,312.21,57313.0,307.4241,308.1372,304.9136,304.982,57313.0
2022-11-04 12:00:00,312.37,314.19,311.65,313.7,42352.0,305.1382,306.9161,304.4349,306.4375,42352.0
2022-11-04 12:30:00,313.49,313.5,311.52,312.48,35828.0,306.2323,306.2421,304.3079,305.2457,35828.0
2022-11-04 13:00:00,312.46,313.22,311.82,312.21,50017.0,305.2262,305.9686,304.601,304.982,50017.0
2022-11-04 13:30:00,312.29,312.74,311.86,311.88,29439.0,305.0601,305.4997,304.6401,304.6596,29439.0
2022-11-04 14:00:00,311.9,313.75,311.31,313.28,29470.0,304.6791,306.4863,304.1028,306.0272,29470.0
2022-11-04 14:30:00,313.31,315.19,313.04,315.1,22829.0,306.0565,307.893,305.7927,307.805,22829.0
2022-11-04 15:00:00,315.18,315.77,314.33,314.91,37507.0,307.8832,308.4595,307.0529,307.6194,37507.0
2022-11-04 15:30:00,314.89,316.66,314.49,316.48,137777.0,307.5999,309.3289,307.2092,309.1531,137777.0
2022-11-07 09:30:00,321.37,322.28,317.2,317.45,80181.0,313.9299,314.8188,309.8564,310.1006,80181.0
2022-11-07 10:00:00,317.55,319.56,317.4,317.69,33795.0,310.1983,312.1618,310.0518,310.3351,33795.0
2022-11-07 10:30:00,317.88,317.89,316.54,317.77,31796.0,310.5207,310.5305,309.2117,310.4132,31796.0
2022-11-07 11:00:00,317.66,317.66,316.37,317.13,28426.0,310.3058,310.3058,309.0456,309.788,28426.0
2022-11-07 11:30:00,316.9,317.18,315.01,315.19,30113.0,309.5634,309.8369,307.7171,307.893,30113.0
2022-11-07 12:00:00,315.11,315.85,314.78,315.71,24522.0,307.8148,308.5377,307.4925,308.4009,24522.0
2022-11-07 12:30:00,315.72,316.54,315.54,316.51,36012.0,308.4107,309.2117,308.2349,309.1824,36012.0
2022-11-07 13:00:00,316.57,317.82,316.56,317.64,21721.0,309.241,310.4621,309.2312,310.2862,21721.0
2022-11-07 13:30:00,317.79,318.19,317.54,318.06,21630.0,310.4328,310.8235,310.1886,310.6965,21630.0
2022-11-07 14:00:00,318.1,319.57,318.1,319.44,20301.0,310.7356,312.1716,310.7356,312.0446,20301.0
2022-11-07 14:30:00,319.43,319.8,319.11,319.17,25217.0,312.0348,312.3962,311.7222,311.7808,25217.0
2022-11-07 15:00:00,319.24,320.05,319.04,319.8,31799.0,311.8492,312.6404,311.6538,312.3962,31799.0
2022-11-07 15:30:00,319.75,320.07,318.85,319.44,109837.0,312.3474,312.66,311.4682,312.0446,109837.0
2022-11-08 09:30:00,321.14,322.9,319.15,321.56,49121.0,313.7052,315.4245,311.7613,314.1155,49121.0
2022-11-08 10:00:00,321.69,322.43,320.63,321.86,32026.0,314.2425,314.9653,313.207,314.4085,32026.0
2022-11-08 10:30:00,321.81,322.86,321.69,322.56,35740.0,314.3597,315.3854,314.2425,315.0923,35740.0
2022-11-08 11:00:00,322.52,325.22,322.43,325.1,50550.0,315.0533,317.6908,314.9653,317.5735,50550.0
2022-11-08 11:30:00,325.06,325.25,323.95,324.14,22781.0,317.5345,317.7201,316.4502,316.6358,22781.0
2022-11-08 12:00:00,324.12,324.2,322.81,323.24,32896.0,316.6162,316.6944,315.3365,315.7566,32896.0
2022-11-08 12:30:00,323.28,323.48,322.54,322.87,15140.0,315.7957,315.991,315.0728,315.3952,15140.0
2022-11-08 13:00:00,322.77,323.62,320.72,320.72,23760.0,315.2975,316.1278,313.2949,313.2949,23760.0
2022-11-08 13:30:00,320.75,321.02,318.61,319.1,31667.0,313.3242,313.588,311.2338,311.7124,31667.0
2022-11-08 14:00:00,319.28,319.44,317.0,317.05,34031.0,311.8883,312.0446,309.6611,309.7099,34031.0
2022-11-08 14:30:00,317.06,319.52,316.34,318.79,43376.0,309.7197,312.1227,309.0163,311.4096,43376.0
2022-11-08 15:00:00,318.86,320.39,318.71,320.37,40443.0,311.478,312.9726,311.3315,312.953,40443.0
2022-11-08 15:30:00,320.22,321.48,319.58,319.85,131036.0,312.8065,314.0373,312.1813,312.4451,131036.0
2022-11-09 09:30:00,318.55,318.61,314.14,316.16,64023.0,311.1752,311.2338,306.8673,308.8405,64023.0
2022-11-09 10:00:00,316.12,319.5,316.11,318.34,44521.0,308.8014,312.1032,308.7917,310.97,44521.0
2022-11-09 10:30:00,318.53,318.53,315.3,316.11,36756.0,311.1556,311.1556,308.0004,308.7917,36756.0
2022-11-09 11:00:00,316.21,317.47,315.9,316.69,26355.0,308.8893,310.1202,308.5865,309.3582,26355.0
2022-11-09 11:30:00,316.51,317.78,315.84,316.36,42961.0,309.1824,310.423,308.5279,309.0359,42961.0
2022-11-09 12:00:00,316.46,316.78,315.85,316.36,23091.0,309.1336,309.4462,308.5377,309.0359,23091.0
2022-11-09 12:30:00,316.28,316.82,315.39,316.1,22869.0,308.9577,309.4852,308.0883,308.7819,22869.0
2022-11-09 13:00:00,316.08,316.51,315.1,315.29,17811.0,308.7624,309.1824,307.805,307.9906,17811.0
2022-11-09 13:30:00,315.19,315.31,314.34,314.98,26455.0,307.893,308.0102,307.0626,307.6878,26455.0
2022-11-09 14:00:00,314.82,315.67,314.74,315.36,21177.0,307.5315,308.3618,307.4534,308.059,21177.0
2022-11-09 14:30:00,315.03,315.05,313.85,314.34,38563.0,307.7367,307.7562,306.584,307.0626,38563.0
2022-11-09 15:00:00,314.32,315.24,313.5,313.75,35674.0,307.0431,307.9418,306.2421,306.4863,35674.0
2022-11-09 15:30:00,313.69,314.35,312.64,313.84,241627.0,306.4277,307.0724,305.402,306.5742,241627.0
2022-11-10 09:30:00,330.69,341.31,329.65,337.82,223530.0,323.0341,333.4083,322.0182,329.999,223530.0
2022-11-10 10:00:00,337.55,338.48,336.52,337.69,100460.0,329.7353,330.6438,328.7291,329.8721,100460.0
2022-11-10 10:30:00,337.87,339.0,335.28,338.68,82914.0,330.0479,331.1517,327.5179,330.8391,82914.0
2022-11-10 11:00:00,338.53,339.9,337.71,339.17,73719.0,330.6926,332.0309,329.8916,331.3178,73719.0
2022-11-10 11:30:00,339.42,342.71,339.41,342.6,46005.0,331.562,334.7758,331.5522,334.6684,46005.0
2022-11-10 12:00:00,342.62,342.62,340.82,341.59,49063.0,334.6879,334.6879,332.9296,333.6818,49063.0
2022-11-10 12:30:00,341.52,341.66,339.88,340.56,52793.0,333.6134,333.7501,332.0114,332.6756,52793.0
2022-11-10 13:00:00,340.6,342.56,340.6,342.07,48394.0,332.7147,334.6293,332.7147,334.1507,48394.0
2022-11-10 13:30:00,342.17,343.24,341.93,342.86,41032.0,334.2483,335.2936,334.0139,334.9224,41032.0
2022-11-10 14:00:00,342.86,343.08,342.16,343.04,60823.0,334.9224,335.1373,334.2386,335.0982,60823.0
2022-11-10 14:30:00,342.92,343.92,342.46,343.87,42759.0,334.981,335.9578,334.5316,335.909,42759.0
2022-11-10 15:00:00,343.86,345.39,343.73,345.19,70770.0,335.8992,337.3938,335.7722,337.1984,70770.0
2022-11-10 15:30:00,345.15,347.29,344.44,346.09,329298.0,337.1594,339.2498,336.4658,338.0776,329298.0
2022-11-11 09:30:00,346.07,351.4,346.07,350.6,135205.0,338.0581,343.2647,338.0581,342.4832,135205.0
2022-11-11 10:00:00,350.4,357.71,349.65,356.66,142935.0,342.2878,349.4286,341.5552,348.4029,142935.0
2022-11-11 10:30:00,356.65,357.52,354.26,354.99,75336.0,348.3931,349.243,346.0584,346.7715,75336.0
2022-11-11 11:00:00,355.04,355.62,350.49,350.72,46847.0,346.8204,347.387,342.3757,342.6004,46847.0
2022-11-11 11:30:00,350.59,351.11,349.27,350.3,29315.0,342.4734,342.9814,341.184,342.1901,29315.0
2022-11-11 12:00:00,350.3,352.07,350.11,351.81,24527.0,342.1901,343.9191,342.0045,343.6652,24527.0
2022-11-11 12:30:00,351.94,352.46,350.32,351.94,32775.0,343.7922,344.3001,342.2097,343.7922,32775.0
2022-11-11 13:00:00,352.09,354.68,352.02,354.65,38357.0,343.9387,346.4687,343.8703,346.4394,38357.0
2022-11-11 13:30:00,354.61,355.05,353.14,354.79,44638.0,346.4003,346.8302,344.9644,346.5762,44638.0
2022-11-11 14:00:00,354.89,356.43,354.61,356.42,48437.0,346.6739,348.1782,346.4003,348.1684,48437.0
2022-11-11 14:30:00,356.29,357.55,356.26,357.29,59442.0,348.0414,349.2723,348.0121,349.0183,59442.0
2022-11-11 15:00:00,357.3,357.4,355.4,356.5,92505.0,349.0281,349.1257,347.1721,348.2466,92505.0
2022-11-11 15:30:00,356.45,357.73,355.25,356.07,222302.0,348.1977,349.4481,347.0255,347.8265,222302.0
2022-11-14 09:30:00,348.74,352.97,347.96,349.12,89299.0,340.6662,344.7983,339.9043,341.0374,89299.0
2022-11-14 10:00:00,349.2,351.41,347.33,347.8,69721.0,341.1156,343.2744,339.2889,339.748,69721.0
2022-11-14 10:30:00,347.93,348.84,347.25,348.42,36793.0,339.875,340.7639,339.2107,340.3536,36793.0
2022-11-14 11:00:00,348.45,348.9,346.25,347.09,46739.0,340.383,340.8225,338.2339,339.0544,46739.0
2022-11-14 11:30:00,347.25,349.23,347.08,348.97,41652.0,339.2107,341.1449,339.0447,340.8909,41652.0
2022-11-14 12:00:00,349.08,349.86,348.71,349.52,29054.0,340.9984,341.7603,340.6369,341.4282,29054.0
2022-11-14 12:30:00,349.51,350.7,349.5,349.72,35987.0,341.4184,342.5809,341.4086,341.6235,35987.0
2022-11-14 13:00:00,349.6,351.7,349.34,351.56,32314.0,341.5063,343.5577,341.2523,343.421,32314.0
2022-11-14 13:30:00,351.51,351.95,351.07,351.94,34085.0,343.3721,343.8019,342.9423,343.7922,34085.0
2022-11-14 14:00:00,351.94,351.98,350.46,351.32,35530.0,343.7922,343.8312,342.3464,343.1865,35530.0
2022-11-14 14:30:00,351.33,351.35,350.12,350.68,30702.0,343.1963,343.2158,342.0143,342.5613,30702.0
2022-11-14 15:00:00,350.62,351.21,349.25,349.97,62605.0,342.5027,343.0791,341.1644,341.8678,62605.0
2022-11-14 15:30:00,350.05,350.05,347.4,347.74,160491.0,341.9459,341.9459,339.3573,339.6894,160491.0
2022-11-15 09:30:00,353.84,353.95,351.24,353.52,90602.0,345.6482,345.7556,343.1084,345.3356,90602.0
2022-11-15 10:00:00,353.61,354.44,351.39,353.33,58158.0,345.4235,346.2343,343.2549,345.15,58158.0
2022-11-15 10:30:00,353.62,354.19,352.82,353.38,89338.0,345.4333,345.9901,344.6518,345.1988,89338.0
2022-11-15 11:00:00,353.3,355.77,352.6,354.88,54569.0,345.1207,347.5335,344.4369,346.6641,54569.0
2022-11-15 11:30:00,355.01,357.54,355.0,356.88,55319.0,346.7911,349.2625,346.7813,348.6178,55319.0
2022-11-15 12:00:00,356.89,357.0,355.01,355.38,35044.0,348.6276,348.735,346.7911,347.1525,35044.0
2022-11-15 12:30:00,355.3,356.0,355.19,355.65,19514.0,347.0744,347.7582,346.9669,347.4163,19514.0
2022-11-15 13:00:00,355.7,356.08,352.58,353.0,40431.0,347.4651,347.8363,344.4173,344.8276,40431.0
2022-11-15 13:30:00,353.12,353.87,351.23,353.27,40065.0,344.9448,345.6775,343.0986,345.0914,40065.0
2022-11-15 14:00:00,353.14,355.49,351.88,355.09,20795.0,344.9644,347.26,343.7335,346.8692,20795.0
2022-11-15 14:30:00,355.24,356.41,354.34,355.99,27527.0,347.0158,348.1587,346.1366,347.7484,27527.0
2022-11-15 15:00:00,355.98,356.84,355.66,356.1,34723.0,347.7386,348.5787,347.426,347.8558,34723.0
2022-11-15 15:30:00,356.0,356.13,353.98,354.74,107556.0,347.7582,347.8851,345.7849,346.5273,107556.0
2022-11-16 09:30:00,355.34,357.82,353.16,354.37,46713.0,347.1134,349.536,344.9839,346.1659,46713.0
2022-11-16 10:00:00,354.44,356.06,353.46,353.85,35713.0,346.2343,347.8168,345.277,345.6579,35713.0
2022-11-16 10:30:00,353.78,354.27,351.9,352.81,32807.0,345.5896,346.0682,343.7531,344.642,32807.0
2022-11-16 11:00:00,352.78,354.68,352.21,354.45,20832.0,344.6127,346.4687,344.0559,346.244,20832.0
2022-11-16 11:30:00,354.32,355.94,354.24,355.27,26111.0,346.1171,347.6995,346.0389,347.0451,26111.0
2022-11-16 12:00:00,355.19,355.29,354.46,355.1,24653.0,346.9669,347.0646,346.2538,346.879,24653.0
2022-11-16 12:30:00,355.08,356.22,354.78,354.94,25012.0,346.8595,347.9731,346.5664,346.7227,25012.0
2022-11-16 13:00:00,354.65,355.15,354.5,354.64,13452.0,346.4394,346.9278,346.2929,346.4296,13452.0
2022-11-16 13:30:00,354.77,354.86,353.26,353.56,22138.0,346.5566,346.6446,345.0816,345.3746,22138.0
2022-11-16 14:00:00,353.5,354.39,353.39,354.21,14059.0,345.316,346.1854,345.2086,346.0096,14059.0
2022-11-16 14:30:00,354.17,354.32,353.23,354.06,19986.0,345.9705,346.1171,345.0523,345.8631,19986.0
2022-11-16 15:00:00,353.98,354.09,352.38,353.54,37328.0,345.7849,345.8924,344.222,345.3551,37328.0
2022-11-16 15:30:00,353.54,355.16,353.38,353.9,171261.0,345.3551,346.9376,345.1988,345.7068,171261.0
2022-11-17 09:30:00,348.94,349.99,345.07,345.46,56120.0,340.8616,341.8873,337.0812,337.4622,56120.0
2022-11-17 10:00:00,345.44,347.61,345.02,347.08,25151.0,337.4426,339.5624,337.0324,339.0447,25151.0
2022-11-17 10:30:00,346.92,347.0,344.51,344.51,38213.0,338.8884,338.9665,336.5342,336.5342,38213.0
2022-11-17 11:00:00,344.6,345.04,343.52,345.04,25414.0,336.6221,337.0519,335.5671,337.0519,25414.0
2022-11-17 11:30:00,344.91,345.84,344.15,345.84,20820.0,336.9249,337.8334,336.1825,337.8334,20820.0
2022-11-17 12:00:00,345.99,347.08,345.85,346.26,26538.0,337.9799,339.0447,337.8431,338.2437,26538.0
2022-11-17 12:30:00,346.16,347.6,345.66,347.59,25099.0,338.146,339.5526,337.6575,339.5429,25099.0
2022-11-17 13:00:00,347.58,348.12,346.76,347.0,19764.0,339.5331,340.0606,338.7321,338.9665,19764.0
2022-11-17 13:30:00,347.08,347.28,346.19,346.63,32474.0,339.0447,339.24,338.1753,338.6051,32474.0
2022-11-17 14:00:00,346.61,346.96,344.94,345.05,20880.0,338.5855,338.9274,336.9542,337.0617,20880.0
2022-11-17 14:30:00,344.99,345.4,344.59,345.11,26134.0,337.0031,337.4036,336.6123,337.1203,26134.0
2022-11-17 15:00:00,345.09,345.26,343.74,344.24,27546.0,337.1007,337.2668,335.782,336.2704,27546.0
2022-11-17 15:30:00,344.26,347.19,344.12,347.01,158263.0,336.29,339.1521,336.1532,338.9763,158263.0
2022-11-18 09:30:00,351.99,353.11,346.81,347.49,100126.0,343.841,344.9351,338.7809,339.4452,100126.0
2022-11-18 10:00:00,347.67,347.92,344.54,345.17,58665.0,339.621,339.8652,336.5635,337.1789,58665.0
2022-11-18 10:30:00,345.09,345.9,344.22,344.39,67494.0,337.1007,337.892,336.2509,336.4169,67494.0
2022-11-18 11:00:00,344.48,345.37,343.79,344.92,41564.0,336.5049,337.3743,335.8308,336.9347,41564.0
2022-11-18 11:30:00,344.94,345.1,342.63,342.99,45135.0,336.9542,337.1105,334.6977,335.0494,45135.0
2022-11-18 12:00:00,342.95,343.31,340.41,341.45,52245.0,335.0103,335.3619,332.5291,333.545,52245.0
2022-11-18 12:30:00,341.39,342.13,341.01,341.49,36687.0,333.4864,334.2093,333.1152,333.5841,36687.0
2022-11-18 13:00:00,341.42,342.47,341.23,342.12,29603.0,333.5157,334.5414,333.3301,334.1995,29603.0
2022-11-18 13:30:00,342.13,342.28,341.01,341.6,25547.0,334.2093,334.3558,333.1152,333.6915,25547.0
2022-11-18 14:00:00,341.69,343.03,341.57,342.62,25787.0,333.7795,335.0884,333.6622,334.6879,25787.0
2022-11-18 14:30:00,342.6,342.87,341.94,342.8,36263.0,334.6684,334.9321,334.0237,334.8638,36263.0
2022-11-18 15:00:00,342.81,344.08,342.8,344.07,54270.0,334.8735,336.1141,334.8638,336.1044,54270.0
2022-11-18 15:30:00,344.12,345.9,343.79,345.72,215507.0,336.1532,337.892,335.8308,337.7162,215507.0
2022-11-21 09:30:00,343.25,344.41,339.01,342.75,95575.0,335.3033,336.4365,331.1615,334.8149,95575.0
2022-11-21 10:00:00,342.74,343.8,341.56,342.69,86909.0,334.8051,335.8406,333.6525,334.7563,86909.0
2022-11-21 10:30:00,342.61,346.85,342.29,346.67,62133.0,334.6782,338.82,334.3656,338.6442,62133.0
2022-11-21 11:00:00,346.6,349.3,346.52,347.25,68256.0,338.5758,341.2133,338.4976,339.2107,68256.0
2022-11-21 11:30:00,347.18,347.86,346.6,347.07,47208.0,339.1424,339.8066,338.5758,339.0349,47208.0
2022-11-21 12:00:00,347.06,347.75,346.14,346.39,49500.0,339.0251,339.6992,338.1264,338.3706,49500.0
2022-11-21 12:30:00,346.37,347.4,346.36,346.54,33805.0,338.3511,339.3573,338.3413,338.5172,33805.0
2022-11-21 13:00:00,346.46,348.29,346.35,348.23,38816.0,338.439,340.2267,338.3316,340.168,38816.0
2022-11-21 13:30:00,348.26,348.83,347.53,348.16,35538.0,340.1973,340.7542,339.4843,340.0997,35538.0
2022-11-21 14:00:00,348.09,348.95,348.04,348.28,44536.0,340.0313,340.8714,339.9824,340.2169,44536.0
2022-11-21 14:30:00,348.3,348.5,347.56,347.56,61234.0,340.2364,340.4318,339.5136,339.5136,61234.0
2022-11-21 15:00:00,347.62,347.77,346.95,347.13,63290.0,339.5722,339.7187,338.9177,339.0935,63290.0
2022-11-21 15:30:00,347.17,348.4,347.02,347.53,256121.0,339.1326,340.3341,338.9861,339.4843,256121.0
2022-11-22 09:30:00,349.37,349.37,346.25,348.6,80511.0,341.2817,341.2817,338.2339,340.5295,80511.0
2022-11-22 10:00:00,348.27,349.44,348.13,348.49,29093.0,340.2071,341.35,340.0704,340.422,29093.0
2022-11-22 10:30:00,348.68,349.67,348.04,349.53,43559.0,340.6076,341.5747,339.9824,341.4379,43559.0
2022-11-22 11:00:00,349.43,350.11,348.98,350.11,41990.0,341.3403,342.0045,340.9007,342.0045,41990.0
2022-11-22 11:30:00,350.08,350.24,349.13,349.82,23077.0,341.9752,342.1315,341.0472,341.7212,23077.0
2022-11-22 12:00:00,349.95,350.4,348.56,348.59,22736.0,341.8482,342.2878,340.4904,340.5197,22736.0
2022-11-22 12:30:00,348.61,349.44,348.58,348.78,26571.0,340.5392,341.35,340.5099,340.7053,26571.0
2022-11-22 13:00:00,348.77,350.87,348.77,350.87,37707.0,340.6955,342.7469,340.6955,342.7469,37707.0
2022-11-22 13:30:00,350.94,351.17,350.3,350.43,36553.0,342.8153,343.04,342.1901,342.3171,36553.0
2022-11-22 14:00:00,350.5,350.97,349.98,350.46,29516.0,342.3855,342.8446,341.8775,342.3464,29516.0
2022-11-22 14:30:00,350.47,351.01,349.99,350.81,26738.0,342.3562,342.8837,341.8873,342.6883,26738.0
2022-11-22 15:00:00,350.82,351.83,350.82,351.53,42866.0,342.6981,343.6847,342.6981,343.3916,42866.0
2022-11-22 15:30:00,351.48,352.45,351.32,352.19,213709.0,343.3428,344.2903,343.1865,344.0364,213709.0
2022-11-23 09:30:00,353.02,359.44,351.12,359.35,111923.0,344.8471,351.1185,342.9911,351.0306,111923.0
2022-11-23 10:00:00,359.47,361.34,357.35,358.99,118506.0,351.1478,352.9745,349.0769,350.6789,118506.0
2022-11-23 10:30:00,359.11,360.4,359.09,360.18,83227.0,350.7962,352.0563,350.7766,351.8414,83227.0
2022-11-23 11:00:00,360.25,361.65,360.25,361.37,71903.0,351.9098,353.2774,351.9098,353.0038,71903.0
2022-11-23 11:30:00,361.3,362.05,359.04,359.45,69186.0,352.9355,353.6681,350.7278,351.1283,69186.0
2022-11-23 12:00:00,359.51,361.34,359.51,361.13,61425.0,351.1869,352.9745,351.1869,352.7694,61425.0
2022-11-23 12:30:00,361.17,361.44,358.6,359.06,67275.0,352.8085,353.0722,350.298,350.7473,67275.0
2022-11-23 13:00:00,358.99,359.46,358.68,359.33,39870.0,350.6789,351.1381,350.3761,351.0111,39870.0
2022-11-23 13:30:00,359.42,359.55,358.64,359.04,41456.0,351.099,351.226,350.337,350.7278,41456.0
2022-11-23 14:00:00,359.13,360.27,358.24,359.22,52682.0,350.8157,351.9293,349.9463,350.9036,52682.0
2022-11-23 14:30:00,359.22,359.22,357.68,358.02,38870.0,350.9036,350.9036,349.3993,349.7314,38870.0
2022-11-23 15:00:00,358.14,359.33,357.98,358.78,55756.0,349.8486,351.0111,349.6923,350.4738,55756.0
2022-11-23 15:30:00,358.78,358.79,357.89,358.51,188643.0,350.4738,350.4836,349.6044,350.21,188643.0
2022-11-25 09:30:00,355.05,357.2,352.53,353.16,87877.0,347.6538,349.7591,345.1863,345.8032,87877.0
2022-11-25 10:00:00,353.3,356.45,353.25,355.42,48475.0,345.9403,349.0247,345.8913,348.0161,48475.0
2022-11-25 10:30:00,355.38,356.25,354.79,356.19,42751.0,347.977,348.8288,347.3993,348.7701,42751.0
2022-11-25 11:00:00,356.26,356.8,355.94,356.03,39001.0,348.8386,349.3674,348.5253,348.6134,39001.0
2022-11-25 11:30:00,355.94,356.95,355.69,356.86,38304.0,348.5253,349.5143,348.2805,349.4261,38304.0
2022-11-25 12:00:00,356.93,357.51,356.24,357.24,34378.0,349.4947,350.0626,348.8191,349.7982,34378.0
2022-11-25 12:30:00,357.19,358.31,356.85,358.13,84948.0,349.7493,350.8459,349.4163,350.6697,84948.0
2022-11-28 09:30:00,354.46,357.34,353.51,354.16,64889.0,347.0761,349.8961,346.1459,346.7824,64889.0
2022-11-28 10:00:00,354.32,356.52,353.87,354.7,53623.0,346.939,349.0932,346.4984,347.3111,53623.0
2022-11-28 10:30:00,354.92,355.35,352.98,353.0,43015.0,347.5265,347.9476,345.627,345.6465,43015.0
2022-11-28 11:00:00,352.88,353.78,352.8,352.8,49975.0,345.529,346.4103,345.4507,345.4507,49975.0
2022-11-28 11:30:00,352.94,353.84,352.9,353.56,80900.0,345.5878,346.469,345.5486,346.1949,80900.0
2022-11-28 12:00:00,353.5,353.83,352.43,353.59,59426.0,346.1361,346.4593,345.0884,346.2243,59426.0
2022-11-28 12:30:00,353.49,353.93,352.35,352.78,56854.0,346.1263,346.5572,345.0101,345.4311,56854.0
2022-11-28 13:00:00,352.83,353.16,352.12,352.39,42124.0,345.4801,345.8032,344.7849,345.0493,42124.0
2022-11-28 13:30:00,352.37,353.13,352.02,352.42,38466.0,345.0297,345.7738,344.687,345.0786,38466.0
2022-11-28 14:00:00,352.49,352.51,351.29,351.52,26491.0,345.1472,345.1668,343.9722,344.1974,26491.0
2022-11-28 14:30:00,351.51,352.32,351.31,351.34,24866.0,344.1876,344.9807,343.9917,344.0211,24866.0
2022-11-28 15:00:00,351.36,351.4,349.98,350.14,42259.0,344.0407,344.0799,342.6895,342.8461,42259.0
2022-11-28 15:30:00,350.15,351.27,349.93,351.11,182343.0,342.8559,343.9526,342.6405,343.7959,182343.0
2022-11-29 09:30:00,350.72,350.72,348.11,349.0,67266.0,343.414,343.414,340.8584,341.7299,67266.0
2022-11-29 10:00:00,349.06,351.66,349.05,351.66,36798.0,341.7886,344.3345,341.7788,344.3345,36798.0
2022-11-29 10:30:00,351.65,351.73,349.94,350.07,38553.0,344.3247,344.403,342.6503,342.7776,38553.0
2022-11-29 11:00:00,350.12,350.23,347.28,347.36,52872.0,342.8265,342.9342,340.0457,340.124,52872.0
2022-11-29 11:30:00,347.27,348.62,347.27,348.5,39001.0,340.0359,341.3578,340.0359,341.2403,39001.0
2022-11-29 12:00:00,348.51,349.5,348.22,348.48,61103.0,341.2501,342.2195,340.9661,341.2207,61103.0
2022-11-29 12:30:00,348.44,349.87,348.44,349.59,31920.0,341.1815,342.5817,341.1815,342.3076,31920.0
2022-11-29 13:00:00,349.62,349.74,348.61,348.62,29722.0,342.337,342.4545,341.348,341.3578,29722.0
2022-11-29 13:30:00,348.54,349.21,348.49,348.7,26014.0,341.2795,341.9355,341.2305,341.4361,26014.0
2022-11-29 14:00:00,348.73,349.72,347.69,347.75,45427.0,341.4655,342.4349,340.4472,340.5059,45427.0
2022-11-29 14:30:00,347.7,347.73,346.6,346.95,53526.0,340.4569,340.4863,339.3799,339.7226,53526.0
2022-11-29 15:00:00,346.89,347.53,346.64,346.89,56870.0,339.6638,340.2905,339.419,339.6638,56870.0
2022-11-29 15:30:00,346.94,347.7,346.39,347.09,357661.0,339.7128,340.4569,339.1742,339.8597,357661.0
2022-11-30 09:30:00,347.13,349.86,341.44,342.65,93755.0,339.8988,342.572,334.3274,335.5121,93755.0
2022-11-30 10:00:00,342.41,344.49,342.1,343.33,71595.0,335.2771,337.3138,334.9736,336.178,71595.0
2022-11-30 10:30:00,343.35,344.5,342.38,342.67,47547.0,336.1976,337.3236,335.2478,335.5317,47547.0
2022-11-30 11:00:00,342.64,343.86,342.57,343.73,51801.0,335.5024,336.6969,335.4338,336.5696,51801.0
2022-11-30 11:30:00,343.82,344.36,343.15,343.39,43061.0,336.6578,337.1865,336.0017,336.2367,43061.0
2022-11-30 12:00:00,343.22,343.78,341.31,341.39,62250.0,336.0703,336.6186,334.2001,334.2784,62250.0
2022-11-30 12:30:00,341.48,341.8,340.67,340.97,54013.0,334.3665,334.6799,333.5734,333.8671,54013.0
2022-11-30 13:00:00,340.93,341.28,340.22,340.44,53318.0,333.828,334.1707,333.1328,333.3482,53318.0
2022-11-30 13:30:00,340.44,346.66,340.11,346.43,81686.0,333.3482,339.4386,333.0251,339.2134,81686.0
2022-11-30 14:00:00,346.34,349.99,346.27,349.31,100907.0,339.1253,342.6992,339.0567,342.0334,100907.0
2022-11-30 14:30:00,349.29,349.74,347.49,349.65,116068.0,342.0138,342.4545,340.2513,342.3663,116068.0
2022-11-30 15:00:00,349.54,351.09,349.49,350.67,109334.0,342.2586,343.7763,342.2097,343.3651,109334.0
2022-11-30 15:30:00,350.62,353.38,350.01,352.8,505444.0,343.3161,346.0186,342.7188,345.4507,505444.0
2022-12-01 09:30:00,356.89,364.42,355.95,364.42,218013.0,349.4555,356.8286,348.5351,356.8286,218013.0
2022-12-01 10:00:00,364.37,365.8,359.89,360.7,142949.0,356.7797,358.1799,352.393,353.1861,142949.0
2022-12-01 10:30:00,360.82,364.37,359.87,363.52,144492.0,353.3036,356.7797,352.3734,355.9474,144492.0
2022-12-01 11:00:00,363.38,364.81,362.91,363.92,80787.0,355.8103,357.2105,355.3501,356.3391,80787.0
2022-12-01 11:30:00,363.9,364.7,363.0,363.73,55773.0,356.3195,357.1028,355.4382,356.153,55773.0
2022-12-01 12:00:00,363.73,363.87,361.69,363.34,29641.0,356.153,356.2901,354.1555,355.7711,29641.0
2022-12-01 12:30:00,363.41,364.72,362.85,364.22,94600.0,355.8397,357.1224,355.2914,356.6328,94600.0
2022-12-01 13:00:00,364.32,364.52,362.62,362.77,70893.0,356.7307,356.9266,355.0661,355.213,70893.0
2022-12-01 13:30:00,362.75,363.76,362.12,363.35,63742.0,355.1934,356.1824,354.5766,355.7809,63742.0
2022-12-01 14:00:00,363.29,363.9,362.6,363.56,60922.0,355.7222,356.3195,355.0466,355.9866,60922.0
2022-12-01 14:30:00,363.48,363.64,363.07,363.51,56070.0,355.9082,356.0649,355.5068,355.9376,56070.0
2022-12-01 15:00:00,363.46,363.81,362.8,363.32,168247.0,355.8886,356.2314,355.2424,355.7516,168247.0
2022-12-01 15:30:00,363.3,364.91,362.24,362.64,316651.0,355.732,357.3084,354.6941,355.0857,316651.0
2022-12-02 09:30:00,356.41,358.59,356.1,357.47,135321.0,348.9855,351.1201,348.682,350.0234,135321.0
2022-12-02 10:00:00,357.59,360.06,356.89,357.77,64289.0,350.1409,352.5595,349.4555,350.3172,64289.0
2022-12-02 10:30:00,357.75,358.71,356.27,356.42,37706.0,350.2976,351.2376,348.8484,348.9953,37706.0
2022-12-02 11:00:00,356.28,357.63,355.82,356.81,43708.0,348.8582,350.1801,348.4078,349.3772,43708.0
2022-12-02 11:30:00,356.7,358.8,356.51,358.48,38381.0,349.2695,351.3257,349.0834,351.0124,38381.0
2022-12-02 12:00:00,358.52,360.41,358.24,360.08,22420.0,351.0516,352.9022,350.7774,352.5791,22420.0
2022-12-02 12:30:00,360.04,360.3,359.09,359.25,32570.0,352.5399,352.7945,351.6097,351.7663,32570.0
2022-12-02 13:00:00,359.19,360.49,359.12,359.93,31522.0,351.7076,352.9805,351.6391,352.4322,31522.0
2022-12-02 13:30:00,360.0,360.55,359.38,359.65,97948.0,352.5007,353.0393,351.8936,352.158,97948.0
2022-12-02 14:00:00,359.73,360.52,359.43,360.36,40892.0,352.2363,353.0099,351.9426,352.8532,40892.0
2022-12-02 14:30:00,360.31,361.54,359.86,361.45,55336.0,352.8043,354.0086,352.3636,353.9205,55336.0
2022-12-02 15:00:00,361.59,362.05,360.3,360.48,92884.0,354.0576,354.508,352.7945,352.9707,92884.0
2022-12-02 15:30:00,360.44,360.44,359.4,360.01,238813.0,352.9316,352.9316,351.9132,352.5105,238813.0
2022-12-05 09:30:00,354.72,357.18,349.56,351.07,116204.0,347.3307,349.7395,342.2782,343.7567,116204.0
2022-12-05 10:00:00,350.97,352.68,349.4,352.17,141978.0,343.6588,345.3332,342.1215,344.8338,141978.0
2022-12-05 10:30:00,352.23,355.37,352.02,355.37,247744.0,344.8926,347.9672,344.687,347.9672,247744.0
2022-12-05 11:00:00,355.68,356.08,353.6,353.7,48850.0,348.2707,348.6624,346.234,346.332,48850.0
2022-12-05 11:30:00,353.75,353.84,350.08,350.14,73930.0,346.3809,346.469,342.7874,342.8461,73930.0
2022-12-05 12:00:00,349.99,351.83,349.9,351.38,44284.0,342.6992,344.5009,342.6111,344.0603,44284.0
2022-12-05 12:30:00,351.36,351.52,348.58,348.7,63207.0,344.0407,344.1974,341.3186,341.4361,63207.0
2022-12-05 13:00:00,348.68,350.56,348.63,350.55,50352.0,341.4165,343.2574,341.3676,343.2476,50352.0
2022-12-05 13:30:00,350.57,351.11,349.0,349.0,43881.0,343.2672,343.7959,341.7299,341.7299,43881.0
2022-12-05 14:00:00,349.03,349.84,348.82,348.87,38209.0,341.7592,342.5524,341.5536,341.6026,38209.0
2022-12-05 14:30:00,348.78,350.19,348.44,349.93,89944.0,341.5145,342.8951,341.1815,342.6405,89944.0
2022-12-05 15:00:00,349.95,350.48,349.57,349.71,71870.0,342.6601,343.179,342.288,342.4251,71870.0
2022-12-05 15:30:00,349.72,350.82,349.7,350.31,197258.0,342.4349,343.512,342.4153,343.0126,197258.0
2022-12-06 09:30:00,351.02,352.75,350.14,350.79,77172.0,343.7078,345.4018,342.8461,343.4826,77172.0
2022-12-06 10:00:00,350.79,352.07,349.75,350.73,37267.0,343.4826,344.7359,342.4642,343.4238,37267.0
2022-12-06 10:30:00,350.76,351.85,350.55,351.15,38586.0,343.4532,344.5205,343.2476,343.8351,38586.0
2022-12-06 11:00:00,351.09,351.72,350.65,351.49,34345.0,343.7763,344.3932,343.3455,344.168,34345.0
2022-12-06 11:30:00,351.5,352.47,351.29,352.08,24335.0,344.1778,345.1276,343.9722,344.7457,24335.0
2022-12-06 12:00:00,352.12,352.21,350.01,350.73,24802.0,344.7849,344.873,342.7188,343.4238,24802.0
2022-12-06 12:30:00,350.77,351.25,350.33,350.56,17897.0,343.463,343.933,343.0322,343.2574,17897.0
2022-12-06 13:00:00,350.56,350.85,349.11,349.11,20221.0,343.2574,343.5413,341.8376,341.8376,20221.0
2022-12-06 13:30:00,349.04,350.42,349.04,350.11,24494.0,341.769,343.1203,341.769,342.8167,24494.0
2022-12-06 14:00:00,350.13,350.23,348.88,349.13,21195.0,342.8363,342.9342,341.6124,341.8572,21195.0
2022-12-06 14:30:00,349.04,349.88,348.47,349.52,37230.0,341.769,342.5915,341.2109,342.239,37230.0
2022-12-06 15:00:00,349.46,350.0,348.77,349.02,36468.0,342.1803,342.709,341.5047,341.7495,36468.0
2022-12-06 15:30:00,349.02,351.99,349.02,351.65,191649.0,341.7495,344.6576,341.7495,344.3247,191649.0
2022-12-07 09:30:00,351.6,354.53,351.3,352.39,57226.0,344.2757,347.1447,343.982,345.0493,57226.0
2022-12-07 10:00:00,352.15,353.31,351.17,352.92,47989.0,344.8143,345.9501,343.8547,345.5682,47989.0
2022-12-07 10:30:00,353.07,353.23,351.24,352.93,45127.0,345.7151,345.8718,343.9232,345.578,45127.0
2022-12-07 11:00:00,353.12,353.33,349.56,349.72,56909.0,345.764,345.9697,342.2782,342.4349,56909.0
2022-12-07 11:30:00,349.64,350.8,349.31,350.5,40505.0,342.3565,343.4924,342.0334,343.1986,40505.0
2022-12-07 12:00:00,350.33,350.59,349.03,349.2,28669.0,343.0322,343.2867,341.7592,341.9257,28669.0
2022-12-07 12:30:00,349.24,351.03,349.22,350.54,37877.0,341.9649,343.7176,341.9453,343.2378,37877.0
2022-12-07 13:00:00,350.61,351.56,350.29,351.2,33896.0,343.3063,344.2365,342.993,343.884,33896.0
2022-12-07 13:30:00,351.26,351.99,350.75,351.04,24235.0,343.9428,344.6576,343.4434,343.7274,24235.0
2022-12-07 14:00:00,351.02,351.12,350.3,350.72,20453.0,343.7078,343.8057,343.0028,343.414,20453.0
2022-12-07 14:30:00,350.72,351.35,350.55,351.17,29986.0,343.414,344.0309,343.2476,343.8547,29986.0
2022-12-07 15:00:00,351.17,351.85,351.0,351.7,36163.0,343.8547,344.5205,343.6882,344.3736,36163.0
2022-12-07 15:30:00,351.71,352.4,351.4,351.61,164657.0,344.3834,345.059,344.0799,344.2855,164657.0
2022-12-08 09:30:00,350.91,356.87,350.91,356.56,74204.0,343.6001,349.4359,343.6001,349.1324,74204.0
2022-12-08 10:00:00,356.6,357.21,354.77,355.76,40954.0,349.1716,349.7688,347.3797,348.349,40954.0
2022-12-08 10:30:00,355.73,355.73,354.25,354.45,31263.0,348.3197,348.3197,346.8705,347.0663,31263.0
2022-12-08 11:00:00,354.43,354.65,352.21,353.59,28075.0,347.0468,347.2622,344.873,346.2243,28075.0
2022-12-08 11:30:00,353.65,354.01,353.23,353.7,40233.0,346.283,346.6355,345.8718,346.332,40233.0
2022-12-08 12:00:00,353.52,353.98,353.23,353.74,36970.0,346.1557,346.6061,345.8718,346.3711,36970.0
2022-12-08 12:30:00,353.87,354.75,353.73,354.58,17123.0,346.4984,347.3601,346.3613,347.1936,17123.0
2022-12-08 13:00:00,354.55,354.81,353.36,354.17,21810.0,347.1643,347.4188,345.999,346.7922,21810.0
2022-12-08 13:30:00,354.12,354.41,353.86,354.02,19195.0,346.7432,347.0272,346.4886,346.6453,19195.0
2022-12-08 14:00:00,353.96,354.06,352.47,353.33,42995.0,346.5865,346.6845,345.1276,345.9697,42995.0
2022-12-08 14:30:00,353.28,353.56,352.6,352.66,24473.0,345.9207,346.1949,345.2549,345.3136,24473.0
2022-12-08 15:00:00,352.56,353.28,352.31,353.27,19537.0,345.2157,345.9207,344.9709,345.9109,19537.0
2022-12-08 15:30:00,353.1,353.51,351.61,352.65,85928.0,345.7445,346.1459,344.2855,345.3038,85928.0
2022-12-09 09:30:00,351.34,353.03,350.41,351.35,50760.0,344.0211,345.6759,343.1105,344.0309,50760.0
2022-12-09 10:00:00,351.89,352.44,348.68,349.69,63086.0,344.5597,345.0982,341.4165,342.4055,63086.0
2022-12-09 10:30:00,349.69,350.83,349.64,350.55,27877.0,342.4055,343.5217,342.3565,343.2476,27877.0
2022-12-09 11:00:00,350.68,350.72,349.16,349.37,29872.0,343.3749,343.414,341.8865,342.0922,29872.0
2022-12-09 11:30:00,349.38,350.48,348.85,349.96,32762.0,342.102,343.179,341.583,342.6699,32762.0
2022-12-09 12:00:00,349.92,350.0,348.77,349.01,34907.0,342.6307,342.709,341.5047,341.7397,34907.0
2022-12-09 12:30:00,349.12,349.92,349.12,349.72,30098.0,341.8474,342.6307,341.8474,342.4349,30098.0
2022-12-09 13:00:00,349.64,349.64,348.81,349.33,22839.0,342.3565,342.3565,341.5438,342.053,22839.0
2022-12-09 13:30:00,349.23,349.57,348.93,349.34,19022.0,341.9551,342.288,341.6613,342.0628,19022.0
2022-12-09 14:00:00,349.4,349.57,348.73,349.2,23114.0,342.1215,342.288,341.4655,341.9257,23114.0
2022-12-09 14:30:00,349.2,349.64,349.13,349.45,23900.0,341.9257,342.3565,341.8572,342.1705,23900.0
2022-12-09 15:00:00,349.48,349.85,348.96,349.23,36327.0,342.1999,342.5622,341.6907,341.9551,36327.0
2022-12-09 15:30:00,349.22,349.28,346.41,346.8,117901.0,341.9453,342.004,339.1938,339.5757,117901.0
2022-12-12 09:30:00,346.61,348.43,345.49,346.49,102960.0,339.3897,341.1717,338.293,339.2722,102960.0
2022-12-12 10:00:00,346.63,347.87,345.89,346.81,62072.0,339.4092,340.6234,338.6847,339.5855,62072.0
2022-12-12 10:30:00,346.81,347.23,346.0,346.23,50431.0,339.5855,339.9967,338.7924,339.0176,50431.0
2022-12-12 11:00:00,346.18,347.87,346.17,347.6,58483.0,338.9686,340.6234,338.9588,340.359,58483.0
2022-12-12 11:30:00,347.61,347.66,346.84,347.6,40388.0,340.3688,340.4178,339.6149,340.359,40388.0
2022-12-12 12:00:00,347.62,347.81,346.76,346.78,44453.0,340.3786,340.5647,339.5365,339.5561,44453.0
2022-12-12 12:30:00,346.75,347.3,346.1,346.51,50096.0,339.5267,340.0653,338.8903,339.2917,50096.0
2022-12-12 13:00:00,346.45,347.12,345.68,346.55,27332.0,339.233,339.889,338.479,339.3309,27332.0
2022-12-12 13:30:00,346.54,346.7,346.21,346.42,42586.0,339.3211,339.4778,338.998,339.2036,42586.0
2022-12-12 14:00:00,346.46,346.5,344.9,345.47,31344.0,339.2428,339.2819,337.7153,338.2734,31344.0
2022-12-12 14:30:00,345.35,346.24,345.12,346.2,29070.0,338.1559,339.0274,337.9307,338.9882,29070.0
2022-12-12 15:00:00,346.17,347.61,346.17,347.07,59574.0,338.9588,340.3688,338.9588,339.8401,59574.0
2022-12-12 15:30:00,347.07,347.99,346.66,347.23,252109.0,339.8401,340.7409,339.4386,339.9967,252109.0
2022-12-13 09:30:00,362.38,364.8,359.66,364.45,197605.0,354.8311,357.2007,352.1678,356.858,197605.0
2022-12-13 10:00:00,364.33,366.44,360.75,362.22,56810.0,356.7405,358.8066,353.2351,354.6745,56810.0
2022-12-13 10:30:00,362.02,363.19,360.38,361.46,38809.0,354.4786,355.6243,352.8728,353.9303,38809.0
2022-12-13 11:00:00,361.46,362.6,361.23,361.8,38462.0,353.9303,355.0466,353.7051,354.2632,38462.0
2022-12-13 11:30:00,361.92,363.1,359.09,360.36,28283.0,354.3807,355.5361,351.6097,352.8532,28283.0
2022-12-13 12:00:00,360.47,360.83,356.75,357.14,39960.0,352.9609,353.3134,349.3184,349.7003,39960.0
2022-12-13 12:30:00,356.99,357.06,354.59,355.44,45386.0,349.5534,349.622,347.2034,348.0357,45386.0
2022-12-13 13:00:00,355.57,356.84,355.43,356.44,36371.0,348.163,349.4066,348.0259,349.0149,36371.0
2022-12-13 13:30:00,356.59,357.14,355.69,356.56,33237.0,349.1618,349.7003,348.2805,349.1324,33237.0
2022-12-13 14:00:00,356.63,357.91,356.43,357.38,25775.0,349.2009,350.4543,349.0051,349.9353,25775.0
2022-12-13 14:30:00,357.22,358.96,356.63,356.98,41158.0,349.7786,351.4824,349.2009,349.5436,41158.0
2022-12-13 15:00:00,356.8,357.42,355.63,357.17,58142.0,349.3674,349.9745,348.2218,349.7297,58142.0
2022-12-13 15:30:00,357.17,358.66,356.87,357.85,220227.0,349.7297,351.1886,349.4359,350.3955,220227.0
2022-12-14 09:30:00,357.49,360.95,356.28,360.54,64071.0,350.043,353.4309,348.8582,353.0295,64071.0
2022-12-14 10:00:00,360.52,361.36,359.56,359.71,43925.0,353.0099,353.8324,352.0699,352.2168,43925.0
2022-12-14 10:30:00,359.55,359.74,358.93,359.34,32932.0,352.0601,352.2461,351.453,351.8545,32932.0
2022-12-14 11:00:00,359.49,360.04,359.21,359.94,24494.0,352.0013,352.5399,351.7272,352.442,24494.0
2022-12-14 11:30:00,359.92,360.38,359.14,359.23,18522.0,352.4224,352.8728,351.6586,351.7468,18522.0
2022-12-14 12:00:00,359.21,359.38,358.64,359.09,21264.0,351.7272,351.8936,351.1691,351.6097,21264.0
2022-12-14 12:30:00,358.97,359.24,358.77,359.02,20488.0,351.4922,351.7566,351.2963,351.5411,20488.0
2022-12-14 13:00:00,359.02,359.51,358.77,359.08,27431.0,351.5411,352.0209,351.2963,351.5999,27431.0
2022-12-14 13:30:00,359.06,359.65,358.48,359.01,43647.0,351.5803,352.158,351.0124,351.5313,43647.0
2022-12-14 14:00:00,359.0,359.0,353.12,354.01,64099.0,351.5216,351.5216,345.764,346.6355,64099.0
2022-12-14 14:30:00,353.71,354.51,350.08,353.43,58701.0,346.3418,347.1251,342.7874,346.0676,58701.0
2022-12-14 15:00:00,353.35,357.56,353.17,353.17,44771.0,345.9893,350.1116,345.813,345.813,44771.0
2022-12-14 15:30:00,352.75,355.62,351.86,353.8,142045.0,345.4018,348.212,344.5303,346.4299,142045.0
2022-12-15 09:30:00,348.45,350.3,346.62,347.17,59900.0,341.1913,343.0028,339.3994,339.938,59900.0
2022-12-15 10:00:00,347.38,347.66,345.18,346.07,53946.0,340.1436,340.4178,337.9894,338.8609,53946.0
2022-12-15 10:30:00,345.9,346.34,344.84,345.07,27899.0,338.6944,339.1253,337.6565,337.8817,27899.0
2022-12-15 11:00:00,345.2,345.36,343.62,344.61,45347.0,338.009,338.1657,336.4619,337.4313,45347.0
2022-12-15 11:30:00,344.69,345.25,344.3,345.11,42346.0,337.5097,338.058,337.1278,337.9209,42346.0
2022-12-15 12:00:00,345.01,346.29,345.01,345.67,34172.0,337.823,339.0763,337.823,338.4692,34172.0
2022-12-15 12:30:00,345.56,346.25,344.27,344.52,31576.0,338.3615,339.0372,337.0984,337.3432,31576.0
2022-12-15 13:00:00,344.47,344.68,343.85,344.51,17618.0,337.2942,337.4999,336.6872,337.3334,17618.0
2022-12-15 13:30:00,344.56,344.67,343.37,343.92,19592.0,337.3824,337.4901,336.2171,336.7557,19592.0
2022-12-15 14:00:00,343.94,343.94,342.71,343.69,35905.0,336.7753,336.7753,335.5709,336.5305,35905.0
2022-12-15 14:30:00,343.78,345.88,343.78,345.88,25401.0,336.6186,338.6749,336.6186,338.6749,25401.0
2022-12-15 15:00:00,345.88,346.26,344.54,345.35,66193.0,338.6749,339.0469,337.3628,338.1559,66193.0
2022-12-15 15:30:00,345.3,345.64,343.54,344.58,412497.0,338.1069,338.4399,336.3836,337.4019,412497.0
2022-12-16 09:30:00,339.98,341.68,339.19,341.01,253064.0,332.8978,334.5624,332.1242,333.9063,253064.0
2022-12-16 10:00:00,340.92,341.04,338.88,338.88,49609.0,333.8182,333.9357,331.8207,331.8207,49609.0
2022-12-16 10:30:00,338.82,339.58,337.78,339.25,46972.0,331.7619,332.5061,330.7436,332.183,46972.0
2022-12-16 11:00:00,339.2,340.36,338.37,340.04,65124.0,332.134,333.2699,331.3213,332.9565,65124.0
2022-12-16 11:30:00,339.99,341.3,339.49,339.74,29891.0,332.9076,334.1903,332.418,332.6628,29891.0
2022-12-16 12:00:00,339.57,340.02,339.26,339.81,31308.0,332.4963,332.9369,332.1928,332.7313,31308.0
2022-12-16 12:30:00,339.74,340.22,338.97,339.06,27256.0,332.6628,333.1328,331.9088,331.9969,27256.0
2022-12-16 13:00:00,339.08,339.56,338.97,339.14,25685.0,332.0165,332.4865,331.9088,332.0753,25685.0
2022-12-16 13:30:00,339.14,339.55,338.6,338.79,28699.0,332.0753,332.4767,331.5465,331.7326,28699.0
2022-12-16 14:00:00,338.87,339.48,337.98,338.31,46452.0,331.8109,332.4082,330.9394,331.2626,46452.0
2022-12-16 14:30:00,338.26,339.27,337.72,339.1,40570.0,331.2136,332.2026,330.6848,332.0361,40570.0
2022-12-16 15:00:00,339.0,339.93,338.41,339.78,54151.0,331.9382,332.8488,331.3605,332.7019,54151.0
2022-12-16 15:30:00,339.88,340.5,339.15,339.28,206810.0,332.7999,333.4069,332.0851,332.2123,206810.0
2022-12-19 09:30:00,338.8,339.38,335.91,337.72,65007.0,331.7423,332.3103,328.9126,330.6848,65007.0
2022-12-19 10:00:00,337.7,339.24,336.63,338.45,68344.0,330.6653,332.1732,329.6176,331.3996,68344.0
2022-12-19 10:30:00,338.47,338.55,336.52,336.52,34573.0,331.4192,331.4976,329.5098,329.5098,34573.0
2022-12-19 11:00:00,336.59,337.4,336.21,337.4,28603.0,329.5784,330.3715,329.2063,330.3715,28603.0
2022-12-19 11:30:00,337.42,338.14,337.15,337.67,41678.0,330.3911,331.0961,330.1267,330.6359,41678.0
2022-12-19 12:00:00,337.78,338.61,337.59,337.6,59262.0,330.7436,331.5563,330.5576,330.5673,59262.0
2022-12-19 12:30:00,337.47,338.57,337.23,338.21,22959.0,330.4401,331.5171,330.2051,331.1646,22959.0
2022-12-19 13:00:00,338.25,338.61,337.82,337.88,31503.0,331.2038,331.5563,330.7828,330.8415,31503.0
2022-12-19 13:30:00,338.02,338.02,336.27,336.36,18383.0,330.9786,330.9786,329.2651,329.3532,18383.0
2022-12-19 14:00:00,336.29,336.29,335.62,335.67,34332.0,329.2846,329.2846,328.6286,328.6776,34332.0
2022-12-19 14:30:00,335.65,336.39,335.07,335.6,25618.0,328.658,329.3826,328.09,328.609,25618.0
2022-12-19 15:00:00,335.78,335.87,335.05,335.05,53276.0,328.7853,328.8734,328.0705,328.0705,53276.0
2022-12-19 15:30:00,335.2,336.11,334.84,335.64,142137.0,328.2173,329.1084,327.8648,328.6482,142137.0
2022-12-20 09:30:00,332.19,334.05,330.75,333.22,82639.0,325.27,327.0913,323.86,326.2786,82639.0
2022-12-20 10:00:00,333.06,334.17,331.6,332.28,63086.0,326.1219,327.2088,324.6923,325.3582,63086.0
2022-12-20 10:30:00,332.28,333.1,331.34,332.0,58644.0,325.3582,326.1611,324.4378,325.084,58644.0
2022-12-20 11:00:00,331.89,332.76,331.0,331.29,49929.0,324.9763,325.8282,324.1048,324.3888,49929.0
2022-12-20 11:30:00,331.53,333.36,331.41,333.31,37749.0,324.6238,326.4157,324.5063,326.3667,37749.0
2022-12-20 12:00:00,333.35,334.64,333.35,334.04,55053.0,326.4059,327.669,326.4059,327.0815,55053.0
2022-12-20 12:30:00,333.86,334.35,333.33,334.12,26133.0,326.9053,327.385,326.3863,327.1598,26133.0
2022-12-20 13:00:00,334.13,334.33,332.9,333.66,24280.0,327.1696,327.3655,325.9653,326.7094,24280.0
2022-12-20 13:30:00,333.79,334.25,332.85,332.98,26746.0,326.8367,327.2871,325.9163,326.0436,26746.0
2022-12-20 14:00:00,333.02,334.26,332.95,333.68,27325.0,326.0828,327.2969,326.0142,326.729,27325.0
2022-12-20 14:30:00,333.77,333.8,332.7,333.15,23760.0,326.8171,326.8465,325.7694,326.21,23760.0
2022-12-20 15:00:00,332.99,333.32,332.32,333.27,29744.0,326.0534,326.3765,325.3973,326.3275,29744.0
2022-12-20 15:30:00,333.21,333.44,331.69,332.12,112394.0,326.2688,326.494,324.7805,325.2015,112394.0
2022-12-21 09:30:00,335.07,336.58,334.15,334.48,60222.0,328.09,329.5686,327.1892,327.5123,60222.0
2022-12-21 10:00:00,334.34,336.67,334.14,336.42,41173.0,327.3753,329.6567,327.1794,329.4119,41173.0
2022-12-21 10:30:00,336.53,337.48,336.39,337.32,32452.0,329.5196,330.4498,329.3826,330.2932,32452.0
2022-12-21 11:00:00,337.37,337.47,336.58,337.38,37770.0,330.3421,330.4401,329.5686,330.3519,37770.0
2022-12-21 11:30:00,337.51,337.52,336.41,336.75,27140.0,330.4792,330.489,329.4021,329.7351,27140.0
2022-12-21 12:00:00,336.67,336.98,336.15,336.3,20473.0,329.6567,329.9603,329.1476,329.2944,20473.0
2022-12-21 12:30:00,336.54,336.81,336.26,336.8,17626.0,329.5294,329.7938,329.2553,329.784,17626.0
2022-12-21 13:00:00,336.8,337.15,336.15,336.63,28857.0,329.784,330.1267,329.1476,329.6176,28857.0
2022-12-21 13:30:00,336.7,337.28,336.64,337.14,22219.0,329.6861,330.254,329.6273,330.1169,22219.0
2022-12-21 14:00:00,337.11,338.01,337.07,337.48,39588.0,330.0876,330.9688,330.0484,330.4498,39588.0
2022-12-21 14:30:00,337.39,337.67,336.17,336.71,23294.0,330.3617,330.6359,329.1671,329.6959,23294.0
2022-12-21 15:00:00,336.65,337.21,336.61,336.89,31821.0,329.6371,330.1855,329.598,329.8721,31821.0
2022-12-21 15:30:00,336.94,337.62,336.51,337.5,143399.0,329.9211,330.5869,329.5001,330.4694,143399.0
2022-12-22 09:30:00,334.53,334.91,332.17,333.65,43069.0,327.5613,327.9334,325.2505,326.6996,43069.0
2022-12-22 10:00:00,333.81,333.94,331.84,333.3,37042.0,326.8563,326.9836,324.9273,326.3569,37042.0
2022-12-22 10:30:00,333.22,333.22,332.05,332.07,38906.0,326.2786,326.2786,325.133,325.1525,38906.0
2022-12-22 11:00:00,332.1,332.97,331.36,331.74,33668.0,325.1819,326.0338,324.4573,324.8294,33668.0
2022-12-22 11:30:00,331.73,332.1,331.23,331.89,21766.0,324.8196,325.1819,324.33,324.9763,21766.0
2022-12-22 12:00:00,331.83,332.11,330.59,330.63,37440.0,324.9175,325.1917,323.7034,323.7425,37440.0
2022-12-22 12:30:00,330.51,330.59,329.89,330.28,21837.0,323.625,323.7034,323.018,323.3998,21837.0
2022-12-22 13:00:00,330.38,330.58,329.27,329.75,34303.0,323.4977,323.6936,322.4109,322.8809,34303.0
2022-12-22 13:30:00,329.69,329.76,328.4,329.11,26081.0,322.8221,322.8907,321.559,322.2542,26081.0
2022-12-22 14:00:00,329.18,330.62,329.06,330.46,26414.0,322.3227,323.7327,322.2052,323.5761,26414.0
2022-12-22 14:30:00,330.34,331.03,329.86,330.97,30216.0,323.4586,324.1342,322.9886,324.0755,30216.0
2022-12-22 15:00:00,331.06,332.05,330.63,331.71,62791.0,324.1636,325.133,323.7425,324.8,62791.0
2022-12-22 15:30:00,331.71,332.29,330.51,332.2,177887.0,324.8,325.368,323.625,325.2798,177887.0
2022-12-23 09:30:00,329.78,332.78,328.44,329.46,47487.0,322.9102,325.8478,321.5982,322.5969,47487.0
2022-12-23 10:00:00,329.55,331.85,329.17,331.18,36098.0,322.685,324.9371,322.313,324.2811,36098.0
2022-12-23 10:30:00,331.18,332.24,331.04,331.51,33170.0,324.2811,325.319,324.144,324.6042,33170.0
2022-12-23 11:00:00,331.44,332.12,331.09,331.69,31658.0,324.5357,325.2015,324.193,324.7805,31658.0
2022-12-23 11:30:00,331.82,332.49,331.15,331.48,27691.0,324.9078,325.5638,324.2517,324.5748,27691.0
2022-12-23 12:00:00,331.73,332.51,330.97,332.28,27979.0,324.8196,325.5834,324.0755,325.3582,27979.0
2022-12-23 12:30:00,332.48,332.76,331.77,331.9,13202.0,325.554,325.8282,324.8588,324.9861,13202.0
2022-12-23 13:00:00,332.13,332.51,331.68,331.9,12719.0,325.2113,325.5834,324.7707,324.9861,12719.0
2022-12-23 13:30:00,331.97,332.29,331.36,331.37,13484.0,325.0546,325.368,324.4573,324.4671,13484.0
2022-12-23 14:00:00,331.39,331.87,330.98,331.69,16321.0,324.4867,324.9567,324.0852,324.7805,16321.0
2022-12-23 14:30:00,331.78,332.46,331.71,332.46,21353.0,324.8686,325.5344,324.8,325.5344,21353.0
2022-12-23 15:00:00,332.46,332.68,331.76,332.0,23092.0,325.5344,325.7498,324.849,325.084,23092.0
2022-12-23 15:30:00,331.99,332.96,331.59,332.88,66129.0,325.0742,326.024,324.6825,325.9457,66129.0
2022-12-27 09:30:00,332.29,332.66,329.77,331.02,29293.0,325.368,325.7303,322.9005,324.1244,29293.0
2022-12-27 10:00:00,331.02,333.68,330.34,332.67,35524.0,324.1244,326.729,323.4586,325.74,35524.0
2022-12-27 10:30:00,332.75,333.25,332.17,332.19,26913.0,325.8184,326.308,325.2505,325.27,26913.0
2022-12-27 11:00:00,332.3,332.63,331.35,331.62,17563.0,325.3778,325.7009,324.4475,324.7119,17563.0
2022-12-27 11:30:00,331.88,332.59,331.69,331.71,18712.0,324.9665,325.6617,324.7805,324.8,18712.0
2022-12-27 12:00:00,331.92,332.99,331.92,332.34,16555.0,325.0057,326.0534,325.0057,325.4169,16555.0
2022-12-27 12:30:00,332.3,332.72,331.59,332.12,21699.0,325.3778,325.789,324.6825,325.2015,21699.0
2022-12-27 13:00:00,332.12,332.51,331.65,331.65,16087.0,325.2015,325.5834,324.7413,324.7413,16087.0
2022-12-27 13:30:00,331.41,331.9,330.33,330.49,14626.0,324.5063,324.9861,323.4488,323.6055,14626.0
2022-12-27 14:00:00,330.43,331.18,330.33,330.44,18739.0,323.5467,324.2811,323.4488,323.5565,18739.0
2022-12-27 14:30:00,330.52,331.2,330.38,330.99,18253.0,323.6348,324.3007,323.4977,324.095,18253.0
2022-12-27 15:00:00,331.0,332.02,330.95,331.87,24219.0,324.1048,325.1036,324.0559,324.9567,24219.0
2022-12-27 15:30:00,331.87,332.29,331.3,331.47,77773.0,324.9567,325.368,324.3986,324.565,77773.0
2022-12-28 09:30:00,331.44,334.0,330.29,333.69,39292.0,324.5357,327.0423,323.4096,326.7388,39292.0
2022-12-28 10:00:00,333.56,335.03,333.23,333.24,33293.0,326.6115,328.0509,326.2884,326.2982,33293.0
2022-12-28 10:30:00,333.11,334.0,333.1,333.24,23394.0,326.1709,327.0423,326.1611,326.2982,23394.0
2022-12-28 11:00:00,333.07,333.57,332.22,332.36,44186.0,326.1317,326.6213,325.2994,325.4365,44186.0
2022-12-28 11:30:00,332.47,332.63,331.88,332.25,14903.0,325.5442,325.7009,324.9665,325.3288,14903.0
2022-12-28 12:00:00,332.17,332.23,331.17,331.23,27788.0,325.2505,325.3092,324.2713,324.33,27788.0
2022-12-28 12:30:00,331.27,333.01,331.26,333.01,32618.0,324.3692,326.073,324.3594,326.073,32618.0
2022-12-28 13:00:00,333.02,333.61,332.9,333.04,20223.0,326.0828,326.6605,325.9653,326.1023,20223.0
2022-12-28 13:30:00,333.14,333.24,332.31,332.31,18621.0,326.2003,326.2982,325.3875,325.3875,18621.0
2022-12-28 14:00:00,332.27,332.5,331.77,331.92,18810.0,325.3484,325.5736,324.8588,325.0057,18810.0
2022-12-28 14:30:00,331.81,332.33,331.53,331.55,22104.0,324.898,325.4071,324.6238,324.6434,22104.0
2022-12-28 15:00:00,331.59,331.63,330.1,330.48,26872.0,324.6825,324.7217,323.2236,323.5957,26872.0
2022-12-28 15:30:00,330.62,330.9,329.43,329.73,95241.0,323.7327,324.0069,322.5675,322.8613,95241.0
2022-12-29 09:30:00,332.02,335.72,331.55,334.9,55789.0,325.1036,328.7265,324.6434,327.9236,55789.0
2022-12-29 10:00:00,335.0,336.13,334.71,335.9,56346.0,328.0215,329.128,327.7375,328.9028,56346.0
2022-12-29 10:30:00,335.83,337.64,335.82,337.59,34567.0,328.8342,330.6065,328.8244,330.5576,34567.0
2022-12-29 11:00:00,337.69,338.37,336.84,338.28,32148.0,330.6555,331.3213,329.8232,331.2332,32148.0
2022-12-29 11:30:00,338.32,339.41,338.19,339.12,34088.0,331.2723,332.3396,331.1451,332.0557,34088.0
2022-12-29 12:00:00,339.2,339.64,339.02,339.06,43320.0,332.134,332.5649,331.9578,331.9969,43320.0
2022-12-29 12:30:00,339.2,339.29,338.45,339.0,27957.0,332.134,332.2221,331.3996,331.9382,27957.0
2022-12-29 13:00:00,338.78,339.06,338.39,338.94,24906.0,331.7228,331.9969,331.3409,331.8794,24906.0
2022-12-29 13:30:00,338.92,339.09,338.54,339.02,24017.0,331.8598,332.0263,331.4878,331.9578,24017.0
2022-12-29 14:00:00,339.06,339.74,338.87,339.08,21190.0,331.9969,332.6628,331.8109,332.0165,21190.0
2022-12-29 14:30:00,338.93,339.43,338.79,338.91,14963.0,331.8696,332.3592,331.7326,331.8501,14963.0
2022-12-29 15:00:00,338.99,339.28,338.48,338.64,29602.0,331.9284,332.2123,331.429,331.5857,29602.0
2022-12-29 15:30:00,338.69,340.22,338.69,339.82,101098.0,331.6346,333.1328,331.6346,332.7411,101098.0
2022-12-30 09:30:00,335.7,337.67,332.25,333.98,95331.0,328.7069,330.6359,325.3288,327.0228,95331.0
2022-12-30 10:00:00,334.01,335.45,333.67,334.33,45199.0,327.0521,328.4621,326.7192,327.3655,45199.0
2022-12-30 10:30:00,334.17,335.1,333.72,334.4,40417.0,327.2088,328.1194,326.7682,327.434,40417.0
2022-12-30 11:00:00,334.41,334.5,333.86,334.21,35109.0,327.4438,327.5319,326.9053,327.248,35109.0
2022-12-30 11:30:00,333.99,335.15,333.92,334.74,21077.0,327.0325,328.1684,326.964,327.7669,21077.0
2022-12-30 12:00:00,334.87,334.87,333.59,334.18,27104.0,327.8942,327.8942,326.6409,327.2186,27104.0
2022-12-30 12:30:00,334.22,334.62,333.35,334.0,21297.0,327.2578,327.6494,326.4059,327.0423,21297.0
2022-12-30 13:00:00,334.04,334.04,332.03,332.57,35722.0,327.0815,327.0815,325.1134,325.6421,35722.0
2022-12-30 13:30:00,332.77,333.58,332.72,333.1,22025.0,325.838,326.6311,325.789,326.1611,22025.0
2022-12-30 14:00:00,333.02,333.13,331.86,332.48,18206.0,326.0828,326.1905,324.9469,325.554,18206.0
2022-12-30 14:30:00,332.42,332.75,332.17,332.5,18687.0,325.4953,325.8184,325.2505,325.5736,18687.0
2022-12-30 15:00:00,332.49,334.18,332.48,333.32,33109.0,325.5638,327.2186,325.554,326.3765,33109.0
2022-12-30 15:30:00,333.31,335.22,333.17,335.02,116539.0,326.3667,328.2369,326.2296,328.0411,116539.0
2023-01-03 09:30:00,342.04,343.83,338.91,339.52,132993.0,334.9149,336.6676,331.8501,332.4473,132993.0
2023-01-03 10:00:00,339.35,339.74,336.23,337.37,37698.0,332.2809,332.6628,329.2259,330.3421,37698.0
2023-01-03 10:30:00,337.31,337.47,335.77,337.47,27008.0,330.2834,330.4401,328.7755,330.4401,27008.0
2023-01-03 11:00:00,337.47,337.89,335.22,335.68,23810.0,330.4401,330.8513,328.2369,328.6873,23810.0
2023-01-03 11:30:00,335.6,335.6,334.29,334.83,19416.0,328.609,328.609,327.3263,327.855,19416.0
2023-01-03 12:00:00,334.67,334.83,332.33,332.79,28345.0,327.6984,327.855,325.4071,325.8575,28345.0
2023-01-03 12:30:00,333.03,334.15,332.14,332.87,25275.0,326.0925,327.1892,325.2211,325.9359,25275.0
2023-01-03 13:00:00,332.84,333.9,332.44,333.75,41719.0,325.9065,326.9444,325.5148,326.7975,41719.0
2023-01-03 13:30:00,333.7,335.0,333.4,334.87,37339.0,326.7486,328.0215,326.4548,327.8942,37339.0
2023-01-03 14:00:00,335.0,335.02,333.63,333.81,18533.0,328.0215,328.0411,326.68,326.8563,18533.0
2023-01-03 14:30:00,333.81,334.71,332.99,334.33,37286.0,326.8563,327.7375,326.0534,327.3655,37286.0
2023-01-03 15:00:00,334.38,334.87,333.57,334.19,39839.0,327.4144,327.8942,326.6213,327.2284,39839.0
2023-01-03 15:30:00,334.19,335.46,333.93,335.13,92079.0,327.2284,328.4719,326.9738,328.1488,92079.0
2023-01-04 09:30:00,340.44,343.77,337.83,341.99,93210.0,333.3482,336.6088,330.7926,334.8659,93210.0
2023-01-04 10:00:00,341.45,341.76,339.11,341.75,71651.0,334.3371,334.6407,332.0459,334.6309,71651.0
2023-01-04 10:30:00,341.75,344.0,341.0,344.0,54512.0,334.6309,336.834,333.8965,336.834,54512.0
2023-01-04 11:00:00,343.94,344.0,342.31,342.4,23119.0,336.7753,336.834,335.1792,335.2674,23119.0
2023-01-04 11:30:00,342.36,344.0,342.35,343.73,30165.0,335.2282,336.834,335.2184,336.5696,30165.0
2023-01-04 12:00:00,343.73,343.73,342.72,343.13,19481.0,336.5696,336.5696,335.5807,335.9821,19481.0
2023-01-04 12:30:00,343.23,344.47,343.23,343.6,22868.0,336.0801,337.2942,336.0801,336.4424,22868.0
2023-01-04 13:00:00,343.38,344.94,343.11,343.79,30490.0,336.2269,337.7544,335.9626,336.6284,30490.0
2023-01-04 13:30:00,343.73,344.13,342.42,342.43,21991.0,336.5696,336.9613,335.2869,335.2967,21991.0
2023-01-04 14:00:00,342.9,343.31,339.62,339.67,24165.0,335.7569,336.1584,332.5453,332.5942,24165.0
2023-01-04 14:30:00,339.64,341.63,339.54,341.63,18657.0,332.5649,334.5134,332.4669,334.5134,18657.0
2023-01-04 15:00:00,341.63,342.26,340.96,341.5,33533.0,334.5134,335.1303,333.8574,334.3861,33533.0
2023-01-04 15:30:00,341.41,341.79,340.07,341.64,102903.0,334.298,334.6701,332.9859,334.5232,102903.0
2023-01-05 09:30:00,338.12,340.3,335.69,338.36,52455.0,331.0765,333.2111,328.6971,331.3115,52455.0
2023-01-05 10:00:00,338.26,339.38,337.19,337.54,31446.0,331.2136,332.3103,330.1659,330.5086,31446.0
2023-01-05 10:30:00,337.53,338.21,336.64,336.76,52446.0,330.4988,331.1646,329.6273,329.7448,52446.0
2023-01-05 11:00:00,336.62,336.96,335.78,336.46,44436.0,329.6078,329.9407,328.7853,329.4511,44436.0
2023-01-05 11:30:00,336.44,337.13,336.34,336.86,25637.0,329.4315,330.1071,329.3336,329.8428,25637.0
2023-01-05 12:00:00,336.85,337.76,336.51,337.45,23867.0,329.833,330.724,329.5001,330.4205,23867.0
2023-01-05 12:30:00,337.38,337.8,336.71,336.79,26438.0,330.3519,330.7632,329.6959,329.7742,26438.0
2023-01-05 13:00:00,336.76,338.23,336.15,337.97,19312.0,329.7448,331.1842,329.1476,330.9296,19312.0
2023-01-05 13:30:00,338.07,338.45,336.91,337.02,40013.0,331.0276,331.3996,329.8917,329.9994,40013.0
2023-01-05 14:00:00,337.03,337.62,336.59,336.59,18881.0,330.0092,330.5869,329.5784,329.5784,18881.0
2023-01-05 14:30:00,336.69,337.72,336.38,336.79,28861.0,329.6763,330.6848,329.3728,329.7742,28861.0
2023-01-05 15:00:00,336.71,336.71,334.84,335.18,26006.0,329.6959,329.6959,327.8648,328.1978,26006.0
2023-01-05 15:30:00,335.03,336.14,334.72,335.97,83256.0,328.0509,329.1378,327.7473,328.9713,83256.0
2023-01-06 09:30:00,339.45,340.79,335.91,336.73,45481.0,332.3788,333.6909,328.9126,329.7155,45481.0
2023-01-06 10:00:00,337.13,341.35,337.08,339.72,53504.0,330.1071,334.2392,330.0582,332.6432,53504.0
2023-01-06 10:30:00,340.0,342.57,339.86,342.05,123808.0,332.9174,335.4338,332.7803,334.9246,123808.0
2023-01-06 11:00:00,342.28,343.42,342.03,342.83,49298.0,335.1499,336.2661,334.9051,335.6884,49298.0
2023-01-06 11:30:00,342.98,343.53,341.83,343.25,38136.0,335.8353,336.3738,334.7092,336.0996,38136.0
2023-01-06 12:00:00,343.34,343.82,342.57,342.68,39023.0,336.1878,336.6578,335.4338,335.5415,39023.0
2023-01-06 12:30:00,342.8,343.1,342.23,343.04,23557.0,335.659,335.9528,335.1009,335.894,23557.0
2023-01-06 13:00:00,343.1,345.64,343.1,345.64,44842.0,335.9528,338.4399,335.9528,338.4399,44842.0
2023-01-06 13:30:00,345.63,346.51,345.04,345.2,39189.0,338.4301,339.2917,337.8524,338.009,39189.0
2023-01-06 14:00:00,345.3,347.33,345.26,346.67,33109.0,338.1069,340.0947,338.0678,339.4484,33109.0
2023-01-06 14:30:00,346.79,348.18,346.76,347.91,52968.0,339.5659,340.927,339.5365,340.6626,52968.0
2023-01-06 15:00:00,347.88,349.3,347.88,348.47,65668.0,340.6332,342.0236,340.6332,341.2109,65668.0
2023-01-06 15:30:00,348.42,349.1,347.79,347.82,246661.0,341.162,341.8278,340.5451,340.5744,246661.0
2023-01-09 09:30:00,351.17,353.38,350.05,353.25,60438.0,343.8547,346.0186,342.758,345.8913,60438.0
2023-01-09 10:00:00,353.26,353.67,351.81,352.55,38899.0,345.9011,346.3026,344.4813,345.2059,38899.0
2023-01-09 10:30:00,352.55,356.23,352.55,355.66,25353.0,345.2059,348.8093,345.2059,348.2511,25353.0
2023-01-09 11:00:00,355.86,356.48,355.05,355.94,62705.0,348.447,349.0541,347.6538,348.5253,62705.0
2023-01-09 11:30:00,356.07,356.08,354.63,355.31,37922.0,348.6526,348.6624,347.2426,347.9084,37922.0
2023-01-09 12:00:00,354.96,355.17,354.09,355.17,29106.0,347.5657,347.7713,346.7138,347.7713,29106.0
2023-01-09 12:30:00,355.09,355.21,354.22,354.5,38480.0,347.693,347.8105,346.8411,347.1153,38480.0
2023-01-09 13:00:00,354.5,354.62,353.73,353.83,27139.0,347.1153,347.2328,346.3613,346.4593,27139.0
2023-01-09 13:30:00,353.95,354.21,352.63,353.12,27562.0,346.5768,346.8313,345.2843,345.764,27562.0
2023-01-09 14:00:00,353.13,354.03,352.44,353.79,36658.0,345.7738,346.6551,345.0982,346.4201,36658.0
2023-01-09 14:30:00,353.78,353.84,351.82,351.82,44905.0,346.4103,346.469,344.4911,344.4911,44905.0
2023-01-09 15:00:00,351.84,352.38,351.29,351.52,45455.0,344.5107,345.0395,343.9722,344.1974,45455.0
2023-01-09 15:30:00,351.54,352.07,350.27,350.33,167168.0,344.217,344.7359,342.9734,343.0322,167168.0
2023-01-10 09:30:00,349.16,355.29,348.0,353.81,55899.0,341.8865,347.8888,340.7507,346.4397,55899.0
2023-01-10 10:00:00,354.33,355.4,352.58,352.7,29494.0,346.9488,347.9965,345.2353,345.3528,29494.0
2023-01-10 10:30:00,352.57,354.23,351.74,354.0,30345.0,345.2255,346.8509,344.4128,346.6257,30345.0
2023-01-10 11:00:00,354.03,354.36,353.53,353.71,20059.0,346.6551,346.9782,346.1655,346.3418,20059.0
2023-01-10 11:30:00,353.87,353.89,351.94,351.94,20726.0,346.4984,346.518,344.6086,344.6086,20726.0
2023-01-10 12:00:00,351.85,352.48,350.96,351.64,22968.0,344.5205,345.1374,343.649,344.3149,22968.0
2023-01-10 12:30:00,351.64,352.75,351.52,352.75,15477.0,344.3149,345.4018,344.1974,345.4018,15477.0
2023-01-10 13:00:00,352.58,353.79,352.57,353.13,14721.0,345.2353,346.4201,345.2255,345.7738,14721.0
2023-01-10 13:30:00,353.19,353.95,353.07,353.56,11705.0,345.8326,346.5768,345.7151,346.1949,11705.0
2023-01-10 14:00:00,353.57,354.15,353.32,353.98,12000.0,346.2047,346.7726,345.9599,346.6061,12000.0
2023-01-10 14:30:00,354.07,354.68,354.03,354.58,29026.0,346.6943,347.2915,346.6551,347.1936,29026.0
2023-01-10 15:00:00,354.63,355.33,353.79,355.15,39058.0,347.2426,347.928,346.4201,347.7518,39058.0
2023-01-10 15:30:00,355.13,355.17,354.2,354.41,97838.0,347.7322,347.7713,346.8215,347.0272,97838.0
2023-01-11 09:30:00,356.17,358.8,355.29,358.51,58759.0,348.7505,351.3257,347.8888,351.0418,58759.0
2023-01-11 10:00:00,358.55,361.92,358.24,361.87,57040.0,351.0809,354.3807,350.7774,354.3318,57040.0
2023-01-11 10:30:00,361.82,362.23,360.34,361.07,82656.0,354.2828,354.6843,352.8336,353.5484,82656.0
2023-01-11 11:00:00,361.02,363.18,360.43,362.98,62783.0,353.4995,355.6145,352.9218,355.4186,62783.0
2023-01-11 11:30:00,362.98,363.53,361.58,363.24,79585.0,355.4186,355.9572,354.0478,355.6732,79585.0
2023-01-11 12:00:00,363.28,363.77,361.7,362.61,49749.0,355.7124,356.1922,354.1653,355.0564,49749.0
2023-01-11 12:30:00,362.62,362.62,361.35,362.04,45771.0,355.0661,355.0661,353.8226,354.4982,45771.0
2023-01-11 13:00:00,362.07,363.69,362.07,363.68,41312.0,354.5276,356.1139,354.5276,356.1041,41312.0
2023-01-11 13:30:00,363.53,364.96,363.46,364.41,66159.0,355.9572,357.3574,355.8886,356.8189,66159.0
2023-01-11 14:00:00,364.46,364.55,363.53,363.58,29136.0,356.8678,356.9559,355.9572,356.0061,29136.0
2023-01-11 14:30:00,363.58,364.68,363.47,364.26,33633.0,356.0061,357.0832,355.8984,356.672,33633.0
2023-01-11 15:00:00,364.2,365.27,364.02,364.24,47494.0,356.6132,357.6609,356.437,356.6524,47494.0
2023-01-11 15:30:00,364.24,364.48,363.22,364.06,179631.0,356.6524,356.8874,355.6536,356.4761,179631.0
2023-01-12 09:30:00,366.0,368.64,360.39,362.68,72106.0,358.3757,360.9607,352.8826,355.1249,72106.0
2023-01-12 10:00:00,362.62,367.07,362.59,366.01,49643.0,355.0661,359.4234,355.0368,358.3855,49643.0
2023-01-12 10:30:00,366.0,367.69,365.68,366.58,61962.0,358.3757,360.0305,358.0624,358.9437,61962.0
2023-01-12 11:00:00,366.58,366.97,365.53,366.18,31564.0,358.9437,359.3255,357.9155,358.552,31564.0
2023-01-12 11:30:00,366.16,366.16,365.13,365.64,19870.0,358.5324,358.5324,357.5239,358.0232,19870.0
2023-01-12 12:00:00,365.49,367.5,365.32,367.5,28525.0,357.8764,359.8445,357.7099,359.8445,28525.0
2023-01-12 12:30:00,367.5,368.23,367.22,368.15,27584.0,359.8445,360.5593,359.5703,360.4809,27584.0
2023-01-12 13:00:00,368.14,368.49,365.55,365.91,39238.0,360.4712,360.8139,357.9351,358.2876,39238.0
2023-01-12 13:30:00,365.77,368.11,365.46,367.74,23953.0,358.1505,360.4418,357.847,360.0795,23953.0
2023-01-12 14:00:00,367.91,368.36,367.6,367.8,24811.0,360.2459,360.6866,359.9424,360.1382,24811.0
2023-01-12 14:30:00,367.58,368.2,367.16,367.89,20729.0,359.9228,360.5299,359.5116,360.2264,20729.0
2023-01-12 15:00:00,367.9,367.9,366.29,367.05,39309.0,360.2362,360.2362,358.6597,359.4039,39309.0
2023-01-12 15:30:00,367.03,367.84,365.97,367.77,113189.0,359.3843,360.1774,358.3464,360.1089,113189.0
2023-01-13 09:30:00,363.95,366.61,363.5,365.25,61208.0,356.3684,358.973,355.9278,357.6414,61208.0
2023-01-13 10:00:00,365.13,366.42,364.42,365.56,34095.0,357.5239,358.787,356.8286,357.9449,34095.0
2023-01-13 10:30:00,365.56,365.82,364.09,364.96,34158.0,357.9449,358.1995,356.5055,357.3574,34158.0
2023-01-13 11:00:00,365.09,365.21,363.36,364.22,35727.0,357.4847,357.6022,355.7907,356.6328,35727.0
2023-01-13 11:30:00,364.31,364.32,362.93,363.46,25901.0,356.7209,356.7307,355.3697,355.8886,25901.0
2023-01-13 12:00:00,363.33,364.61,363.33,364.54,18625.0,355.7614,357.0147,355.7614,356.9462,18625.0
2023-01-13 12:30:00,364.64,364.7,363.88,364.38,20313.0,357.0441,357.1028,356.2999,356.7895,20313.0
2023-01-13 13:00:00,364.39,365.27,364.31,365.19,16979.0,356.7993,357.6609,356.7209,357.5826,16979.0
2023-01-13 13:30:00,365.23,366.11,365.23,366.1,40635.0,357.6218,358.4834,357.6218,358.4737,40635.0
2023-01-13 14:00:00,366.15,366.5,364.47,365.03,19593.0,358.5226,358.8653,356.8776,357.4259,19593.0
2023-01-13 14:30:00,365.07,365.32,364.58,365.13,62582.0,357.4651,357.7099,356.9853,357.5239,62582.0
2023-01-13 15:00:00,365.05,365.84,364.93,365.84,34795.0,357.4455,358.2191,357.328,358.2191,34795.0
2023-01-13 15:30:00,365.88,366.72,365.58,366.08,173585.0,358.2582,359.0807,357.9645,358.4541,173585.0
2023-01-17 09:30:00,366.41,369.0,365.14,367.5,63438.0,358.7772,361.3132,357.5337,359.8445,63438.0
2023-01-17 10:00:00,367.8,369.27,367.42,368.79,30313.0,360.1382,361.5776,359.7662,361.1076,30313.0
2023-01-17 10:30:00,368.84,368.84,367.36,368.83,43939.0,361.1566,361.1566,359.7074,361.1468,43939.0
2023-01-17 11:00:00,368.83,369.2,367.23,368.37,29775.0,361.1468,361.5091,359.5801,360.6964,29775.0
2023-01-17 11:30:00,368.31,368.38,367.79,367.79,19898.0,360.6376,360.7062,360.1284,360.1284,19898.0
2023-01-17 12:00:00,367.94,368.13,366.41,366.56,17302.0,360.2753,360.4614,358.7772,358.9241,17302.0
2023-01-17 12:30:00,366.53,367.26,366.53,366.94,10597.0,358.8947,359.6095,358.8947,359.2962,10597.0
2023-01-17 13:00:00,367.02,368.06,367.02,367.97,24547.0,359.3745,360.3928,359.3745,360.3047,24547.0
2023-01-17 13:30:00,367.94,368.2,367.18,367.85,21832.0,360.2753,360.5299,359.5312,360.1872,21832.0
2023-01-17 14:00:00,367.82,367.96,366.43,366.86,30064.0,360.1578,360.2949,358.7968,359.2178,30064.0
2023-01-17 14:30:00,367.01,367.86,367.01,367.35,17708.0,359.3647,360.197,359.3647,359.6976,17708.0
2023-01-17 15:00:00,367.43,368.0,367.08,367.13,21471.0,359.7759,360.3341,359.4332,359.4822,21471.0
2023-01-17 15:30:00,367.09,367.71,366.44,367.36,104083.0,359.443,360.0501,358.8066,359.7074,104083.0
2023-01-18 09:30:00,367.72,371.54,367.18,371.54,69438.0,360.0599,363.8003,359.5312,363.8003,69438.0
2023-01-18 10:00:00,371.29,374.36,371.29,373.83,63519.0,363.5555,366.5616,363.5555,366.0426,63519.0
2023-01-18 10:30:00,373.68,373.86,371.0,371.58,79312.0,365.8958,366.072,363.2716,363.8395,79312.0
2023-01-18 11:00:00,371.64,371.66,368.65,368.88,24453.0,363.8982,363.9178,360.9705,361.1957,24453.0
2023-01-18 11:30:00,368.99,369.01,367.39,367.99,36653.0,361.3035,361.323,359.7368,360.3243,36653.0
2023-01-18 12:00:00,368.06,368.13,366.91,367.47,38871.0,360.3928,360.4614,359.2668,359.8151,38871.0
2023-01-18 12:30:00,367.45,368.25,367.21,367.31,27821.0,359.7955,360.5789,359.5605,359.6584,27821.0
2023-01-18 13:00:00,367.29,367.72,366.7,367.42,26405.0,359.6389,360.0599,359.0612,359.7662,26405.0
2023-01-18 13:30:00,367.37,368.1,367.05,367.54,36964.0,359.7172,360.432,359.4039,359.8837,36964.0
2023-01-18 14:00:00,367.46,367.49,365.89,366.15,16887.0,359.8053,359.8347,358.268,358.5226,16887.0
2023-01-18 14:30:00,366.28,367.06,365.57,365.65,27021.0,358.6499,359.4137,357.9547,358.033,27021.0
2023-01-18 15:00:00,365.6,366.14,364.97,365.36,29056.0,357.9841,358.5128,357.3672,357.7491,29056.0
2023-01-18 15:30:00,365.32,365.71,363.82,363.99,112160.0,357.7099,358.0918,356.2411,356.4076,112160.0
2023-01-19 09:30:00,360.23,361.73,358.25,358.84,94478.0,352.7259,354.1947,350.7872,351.3649,94478.0
2023-01-19 10:00:00,359.2,360.18,358.42,359.22,44783.0,351.7174,352.677,350.9536,351.737,44783.0
2023-01-19 10:30:00,358.72,358.88,356.53,357.64,48046.0,351.2474,351.4041,349.103,350.1899,48046.0
2023-01-19 11:00:00,357.44,358.51,357.4,357.82,31588.0,349.9941,351.0418,349.9549,350.3661,31588.0
2023-01-19 11:30:00,357.84,359.94,357.79,359.54,43239.0,350.3857,352.442,350.3368,352.0503,43239.0
2023-01-19 12:00:00,359.94,360.55,359.1,359.37,28279.0,352.442,353.0393,351.6195,351.8838,28279.0
2023-01-19 12:30:00,359.46,360.66,359.19,360.57,13529.0,351.972,353.147,351.7076,353.0589,13529.0
2023-01-19 13:00:00,360.85,361.66,360.52,361.37,17352.0,353.333,354.1261,353.0099,353.8422,17352.0
2023-01-19 13:30:00,361.33,362.87,361.18,362.51,18395.0,353.803,355.3109,353.6561,354.9584,18395.0
2023-01-19 14:00:00,362.66,363.33,361.99,363.33,25157.0,355.1053,355.7614,354.4493,355.7614,25157.0
2023-01-19 14:30:00,363.17,363.79,362.67,363.1,25820.0,355.6047,356.2118,355.1151,355.5361,25820.0
2023-01-19 15:00:00,362.92,363.28,361.77,361.79,28353.0,355.3599,355.7124,354.2339,354.2534,28353.0
2023-01-19 15:30:00,361.74,362.15,360.93,361.14,131306.0,354.2045,354.6059,353.4114,353.617,131306.0
2023-01-20 09:30:00,361.24,367.99,361.24,364.05,190492.0,353.7149,360.3243,353.7149,356.4664,190492.0
2023-01-20 10:00:00,364.04,365.05,362.85,363.6,60446.0,356.4566,357.4455,355.2914,356.0257,60446.0
2023-01-20 10:30:00,363.72,363.73,361.99,362.43,51208.0,356.1432,356.153,354.4493,354.8801,51208.0
2023-01-20 11:00:00,362.6,364.16,362.48,364.13,51235.0,355.0466,356.5741,354.9291,356.5447,51235.0
2023-01-20 11:30:00,364.16,365.2,363.69,364.19,26095.0,356.5741,357.5924,356.1139,356.6034,26095.0
2023-01-20 12:00:00,364.31,364.38,363.29,364.1,22446.0,356.7209,356.7895,355.7222,356.5153,22446.0
2023-01-20 12:30:00,364.02,364.98,363.92,364.24,30302.0,356.437,357.377,356.3391,356.6524,30302.0
2023-01-20 13:00:00,364.37,364.89,363.93,364.49,30482.0,356.7797,357.2889,356.3489,356.8972,30482.0
2023-01-20 13:30:00,364.48,366.71,364.47,366.57,33665.0,356.8874,359.0709,356.8776,358.9339,33665.0
2023-01-20 14:00:00,366.58,366.95,366.26,366.69,33419.0,358.9437,359.3059,358.6303,359.0514,33419.0
2023-01-20 14:30:00,366.72,367.4,366.29,367.4,93615.0,359.0807,359.7466,358.6597,359.7466,93615.0
2023-01-20 15:00:00,367.4,368.35,367.32,367.66,66408.0,359.7466,360.6768,359.6682,360.0012,66408.0
2023-01-20 15:30:00,367.65,368.38,367.17,368.02,339203.0,359.9914,360.7062,359.5214,360.3537,339203.0
2023-01-23 09:30:00,368.09,368.51,365.6,367.13,100173.0,360.4222,360.8334,357.9841,359.4822,100173.0
2023-01-23 10:00:00,367.37,370.31,367.14,369.65,62697.0,359.7172,362.596,359.492,361.9497,62697.0
2023-01-23 10:30:00,369.73,370.8,369.0,370.77,34188.0,362.028,363.0757,361.3132,363.0464,34188.0
2023-01-23 11:00:00,370.65,373.33,370.64,372.63,55602.0,362.9289,365.553,362.9191,364.8676,55602.0
2023-01-23 11:30:00,372.63,374.27,372.05,374.15,41669.0,364.8676,366.4735,364.2997,366.356,41669.0
2023-01-23 12:00:00,374.24,374.28,372.18,372.72,21892.0,366.4441,366.4833,364.427,364.9557,21892.0
2023-01-23 12:30:00,372.78,372.95,371.91,372.47,30310.0,365.0145,365.181,364.1626,364.711,30310.0
2023-01-23 13:00:00,372.53,372.87,372.16,372.47,42070.0,364.7697,365.1026,364.4074,364.711,42070.0
2023-01-23 13:30:00,372.51,372.94,371.83,371.91,32387.0,364.7501,365.1712,364.0843,364.1626,32387.0
2023-01-23 14:00:00,371.8,371.8,370.17,370.17,22044.0,364.0549,364.0549,362.4589,362.4589,22044.0
2023-01-23 14:30:00,370.37,370.87,368.88,369.5,35468.0,362.6547,363.1443,361.1957,361.8028,35468.0
2023-01-23 15:00:00,369.63,370.71,369.27,370.33,36384.0,361.9301,362.9876,361.5776,362.6155,36384.0
2023-01-23 15:30:00,370.33,371.19,369.89,370.69,129346.0,362.6155,363.4576,362.1847,362.968,129346.0
2023-01-24 09:30:00,373.04,373.04,364.29,368.89,43529.0,365.2691,365.2691,356.7014,361.2055,43529.0
2023-01-24 10:00:00,368.88,370.5,368.07,368.24,24520.0,361.1957,362.782,360.4026,360.5691,24520.0
2023-01-24 10:30:00,368.21,368.67,367.29,367.87,48796.0,360.5397,360.9901,359.6389,360.2068,48796.0
2023-01-24 11:00:00,367.93,368.42,367.47,368.42,44989.0,360.2655,360.7453,359.8151,360.7453,44989.0
2023-01-24 11:30:00,368.43,368.71,367.62,367.85,41436.0,360.7551,361.0293,359.962,360.1872,41436.0
2023-01-24 12:00:00,367.83,368.66,367.32,368.19,21776.0,360.1676,360.9803,359.6682,360.5201,21776.0
2023-01-24 12:30:00,368.12,368.43,367.51,367.71,20514.0,360.4516,360.7551,359.8543,360.0501,20514.0
2023-01-24 13:00:00,367.63,368.37,367.28,367.62,24648.0,359.9718,360.6964,359.6291,359.962,24648.0
2023-01-24 13:30:00,367.66,367.82,366.99,367.15,19532.0,360.0012,360.1578,359.3451,359.5018,19532.0
2023-01-24 14:00:00,367.15,367.48,366.6,367.42,21971.0,359.5018,359.8249,358.9632,359.7662,21971.0
2023-01-24 14:30:00,367.56,367.61,366.76,367.25,22862.0,359.9032,359.9522,359.1199,359.5997,22862.0
2023-01-24 15:00:00,367.23,367.6,366.73,367.47,19831.0,359.5801,359.9424,359.0905,359.8151,19831.0
2023-01-24 15:30:00,367.52,368.27,366.92,367.68,90403.0,359.8641,360.5984,359.2766,360.0207,90403.0
2023-01-25 09:30:00,363.17,364.87,360.88,360.88,44523.0,355.6047,357.2693,353.3624,353.3624,44523.0
2023-01-25 10:00:00,361.04,363.32,360.45,361.87,49330.0,353.5191,355.7516,352.9414,354.3318,49330.0
2023-01-25 10:30:00,361.87,362.49,360.37,361.97,43764.0,354.3318,354.9389,352.863,354.4297,43764.0
2023-01-25 11:00:00,361.98,363.42,361.85,362.94,27472.0,354.4395,355.8495,354.3122,355.3795,27472.0
2023-01-25 11:30:00,362.96,365.0,362.81,364.66,24511.0,355.3991,357.3966,355.2522,357.0637,24511.0
2023-01-25 12:00:00,364.56,365.05,363.99,364.03,23468.0,356.9657,357.4455,356.4076,356.4468,23468.0
2023-01-25 12:30:00,364.13,365.33,364.13,365.23,19390.0,356.5447,357.7197,356.5447,357.6218,19390.0
2023-01-25 13:00:00,365.24,367.12,365.11,367.12,21506.0,357.6316,359.4724,357.5043,359.4724,21506.0
2023-01-25 13:30:00,367.12,367.53,366.51,367.08,24161.0,359.4724,359.8739,358.8751,359.4332,24161.0
2023-01-25 14:00:00,367.3,368.64,366.97,367.3,21427.0,359.6487,360.9607,359.3255,359.6487,21427.0
2023-01-25 14:30:00,367.24,368.09,366.69,367.91,22021.0,359.5899,360.4222,359.0514,360.2459,22021.0
2023-01-25 15:00:00,367.84,368.26,366.69,367.08,32440.0,360.1774,360.5887,359.0514,359.4332,32440.0
2023-01-25 15:30:00,367.08,367.24,366.07,366.27,185785.0,359.4332,359.5899,358.4443,358.6401,185785.0
2023-01-26 09:30:00,369.83,369.9,366.88,367.99,100909.0,362.126,362.1945,359.2374,360.3243,100909.0
2023-01-26 10:00:00,368.0,369.18,366.6,367.53,47579.0,360.3341,361.4895,358.9632,359.8739,47579.0
2023-01-26 10:30:00,367.65,367.66,364.79,365.0,37552.0,359.9914,360.0012,357.1909,357.3966,37552.0
2023-01-26 11:00:00,364.85,366.22,364.52,365.39,22738.0,357.2497,358.5912,356.9266,357.7784,22738.0
2023-01-26 11:30:00,365.43,366.33,365.31,365.84,42807.0,357.8176,358.6989,357.7001,358.2191,42807.0
2023-01-26 12:00:00,366.01,366.62,365.55,366.42,63028.0,358.3855,358.9828,357.9351,358.787,63028.0
2023-01-26 12:30:00,366.35,366.57,365.61,365.75,47785.0,358.7184,358.9339,357.9939,358.1309,47785.0
2023-01-26 13:00:00,365.79,366.45,365.22,365.5,31993.0,358.1701,358.8164,357.612,357.8862,31993.0
2023-01-26 13:30:00,365.56,366.63,365.5,365.98,34499.0,357.9449,358.9926,357.8862,358.3562,34499.0
2023-01-26 14:00:00,365.77,366.17,365.43,365.59,48508.0,358.1505,358.5422,357.8176,357.9743,48508.0
2023-01-26 14:30:00,365.72,366.58,365.3,365.6,48858.0,358.1016,358.9437,357.6903,357.9841,48858.0
2023-01-26 15:00:00,365.72,366.73,365.65,366.41,61333.0,358.1016,359.0905,358.033,358.7772,61333.0
2023-01-26 15:30:00,366.36,368.39,365.99,366.62,308472.0,358.7282,360.7159,358.3659,358.9828,308472.0
2023-01-27 09:30:00,364.29,367.22,362.75,366.21,54730.0,356.7014,359.5703,355.1934,358.5814,54730.0
2023-01-27 10:00:00,366.37,369.82,365.92,369.74,78211.0,358.738,362.1162,358.2974,362.0378,78211.0
2023-01-27 10:30:00,369.84,370.42,368.24,369.56,39736.0,362.1357,362.7037,360.5691,361.8616,39736.0
2023-01-27 11:00:00,369.67,372.22,369.31,372.14,33582.0,361.9693,364.4662,361.6168,364.3878,33582.0
2023-01-27 11:30:00,372.11,373.72,371.73,373.58,46161.0,364.3585,365.9349,363.9864,365.7978,46161.0
2023-01-27 12:00:00,373.65,374.14,372.66,372.91,36107.0,365.8664,366.3462,364.897,365.1418,36107.0
2023-01-27 12:30:00,372.86,373.2,372.39,373.11,30523.0,365.0928,365.4258,364.6326,365.3376,30523.0
2023-01-27 13:00:00,372.93,373.4,372.39,373.04,39880.0,365.1614,365.6216,364.6326,365.2691,39880.0
2023-01-27 13:30:00,373.03,373.87,372.32,373.75,41552.0,365.2593,366.0818,364.5641,365.9643,41552.0
2023-01-27 14:00:00,373.65,374.82,373.65,374.46,45989.0,365.8664,367.012,365.8664,366.6595,45989.0
2023-01-27 14:30:00,374.52,374.7,373.89,374.31,28598.0,366.7183,366.8945,366.1014,366.5126,28598.0
2023-01-27 15:00:00,374.33,375.22,373.5,374.29,48716.0,366.5322,367.4037,365.7195,366.493,48716.0
2023-01-27 15:30:00,374.44,374.94,372.38,373.42,177014.0,366.6399,367.1295,364.6228,365.6412,177014.0
2023-01-30 09:30:00,369.63,373.8,368.45,371.86,83963.0,361.9301,366.0133,360.7747,364.1137,83963.0
2023-01-30 10:00:00,372.0,372.44,369.38,369.72,29992.0,364.2507,364.6816,361.6853,362.0182,29992.0
2023-01-30 10:30:00,369.6,370.37,368.06,370.26,41500.0,361.9007,362.6547,360.3928,362.547,41500.0
2023-01-30 11:00:00,370.33,372.78,370.18,371.43,60459.0,362.6155,365.0145,362.4687,363.6926,60459.0
2023-01-30 11:30:00,371.43,371.76,369.39,370.17,15849.0,363.6926,364.0157,361.6951,362.4589,15849.0
2023-01-30 12:00:00,370.17,370.24,369.23,369.67,17013.0,362.4589,362.5274,361.5385,361.9693,17013.0
2023-01-30 12:30:00,369.67,370.12,369.18,369.42,24551.0,361.9693,362.4099,361.4895,361.7245,24551.0
2023-01-30 13:00:00,369.25,370.24,368.77,369.68,12748.0,361.558,362.5274,361.088,361.9791,12748.0
2023-01-30 13:30:00,369.52,369.52,368.46,368.95,21055.0,361.8224,361.8224,360.7845,361.2643,21055.0
2023-01-30 14:00:00,368.9,369.18,367.64,367.86,36694.0,361.2153,361.4895,359.9816,360.197,36694.0
2023-01-30 14:30:00,367.76,368.75,367.56,368.69,29645.0,360.0991,361.0685,359.9032,361.0097,29645.0
2023-01-30 15:00:00,368.62,369.2,367.5,367.5,21533.0,360.9412,361.5091,359.8445,359.8445,21533.0
2023-01-30 15:30:00,367.45,368.06,365.6,366.2,146099.0,359.7955,360.3928,357.9841,358.5716,146099.0
2023-01-31 09:30:00,369.26,371.5,366.52,368.8,62885.0,361.5678,363.7612,358.8849,361.1174,62885.0
2023-01-31 10:00:00,368.96,371.24,368.63,371.24,34053.0,361.2741,363.5066,360.951,363.5066,34053.0
2023-01-31 10:30:00,371.55,371.57,369.44,369.54,26535.0,363.8101,363.8297,361.7441,361.842,26535.0
2023-01-31 11:00:00,369.63,370.25,368.99,369.32,26454.0,361.9301,362.5372,361.3035,361.6266,26454.0
2023-01-31 11:30:00,369.43,369.74,368.33,369.02,39831.0,361.7343,362.0378,360.6572,361.3328,39831.0
2023-01-31 12:00:00,368.92,369.06,367.93,368.96,29883.0,361.2349,361.372,360.2655,361.2741,29883.0
2023-01-31 12:30:00,368.97,370.01,368.75,369.65,36393.0,361.2839,362.3022,361.0685,361.9497,36393.0
2023-01-31 13:00:00,369.91,370.74,369.86,370.48,40546.0,362.2043,363.017,362.1553,362.7624,40546.0
2023-01-31 13:30:00,370.62,372.45,370.44,372.09,25158.0,362.8995,364.6914,362.7232,364.3389,25158.0
2023-01-31 14:00:00,372.15,372.54,371.42,371.97,26914.0,364.3976,364.7795,363.6828,364.2214,26914.0
2023-01-31 14:30:00,372.0,372.19,371.37,372.05,28562.0,364.2507,364.4368,363.6339,364.2997,28562.0
2023-01-31 15:00:00,372.04,372.2,371.4,372.04,59731.0,364.2899,364.4466,363.6632,364.2899,59731.0
2023-01-31 15:30:00,372.13,375.15,371.87,375.14,234890.0,364.378,367.3351,364.1235,367.3253,234890.0
2023-02-01 09:30:00,372.61,375.29,372.17,373.62,75048.0,364.848,367.4722,364.4172,365.837,75048.0
2023-02-01 10:00:00,373.74,373.78,370.44,371.09,39575.0,365.9545,365.9937,362.7232,363.3597,39575.0
2023-02-01 10:30:00,371.12,371.91,370.23,370.56,63021.0,363.3891,364.1626,362.5176,362.8407,63021.0
2023-02-01 11:00:00,370.44,371.0,369.36,370.96,35054.0,362.7232,363.2716,361.6657,363.2324,35054.0
2023-02-01 11:30:00,371.14,373.29,371.12,372.31,24588.0,363.4087,365.5139,363.3891,364.5543,24588.0
2023-02-01 12:00:00,372.23,373.36,372.23,372.88,24628.0,364.476,365.5824,364.476,365.1124,24628.0
2023-02-01 12:30:00,372.93,373.42,372.14,372.14,25893.0,365.1614,365.6412,364.3878,364.3878,25893.0
2023-02-01 13:00:00,372.0,373.11,371.8,372.54,28705.0,364.2507,365.3376,364.0549,364.7795,28705.0
2023-02-01 13:30:00,372.55,373.48,372.38,373.14,19973.0,364.7893,365.6999,364.6228,365.367,19973.0
2023-02-01 14:00:00,371.92,374.06,371.05,372.71,46061.0,364.1724,366.2678,363.3205,364.946,46061.0
2023-02-01 14:30:00,373.1,377.9,370.45,377.31,65197.0,365.3278,370.0278,362.733,369.4501,65197.0
2023-02-01 15:00:00,377.31,378.87,376.75,377.84,70267.0,369.4501,370.9776,368.9018,369.9691,70267.0
2023-02-01 15:30:00,377.9,380.14,376.55,377.17,184194.0,370.0278,372.2212,368.706,369.3131,184194.0
2023-02-02 09:30:00,381.5,385.1,379.89,384.56,88487.0,373.5529,377.0779,371.9764,376.5491,88487.0
2023-02-02 10:00:00,384.73,385.89,383.6,384.93,59113.0,376.7156,377.8514,375.6091,376.9114,59113.0
2023-02-02 10:30:00,384.93,386.73,384.93,385.9,69471.0,376.9114,378.6739,376.9114,377.8612,69471.0
2023-02-02 11:00:00,385.88,386.86,385.5,386.54,53090.0,377.8416,378.8012,377.4695,378.4879,53090.0
2023-02-02 11:30:00,386.44,387.11,385.87,386.88,52039.0,378.3899,379.046,377.8318,378.8208,52039.0
2023-02-02 12:00:00,386.84,387.35,386.12,386.72,46561.0,378.7816,379.281,378.0766,378.6641,46561.0
2023-02-02 12:30:00,386.73,387.75,386.65,387.08,38608.0,378.6739,379.6727,378.5956,379.0166,38608.0
2023-02-02 13:00:00,387.22,387.73,386.04,386.13,29310.0,379.1537,379.6531,377.9983,378.0864,29310.0
2023-02-02 13:30:00,386.13,388.3,386.01,388.28,27811.0,378.0864,380.2112,377.9689,380.1916,27811.0
2023-02-02 14:00:00,388.18,388.42,384.35,384.81,48859.0,380.0937,380.3287,376.3435,376.7939,48859.0
2023-02-02 14:30:00,384.71,384.92,382.7,382.83,40236.0,376.696,376.9016,374.7279,374.8551,40236.0
2023-02-02 15:00:00,382.55,383.59,382.08,382.92,34267.0,374.581,375.5993,374.1208,374.9433,34267.0
2023-02-02 15:30:00,382.95,383.74,381.82,383.22,81131.0,374.9726,375.7462,373.8662,375.237,81131.0
2023-02-03 09:30:00,373.57,375.54,370.68,373.84,92826.0,365.788,367.717,362.9582,366.0524,92826.0
2023-02-03 10:00:00,373.52,375.28,371.91,374.02,43930.0,365.7391,367.4624,364.1626,366.2287,43930.0
2023-02-03 10:30:00,373.98,376.16,373.84,375.3,43739.0,366.1895,368.3241,366.0524,367.482,43739.0
2023-02-03 11:00:00,375.19,376.23,374.74,375.57,50692.0,367.3743,368.3926,366.9337,367.7464,50692.0
2023-02-03 11:30:00,375.43,376.67,374.27,374.29,64642.0,367.6093,368.8235,366.4735,366.493,64642.0
2023-02-03 12:00:00,374.29,376.09,374.28,376.0,53988.0,366.493,368.2555,366.4833,368.1674,53988.0
2023-02-03 12:30:00,376.04,376.38,373.61,373.62,39343.0,368.2066,368.5395,365.8272,365.837,39343.0
2023-02-03 13:00:00,373.53,373.76,372.09,372.48,57185.0,365.7489,365.9741,364.3389,364.7207,57185.0
2023-02-03 13:30:00,372.31,372.87,370.51,371.99,49601.0,364.5543,365.1026,362.7918,364.241,49601.0
2023-02-03 14:00:00,371.96,372.7,371.58,372.54,37214.0,364.2116,364.9362,363.8395,364.7795,37214.0
2023-02-03 14:30:00,372.74,373.38,372.09,372.27,37175.0,364.9753,365.602,364.3389,364.5151,37175.0
2023-02-03 15:00:00,372.15,373.57,371.52,372.9,45312.0,364.3976,365.788,363.7807,365.132,45312.0
2023-02-03 15:30:00,372.98,373.57,372.18,373.01,206547.0,365.2103,365.788,364.427,365.2397,206547.0
2023-02-06 09:30:00,367.32,369.82,366.31,368.09,52469.0,359.6682,362.1162,358.6793,360.4222,52469.0
2023-02-06 10:00:00,368.05,368.82,366.36,367.36,43154.0,360.383,361.137,358.7282,359.7074,43154.0
2023-02-06 10:30:00,367.34,368.8,366.77,368.75,23024.0,359.6878,361.1174,359.1297,361.0685,23024.0
2023-02-06 11:00:00,368.86,369.64,367.84,369.64,18207.0,361.1762,361.9399,360.1774,361.9399,18207.0
2023-02-06 11:30:00,369.64,369.97,368.15,368.22,13918.0,361.9399,362.263,360.4809,360.5495,13918.0
2023-02-06 12:00:00,368.33,369.15,367.93,368.33,16877.0,360.6572,361.4601,360.2655,360.6572,16877.0
2023-02-06 12:30:00,368.31,369.01,368.12,368.41,26943.0,360.6376,361.323,360.4516,360.7355,26943.0
2023-02-06 13:00:00,368.35,369.17,367.87,368.7,16052.0,360.6768,361.4797,360.2068,361.0195,16052.0
2023-02-06 13:30:00,368.73,368.93,368.26,368.88,20761.0,361.0489,361.2447,360.5887,361.1957,20761.0
2023-02-06 14:00:00,369.05,370.0,368.96,369.47,17542.0,361.3622,362.2924,361.2741,361.7735,17542.0
2023-02-06 14:30:00,369.47,369.81,368.91,369.81,19596.0,361.7735,362.1064,361.2251,362.1064,19596.0
2023-02-06 15:00:00,369.83,369.83,367.93,368.03,34696.0,362.126,362.126,360.2655,360.3634,34696.0
2023-02-06 15:30:00,367.95,368.7,367.5,368.67,109393.0,360.2851,361.0195,359.8445,360.9901,109393.0
2023-02-07 09:30:00,365.17,368.6,362.16,364.56,43971.0,357.563,360.9216,354.6157,356.9657,43971.0
2023-02-07 10:00:00,364.56,364.92,363.71,363.96,18574.0,356.9657,357.3182,356.1334,356.3782,18574.0
2023-02-07 10:30:00,363.84,364.9,363.45,364.9,20125.0,356.2607,357.2987,355.8789,357.2987,20125.0
2023-02-07 11:00:00,364.9,366.64,364.72,365.95,23479.0,357.2987,359.0024,357.1224,358.3268,23479.0
2023-02-07 11:30:00,365.75,366.46,365.54,365.61,11308.0,358.1309,358.8262,357.9253,357.9939,11308.0
2023-02-07 12:00:00,365.64,366.43,365.45,365.6,7808.0,358.0232,358.7968,357.8372,357.9841,7808.0
2023-02-07 12:30:00,365.67,370.15,365.52,369.94,23594.0,358.0526,362.4393,357.9057,362.2337,23594.0
2023-02-07 13:00:00,370.07,370.39,365.8,365.8,29934.0,362.361,362.6743,358.1799,358.1799,29934.0
2023-02-07 13:30:00,365.67,365.67,363.52,364.9,24429.0,358.0526,358.0526,355.9474,357.2987,24429.0
2023-02-07 14:00:00,365.03,368.27,364.88,367.38,11475.0,357.4259,360.5984,357.2791,359.727,11475.0
2023-02-07 14:30:00,367.59,369.09,367.58,368.94,17639.0,359.9326,361.4014,359.9228,361.2545,17639.0
2023-02-07 15:00:00,369.11,370.0,368.33,370.0,12786.0,361.421,362.2924,360.6572,362.2924,12786.0
2023-02-07 15:30:00,369.82,372.1,369.4,371.11,86528.0,362.1162,364.3487,361.7049,363.3793,86528.0
2023-02-08 09:30:00,368.17,371.56,367.31,369.73,46806.0,360.5005,363.8199,359.6584,362.028,46806.0
2023-02-08 10:00:00,369.92,370.38,368.51,369.22,33381.0,362.2141,362.6645,360.8334,361.5287,33381.0
2023-02-08 10:30:00,369.12,369.56,367.72,369.26,22775.0,361.4307,361.8616,360.0599,361.5678,22775.0
2023-02-08 11:00:00,369.05,369.05,367.23,367.59,38578.0,361.3622,361.3622,359.5801,359.9326,38578.0
2023-02-08 11:30:00,367.56,368.09,367.26,367.63,47434.0,359.9032,360.4222,359.6095,359.9718,47434.0
2023-02-08 12:00:00,367.68,367.74,366.63,367.34,17139.0,360.0207,360.0795,358.9926,359.6878,17139.0
2023-02-08 12:30:00,367.65,367.84,366.78,367.45,24661.0,359.9914,360.1774,359.1395,359.7955,24661.0
2023-02-08 13:00:00,367.37,368.58,367.15,367.41,25506.0,359.7172,360.902,359.5018,359.7564,25506.0
2023-02-08 13:30:00,367.25,367.4,366.4,366.81,22998.0,359.5997,359.7466,358.7674,359.1689,22998.0
2023-02-08 14:00:00,366.83,367.68,366.02,366.24,28264.0,359.1884,360.0207,358.3953,358.6107,28264.0
2023-02-08 14:30:00,366.16,366.24,365.26,365.89,39696.0,358.5324,358.6107,357.6512,358.268,39696.0
2023-02-08 15:00:00,366.01,366.26,364.68,365.04,64499.0,358.3855,358.6303,357.0832,357.4357,64499.0
2023-02-08 15:30:00,365.24,366.07,364.66,365.89,151022.0,357.6316,358.4443,357.0637,358.268,151022.0
2023-02-09 09:30:00,371.15,374.79,367.36,370.55,142923.0,363.4185,366.9826,359.7074,362.831,142923.0
2023-02-09 10:00:00,370.83,372.1,366.76,367.26,104039.0,363.1051,364.3487,359.1199,359.6095,104039.0
2023-02-09 10:30:00,367.53,370.48,366.9,369.36,52308.0,359.8739,362.7624,359.257,361.6657,52308.0
2023-02-09 11:00:00,369.36,369.62,366.03,366.78,32357.0,361.6657,361.9203,358.4051,359.1395,32357.0
2023-02-09 11:30:00,366.97,367.74,366.23,366.56,36923.0,359.3255,360.0795,358.6009,358.9241,36923.0
2023-02-09 12:00:00,366.62,367.79,366.5,367.79,58663.0,358.9828,360.1284,358.8653,360.1284,58663.0
2023-02-09 12:30:00,367.82,368.65,366.64,368.59,63569.0,360.1578,360.9705,359.0024,360.9118,63569.0
2023-02-09 13:00:00,368.46,368.79,367.65,368.1,21116.0,360.7845,361.1076,359.9914,360.432,21116.0
2023-02-09 13:30:00,368.1,368.36,365.83,366.47,38815.0,360.432,360.6866,358.2093,358.8359,38815.0
2023-02-09 14:00:00,366.6,366.79,365.36,365.88,22198.0,358.9632,359.1493,357.7491,358.2582,22198.0
2023-02-09 14:30:00,365.79,366.29,365.66,365.99,29172.0,358.1701,358.6597,358.0428,358.3659,29172.0
2023-02-09 15:00:00,365.93,365.93,364.0,364.19,46524.0,358.3072,358.3072,356.4174,356.6034,46524.0
2023-02-09 15:30:00,364.21,365.23,362.96,363.73,174936.0,356.623,357.6218,355.3991,356.153,174936.0
2023-02-10 09:30:00,361.46,362.3,359.32,361.16,75253.0,353.9303,354.7528,351.8349,353.6366,75253.0
2023-02-10 10:00:00,361.31,364.35,359.77,364.09,66891.0,353.7834,356.7601,352.2755,356.5055,66891.0
2023-02-10 10:30:00,364.22,365.38,361.81,363.17,79164.0,356.6328,357.7687,354.273,355.6047,79164.0
2023-02-10 11:00:00,362.98,364.41,362.75,364.09,49415.0,355.4186,356.8189,355.1934,356.5055,49415.0
2023-02-10 11:30:00,364.05,364.09,362.28,362.65,31706.0,356.4664,356.5055,354.7332,355.0955,31706.0
2023-02-10 12:00:00,362.52,362.65,361.41,362.25,31508.0,354.9682,355.0955,353.8814,354.7039,31508.0
2023-02-10 12:30:00,362.01,363.23,361.79,362.82,27296.0,354.4689,355.6634,354.2534,355.262,27296.0
2023-02-10 13:00:00,362.98,363.46,361.79,362.95,21871.0,355.4186,355.8886,354.2534,355.3893,21871.0
2023-02-10 13:30:00,362.75,363.36,361.96,361.96,20946.0,355.1934,355.7907,354.4199,354.4199,20946.0
2023-02-10 14:00:00,361.9,362.49,360.97,361.05,34875.0,354.3611,354.9389,353.4505,353.5289,34875.0
2023-02-10 14:30:00,360.95,361.9,360.7,361.52,24302.0,353.4309,354.3611,353.1861,353.9891,24302.0
2023-02-10 15:00:00,361.52,361.77,360.5,361.6,36416.0,353.9891,354.2339,352.9903,354.0674,36416.0
2023-02-10 15:30:00,361.66,364.44,361.57,364.19,156997.0,354.1261,356.8482,354.038,356.6034,156997.0
2023-02-13 09:30:00,364.75,371.33,363.73,371.21,71328.0,357.1518,363.5947,356.153,363.4772,71328.0
2023-02-13 10:00:00,371.21,371.41,370.15,371.41,38929.0,363.4772,363.673,362.4393,363.673,38929.0
2023-02-13 10:30:00,371.25,371.45,370.12,370.13,45219.0,363.5164,363.7122,362.4099,362.4197,45219.0
2023-02-13 11:00:00,370.01,371.21,369.98,370.92,56897.0,362.3022,363.4772,362.2728,363.1932,56897.0
2023-02-13 11:30:00,370.96,370.96,369.67,370.48,30945.0,363.2324,363.2324,361.9693,362.7624,30945.0
2023-02-13 12:00:00,370.42,371.01,370.15,370.46,36623.0,362.7037,363.2814,362.4393,362.7428,36623.0
2023-02-13 12:30:00,370.5,371.39,370.37,370.66,24659.0,362.782,363.6535,362.6547,362.9387,24659.0
2023-02-13 13:00:00,370.61,370.89,369.91,370.8,23727.0,362.8897,363.1639,362.2043,363.0757,23727.0
2023-02-13 13:30:00,370.9,371.15,370.13,370.45,33868.0,363.1737,363.4185,362.4197,362.733,33868.0
2023-02-13 14:00:00,370.59,370.71,368.78,368.78,32359.0,362.8701,362.9876,361.0978,361.0978,32359.0
2023-02-13 14:30:00,368.86,369.1,368.25,368.61,45991.0,361.1762,361.4112,360.5789,360.9314,45991.0
2023-02-13 15:00:00,368.62,369.31,367.95,369.12,54770.0,360.9412,361.6168,360.2851,361.4307,54770.0
2023-02-13 15:30:00,369.18,370.79,369.12,370.68,153625.0,361.4895,363.066,361.4307,362.9582,153625.0
2023-02-14 09:30:00,370.46,370.46,367.04,369.95,48124.0,362.7428,362.7428,359.3941,362.2435,48124.0
2023-02-14 10:00:00,369.92,370.84,369.47,369.89,42333.0,362.2141,363.1149,361.7735,362.1847,42333.0
2023-02-14 10:30:00,369.71,370.04,365.72,367.14,37704.0,362.0085,362.3316,358.1016,359.492,37704.0
2023-02-14 11:00:00,367.17,368.56,365.42,365.52,43972.0,359.5214,360.8824,357.8078,357.9057,43972.0
2023-02-14 11:30:00,365.43,365.43,363.31,364.6,89933.0,357.8176,357.8176,355.7418,357.0049,89933.0
2023-02-14 12:00:00,364.46,365.0,364.02,364.07,37733.0,356.8678,357.3966,356.437,356.4859,37733.0
2023-02-14 12:30:00,364.02,365.16,363.75,364.65,57060.0,356.437,357.5532,356.1726,357.0539,57060.0
2023-02-14 13:00:00,364.61,367.48,364.44,366.11,22779.0,357.0147,359.8249,356.8482,358.4834,22779.0
2023-02-14 13:30:00,366.16,366.64,365.58,366.2,22035.0,358.5324,359.0024,357.9645,358.5716,22035.0
2023-02-14 14:00:00,366.06,366.32,365.02,365.67,24448.0,358.4345,358.6891,357.4162,358.0526,24448.0
2023-02-14 14:30:00,365.83,366.77,365.75,366.46,30858.0,358.2093,359.1297,358.1309,358.8262,30858.0
2023-02-14 15:00:00,366.49,366.87,365.6,365.83,34640.0,358.8555,359.2276,357.9841,358.2093,34640.0
2023-02-14 15:30:00,365.93,366.54,364.64,364.64,148939.0,358.3072,358.9045,357.0441,357.0441,148939.0
2023-02-15 09:30:00,360.27,363.59,360.17,362.31,77442.0,352.7651,356.0159,352.6672,354.7626,77442.0
2023-02-15 10:00:00,362.55,366.17,362.54,364.7,70340.0,354.9976,358.5422,354.9878,357.1028,70340.0
2023-02-15 10:30:00,364.83,366.27,364.44,364.54,33753.0,357.2301,358.6401,356.8482,356.9462,33753.0
2023-02-15 11:00:00,364.44,365.43,364.35,365.19,30915.0,356.8482,357.8176,356.7601,357.5826,30915.0
2023-02-15 11:30:00,365.11,366.3,364.39,365.4,21764.0,357.5043,358.6695,356.7993,357.7882,21764.0
2023-02-15 12:00:00,365.44,365.58,363.55,364.18,24105.0,357.8274,357.9645,355.9768,356.5936,24105.0
2023-02-15 12:30:00,364.22,365.58,364.1,364.87,18355.0,356.6328,357.9645,356.5153,357.2693,18355.0
2023-02-15 13:00:00,365.12,365.75,365.1,365.51,23096.0,357.5141,358.1309,357.4945,357.8959,23096.0
2023-02-15 13:30:00,365.63,366.22,365.36,366.22,17098.0,358.0134,358.5912,357.7491,358.5912,17098.0
2023-02-15 14:00:00,366.35,367.28,366.27,367.14,23571.0,358.7184,359.6291,358.6401,359.492,23571.0
2023-02-15 14:30:00,367.11,367.47,365.68,365.72,30407.0,359.4626,359.8151,358.0624,358.1016,30407.0
2023-02-15 15:00:00,365.8,366.47,365.79,366.17,31879.0,358.1799,358.8359,358.1701,358.5422,31879.0
2023-02-15 15:30:00,366.34,367.69,366.19,367.69,96333.0,358.7087,360.0305,358.5618,360.0305,96333.0
2023-02-16 09:30:00,359.84,361.3,358.24,358.85,80408.0,352.3441,353.7736,350.7774,351.3747,80408.0
2023-02-16 10:00:00,358.75,362.62,358.5,362.13,50126.0,351.2768,355.0661,351.032,354.5864,50126.0
2023-02-16 10:30:00,362.18,362.22,361.0,361.39,38583.0,354.6353,354.6745,353.4799,353.8618,38583.0
2023-02-16 11:00:00,361.41,362.06,360.76,361.55,23235.0,353.8814,354.5178,353.2449,354.0184,23235.0
2023-02-16 11:30:00,361.6,362.09,361.07,361.08,15171.0,354.0674,354.5472,353.5484,353.5582,15171.0
2023-02-16 12:00:00,361.1,361.59,360.2,361.34,17821.0,353.5778,354.0576,352.6966,353.8128,17821.0
2023-02-16 12:30:00,361.29,362.06,360.95,361.19,16774.0,353.7639,354.5178,353.4309,353.6659,16774.0
2023-02-16 13:00:00,361.2,361.35,359.89,360.04,22899.0,353.6757,353.8226,352.393,352.5399,22899.0
2023-02-16 13:30:00,360.06,361.19,359.94,361.02,12893.0,352.5595,353.6659,352.442,353.4995,12893.0
2023-02-16 14:00:00,361.03,361.5,360.87,361.35,13391.0,353.5093,353.9695,353.3526,353.8226,13391.0
2023-02-16 14:30:00,361.29,361.77,360.83,361.31,17325.0,353.7639,354.2339,353.3134,353.7834,17325.0
2023-02-16 15:00:00,361.15,361.16,358.57,358.57,32685.0,353.6268,353.6366,351.1005,351.1005,32685.0
2023-02-16 15:30:00,358.61,359.11,357.78,357.89,109739.0,351.1397,351.6293,350.327,350.4347,109739.0
2023-02-17 09:30:00,354.33,357.95,353.73,356.18,95963.0,346.9488,350.4934,346.3613,348.7603,95963.0
2023-02-17 10:00:00,355.96,357.92,355.52,356.46,36074.0,348.5449,350.4641,348.114,349.0345,36074.0
2023-02-17 10:30:00,356.44,357.68,355.91,356.22,25356.0,349.0149,350.2291,348.4959,348.7995,25356.0
2023-02-17 11:00:00,356.18,356.62,355.14,355.66,24333.0,348.7603,349.1911,347.742,348.2511,24333.0
2023-02-17 11:30:00,355.75,357.43,355.64,356.77,20065.0,348.3393,349.9843,348.2315,349.338,20065.0
2023-02-17 12:00:00,356.77,357.91,356.77,357.7,11363.0,349.338,350.4543,349.338,350.2486,11363.0
2023-02-17 12:30:00,357.7,357.75,356.47,357.12,22757.0,350.2486,350.2976,349.0443,349.6807,22757.0
2023-02-17 13:00:00,357.13,357.95,356.52,357.03,26145.0,349.6905,350.4934,349.0932,349.5926,26145.0
2023-02-17 13:30:00,356.99,357.52,356.48,357.29,13949.0,349.5534,350.0724,349.0541,349.8472,13949.0
2023-02-17 14:00:00,357.33,358.52,357.25,358.28,26613.0,349.8863,351.0516,349.808,350.8166,26613.0
2023-02-17 14:30:00,358.32,359.6,358.18,359.52,25996.0,350.8557,352.1091,350.7186,352.0307,25996.0
2023-02-17 15:00:00,359.62,360.19,359.23,359.85,42161.0,352.1286,352.6868,351.7468,352.3538,42161.0
2023-02-17 15:30:00,359.64,361.01,359.63,360.84,195739.0,352.1482,353.4897,352.1384,353.3232,195739.0
2023-02-21 09:30:00,356.35,357.06,354.07,356.08,103843.0,348.9268,349.622,346.6943,348.6624,103843.0
2023-02-21 10:00:00,355.93,356.17,354.18,354.36,23542.0,348.5155,348.7505,346.802,346.9782,23542.0
2023-02-21 10:30:00,354.34,355.28,354.18,354.26,30018.0,346.9586,347.879,346.802,346.8803,30018.0
2023-02-21 11:00:00,354.21,354.45,353.05,353.17,38191.0,346.8313,347.0663,345.6955,345.813,38191.0
2023-02-21 11:30:00,353.1,353.19,351.93,352.27,22649.0,345.7445,345.8326,344.5988,344.9318,22649.0
2023-02-21 12:00:00,352.15,352.15,350.83,351.2,32041.0,344.8143,344.8143,343.5217,343.884,32041.0
2023-02-21 12:30:00,351.18,352.18,350.91,352.18,14499.0,343.8645,344.8436,343.6001,344.8436,14499.0
2023-02-21 13:00:00,352.06,352.11,351.21,351.21,14541.0,344.7261,344.7751,343.8938,343.8938,14541.0
2023-02-21 13:30:00,351.28,351.52,350.74,350.78,17446.0,343.9624,344.1974,343.4336,343.4728,17446.0
2023-02-21 14:00:00,350.71,351.78,350.42,351.57,35555.0,343.4042,344.452,343.1203,344.2463,35555.0
2023-02-21 14:30:00,351.69,352.92,351.52,352.28,120997.0,344.3638,345.5682,344.1974,344.9415,120997.0
2023-02-21 15:00:00,352.27,352.59,351.41,351.61,53628.0,344.9318,345.2451,344.0897,344.2855,53628.0
2023-02-21 15:30:00,351.61,352.21,350.44,350.79,159062.0,344.2855,344.873,343.1399,343.4826,159062.0
2023-02-22 09:30:00,351.2,352.32,347.97,348.73,209926.0,343.884,344.9807,340.7213,341.4655,209926.0
2023-02-22 10:00:00,348.73,348.93,346.81,347.48,37466.0,341.4655,341.6613,339.5855,340.2415,37466.0
2023-02-22 10:30:00,347.17,347.68,346.14,347.47,39730.0,339.938,340.4374,338.9294,340.2317,39730.0
2023-02-22 11:00:00,347.51,347.86,346.7,347.02,42859.0,340.2709,340.6136,339.4778,339.7911,42859.0
2023-02-22 11:30:00,347.02,347.67,346.7,347.15,25646.0,339.7911,340.4276,339.4778,339.9184,25646.0
2023-02-22 12:00:00,347.26,348.24,346.9,348.0,25151.0,340.0261,340.9857,339.6736,340.7507,25151.0
2023-02-22 12:30:00,347.99,348.37,347.41,347.62,34752.0,340.7409,341.113,340.173,340.3786,34752.0
2023-02-22 13:00:00,347.59,349.0,347.08,348.89,66736.0,340.3492,341.7299,339.8499,341.6222,66736.0
2023-02-22 13:30:00,348.83,349.47,348.39,348.8,39919.0,341.5634,342.1901,341.1326,341.534,39919.0
2023-02-22 14:00:00,348.67,349.47,347.29,347.73,51672.0,341.4067,342.1901,340.0555,340.4863,51672.0
2023-02-22 14:30:00,347.71,347.77,346.0,346.02,32726.0,340.4667,340.5255,338.7924,338.8119,32726.0
2023-02-22 15:00:00,346.34,346.34,345.06,345.1,63372.0,339.1253,339.1253,337.8719,337.9111,63372.0
2023-02-22 15:30:00,345.1,346.38,344.47,346.38,157472.0,337.9111,339.1644,337.2942,339.1644,157472.0
2023-02-23 09:30:00,349.08,349.69,346.92,348.15,39608.0,342.6919,343.2907,340.5714,341.7789,39608.0
2023-02-23 10:00:00,348.33,350.17,347.01,349.94,41352.0,341.9556,343.7619,340.6597,343.5361,41352.0
2023-02-23 10:30:00,349.8,350.67,348.02,348.8,49288.0,343.3987,344.2528,341.6513,342.417,49288.0
2023-02-23 11:00:00,348.8,349.05,345.59,346.5,62562.0,342.417,342.6624,339.2657,340.1591,62562.0
2023-02-23 11:30:00,346.43,346.8,344.62,344.83,27246.0,340.0904,340.4536,338.3135,338.5196,27246.0
2023-02-23 12:00:00,344.92,345.76,344.59,345.37,20298.0,338.608,339.4326,338.284,339.0498,20298.0
2023-02-23 12:30:00,345.21,345.87,345.08,345.82,23554.0,338.8927,339.5406,338.7651,339.4915,23554.0
2023-02-23 13:00:00,345.81,346.07,345.27,345.77,26078.0,339.4817,339.7369,338.9516,339.4424,26078.0
2023-02-23 13:30:00,345.7,346.63,345.45,346.5,27817.0,339.3737,340.2867,339.1283,340.1591,27817.0
2023-02-23 14:00:00,346.47,347.93,346.11,347.6,31319.0,340.1296,341.5629,339.7762,341.2389,31319.0
2023-02-23 14:30:00,347.64,348.43,347.57,348.01,24398.0,341.2782,342.0538,341.2095,341.6414,24398.0
2023-02-23 15:00:00,348.19,348.87,348.09,348.79,27593.0,341.8181,342.4857,341.72,342.4072,27593.0
2023-02-23 15:30:00,348.73,349.13,348.03,348.26,82931.0,342.3483,342.7409,341.6611,341.8869,82931.0
2023-02-24 09:30:00,346.56,346.56,340.78,341.74,44540.0,340.218,340.218,334.5437,335.4862,44540.0
2023-02-24 10:00:00,341.51,342.35,340.46,341.73,42057.0,335.2604,336.085,334.2296,335.4764,42057.0
2023-02-24 10:30:00,341.71,341.79,340.39,340.87,35136.0,335.4567,335.5353,334.1609,334.6321,35136.0
2023-02-24 11:00:00,340.84,344.0,340.83,343.76,21094.0,334.6027,337.7048,334.5928,337.4692,21094.0
2023-02-24 11:30:00,343.76,345.12,343.47,344.13,25931.0,337.4692,338.8043,337.1845,337.8324,25931.0
2023-02-24 12:00:00,344.17,344.17,343.06,343.4,17188.0,337.8717,337.8717,336.782,337.1158,17188.0
2023-02-24 12:30:00,343.75,343.75,342.57,342.62,14751.0,337.4594,337.4594,336.301,336.3501,14751.0
2023-02-24 13:00:00,342.51,343.13,342.18,342.97,18417.0,336.2421,336.8507,335.9181,336.6937,18417.0
2023-02-24 13:30:00,342.92,344.13,342.33,343.85,15596.0,336.6446,337.8324,336.0654,337.5576,15596.0
2023-02-24 14:00:00,343.95,344.48,343.87,344.09,22273.0,337.6557,338.176,337.5772,337.7932,22273.0
2023-02-24 14:30:00,344.03,344.91,343.07,344.72,26751.0,337.7343,338.5982,336.7918,338.4116,26751.0
2023-02-24 15:00:00,344.72,345.17,344.41,344.42,49154.0,338.4116,338.8534,338.1073,338.1171,49154.0
2023-02-24 15:30:00,344.4,344.4,342.58,343.42,137255.0,338.0975,338.0975,336.3108,337.1354,137255.0
2023-02-27 09:30:00,347.34,347.57,343.7,345.19,54149.0,340.9837,341.2095,337.4103,338.873,54149.0
2023-02-27 10:00:00,345.26,346.14,343.93,345.55,81470.0,338.9418,339.8057,337.6361,339.2265,81470.0
2023-02-27 10:30:00,345.53,345.62,342.38,343.18,57993.0,339.2068,339.2952,336.1145,336.8998,57993.0
2023-02-27 11:00:00,343.0,343.56,342.11,342.5,62314.0,336.7231,337.2729,335.8494,336.2323,62314.0
2023-02-27 11:30:00,342.5,342.8,341.41,342.32,43137.0,336.2323,336.5268,335.1622,336.0556,43137.0
2023-02-27 12:00:00,342.35,342.52,341.41,342.47,36745.0,336.085,336.2519,335.1622,336.2028,36745.0
2023-02-27 12:30:00,342.54,342.73,342.02,342.42,23484.0,336.2715,336.4581,335.7611,336.1537,23484.0
2023-02-27 13:00:00,342.64,343.35,342.3,342.94,27952.0,336.3697,337.0667,336.0359,336.6642,27952.0
2023-02-27 13:30:00,342.95,343.06,341.78,342.79,23079.0,336.674,336.782,335.5254,336.517,23079.0
2023-02-27 14:00:00,342.85,343.38,341.54,341.75,26173.0,336.5759,337.0962,335.2898,335.496,26173.0
2023-02-27 14:30:00,341.62,342.23,341.21,341.5,28221.0,335.3684,335.9672,334.9659,335.2506,28221.0
2023-02-27 15:00:00,341.36,341.62,340.57,341.05,37012.0,335.1131,335.3684,334.3376,334.8088,37012.0
2023-02-27 15:30:00,341.01,341.83,340.41,341.55,172944.0,334.7695,335.5745,334.1805,335.2997,172944.0
2023-02-28 09:30:00,340.27,342.62,338.74,341.39,85089.0,334.0431,336.3501,332.5411,335.1426,85089.0
2023-02-28 10:00:00,341.39,343.09,340.2,342.43,56443.0,335.1426,336.8115,333.9744,336.1636,56443.0
2023-02-28 10:30:00,342.46,344.28,342.3,343.74,40379.0,336.193,337.9797,336.0359,337.4496,40379.0
2023-02-28 11:00:00,343.83,345.05,343.73,344.07,60083.0,337.5379,338.7356,337.4398,337.7735,60083.0
2023-02-28 11:30:00,344.08,344.75,343.39,344.75,35387.0,337.7834,338.4411,337.106,338.4411,35387.0
2023-02-28 12:00:00,344.77,345.1,344.46,344.78,26946.0,338.4607,338.7847,338.1564,338.4705,26946.0
2023-02-28 12:30:00,344.65,344.81,343.68,344.6,27472.0,338.3429,338.5,337.3907,338.2938,27472.0
2023-02-28 13:00:00,344.62,344.98,343.94,344.03,22777.0,338.3135,338.6669,337.6459,337.7343,22777.0
2023-02-28 13:30:00,344.13,344.55,343.92,344.16,25032.0,337.8324,338.2448,337.6263,337.8619,25032.0
2023-02-28 14:00:00,344.22,344.4,342.49,342.65,28352.0,337.9208,338.0975,336.2225,336.3795,28352.0
2023-02-28 14:30:00,342.65,342.77,341.95,341.95,29056.0,336.3795,336.4973,335.6923,335.6923,29056.0
2023-02-28 15:00:00,341.95,342.03,340.52,340.9,43151.0,335.6923,335.7709,334.2885,334.6616,43151.0
2023-02-28 15:30:00,340.92,341.98,340.19,341.11,153933.0,334.6812,335.7218,333.9645,334.8677,153933.0
2023-03-01 09:30:00,340.08,343.01,339.44,342.27,54012.0,333.8566,336.7329,333.2283,336.0065,54012.0
2023-03-01 10:00:00,342.07,342.41,339.69,340.36,27574.0,335.8101,336.1439,333.4737,334.1314,27574.0
2023-03-01 10:30:00,340.23,341.49,339.91,341.44,29318.0,334.0038,335.2408,333.6897,335.1917,29318.0
2023-03-01 11:00:00,341.36,341.38,338.96,339.86,44418.0,335.1131,335.1328,332.7571,333.6406,44418.0
2023-03-01 11:30:00,339.92,341.01,339.91,340.34,26673.0,333.6995,334.7695,333.6897,334.1118,26673.0
2023-03-01 12:00:00,340.34,340.89,339.67,339.88,34421.0,334.1118,334.6517,333.4541,333.6602,34421.0
2023-03-01 12:30:00,339.97,340.07,338.98,339.2,29364.0,333.7486,333.8467,332.7767,332.9927,29364.0
2023-03-01 13:00:00,339.12,339.8,338.43,339.18,41615.0,332.9141,333.5817,332.2368,332.973,41615.0
2023-03-01 13:30:00,339.07,339.42,338.51,339.04,35985.0,332.865,333.2086,332.3153,332.8356,35985.0
2023-03-01 14:00:00,338.95,339.17,338.01,338.01,36379.0,332.7472,332.9632,331.8244,331.8244,36379.0
2023-03-01 14:30:00,338.0,338.1,337.13,337.67,23738.0,331.8146,331.9128,330.9605,331.4907,23738.0
2023-03-01 15:00:00,337.66,338.68,337.63,338.13,33520.0,331.4808,332.4822,331.4514,331.9422,33520.0
2023-03-01 15:30:00,338.1,339.37,337.72,337.79,140670.0,331.9128,333.1596,331.5397,331.6085,140670.0
2023-03-02 09:30:00,332.32,335.78,330.86,334.43,56630.0,326.2386,329.6352,324.8053,328.31,56630.0
2023-03-02 10:00:00,334.48,336.4,334.35,336.2,59211.0,328.359,330.2439,328.2314,330.0476,59211.0
2023-03-02 10:30:00,336.24,336.62,335.54,336.37,37540.0,330.0868,330.4599,329.3996,330.2145,37540.0
2023-03-02 11:00:00,336.26,337.57,336.26,336.64,28474.0,330.1065,331.3925,330.1065,330.4795,28474.0
2023-03-02 11:30:00,336.84,337.12,336.23,336.78,17149.0,330.6759,330.9507,330.077,330.6169,17149.0
2023-03-02 12:00:00,336.9,337.24,336.26,336.56,16134.0,330.7348,331.0685,330.1065,330.401,16134.0
2023-03-02 12:30:00,336.62,337.1,335.9,336.66,20330.0,330.4599,330.9311,329.7531,330.4991,20330.0
2023-03-02 13:00:00,336.59,336.62,335.94,335.94,19010.0,330.4304,330.4599,329.7923,329.7923,19010.0
2023-03-02 13:30:00,336.0,338.15,335.95,338.15,25835.0,329.8512,331.9619,329.8021,331.9619,25835.0
2023-03-02 14:00:00,338.62,338.96,337.46,338.29,32356.0,332.4233,332.7571,331.2845,332.0993,32356.0
2023-03-02 14:30:00,338.31,338.56,337.62,338.08,37432.0,332.1189,332.3644,331.4416,331.8932,37432.0
2023-03-02 15:00:00,338.07,338.88,337.65,338.82,43949.0,331.8833,332.6785,331.471,332.6196,43949.0
2023-03-02 15:30:00,338.88,340.03,338.78,339.94,128761.0,332.6785,333.8075,332.5803,333.7191,128761.0
2023-03-03 09:30:00,342.51,343.98,341.38,342.73,45390.0,336.2421,337.6852,335.1328,336.4581,45390.0
2023-03-03 10:00:00,343.07,343.75,341.38,343.66,26603.0,336.7918,337.4594,335.1328,337.371,26603.0
2023-03-03 10:30:00,343.53,343.73,342.13,342.24,24097.0,337.2434,337.4398,335.869,335.977,24097.0
2023-03-03 11:00:00,342.23,343.26,341.98,343.18,23565.0,335.9672,336.9784,335.7218,336.8998,23565.0
2023-03-03 11:30:00,343.1,343.82,342.4,343.68,26521.0,336.8213,337.5281,336.1341,337.3907,26521.0
2023-03-03 12:00:00,343.63,343.64,343.1,343.52,37980.0,337.3416,337.3514,336.8213,337.2336,37980.0
2023-03-03 12:30:00,343.59,344.23,343.13,344.23,14723.0,337.3023,337.9306,336.8507,337.9306,14723.0
2023-03-03 13:00:00,344.08,344.38,343.68,344.09,17905.0,337.7834,338.0779,337.3907,337.7932,17905.0
2023-03-03 13:30:00,344.18,344.27,343.36,343.56,18677.0,337.8815,337.9699,337.0765,337.2729,18677.0
2023-03-03 14:00:00,343.65,344.56,343.48,344.42,38438.0,337.3612,338.2546,337.1943,338.1171,38438.0
2023-03-03 14:30:00,344.44,344.77,344.13,344.76,34428.0,338.1368,338.4607,337.8324,338.4509,34428.0
2023-03-03 15:00:00,344.82,345.42,344.67,344.94,35278.0,338.5098,339.0988,338.3626,338.6276,35278.0
2023-03-03 15:30:00,344.94,346.16,344.76,346.02,136449.0,338.6276,339.8253,338.4509,339.6879,136449.0
2023-03-06 09:30:00,347.06,352.19,346.49,352.19,129143.0,340.7088,345.7449,340.1493,345.7449,129143.0
2023-03-06 10:00:00,351.94,353.07,350.56,351.5,40265.0,345.4995,346.6088,344.1448,345.0676,40265.0
2023-03-06 10:30:00,351.56,352.66,351.52,351.84,28066.0,345.1265,346.2063,345.0872,345.4014,28066.0
2023-03-06 11:00:00,351.99,353.01,351.58,351.64,31871.0,345.5486,346.5499,345.1461,345.205,31871.0
2023-03-06 11:30:00,351.72,351.87,350.71,351.84,22747.0,345.2835,345.4308,344.292,345.4014,22747.0
2023-03-06 12:00:00,351.74,352.58,351.35,351.65,22704.0,345.3032,346.1278,344.9203,345.2148,22704.0
2023-03-06 12:30:00,351.62,351.71,351.05,351.41,21620.0,345.1854,345.2737,344.6258,344.9792,21620.0
2023-03-06 13:00:00,351.37,352.0,350.76,351.64,20509.0,344.94,345.5584,344.3411,345.205,20509.0
2023-03-06 13:30:00,351.55,351.89,350.83,350.83,41728.0,345.1167,345.4504,344.4098,344.4098,41728.0
2023-03-06 14:00:00,350.69,351.88,350.69,351.07,37050.0,344.2724,345.4406,344.2724,344.6454,37050.0
2023-03-06 14:30:00,351.16,351.69,350.87,351.55,52464.0,344.7338,345.2541,344.4491,345.1167,52464.0
2023-03-06 15:00:00,351.65,351.89,350.5,350.77,51400.0,345.2148,345.4504,344.0859,344.3509,51400.0
2023-03-06 15:30:00,350.7,352.2,350.65,351.39,167113.0,344.2822,345.7548,344.2331,344.9596,167113.0
2023-03-07 09:30:00,350.61,350.63,348.08,349.41,52597.0,344.1939,344.2135,341.7102,343.0158,52597.0
2023-03-07 10:00:00,349.28,349.49,343.68,345.08,59172.0,342.8882,343.0944,337.3907,338.7651,59172.0
2023-03-07 10:30:00,345.04,345.61,342.03,342.44,74715.0,338.7258,339.2854,335.7709,336.1734,74715.0
2023-03-07 11:00:00,342.43,343.65,341.72,341.93,41538.0,336.1636,337.3612,335.4665,335.6727,41538.0
2023-03-07 11:30:00,341.84,343.26,341.75,342.63,24126.0,335.5844,336.9784,335.496,336.3599,24126.0
2023-03-07 12:00:00,342.64,343.62,341.91,342.43,27910.0,336.3697,337.3318,335.6531,336.1636,27910.0
2023-03-07 12:30:00,342.36,342.82,340.32,340.44,28130.0,336.0948,336.5464,334.0922,334.21,28130.0
2023-03-07 13:00:00,340.45,340.59,339.09,339.44,29462.0,334.2198,334.3572,332.8847,333.2283,29462.0
2023-03-07 13:30:00,339.45,339.7,338.28,338.43,49653.0,333.2381,333.4835,332.0895,332.2368,49653.0
2023-03-07 14:00:00,338.44,338.65,337.26,337.29,45919.0,332.2466,332.4527,331.0882,331.1176,45919.0
2023-03-07 14:30:00,337.29,337.98,336.59,336.92,90042.0,331.1176,331.795,330.4304,330.7544,90042.0
2023-03-07 15:00:00,336.77,337.31,336.39,336.65,61092.0,330.6071,331.1372,330.2341,330.4893,61092.0
2023-03-07 15:30:00,336.7,337.35,336.04,336.63,179196.0,330.5384,331.1765,329.8905,330.4697,179196.0
2023-03-08 09:30:00,336.28,337.76,331.16,336.13,89835.0,330.1261,331.579,325.0998,329.9788,89835.0
2023-03-08 10:00:00,336.25,337.26,334.33,336.79,42496.0,330.0966,331.0882,328.2118,330.6268,42496.0
2023-03-08 10:30:00,336.88,338.32,336.58,336.87,30661.0,330.7151,332.1288,330.4206,330.7053,30661.0
2023-03-08 11:00:00,337.09,338.17,337.04,337.52,42815.0,330.9213,331.9815,330.8722,331.3434,42815.0
2023-03-08 11:30:00,337.52,338.71,337.2,338.68,34417.0,331.3434,332.5116,331.0293,332.4822,34417.0
2023-03-08 12:00:00,338.83,339.37,337.69,337.92,35167.0,332.6294,333.1596,331.5103,331.7361,35167.0
2023-03-08 12:30:00,337.74,338.08,336.94,337.17,16033.0,331.5594,331.8932,330.774,330.9998,16033.0
2023-03-08 13:00:00,337.18,337.64,336.7,336.94,17640.0,331.0096,331.4612,330.5384,330.774,17640.0
2023-03-08 13:30:00,336.88,336.89,335.76,336.16,28089.0,330.7151,330.7249,329.6156,330.0083,28089.0
2023-03-08 14:00:00,336.31,337.83,336.31,337.81,25058.0,330.1555,331.6477,330.1555,331.6281,25058.0
2023-03-08 14:30:00,337.82,338.08,337.37,337.78,35203.0,331.6379,331.8932,331.1962,331.5986,35203.0
2023-03-08 15:00:00,337.73,338.55,337.73,338.23,37379.0,331.5496,332.3546,331.5496,332.0404,37379.0
2023-03-08 15:30:00,338.27,339.58,338.2,338.99,124201.0,332.0797,333.3657,332.011,332.7865,124201.0
2023-03-09 09:30:00,339.81,342.61,338.11,342.25,55639.0,333.5915,336.3403,331.9226,335.9868,55639.0
2023-03-09 10:00:00,342.26,342.69,340.92,342.11,46763.0,335.9967,336.4188,334.6812,335.8494,46763.0
2023-03-09 10:30:00,342.13,344.71,342.11,344.07,47308.0,335.869,338.4018,335.8494,337.7735,47308.0
2023-03-09 11:00:00,343.99,344.1,342.48,342.71,32386.0,337.695,337.803,336.2126,336.4384,32386.0
2023-03-09 11:30:00,342.82,343.12,341.8,341.8,17866.0,336.5464,336.8409,335.5451,335.5451,17866.0
2023-03-09 12:00:00,341.64,343.01,341.28,342.99,24795.0,335.388,336.7329,335.0346,336.7133,24795.0
2023-03-09 12:30:00,343.03,343.09,341.44,341.9,19475.0,336.7526,336.8115,335.1917,335.6433,19475.0
2023-03-09 13:00:00,341.7,342.02,339.27,339.38,16185.0,335.4469,335.7611,333.0614,333.1694,16185.0
2023-03-09 13:30:00,339.34,339.5,338.18,338.73,18560.0,333.1301,333.2872,331.9913,332.5313,18560.0
2023-03-09 14:00:00,338.71,338.88,337.43,337.52,45769.0,332.5116,332.6785,331.2551,331.3434,45769.0
2023-03-09 14:30:00,337.61,337.61,335.55,335.74,45153.0,331.4318,331.4318,329.4095,329.596,45153.0
2023-03-09 15:00:00,335.77,335.98,333.37,334.28,29975.0,329.6254,329.8316,327.2694,328.1627,29975.0
2023-03-09 15:30:00,334.04,335.77,333.78,334.04,127733.0,327.9271,329.6254,327.6718,327.9271,127733.0
2023-03-10 09:30:00,337.21,338.45,328.85,330.77,241495.0,331.0391,332.2564,322.8321,324.7169,241495.0
2023-03-10 10:00:00,330.6,332.12,327.37,329.95,195832.0,324.55,326.0422,321.3792,323.9119,195832.0
2023-03-10 10:30:00,330.12,332.45,329.11,332.45,80871.0,324.0788,326.3662,323.0873,326.3662,80871.0
2023-03-10 11:00:00,332.33,332.46,329.15,332.11,77156.0,326.2484,326.376,323.1266,326.0324,77156.0
2023-03-10 11:30:00,332.22,333.84,331.37,331.38,129693.0,326.1404,327.7308,325.306,325.3158,129693.0
2023-03-10 12:00:00,331.52,332.09,329.87,330.29,69599.0,325.4532,326.0128,323.8334,324.2457,69599.0
2023-03-10 12:30:00,330.42,331.36,328.64,328.95,84032.0,324.3733,325.2961,322.6259,322.9302,84032.0
2023-03-10 13:00:00,328.99,329.19,325.3,325.65,54439.0,322.9695,323.1658,319.347,319.6906,54439.0
2023-03-10 13:30:00,325.92,326.75,325.34,325.94,97801.0,319.9557,320.7705,319.3863,319.9753,97801.0
2023-03-10 14:00:00,326.08,328.69,326.08,327.59,55417.0,320.1128,322.675,320.1128,321.5951,55417.0
2023-03-10 14:30:00,327.76,330.62,327.75,329.3,80401.0,321.762,324.5697,321.7522,323.2738,80401.0
2023-03-10 15:00:00,329.23,329.63,326.95,327.88,103314.0,323.2051,323.5978,320.9668,321.8798,103314.0
2023-03-10 15:30:00,327.95,328.12,325.25,326.7,192541.0,321.9485,322.1154,319.2979,320.7214,192541.0
2023-03-13 09:30:00,324.73,329.96,321.14,328.61,163765.0,318.7875,323.9218,315.2632,322.5965,163765.0
2023-03-13 10:00:00,328.13,329.47,324.75,324.75,85321.0,322.1252,323.4407,318.8071,318.8071,85321.0
2023-03-13 10:30:00,325.03,327.31,323.99,326.59,105277.0,319.082,321.3202,318.061,320.6134,105277.0
2023-03-13 11:00:00,326.65,328.32,325.98,327.65,68165.0,320.6723,322.3118,320.0146,321.654,68165.0
2023-03-13 11:30:00,327.82,327.82,324.5,326.03,105017.0,321.8209,321.8209,318.5617,320.0637,105017.0
2023-03-13 12:00:00,326.16,329.05,325.54,327.18,122433.0,320.1913,323.0284,319.5826,321.1926,122433.0
2023-03-13 12:30:00,326.94,327.32,324.4,325.29,95308.0,320.957,321.3301,318.4635,319.3372,95308.0
2023-03-13 13:00:00,325.29,326.57,323.94,325.57,74582.0,319.3372,320.5938,318.0119,319.6121,74582.0
2023-03-13 13:30:00,325.82,328.01,324.9,327.08,58101.0,319.8575,322.0074,318.9544,321.0945,58101.0
2023-03-13 14:00:00,327.31,328.39,326.79,326.99,40396.0,321.3202,322.3805,320.8098,321.0061,40396.0
2023-03-13 14:30:00,327.16,328.27,327.13,327.73,48318.0,321.173,322.2627,321.1435,321.7326,48318.0
2023-03-13 15:00:00,327.67,327.76,324.18,324.72,72356.0,321.6737,321.762,318.2475,318.7776,72356.0
2023-03-13 15:30:00,324.61,326.76,324.38,324.66,231749.0,318.6697,320.7803,318.4439,318.7187,231749.0
2023-03-14 09:30:00,330.39,332.61,329.12,330.29,83073.0,324.3439,326.5233,323.0971,324.2457,83073.0
2023-03-14 10:00:00,330.12,334.19,329.91,333.96,83159.0,324.0788,328.0743,323.8727,327.8486,83159.0
2023-03-14 10:30:00,333.99,333.99,331.81,331.81,64895.0,327.878,327.878,325.7379,325.7379,64895.0
2023-03-14 11:00:00,331.84,334.69,331.76,333.65,82381.0,325.7673,328.5652,325.6888,327.5442,82381.0
2023-03-14 11:30:00,333.69,334.4,332.57,333.42,61621.0,327.5835,328.2805,326.484,327.3184,61621.0
2023-03-14 12:00:00,333.42,333.67,331.1,331.12,52763.0,327.3184,327.5639,325.0409,325.0605,52763.0
2023-03-14 12:30:00,331.24,331.71,330.45,330.83,46107.0,325.1783,325.6397,324.4028,324.7758,46107.0
2023-03-14 13:00:00,330.88,331.05,327.56,329.12,39237.0,324.8249,324.9918,321.5657,323.0971,39237.0
2023-03-14 13:30:00,329.12,330.19,328.62,329.11,61359.0,323.0971,324.1475,322.6063,323.0873,61359.0
2023-03-14 14:00:00,329.24,330.09,328.4,329.89,50270.0,323.2149,324.0494,322.3903,323.853,50270.0
2023-03-14 14:30:00,329.79,330.64,329.36,329.44,36266.0,323.7549,324.5893,323.3327,323.4113,36266.0
2023-03-14 15:00:00,329.62,330.08,328.39,329.47,35027.0,323.588,324.0396,322.3805,323.4407,35027.0
2023-03-14 15:30:00,329.45,332.98,329.24,332.73,178988.0,323.4211,326.8865,323.2149,326.6411,178988.0
2023-03-15 09:30:00,326.81,329.8,325.91,326.95,70391.0,320.8294,323.7647,319.9459,320.9668,70391.0
2023-03-15 10:00:00,326.82,329.44,326.75,328.2,136713.0,320.8392,323.4113,320.7705,322.194,136713.0
2023-03-15 10:30:00,328.15,329.27,327.2,329.17,69218.0,322.1449,323.2444,321.2123,323.1462,69218.0
2023-03-15 11:00:00,329.29,329.5,327.95,328.44,60657.0,323.264,323.4702,321.9485,322.4296,60657.0
2023-03-15 11:30:00,328.44,329.24,327.96,328.5,63981.0,322.4296,323.2149,321.9584,322.4885,63981.0
2023-03-15 12:00:00,328.55,328.85,327.81,328.66,64390.0,322.5376,322.8321,321.8111,322.6455,64390.0
2023-03-15 12:30:00,328.67,329.28,328.16,328.36,64170.0,322.6554,323.2542,322.1547,322.351,64170.0
2023-03-15 13:00:00,328.25,330.39,328.2,330.39,48092.0,322.243,324.3439,322.194,324.3439,48092.0
2023-03-15 13:30:00,330.24,330.54,329.2,330.26,48186.0,324.1966,324.4911,323.1757,324.2163,48186.0
2023-03-15 14:00:00,330.36,334.05,329.68,333.35,44013.0,324.3144,327.9369,323.6469,327.2497,44013.0
2023-03-15 14:30:00,333.45,334.14,332.55,333.98,35037.0,327.3479,328.0253,326.4644,327.8682,35037.0
2023-03-15 15:00:00,334.08,334.49,332.69,333.58,59308.0,327.9664,328.3689,326.6018,327.4755,59308.0
2023-03-15 15:30:00,333.47,334.5,331.82,334.5,184878.0,327.3675,328.3787,325.7477,328.3787,184878.0
2023-03-16 09:30:00,333.18,335.43,332.29,334.75,76937.0,327.0828,329.2917,326.2091,328.6241,76937.0
2023-03-16 10:00:00,334.99,336.2,332.64,334.69,51721.0,328.8597,330.0476,326.5527,328.5652,51721.0
2023-03-16 10:30:00,334.83,339.01,334.66,338.22,25408.0,328.7026,332.8061,328.5357,332.0306,25408.0
2023-03-16 11:00:00,338.22,340.69,338.13,339.92,53700.0,332.0306,334.4554,331.9422,333.6995,53700.0
2023-03-16 11:30:00,340.09,340.46,339.32,339.63,38933.0,333.8664,334.2296,333.1105,333.4148,38933.0
2023-03-16 12:00:00,339.55,339.91,338.22,339.53,35458.0,333.3363,333.6897,332.0306,333.3166,35458.0
2023-03-16 12:30:00,339.6,340.85,338.73,340.22,30423.0,333.3853,334.6125,332.5313,333.994,30423.0
2023-03-16 13:00:00,340.24,341.56,340.15,340.79,35803.0,334.0136,335.3095,333.9253,334.5536,35803.0
2023-03-16 13:30:00,340.7,340.99,340.23,340.68,25243.0,334.4652,334.7499,334.0038,334.4456,25243.0
2023-03-16 14:00:00,340.64,340.66,338.58,339.14,50058.0,334.4063,334.4259,332.384,332.9338,50058.0
2023-03-16 14:30:00,339.05,339.76,338.29,339.66,20926.0,332.8454,333.5424,332.0993,333.4442,20926.0
2023-03-16 15:00:00,339.72,340.12,339.37,339.79,35376.0,333.5031,333.8958,333.1596,333.5719,35376.0
2023-03-16 15:30:00,339.88,340.77,339.57,340.03,115209.0,333.6602,334.5339,333.3559,333.8075,115209.0
2023-03-17 09:30:00,338.71,340.32,336.04,336.29,349413.0,332.5116,334.0922,329.8905,330.1359,349413.0
2023-03-17 10:00:00,336.71,338.95,335.1,335.73,38583.0,330.5482,332.7472,328.9677,329.5862,38583.0
2023-03-17 10:30:00,336.22,336.43,333.92,334.42,27580.0,330.0672,330.2734,327.8093,328.3001,27580.0
2023-03-17 11:00:00,334.34,334.34,332.52,333.69,34916.0,328.2216,328.2216,326.4349,327.5835,34916.0
2023-03-17 11:30:00,333.66,334.2,331.2,332.06,30012.0,327.554,328.0842,325.1391,325.9833,30012.0
2023-03-17 12:00:00,332.0,334.12,332.0,334.02,22311.0,325.9244,328.0056,325.9244,327.9075,22311.0
2023-03-17 12:30:00,334.14,334.78,333.14,333.61,43868.0,328.0253,328.6535,327.0436,327.505,43868.0
2023-03-17 13:00:00,333.68,334.68,333.46,334.09,18890.0,327.5737,328.5554,327.3577,327.9762,18890.0
2023-03-17 13:30:00,334.08,335.0,333.55,334.3,28065.0,327.9664,328.8695,327.4461,328.1823,28065.0
2023-03-17 14:00:00,334.51,335.05,333.06,333.28,43749.0,328.3885,328.9186,326.965,327.181,43749.0
2023-03-17 14:30:00,333.28,334.63,333.26,334.47,32359.0,327.181,328.5063,327.1614,328.3492,32359.0
2023-03-17 15:00:00,334.55,335.37,334.13,335.2,55624.0,328.4278,329.2328,328.0154,329.0659,55624.0
2023-03-17 15:30:00,335.04,335.31,333.83,334.69,193434.0,328.9088,329.1738,327.7209,328.5652,193434.0
2023-03-20 09:30:00,334.94,335.33,332.95,333.12,91390.0,328.8106,329.1935,326.857,327.0239,91390.0
2023-03-20 10:00:00,333.11,334.39,331.36,332.08,68223.0,327.0141,328.2707,325.2961,326.003,68223.0
2023-03-20 10:30:00,332.08,333.43,331.12,333.3,38629.0,326.003,327.3283,325.0605,327.2006,38629.0
2023-03-20 11:00:00,333.25,334.07,332.97,333.7,50085.0,327.1515,327.9565,326.8767,327.5933,50085.0
2023-03-20 11:30:00,333.7,334.3,333.43,334.21,51904.0,327.5933,328.1823,327.3283,328.094,51904.0
2023-03-20 12:00:00,334.16,334.38,332.02,332.23,49768.0,328.0449,328.2609,325.9441,326.1502,49768.0
2023-03-20 12:30:00,332.3,333.83,332.28,333.76,24340.0,326.2189,327.7209,326.1993,327.6522,24340.0
2023-03-20 13:00:00,333.74,334.52,333.74,334.2,15387.0,327.6326,328.3983,327.6326,328.0842,15387.0
2023-03-20 13:30:00,334.25,334.52,333.7,333.84,29464.0,328.1332,328.3983,327.5933,327.7308,29464.0
2023-03-20 14:00:00,333.76,334.04,333.09,333.1,54612.0,327.6522,327.9271,326.9945,327.0043,54612.0
2023-03-20 14:30:00,333.19,333.19,331.55,331.9,24765.0,327.0926,327.0926,325.4827,325.8263,24765.0
2023-03-20 15:00:00,332.03,332.65,331.52,332.59,38022.0,325.9539,326.5625,325.4532,326.5036,38022.0
2023-03-20 15:30:00,332.57,334.74,332.57,334.62,152064.0,326.484,328.6143,326.484,328.4965,152064.0
2023-03-21 09:30:00,338.85,341.1,338.85,340.22,51680.0,332.6491,334.8579,332.6491,333.994,51680.0
2023-03-21 10:00:00,340.4,340.68,338.02,338.34,39385.0,334.1707,334.4456,331.8343,332.1484,39385.0
2023-03-21 10:30:00,338.49,339.15,338.31,338.83,33466.0,332.2957,332.9436,332.1189,332.6294,33466.0
2023-03-21 11:00:00,338.84,339.97,338.69,339.97,38509.0,332.6393,333.7486,332.492,333.7486,38509.0
2023-03-21 11:30:00,339.89,340.28,339.36,339.47,28754.0,333.67,334.0529,333.1497,333.2577,28754.0
2023-03-21 12:00:00,339.47,339.8,338.63,339.65,27903.0,333.2577,333.5817,332.4331,333.4344,27903.0
2023-03-21 12:30:00,339.85,340.17,339.59,339.78,30018.0,333.6308,333.9449,333.3755,333.562,30018.0
2023-03-21 13:00:00,339.78,340.66,339.63,340.37,20133.0,333.562,334.4259,333.4148,334.1413,20133.0
2023-03-21 13:30:00,340.37,340.77,339.14,339.14,19437.0,334.1413,334.5339,332.9338,332.9338,19437.0
2023-03-21 14:00:00,339.15,339.68,338.85,339.49,27997.0,332.9436,333.4639,332.6491,333.2774,27997.0
2023-03-21 14:30:00,339.49,339.9,339.28,339.84,25251.0,333.2774,333.6799,333.0712,333.621,25251.0
2023-03-21 15:00:00,339.91,341.53,339.91,340.86,12689.0,333.6897,335.28,333.6897,334.6223,12689.0
2023-03-21 15:30:00,340.9,342.4,340.85,341.69,66781.0,334.6616,336.1341,334.6125,335.4371,66781.0
2023-03-22 09:30:00,342.1,342.21,339.29,340.34,34782.0,335.8396,335.9476,333.081,334.1118,34782.0
2023-03-22 10:00:00,340.37,342.94,340.05,342.87,31118.0,334.1413,336.6642,333.8271,336.5955,31118.0
2023-03-22 10:30:00,342.8,343.02,341.68,341.89,35405.0,336.5268,336.7428,335.4273,335.6334,35405.0
2023-03-22 11:00:00,341.95,342.54,341.38,341.6,27053.0,335.6923,336.2715,335.1328,335.3487,27053.0
2023-03-22 11:30:00,341.58,342.02,341.28,341.44,16858.0,335.3291,335.7611,335.0346,335.1917,16858.0
2023-03-22 12:00:00,341.43,341.63,340.91,341.45,19011.0,335.1819,335.3782,334.6714,335.2015,19011.0
2023-03-22 12:30:00,341.34,341.51,340.75,340.84,14885.0,335.0935,335.2604,334.5143,334.6027,14885.0
2023-03-22 13:00:00,340.86,340.86,340.07,340.1,21502.0,334.6223,334.6223,333.8467,333.8762,21502.0
2023-03-22 13:30:00,340.2,341.17,340.04,340.95,24483.0,333.9744,334.9266,333.8173,334.7106,24483.0
2023-03-22 14:00:00,341.02,343.72,341.01,342.17,23588.0,334.7794,337.4299,334.7695,335.9083,23588.0
2023-03-22 14:30:00,342.28,344.75,340.0,341.52,48669.0,336.0163,338.4411,333.778,335.2702,48669.0
2023-03-22 15:00:00,341.84,342.64,339.11,341.68,46675.0,335.5844,336.3697,332.9043,335.4273,46675.0
2023-03-22 15:30:00,341.75,341.75,335.61,335.72,123050.0,335.496,335.496,329.4684,329.5763,123050.0
2023-03-23 09:30:00,334.32,336.99,332.7,334.62,71468.0,328.202,330.8231,326.6116,328.4965,71468.0
2023-03-23 10:00:00,334.62,335.9,334.62,335.26,23180.0,328.4965,329.7531,328.4965,329.1248,23180.0
2023-03-23 10:30:00,335.27,337.55,335.2,337.43,40735.0,329.1346,331.3729,329.0659,331.2551,40735.0
2023-03-23 11:00:00,337.46,338.24,337.22,337.35,35714.0,331.2845,332.0502,331.0489,331.1765,35714.0
2023-03-23 11:30:00,337.34,338.1,337.15,337.57,32643.0,331.1667,331.9128,330.9802,331.3925,32643.0
2023-03-23 12:00:00,337.43,338.32,336.85,336.9,20308.0,331.2551,332.1288,330.6857,330.7348,20308.0
2023-03-23 12:30:00,336.9,337.14,335.0,335.15,32486.0,330.7348,330.9704,328.8695,329.0168,32486.0
2023-03-23 13:00:00,335.19,335.42,333.54,334.04,24447.0,329.056,329.2818,327.4362,327.9271,24447.0
2023-03-23 13:30:00,333.91,336.36,333.89,335.32,21351.0,327.7995,330.2046,327.7798,329.1837,21351.0
2023-03-23 14:00:00,335.39,336.26,333.92,333.94,30323.0,329.2524,330.1065,327.8093,327.8289,30323.0
2023-03-23 14:30:00,333.9,334.7,331.5,332.43,68818.0,327.7897,328.575,325.4336,326.3466,68818.0
2023-03-23 15:00:00,332.75,334.89,330.36,331.41,84986.0,326.6607,328.7615,324.3144,325.3452,84986.0
2023-03-23 15:30:00,331.36,333.29,330.76,332.04,127537.0,325.2961,327.1908,324.7071,325.9637,127537.0
2023-03-24 09:30:00,328.03,331.18,327.07,328.83,72843.0,322.0271,325.1194,321.0846,322.8124,72843.0
2023-03-24 10:00:00,329.07,331.16,328.61,331.16,44573.0,323.048,325.0998,322.5965,325.0998,44573.0
2023-03-24 10:30:00,331.17,331.86,329.64,330.4,43313.0,325.1096,325.787,323.6076,324.3537,43313.0
2023-03-24 11:00:00,330.57,331.3,329.34,330.0,37429.0,324.5206,325.2372,323.3131,323.961,37429.0
2023-03-24 11:30:00,330.09,331.88,329.34,331.13,23977.0,324.0494,325.8066,323.3131,325.0703,23977.0
2023-03-24 12:00:00,331.33,331.91,330.36,330.9,30126.0,325.2667,325.8361,324.3144,324.8446,30126.0
2023-03-24 12:30:00,331.05,332.55,331.02,332.44,21612.0,324.9918,326.4644,324.9624,326.3564,21612.0
2023-03-24 13:00:00,332.63,332.87,331.41,332.26,24233.0,326.5429,326.7785,325.3452,326.1797,24233.0
2023-03-24 13:30:00,332.28,332.99,331.71,331.92,23407.0,326.1993,326.8963,325.6397,325.8459,23407.0
2023-03-24 14:00:00,332.01,333.27,331.91,332.67,24071.0,325.9342,327.1712,325.8361,326.5822,24071.0
2023-03-24 14:30:00,332.78,333.51,332.67,332.67,29039.0,326.6901,327.4068,326.5822,326.5822,29039.0
2023-03-24 15:00:00,332.72,334.76,332.33,334.67,96627.0,326.6312,328.6339,326.2484,328.5456,96627.0
2023-03-24 15:30:00,334.68,335.33,333.44,334.48,99025.0,328.5554,329.1935,327.3381,328.359,99025.0
2023-03-27 09:30:00,338.6,339.31,335.19,335.87,57457.0,332.4036,333.1006,329.056,329.7236,57457.0
2023-03-27 10:00:00,335.74,335.96,334.93,335.28,27183.0,329.596,329.812,328.8008,329.1444,27183.0
2023-03-27 10:30:00,335.29,335.7,334.52,334.55,41426.0,329.1542,329.5567,328.3983,328.4278,41426.0
2023-03-27 11:00:00,334.54,335.3,334.03,335.17,29508.0,328.4179,329.164,327.9173,329.0364,29508.0
2023-03-27 11:30:00,335.17,335.28,333.91,333.98,25822.0,329.0364,329.1444,327.7995,327.8682,25822.0
2023-03-27 12:00:00,334.13,334.95,333.58,334.51,22311.0,328.0154,328.8204,327.4755,328.3885,22311.0
2023-03-27 12:30:00,334.59,335.21,334.5,335.17,31118.0,328.467,329.0757,328.3787,329.0364,31118.0
2023-03-27 13:00:00,335.28,335.87,334.69,335.16,34644.0,329.1444,329.7236,328.5652,329.0266,34644.0
2023-03-27 13:30:00,335.42,335.57,334.83,335.12,16320.0,329.2818,329.4291,328.7026,328.9873,16320.0
2023-03-27 14:00:00,335.16,335.33,334.51,335.29,16639.0,329.0266,329.1935,328.3885,329.1542,16639.0
2023-03-27 14:30:00,335.32,335.44,334.87,335.38,32039.0,329.1837,329.3015,328.7419,329.2426,32039.0
2023-03-27 15:00:00,335.4,335.89,334.65,335.74,66188.0,329.2622,329.7432,328.5259,329.596,66188.0
2023-03-27 15:30:00,335.8,336.33,335.06,335.83,161948.0,329.6549,330.1752,328.9284,329.6843,161948.0
2023-03-28 09:30:00,334.3,335.96,334.3,335.89,68727.0,328.1823,329.812,328.1823,329.7432,68727.0
2023-03-28 10:00:00,335.86,335.86,334.15,334.69,33417.0,329.7138,329.7138,328.0351,328.5652,33417.0
2023-03-28 10:30:00,334.64,334.64,332.84,332.96,22629.0,328.5161,328.5161,326.749,326.8669,22629.0
2023-03-28 11:00:00,332.99,333.86,332.8,333.45,39857.0,326.8963,327.7504,326.7098,327.3479,39857.0
2023-03-28 11:30:00,333.47,334.17,333.2,334.17,26577.0,327.3675,328.0547,327.1025,328.0547,26577.0
2023-03-28 12:00:00,334.18,334.66,333.77,333.77,23124.0,328.0645,328.5357,327.662,327.662,23124.0
2023-03-28 12:30:00,333.75,333.76,332.86,332.97,39794.0,327.6424,327.6522,326.7687,326.8767,39794.0
2023-03-28 13:00:00,333.06,333.24,332.26,332.47,21280.0,326.965,327.1417,326.1797,326.3858,21280.0
2023-03-28 13:30:00,332.47,332.53,331.31,331.48,49880.0,326.3858,326.4447,325.247,325.4139,49880.0
2023-03-28 14:00:00,331.39,332.54,331.38,332.11,28233.0,325.3256,326.4545,325.3158,326.0324,28233.0
2023-03-28 14:30:00,332.11,333.33,332.0,333.3,22138.0,326.0324,327.2301,325.9244,327.2006,22138.0
2023-03-28 15:00:00,333.44,333.55,332.79,332.86,24870.0,327.3381,327.4461,326.7,326.7687,24870.0
2023-03-28 15:30:00,332.86,334.43,332.64,334.13,102607.0,326.7687,328.31,326.5527,328.0154,102607.0
2023-03-29 09:30:00,337.14,338.61,335.08,337.0,61881.0,330.9704,332.4135,328.9481,330.8329,61881.0
2023-03-29 10:00:00,337.01,337.76,336.9,337.21,39117.0,330.8427,331.579,330.7348,331.0391,39117.0
2023-03-29 10:30:00,337.29,337.67,336.84,337.0,24798.0,331.1176,331.4907,330.6759,330.8329,24798.0
2023-03-29 11:00:00,336.98,338.07,336.76,337.25,42457.0,330.8133,331.8833,330.5973,331.0783,42457.0
2023-03-29 11:30:00,337.26,337.99,337.05,337.85,17572.0,331.0882,331.8048,330.882,331.6674,17572.0
2023-03-29 12:00:00,337.85,338.04,336.98,336.98,17748.0,331.6674,331.8539,330.8133,330.8133,17748.0
2023-03-29 12:30:00,337.03,337.46,336.87,336.87,12747.0,330.8624,331.2845,330.7053,330.7053,12747.0
2023-03-29 13:00:00,336.77,337.83,336.73,337.56,16598.0,330.6071,331.6477,330.5679,331.3827,16598.0
2023-03-29 13:30:00,337.48,337.49,336.69,336.79,38184.0,331.3041,331.314,330.5286,330.6268,38184.0
2023-03-29 14:00:00,336.8,337.25,336.55,336.79,23195.0,330.6366,331.0783,330.3912,330.6268,23195.0
2023-03-29 14:30:00,336.88,337.74,336.85,337.71,31830.0,330.7151,331.5594,330.6857,331.5299,31830.0
2023-03-29 15:00:00,337.71,337.92,336.9,337.88,81630.0,331.5299,331.7361,330.7348,331.6968,81630.0
2023-03-29 15:30:00,337.83,338.16,337.12,338.12,203134.0,331.6477,331.9717,330.9507,331.9324,203134.0
2023-03-30 09:30:00,340.4,342.65,340.32,341.63,74900.0,334.1707,336.3795,334.0922,335.3782,74900.0
2023-03-30 10:00:00,341.79,342.1,339.62,341.15,44699.0,335.5353,335.8396,333.405,334.907,44699.0
2023-03-30 10:30:00,341.06,341.48,340.52,340.79,35713.0,334.8186,335.2309,334.2885,334.5536,35713.0
2023-03-30 11:00:00,340.89,341.45,340.59,340.8,15330.0,334.6517,335.2015,334.3572,334.5634,15330.0
2023-03-30 11:30:00,340.71,340.88,340.21,340.66,30710.0,334.475,334.6419,333.9842,334.4259,30710.0
2023-03-30 12:00:00,340.54,340.65,339.43,339.43,15813.0,334.3081,334.4161,333.2185,333.2185,15813.0
2023-03-30 12:30:00,339.42,339.53,338.61,339.4,11698.0,333.2086,333.3166,332.4135,333.189,11698.0
2023-03-30 13:00:00,339.2,339.52,338.96,339.19,12465.0,332.9927,333.3068,332.7571,332.9828,12465.0
2023-03-30 13:30:00,339.18,339.89,338.9,339.88,10859.0,332.973,333.67,332.6982,333.6602,10859.0
2023-03-30 14:00:00,339.83,341.0,339.8,341.0,17384.0,333.6111,334.7597,333.5817,334.7597,17384.0
2023-03-30 14:30:00,341.01,341.35,340.62,341.27,24258.0,334.7695,335.1033,334.3867,335.0248,24258.0
2023-03-30 15:00:00,341.27,341.53,340.67,341.11,23271.0,335.0248,335.28,334.4358,334.8677,23271.0
2023-03-30 15:30:00,341.13,341.33,340.46,341.31,72184.0,334.8873,335.0837,334.2296,335.064,72184.0
2023-03-31 09:30:00,343.83,345.41,342.16,343.76,47794.0,337.5379,339.089,335.8985,337.4692,47794.0
2023-03-31 10:00:00,343.63,344.85,343.63,344.1,22784.0,337.3416,338.5393,337.3416,337.803,22784.0
2023-03-31 10:30:00,344.11,345.17,343.83,344.97,43794.0,337.8128,338.8534,337.5379,338.6571,43794.0
2023-03-31 11:00:00,344.91,346.59,344.63,346.28,28773.0,338.5982,340.2474,338.3233,339.9431,28773.0
2023-03-31 11:30:00,346.4,346.54,345.55,346.0,19894.0,340.0609,340.1983,339.2265,339.6682,19894.0
2023-03-31 12:00:00,346.1,346.1,345.27,345.44,80867.0,339.7664,339.7664,338.9516,339.1185,80867.0
2023-03-31 12:30:00,345.43,345.43,344.23,344.55,24173.0,339.1087,339.1087,337.9306,338.2448,24173.0
2023-03-31 13:00:00,344.5,344.55,343.9,344.12,22734.0,338.1957,338.2448,337.6067,337.8226,22734.0
2023-03-31 13:30:00,344.06,344.11,343.27,343.86,33312.0,337.7637,337.8128,336.9882,337.5674,33312.0
2023-03-31 14:00:00,343.95,344.26,343.43,344.15,32037.0,337.6557,337.9601,337.1453,337.8521,32037.0
2023-03-31 14:30:00,344.1,344.44,343.41,343.87,27869.0,337.803,338.1368,337.1256,337.5772,27869.0
2023-03-31 15:00:00,343.89,344.94,343.72,344.59,53155.0,337.5968,338.6276,337.4299,338.284,53155.0
2023-03-31 15:30:00,344.56,345.08,343.6,344.5,171770.0,338.2546,338.7651,337.3121,338.1957,171770.0
2023-04-03 09:30:00,342.5,344.63,341.06,341.83,58263.0,336.2323,338.3233,334.8186,335.5745,58263.0
2023-04-03 10:00:00,342.03,344.8,341.72,344.78,34069.0,335.7709,338.4902,335.4665,338.4705,34069.0
2023-04-03 10:30:00,345.09,345.44,342.4,342.64,43319.0,338.7749,339.1185,336.1341,336.3697,43319.0
2023-04-03 11:00:00,342.74,343.75,342.52,343.3,35531.0,336.4679,337.4594,336.2519,337.0176,35531.0
2023-04-03 11:30:00,343.3,344.49,343.25,344.31,26038.0,337.0176,338.1859,336.9685,338.0091,26038.0
2023-04-03 12:00:00,344.23,344.95,344.17,344.66,14882.0,337.9306,338.6374,337.8717,338.3527,14882.0
2023-04-03 12:30:00,344.57,345.12,344.47,344.66,17647.0,338.2644,338.8043,338.1662,338.3527,17647.0
2023-04-03 13:00:00,344.59,345.63,344.51,344.97,18313.0,338.284,339.305,338.2055,338.6571,18313.0
2023-04-03 13:30:00,344.93,345.64,344.51,345.19,35519.0,338.6178,339.3148,338.2055,338.873,35519.0
2023-04-03 14:00:00,345.13,346.22,345.05,345.95,23425.0,338.8141,339.8842,338.7356,339.6191,23425.0
2023-04-03 14:30:00,346.07,346.7,345.79,345.94,19648.0,339.7369,340.3554,339.4621,339.6093,19648.0
2023-04-03 15:00:00,346.06,346.14,345.22,346.07,36294.0,339.7271,339.8057,338.9025,339.7369,36294.0
2023-04-03 15:30:00,346.1,346.43,345.27,346.26,172541.0,339.7664,340.0904,338.9516,339.9235,172541.0
2023-04-04 09:30:00,348.49,350.51,347.67,350.38,44369.0,342.1127,344.0957,341.3077,343.9681,44369.0
2023-04-04 10:00:00,350.7,352.24,350.3,350.63,43394.0,344.2822,345.794,343.8895,344.2135,43394.0
2023-04-04 10:30:00,350.47,351.7,348.85,348.92,32345.0,344.0564,345.2639,342.4661,342.5348,32345.0
2023-04-04 11:00:00,348.56,348.83,347.91,348.83,34633.0,342.1814,342.4464,341.5433,342.4464,34633.0
2023-04-04 11:30:00,348.71,348.87,347.16,347.22,21562.0,342.3286,342.4857,340.807,340.8659,21562.0
2023-04-04 12:00:00,347.37,347.71,346.3,347.71,11516.0,341.0132,341.3469,339.9627,341.3469,11516.0
2023-04-04 12:30:00,347.74,348.05,347.16,347.84,15745.0,341.3764,341.6807,340.807,341.4746,15745.0
2023-04-04 13:00:00,347.71,348.58,347.49,348.46,17154.0,341.3469,342.201,341.131,342.0832,17154.0
2023-04-04 13:30:00,348.6,348.64,347.21,347.39,16604.0,342.2206,342.2599,340.8561,341.0328,16604.0
2023-04-04 14:00:00,347.22,347.85,346.94,346.98,11841.0,340.8659,341.4844,340.591,340.6303,11841.0
2023-04-04 14:30:00,346.98,347.95,346.82,347.56,16769.0,340.6303,341.5825,340.4732,341.1997,16769.0
2023-04-04 15:00:00,347.55,347.75,346.49,346.49,17195.0,341.1899,341.3862,340.1493,340.1493,17195.0
2023-04-04 15:30:00,346.48,346.63,345.51,346.57,95056.0,340.1394,340.2867,339.1872,340.2278,95056.0
2023-04-05 09:30:00,345.76,348.55,345.76,347.6,47769.0,339.4326,342.1716,339.4326,341.2389,47769.0
2023-04-05 10:00:00,347.69,348.05,346.6,347.09,32742.0,341.3273,341.6807,340.2572,340.7383,32742.0
2023-04-05 10:30:00,346.88,347.71,345.61,346.04,28676.0,340.5321,341.3469,339.2854,339.7075,28676.0
2023-04-05 11:00:00,345.97,347.05,345.75,345.97,31338.0,339.6388,340.699,339.4228,339.6388,31338.0
2023-04-05 11:30:00,346.02,346.8,345.46,345.87,22708.0,339.6879,340.4536,339.1381,339.5406,22708.0
2023-04-05 12:00:00,345.85,346.04,344.28,344.56,20569.0,339.521,339.7075,337.9797,338.2546,20569.0
2023-04-05 12:30:00,344.55,345.01,344.35,344.68,23390.0,338.2448,338.6963,338.0484,338.3724,23390.0
2023-04-05 13:00:00,344.68,345.72,344.5,345.48,20990.0,338.3724,339.3933,338.1957,339.1577,20990.0
2023-04-05 13:30:00,345.5,346.51,345.5,346.48,21410.0,339.1774,340.1689,339.1774,340.1394,21410.0
2023-04-05 14:00:00,346.45,346.78,345.39,345.39,15554.0,340.11,340.4339,339.0694,339.0694,15554.0
2023-04-05 14:30:00,345.44,345.66,345.0,345.25,23984.0,339.1185,339.3344,338.6865,338.9319,23984.0
2023-04-05 15:00:00,345.25,345.26,344.31,344.87,27335.0,338.9319,338.9418,338.0091,338.5589,27335.0
2023-04-05 15:30:00,344.9,345.58,344.59,344.62,93547.0,338.5884,339.2559,338.284,338.3135,93547.0
2023-04-06 09:30:00,343.4,343.4,334.5,336.32,202288.0,337.1158,337.1158,328.3787,330.1654,202288.0
2023-04-06 10:00:00,336.48,339.47,336.47,339.24,43025.0,330.3224,333.2577,330.3126,333.0319,43025.0
2023-04-06 10:30:00,339.25,339.9,339.12,339.9,25393.0,333.0417,333.6799,332.9141,333.6799,25393.0
2023-04-06 11:00:00,339.82,340.8,339.58,340.73,35839.0,333.6013,334.5634,333.3657,334.4947,35839.0
2023-04-06 11:30:00,340.7,341.23,340.49,341.05,19767.0,334.4652,334.9855,334.2591,334.8088,19767.0
2023-04-06 12:00:00,341.06,341.56,340.81,341.08,16237.0,334.8186,335.3095,334.5732,334.8383,16237.0
2023-04-06 12:30:00,341.26,342.06,341.21,341.81,16200.0,335.015,335.8003,334.9659,335.5549,16200.0
2023-04-06 13:00:00,341.71,341.88,341.36,341.56,19511.0,335.4567,335.6236,335.1131,335.3095,19511.0
2023-04-06 13:30:00,341.58,341.82,340.63,340.88,19188.0,335.3291,335.5647,334.3965,334.6419,19188.0
2023-04-06 14:00:00,340.79,340.97,340.38,340.82,14099.0,334.5536,334.7303,334.1511,334.583,14099.0
2023-04-06 14:30:00,340.86,340.92,339.92,340.35,33035.0,334.6223,334.6812,333.6995,334.1216,33035.0
2023-04-06 15:00:00,340.35,340.78,340.24,340.54,23309.0,334.1216,334.5437,334.0136,334.3081,23309.0
2023-04-06 15:30:00,340.61,340.8,339.57,340.74,141490.0,334.3769,334.5634,333.3559,334.5045,141490.0
2023-04-10 09:30:00,337.44,338.99,329.46,330.17,96756.0,331.2649,332.7865,323.4309,324.1279,96756.0
2023-04-10 10:00:00,330.01,333.07,329.82,332.13,89605.0,323.9708,326.9748,323.7843,326.052,89605.0
2023-04-10 10:30:00,332.17,333.06,331.74,332.83,41299.0,326.0913,326.965,325.6692,326.7392,41299.0
2023-04-10 11:00:00,332.91,335.52,332.82,334.67,27268.0,326.8178,329.38,326.7294,328.5456,27268.0
2023-04-10 11:30:00,334.77,335.6,334.39,334.5,18214.0,328.6437,329.4585,328.2707,328.3787,18214.0
2023-04-10 12:00:00,334.52,334.65,333.71,334.4,12975.0,328.3983,328.5259,327.6031,328.2805,12975.0
2023-04-10 12:30:00,334.32,336.82,334.32,336.78,13738.0,328.202,330.6562,328.202,330.6169,13738.0
2023-04-10 13:00:00,336.83,337.46,336.64,336.7,16284.0,330.666,331.2845,330.4795,330.5384,16284.0
2023-04-10 13:30:00,336.91,337.53,336.64,337.04,16451.0,330.7446,331.3532,330.4795,330.8722,16451.0
2023-04-10 14:00:00,336.9,337.34,336.87,337.2,14116.0,330.7348,331.1667,330.7053,331.0293,14116.0
2023-04-10 14:30:00,337.21,337.85,336.79,337.85,16704.0,331.0391,331.6674,330.6268,331.6674,16704.0
2023-04-10 15:00:00,337.95,338.01,337.4,337.4,21347.0,331.7655,331.8244,331.2256,331.2256,21347.0
2023-04-10 15:30:00,337.46,338.87,337.33,338.79,86103.0,331.2845,332.6687,331.1569,332.5902,86103.0
2023-04-11 09:30:00,340.73,341.74,339.54,341.44,40221.0,334.4947,335.4862,333.3264,335.1917,40221.0
2023-04-11 10:00:00,341.44,343.35,341.31,343.26,25558.0,335.1917,337.0667,335.064,336.9784,25558.0
2023-04-11 10:30:00,343.24,343.24,341.16,341.17,25357.0,336.9587,336.9587,334.9168,334.9266,25357.0
2023-04-11 11:00:00,341.16,342.62,341.16,342.56,10972.0,334.9168,336.3501,334.9168,336.2912,10972.0
2023-04-11 11:30:00,342.52,342.88,341.29,341.85,24821.0,336.2519,336.6053,335.0444,335.5942,24821.0
2023-04-11 12:00:00,341.88,342.24,341.56,341.56,16082.0,335.6236,335.977,335.3095,335.3095,16082.0
2023-04-11 12:30:00,341.77,342.09,341.3,342.06,12166.0,335.5156,335.8298,335.0542,335.8003,12166.0
2023-04-11 13:00:00,342.13,342.44,341.79,342.19,19462.0,335.869,336.1734,335.5353,335.9279,19462.0
2023-04-11 13:30:00,342.16,343.5,342.15,343.42,12333.0,335.8985,337.214,335.8887,337.1354,12333.0
2023-04-11 14:00:00,343.28,343.38,342.79,343.22,14857.0,336.998,337.0962,336.517,336.9391,14857.0
2023-04-11 14:30:00,343.22,343.61,343.09,343.37,17223.0,336.9391,337.322,336.8115,337.0864,17223.0
2023-04-11 15:00:00,343.36,343.76,343.15,343.64,17644.0,337.0765,337.4692,336.8704,337.3514,17644.0
2023-04-11 15:30:00,343.64,343.9,341.66,342.08,101995.0,337.3514,337.6067,335.4076,335.82,101995.0
2023-04-12 09:30:00,346.47,347.81,345.17,346.1,42760.0,340.1296,341.4451,338.8534,339.7664,42760.0
2023-04-12 10:00:00,346.09,346.61,344.63,345.26,47953.0,339.7566,340.2671,338.3233,338.9418,47953.0
2023-04-12 10:30:00,345.34,345.6,342.78,343.31,23330.0,339.0203,339.2755,336.5071,337.0274,23330.0
2023-04-12 11:00:00,343.54,343.55,341.76,342.71,19873.0,337.2532,337.2631,335.5058,336.4384,19873.0
2023-04-12 11:30:00,342.78,343.41,342.58,342.88,18925.0,336.5071,337.1256,336.3108,336.6053,18925.0
2023-04-12 12:00:00,342.89,344.04,342.79,343.93,12646.0,336.6151,337.7441,336.517,337.6361,12646.0
2023-04-12 12:30:00,344.02,344.3,343.11,344.3,10495.0,337.7245,337.9993,336.8311,337.9993,10495.0
2023-04-12 13:00:00,344.24,344.82,343.78,344.61,13086.0,337.9404,338.5098,337.4888,338.3037,13086.0
2023-04-12 13:30:00,344.7,345.21,344.38,344.38,20034.0,338.392,338.8927,338.0779,338.0779,20034.0
2023-04-12 14:00:00,344.51,345.74,343.87,343.87,18643.0,338.2055,339.413,337.5772,337.5772,18643.0
2023-04-12 14:30:00,343.85,344.13,342.91,343.31,31448.0,337.5576,337.8324,336.6348,337.0274,31448.0
2023-04-12 15:00:00,343.21,343.43,341.78,342.0,37708.0,336.9293,337.1453,335.5254,335.7414,37708.0
2023-04-12 15:30:00,341.91,342.89,341.79,342.89,101826.0,335.6531,336.6151,335.5353,336.6151,101826.0
2023-04-13 09:30:00,344.32,344.41,343.14,344.03,22055.0,338.019,338.1073,336.8606,337.7343,22055.0
2023-04-13 10:00:00,344.11,345.76,344.11,345.44,17084.0,337.8128,339.4326,337.8128,339.1185,17084.0
2023-04-13 10:30:00,345.52,346.03,344.78,345.85,24649.0,339.197,339.6977,338.4705,339.521,24649.0
2023-04-13 11:00:00,345.8,346.47,345.24,345.87,21714.0,339.4719,340.1296,338.9221,339.5406,21714.0
2023-04-13 11:30:00,345.87,346.01,344.46,345.05,22146.0,339.5406,339.678,338.1564,338.7356,22146.0
2023-04-13 12:00:00,345.15,345.65,344.98,345.38,12277.0,338.8338,339.3246,338.6669,339.0596,12277.0
2023-04-13 12:30:00,345.36,345.74,345.27,345.66,10735.0,339.0399,339.413,338.9516,339.3344,10735.0
2023-04-13 13:00:00,345.69,345.85,345.17,345.61,9433.0,339.3639,339.521,338.8534,339.2854,9433.0
2023-04-13 13:30:00,345.67,347.04,345.37,346.87,12870.0,339.3443,340.6892,339.0498,340.5223,12870.0
2023-04-13 14:00:00,346.74,347.36,346.59,347.06,15079.0,340.3947,341.0033,340.2474,340.7088,15079.0
2023-04-13 14:30:00,347.12,348.25,346.64,348.1,22735.0,340.7677,341.877,340.2965,341.7298,22735.0
2023-04-13 15:00:00,348.08,348.2,347.61,347.87,33008.0,341.7102,341.828,341.2488,341.504,33008.0
2023-04-13 15:30:00,347.88,347.93,347.26,347.88,86701.0,341.5138,341.5629,340.9052,341.5138,86701.0
2023-04-14 09:30:00,347.7,350.12,346.89,349.73,43198.0,341.3371,343.7128,340.5419,343.33,43198.0
2023-04-14 10:00:00,349.58,349.72,347.64,348.5,45580.0,343.1827,343.3201,341.2782,342.1225,45580.0
2023-04-14 10:30:00,348.5,349.1,346.33,346.75,35013.0,342.1225,342.7115,339.9922,340.4045,35013.0
2023-04-14 11:00:00,346.72,347.82,346.09,346.68,31885.0,340.375,341.4549,339.7566,340.3358,31885.0
2023-04-14 11:30:00,346.61,347.25,346.43,347.17,31194.0,340.2671,340.8953,340.0904,340.8168,31194.0
2023-04-14 12:00:00,346.83,347.46,346.17,347.27,37956.0,340.483,341.1015,339.8351,340.915,37956.0
2023-04-14 12:30:00,347.1,347.11,346.21,346.44,21697.0,340.7481,340.7579,339.8744,340.1002,21697.0
2023-04-14 13:00:00,346.49,347.47,346.47,346.86,25686.0,340.1493,341.1113,340.1296,340.5125,25686.0
2023-04-14 13:30:00,346.78,347.75,346.31,347.66,32528.0,340.4339,341.3862,339.9725,341.2978,32528.0
2023-04-14 14:00:00,347.56,347.93,347.24,347.81,22826.0,341.1997,341.5629,340.8855,341.4451,22826.0
2023-04-14 14:30:00,347.73,348.03,347.59,348.03,17953.0,341.3666,341.6611,341.2291,341.6611,17953.0
2023-04-14 15:00:00,347.99,348.03,346.46,347.81,35556.0,341.6218,341.6611,340.1198,341.4451,35556.0
2023-04-14 15:30:00,347.74,348.6,347.55,347.85,123589.0,341.3764,342.2206,341.1899,341.4844,123589.0
2023-04-17 09:30:00,346.59,348.89,346.59,348.74,50594.0,340.2474,342.5053,340.2474,342.3581,50594.0
2023-04-17 10:00:00,349.36,349.86,347.64,347.68,33907.0,342.9667,343.4576,341.2782,341.3175,33907.0
2023-04-17 10:30:00,347.79,348.63,346.81,347.36,25877.0,341.4255,342.2501,340.4634,341.0033,25877.0
2023-04-17 11:00:00,347.34,347.79,346.82,347.33,20811.0,340.9837,341.4255,340.4732,340.9739,20811.0
2023-04-17 11:30:00,347.33,347.33,346.3,347.01,15614.0,340.9739,340.9739,339.9627,340.6597,15614.0
2023-04-17 12:00:00,346.9,347.31,346.76,347.22,19149.0,340.5518,340.9542,340.4143,340.8659,19149.0
2023-04-17 12:30:00,347.24,347.36,346.93,346.93,10279.0,340.8855,341.0033,340.5812,340.5812,10279.0
2023-04-17 13:00:00,347.09,347.29,346.68,347.03,9530.0,340.7383,340.9346,340.3358,340.6794,9530.0
2023-04-17 13:30:00,346.99,347.07,346.01,346.03,8107.0,340.6401,340.7186,339.678,339.6977,8107.0
2023-04-17 14:00:00,345.88,346.6,345.59,346.5,11650.0,339.5504,340.2572,339.2657,340.1591,11650.0
2023-04-17 14:30:00,346.38,347.47,346.35,347.21,19722.0,340.0413,341.1113,340.0118,340.8561,19722.0
2023-04-17 15:00:00,347.28,348.04,347.26,347.92,35485.0,340.9248,341.6709,340.9052,341.5531,35485.0
2023-04-17 15:30:00,347.87,349.05,346.91,349.02,111927.0,341.504,342.6624,340.5616,342.633,111927.0
2023-04-18 09:30:00,350.0,351.73,349.53,350.51,30929.0,343.595,345.2934,343.1336,344.0957,30929.0
2023-04-18 10:00:00,350.56,350.56,347.82,347.82,22228.0,344.1448,344.1448,341.4549,341.4549,22228.0
2023-04-18 10:30:00,347.91,349.14,347.58,348.77,22376.0,341.5433,342.7508,341.2193,342.3875,22376.0
2023-04-18 11:00:00,348.77,349.32,348.11,348.78,27443.0,342.3875,342.9275,341.7396,342.3973,27443.0
2023-04-18 11:30:00,348.89,349.38,348.77,349.15,16012.0,342.5053,342.9864,342.3875,342.7606,16012.0
2023-04-18 12:00:00,349.26,350.1,349.15,349.51,36482.0,342.8686,343.6932,342.7606,343.114,36482.0
2023-04-18 12:30:00,349.49,350.52,349.49,350.26,19508.0,343.0944,344.1055,343.0944,343.8503,19508.0
2023-04-18 13:00:00,350.36,351.16,350.34,350.85,24418.0,343.9484,344.7338,343.9288,344.4295,24418.0
2023-04-18 13:30:00,350.78,351.87,350.76,351.44,34048.0,344.3607,345.4308,344.3411,345.0087,34048.0
2023-04-18 14:00:00,351.48,352.39,351.44,352.3,25476.0,345.0479,345.9413,345.0087,345.8529,25476.0
2023-04-18 14:30:00,352.3,352.6,351.12,351.75,22193.0,345.8529,346.1474,344.6945,345.313,22193.0
2023-04-18 15:00:00,351.82,351.85,351.3,351.67,22679.0,345.3817,345.4112,344.8712,345.2345,22679.0
2023-04-18 15:30:00,351.68,352.86,351.6,352.16,236284.0,345.2443,346.4027,345.1657,345.7155,236284.0
2023-04-19 09:30:00,350.5,353.2,350.42,351.12,39033.0,344.0859,346.7365,344.0073,344.6945,39033.0
2023-04-19 10:00:00,350.98,352.78,350.66,352.57,42235.0,344.5571,346.3241,344.2429,346.118,42235.0
2023-04-19 10:30:00,352.5,353.02,350.89,351.39,26340.0,346.0493,346.5598,344.4687,344.9596,26340.0
2023-04-19 11:00:00,351.4,352.18,351.33,352.08,23764.0,344.9694,345.7351,344.9007,345.637,23764.0
2023-04-19 11:30:00,352.08,353.24,352.01,353.03,23397.0,345.637,346.7757,345.5682,346.5696,23397.0
2023-04-19 12:00:00,352.97,353.08,352.49,352.6,16800.0,346.5107,346.6187,346.0395,346.1474,16800.0
2023-04-19 12:30:00,352.7,353.4,352.7,353.12,16062.0,346.2456,346.9328,346.2456,346.6579,16062.0
2023-04-19 13:00:00,353.18,353.35,352.75,353.3,17364.0,346.7168,346.8837,346.2947,346.8346,17364.0
2023-04-19 13:30:00,353.3,353.46,352.52,353.12,14089.0,346.8346,346.9917,346.0689,346.6579,14089.0
2023-04-19 14:00:00,353.28,353.75,352.82,353.62,18495.0,346.815,347.2764,346.3634,347.1488,18495.0
2023-04-19 14:30:00,353.74,353.84,353.22,353.79,20289.0,347.2666,347.3648,346.7561,347.3157,20289.0
2023-04-19 15:00:00,353.71,353.77,353.01,353.16,26073.0,347.2371,347.296,346.5499,346.6972,26073.0
2023-04-19 15:30:00,353.16,353.58,351.45,352.03,92267.0,346.6972,347.1095,345.0185,345.5879,92267.0
2023-04-20 09:30:00,350.28,351.91,349.73,351.91,40313.0,343.8699,345.4701,343.33,345.4701,40313.0
2023-04-20 10:00:00,351.9,353.37,351.62,353.25,28541.0,345.4603,346.9034,345.1854,346.7855,28541.0
2023-04-20 10:30:00,353.45,354.59,353.31,354.26,46787.0,346.9819,348.101,346.8445,347.7771,46787.0
2023-04-20 11:00:00,354.52,354.65,353.42,354.48,51889.0,348.0323,348.1599,346.9524,347.993,51889.0
2023-04-20 11:30:00,354.41,354.87,353.61,354.16,44381.0,347.9243,348.3759,347.139,347.6789,44381.0
2023-04-20 12:00:00,354.19,354.43,353.32,353.42,20551.0,347.7083,347.944,346.8543,346.9524,20551.0
2023-04-20 12:30:00,353.43,354.59,353.43,354.59,14902.0,346.9623,348.101,346.9623,348.101,14902.0
2023-04-20 13:00:00,354.5,355.08,354.33,355.08,21536.0,348.0127,348.5821,347.8458,348.5821,21536.0
2023-04-20 13:30:00,355.09,355.36,354.59,354.62,13119.0,348.5919,348.8569,348.101,348.1305,13119.0
2023-04-20 14:00:00,354.61,354.88,353.87,354.41,15235.0,348.1207,348.3857,347.3942,347.9243,15235.0
2023-04-20 14:30:00,354.38,354.38,352.66,353.05,11673.0,347.8949,347.8949,346.2063,346.5892,11673.0
2023-04-20 15:00:00,353.11,353.35,352.1,352.28,34210.0,346.6481,346.8837,345.6566,345.8333,34210.0
2023-04-20 15:30:00,352.5,353.04,351.8,352.95,58153.0,346.0493,346.5794,345.3621,346.491,58153.0
2023-04-21 09:30:00,353.9,354.51,352.33,352.59,65045.0,347.4237,348.0225,345.8824,346.1376,65045.0
2023-04-21 10:00:00,352.59,353.14,352.01,352.69,29265.0,346.1376,346.6776,345.5682,346.2358,29265.0
2023-04-21 10:30:00,352.56,352.75,350.57,351.31,22032.0,346.1082,346.2947,344.1546,344.8811,22032.0
2023-04-21 11:00:00,351.45,352.35,351.41,351.93,13643.0,345.0185,345.902,344.9792,345.4897,13643.0
2023-04-21 11:30:00,351.86,352.57,351.39,352.13,15367.0,345.421,346.118,344.9596,345.686,15367.0
2023-04-21 12:00:00,352.24,352.8,352.16,352.25,11811.0,345.794,346.3438,345.7155,345.8038,11811.0
2023-04-21 12:30:00,352.2,352.66,352.02,352.55,15597.0,345.7548,346.2063,345.5781,346.0984,15597.0
2023-04-21 13:00:00,352.51,352.66,351.33,351.91,22354.0,346.0591,346.2063,344.9007,345.4701,22354.0
2023-04-21 13:30:00,352.0,353.12,352.0,352.52,17139.0,345.5584,346.6579,345.5584,346.0689,17139.0
2023-04-21 14:00:00,352.48,352.94,352.16,352.16,21094.0,346.0296,346.4812,345.7155,345.7155,21094.0
2023-04-21 14:30:00,352.08,352.15,351.39,352.12,20241.0,345.637,345.7057,344.9596,345.6762,20241.0
2023-04-21 15:00:00,352.11,352.3,351.48,352.0,17510.0,345.6664,345.8529,345.0479,345.5584,17510.0
2023-04-21 15:30:00,352.03,352.29,351.18,351.72,64472.0,345.5879,345.8431,344.7534,345.2835,64472.0
2023-04-24 09:30:00,352.77,353.68,350.92,351.4,36139.0,346.3143,347.2077,344.4982,344.9694,36139.0
2023-04-24 10:00:00,351.4,351.55,350.14,350.29,29633.0,344.9694,345.1167,343.7325,343.8797,29633.0
2023-04-24 10:30:00,350.45,350.59,348.91,349.46,32029.0,344.0368,344.1742,342.525,343.0649,32029.0
2023-04-24 11:00:00,349.47,349.74,348.98,349.34,23406.0,343.0747,343.3398,342.5937,342.9471,23406.0
2023-04-24 11:30:00,349.33,349.85,348.66,348.96,25043.0,342.9373,343.4478,342.2795,342.5741,25043.0
2023-04-24 12:00:00,348.81,349.37,347.93,348.87,22443.0,342.4268,342.9766,341.5629,342.4857,22443.0
2023-04-24 12:30:00,348.85,349.15,348.36,348.93,20939.0,342.4661,342.7606,341.985,342.5446,20939.0
2023-04-24 13:00:00,348.94,348.94,347.78,348.04,19816.0,342.5544,342.5544,341.4156,341.6709,19816.0
2023-04-24 13:30:00,348.11,348.68,348.11,348.31,26846.0,341.7396,342.2992,341.7396,341.936,26846.0
2023-04-24 14:00:00,348.32,348.41,347.41,347.62,27762.0,341.9458,342.0341,341.0524,341.2586,27762.0
2023-04-24 14:30:00,347.66,347.72,346.93,347.2,22955.0,341.2978,341.3567,340.5812,340.8463,22955.0
2023-04-24 15:00:00,347.29,347.72,346.99,347.05,32000.0,340.9346,341.3567,340.6401,340.699,32000.0
2023-04-24 15:30:00,347.02,347.74,346.15,347.61,171037.0,340.6696,341.3764,339.8155,341.2488,171037.0
2023-04-25 09:30:00,347.35,350.82,346.59,349.96,94382.0,340.9935,344.4,340.2474,343.5558,94382.0
2023-04-25 10:00:00,349.95,350.71,349.23,349.6,59888.0,343.5459,344.292,342.8391,343.2023,59888.0
2023-04-25 10:30:00,349.6,350.21,348.13,350.15,40850.0,343.2023,343.8012,341.7592,343.7423,40850.0
2023-04-25 11:00:00,350.15,350.27,348.57,348.57,39762.0,343.7423,343.8601,342.1912,342.1912,39762.0
2023-04-25 11:30:00,348.68,348.85,347.86,347.92,41686.0,342.2992,342.4661,341.4942,341.5531,41686.0
2023-04-25 12:00:00,347.92,348.63,347.68,348.05,28169.0,341.5531,342.2501,341.3175,341.6807,28169.0
2023-04-25 12:30:00,347.92,348.04,347.31,347.53,50198.0,341.5531,341.6709,340.9542,341.1702,50198.0
2023-04-25 13:00:00,347.5,347.55,345.14,345.19,36915.0,341.1408,341.1899,338.824,338.873,36915.0
2023-04-25 13:30:00,345.32,345.75,344.8,345.08,45506.0,339.0007,339.4228,338.4902,338.7651,45506.0
2023-04-25 14:00:00,345.07,345.25,344.11,344.52,38810.0,338.7552,338.9319,337.8128,338.2153,38810.0
2023-04-25 14:30:00,344.5,345.19,344.08,345.03,57289.0,338.1957,338.873,337.7834,338.716,57289.0
2023-04-25 15:00:00,345.04,345.98,344.98,345.44,47803.0,338.7258,339.6486,338.6669,339.1185,47803.0
2023-04-25 15:30:00,345.44,345.62,344.28,345.36,196620.0,339.1185,339.2952,337.9797,339.0399,196620.0
2023-04-26 09:30:00,343.34,345.45,343.33,344.48,99188.0,337.0569,339.1283,337.0471,338.176,99188.0
2023-04-26 10:00:00,344.44,344.93,343.24,343.37,55243.0,338.1368,338.6178,336.9587,337.0864,55243.0
2023-04-26 10:30:00,343.48,343.85,342.89,343.04,31546.0,337.1943,337.5576,336.6151,336.7624,31546.0
2023-04-26 11:00:00,343.05,344.38,342.79,343.5,37831.0,336.7722,338.0779,336.517,337.214,37831.0
2023-04-26 11:30:00,343.66,343.77,342.7,342.8,33152.0,337.371,337.479,336.4286,336.5268,33152.0
2023-04-26 12:00:00,342.81,343.27,342.67,342.91,45326.0,336.5366,336.9882,336.3992,336.6348,45326.0
2023-04-26 12:30:00,342.86,342.9,341.65,341.98,49189.0,336.5857,336.625,335.3978,335.7218,49189.0
2023-04-26 13:00:00,341.94,342.44,341.71,342.12,32948.0,335.6825,336.1734,335.4567,335.8592,32948.0
2023-04-26 13:30:00,342.12,342.66,340.9,341.48,51175.0,335.8592,336.3893,334.6616,335.2309,51175.0
2023-04-26 14:00:00,341.49,341.49,340.95,341.24,58630.0,335.2408,335.2408,334.7106,334.9953,58630.0
2023-04-26 14:30:00,341.12,341.2,340.31,340.61,45382.0,334.8775,334.9561,334.0823,334.3769,45382.0
2023-04-26 15:00:00,340.61,340.66,339.6,340.02,61098.0,334.3769,334.4259,333.3853,333.7977,61098.0
2023-04-26 15:30:00,340.02,340.57,338.92,339.84,205818.0,333.7977,334.3376,332.7178,333.621,205818.0
2023-04-27 09:30:00,345.91,351.26,345.5,350.23,106409.0,339.5799,344.832,339.1774,343.8208,106409.0
2023-04-27 10:00:00,350.28,355.77,349.33,354.97,104514.0,343.8699,349.2594,342.9373,348.4741,104514.0
2023-04-27 10:30:00,354.05,354.17,351.13,351.96,65916.0,347.5709,347.6887,344.7043,345.5192,65916.0
2023-04-27 11:00:00,351.91,352.21,349.94,352.03,65523.0,345.4701,345.7646,343.5361,345.5879,65523.0
2023-04-27 11:30:00,352.13,353.98,352.12,353.81,46898.0,345.686,347.5022,345.6762,347.3353,46898.0
2023-04-27 12:00:00,353.99,354.0,351.93,352.0,26078.0,347.512,347.5218,345.4897,345.5584,26078.0
2023-04-27 12:30:00,351.99,352.38,351.04,351.87,26532.0,345.5486,345.9315,344.616,345.4308,26532.0
2023-04-27 13:00:00,351.98,353.98,351.98,353.98,31659.0,345.5388,347.5022,345.5388,347.5022,31659.0
2023-04-27 13:30:00,353.99,354.31,353.83,353.94,28072.0,347.512,347.8262,347.3549,347.4629,28072.0
2023-04-27 14:00:00,353.94,356.23,353.65,355.7,35538.0,347.4629,349.711,347.1782,349.1907,35538.0
2023-04-27 14:30:00,355.85,357.23,355.83,356.54,47973.0,349.338,350.6927,349.3183,350.0153,47973.0
2023-04-27 15:00:00,356.55,356.79,354.8,354.82,43817.0,350.0252,350.2608,348.3072,348.3268,43817.0
2023-04-27 15:30:00,354.87,356.09,354.27,355.57,192918.0,348.3759,349.5736,347.7869,349.0631,192918.0
2023-04-28 09:30:00,355.03,359.65,355.02,358.0,65480.0,348.533,353.0684,348.5232,351.4486,65480.0
2023-04-28 10:00:00,357.96,361.45,357.89,359.71,60133.0,351.4094,354.8355,351.3406,353.1273,60133.0
2023-04-28 10:30:00,359.89,359.92,358.07,358.25,33893.0,353.304,353.3335,351.5173,351.694,33893.0
2023-04-28 11:00:00,358.4,359.38,357.36,358.67,23597.0,351.8413,352.8034,350.8203,352.1064,23597.0
2023-04-28 11:30:00,358.88,359.23,357.92,358.99,18944.0,352.3125,352.6561,351.3701,352.4205,18944.0
2023-04-28 12:00:00,359.07,359.69,358.89,359.69,12117.0,352.499,353.1077,352.3223,353.1077,12117.0
2023-04-28 12:30:00,359.8,360.51,359.7,360.31,15482.0,353.2157,353.9127,353.1175,353.7164,15482.0
2023-04-28 13:00:00,360.27,360.69,359.8,359.83,14055.0,353.6771,354.0894,353.2157,353.2451,14055.0
2023-04-28 13:30:00,359.9,360.8,359.7,360.78,28801.0,353.3139,354.1974,353.1175,354.1777,28801.0
2023-04-28 14:00:00,360.77,362.68,360.63,361.76,68807.0,354.1679,356.043,354.0305,355.1398,68807.0
2023-04-28 14:30:00,361.74,362.42,360.69,362.23,50850.0,355.1202,355.7877,354.0894,355.6012,50850.0
2023-04-28 15:00:00,362.13,362.95,361.88,362.18,59010.0,355.503,356.308,355.2576,355.5521,59010.0
2023-04-28 15:30:00,362.18,362.85,361.25,362.53,259580.0,355.5521,356.2099,354.6391,355.8957,259580.0
2023-05-01 09:30:00,361.7,363.35,361.65,362.71,54418.0,355.0809,356.7007,355.0318,356.0724,54418.0
2023-05-01 10:00:00,362.6,362.61,361.26,361.69,40238.0,355.9644,355.9743,354.649,355.0711,40238.0
2023-05-01 10:30:00,361.77,362.7,361.32,362.34,25505.0,355.1496,356.0626,354.7079,355.7092,25505.0
2023-05-01 11:00:00,362.31,363.06,361.6,362.12,38275.0,355.6798,356.416,354.9827,355.4932,38275.0
2023-05-01 11:30:00,362.12,363.05,361.93,362.98,25791.0,355.4932,356.4062,355.3067,356.3375,25791.0
2023-05-01 12:00:00,363.19,364.53,363.18,364.53,23265.0,356.5436,357.8591,356.5338,357.8591,23265.0
2023-05-01 12:30:00,364.43,365.53,364.43,364.6,23160.0,357.761,358.8408,357.761,357.9278,23160.0
2023-05-01 13:00:00,364.65,364.79,363.51,363.55,25884.0,357.9769,358.1144,356.8578,356.8971,25884.0
2023-05-01 13:30:00,363.4,363.62,362.77,363.13,21179.0,356.7498,356.9658,356.1313,356.4847,21179.0
2023-05-01 14:00:00,363.18,363.34,361.86,362.06,17087.0,356.5338,356.6909,355.238,355.4343,17087.0
2023-05-01 14:30:00,362.23,362.34,361.29,362.0,32886.0,355.6012,355.7092,354.6784,355.3754,32886.0
2023-05-01 15:00:00,362.06,362.46,361.82,362.09,43313.0,355.4343,355.827,355.1987,355.4638,43313.0
2023-05-01 15:30:00,362.09,363.28,361.8,362.66,153644.0,355.4638,356.632,355.1791,356.0233,153644.0
2023-05-02 09:30:00,360.12,362.65,357.77,359.43,56280.0,353.5298,356.0135,351.2228,352.8525,56280.0
2023-05-02 10:00:00,359.48,359.48,355.07,355.36,56215.0,352.9015,352.9015,348.5722,348.8569,56215.0
2023-05-02 10:30:00,355.19,355.25,352.76,353.27,68249.0,348.69,348.7489,346.3045,346.8052,68249.0
2023-05-02 11:00:00,353.44,354.19,352.5,353.92,41445.0,346.9721,347.7083,346.0493,347.4433,41445.0
2023-05-02 11:30:00,354.06,355.22,353.38,355.16,39076.0,347.5807,348.7195,346.9132,348.6606,39076.0
2023-05-02 12:00:00,355.0,355.17,354.3,355.12,20368.0,348.5035,348.6704,347.8163,348.6213,20368.0
2023-05-02 12:30:00,355.24,355.79,354.89,355.4,21072.0,348.7391,349.2791,348.3955,348.8962,21072.0
2023-05-02 13:00:00,355.32,356.54,355.23,356.52,21619.0,348.8177,350.0153,348.7293,349.9957,21619.0
2023-05-02 13:30:00,356.45,356.88,356.12,356.24,20673.0,349.927,350.3491,349.603,349.7208,20673.0
2023-05-02 14:00:00,356.25,356.25,354.88,355.54,15081.0,349.7306,349.7306,348.3857,349.0336,15081.0
2023-05-02 14:30:00,355.4,356.36,355.03,356.17,18327.0,348.8962,349.8386,348.533,349.6521,18327.0
2023-05-02 15:00:00,356.18,356.67,355.83,356.43,28027.0,349.6619,350.143,349.3183,349.9074,28027.0
2023-05-02 15:30:00,356.4,356.78,354.96,356.02,119298.0,349.8779,350.2509,348.4643,349.5049,119298.0
2023-05-03 09:30:00,357.44,358.34,356.38,357.86,104838.0,350.8989,351.7824,349.8583,351.3112,104838.0
2023-05-03 10:00:00,357.83,358.01,356.19,356.52,33045.0,351.2817,351.4584,349.6717,349.9957,33045.0
2023-05-03 10:30:00,356.38,356.58,354.71,355.8,20067.0,349.8583,350.0546,348.2188,349.2889,20067.0
2023-05-03 11:00:00,355.76,355.76,354.48,354.59,20238.0,349.2496,349.2496,347.993,348.101,20238.0
2023-05-03 11:30:00,354.59,355.18,354.59,355.18,21261.0,348.101,348.6802,348.101,348.6802,21261.0
2023-05-03 12:00:00,354.98,355.7,354.72,355.68,8343.0,348.4839,349.1907,348.2286,349.1711,8343.0
2023-05-03 12:30:00,355.69,355.69,355.1,355.56,10622.0,349.1809,349.1809,348.6017,349.0533,10622.0
2023-05-03 13:00:00,355.69,355.78,355.14,355.39,18152.0,349.1809,349.2692,348.641,348.8864,18152.0
2023-05-03 13:30:00,355.42,356.14,354.81,355.1,14110.0,348.9158,349.6227,348.317,348.6017,14110.0
2023-05-03 14:00:00,354.35,356.15,354.27,356.02,13512.0,347.8654,349.6325,347.7869,349.5049,13512.0
2023-05-03 14:30:00,356.01,357.23,353.83,355.29,30811.0,349.495,350.6927,347.3549,348.7882,30811.0
2023-05-03 15:00:00,355.33,356.12,351.65,352.05,33007.0,348.8275,349.603,345.2148,345.6075,33007.0
2023-05-03 15:30:00,351.83,352.13,349.86,349.97,136087.0,345.3915,345.686,343.4576,343.5656,136087.0
2023-05-04 09:30:00,348.71,352.41,348.71,350.12,53098.0,342.3286,345.9609,342.3286,343.7128,53098.0
2023-05-04 10:00:00,350.12,350.66,348.58,349.75,24867.0,343.7128,344.2429,342.201,343.3496,24867.0
2023-05-04 10:30:00,349.54,350.34,348.27,348.92,43332.0,343.1434,343.9288,341.8967,342.5348,43332.0
2023-05-04 11:00:00,349.04,349.46,347.75,347.83,38904.0,342.6526,343.0649,341.3862,341.4647,38904.0
2023-05-04 11:30:00,347.85,348.32,346.76,346.98,33424.0,341.4844,341.9458,340.4143,340.6303,33424.0
2023-05-04 12:00:00,346.98,348.23,346.62,348.07,24870.0,340.6303,341.8574,340.2769,341.7003,24870.0
2023-05-04 12:30:00,348.09,348.96,347.56,348.85,24792.0,341.72,342.5741,341.1997,342.4661,24792.0
2023-05-04 13:00:00,348.81,349.36,347.79,348.49,24020.0,342.4268,342.9667,341.4255,342.1127,24020.0
2023-05-04 13:30:00,348.65,349.24,348.48,349.02,37577.0,342.2697,342.8489,342.1028,342.633,37577.0
2023-05-04 14:00:00,348.97,349.39,347.92,347.93,45458.0,342.5839,342.9962,341.5531,341.5629,45458.0
2023-05-04 14:30:00,347.92,348.19,346.75,347.12,20114.0,341.5531,341.8181,340.4045,340.7677,20114.0
2023-05-04 15:00:00,347.23,348.12,346.78,347.95,37363.0,340.8757,341.7494,340.4339,341.5825,37363.0
2023-05-04 15:30:00,347.94,348.68,347.0,347.6,111983.0,341.5727,342.2992,340.6499,341.2389,111983.0
2023-05-05 09:30:00,351.07,354.41,350.24,353.2,67778.0,344.6454,347.9243,343.8306,346.7365,67778.0
2023-05-05 10:00:00,353.26,355.32,353.09,355.32,31647.0,346.7954,348.8177,346.6285,348.8177,31647.0
2023-05-05 10:30:00,355.21,356.66,354.14,354.58,40153.0,348.7097,350.1331,347.6593,348.0912,40153.0
2023-05-05 11:00:00,354.66,355.35,353.77,354.33,19715.0,348.1697,348.8471,347.296,347.8458,19715.0
2023-05-05 11:30:00,354.25,354.26,352.78,353.22,20151.0,347.7672,347.7771,346.3241,346.7561,20151.0
2023-05-05 12:00:00,353.3,353.45,352.14,352.37,19387.0,346.8346,346.9819,345.6959,345.9217,19387.0
2023-05-05 12:30:00,352.44,352.71,351.6,352.55,24129.0,345.9904,346.2554,345.1657,346.0984,24129.0
2023-05-05 13:00:00,352.67,352.76,352.22,352.47,21813.0,346.2162,346.3045,345.7744,346.0198,21813.0
2023-05-05 13:30:00,352.38,353.33,352.38,352.96,15615.0,345.9315,346.8641,345.9315,346.5009,15615.0
2023-05-05 14:00:00,353.11,353.46,352.35,353.29,15630.0,346.6481,346.9917,345.902,346.8248,15630.0
2023-05-05 14:30:00,353.39,354.83,353.31,354.35,25557.0,346.923,348.3366,346.8445,347.8654,25557.0
2023-05-05 15:00:00,354.3,355.06,354.26,354.86,24510.0,347.8163,348.5624,347.7771,348.3661,24510.0
2023-05-05 15:30:00,354.75,355.42,353.82,354.25,99756.0,348.2581,348.9158,347.3451,347.7672,99756.0
2023-05-08 09:30:00,354.46,356.15,354.1,354.57,19976.0,347.9734,349.6325,347.62,348.0814,19976.0
2023-05-08 10:00:00,354.48,355.46,353.4,353.57,13684.0,347.993,348.9551,346.9328,347.0997,13684.0
2023-05-08 10:30:00,353.7,355.3,353.39,355.28,13409.0,347.2273,348.798,346.923,348.7784,13409.0
2023-05-08 11:00:00,355.42,355.56,353.9,353.9,10250.0,348.9158,349.0533,347.4237,347.4237,10250.0
2023-05-08 11:30:00,353.77,355.07,353.62,355.01,13016.0,347.296,348.5722,347.1488,348.5133,13016.0
2023-05-08 12:00:00,354.88,354.89,353.44,353.46,12398.0,348.3857,348.3955,346.9721,346.9917,12398.0
2023-05-08 12:30:00,353.44,354.12,353.25,353.97,17232.0,346.9721,347.6396,346.7855,347.4924,17232.0
2023-05-08 13:00:00,353.75,353.96,353.5,353.56,5159.0,347.2764,347.4826,347.031,347.0899,5159.0
2023-05-08 13:30:00,353.67,354.98,353.67,354.82,33693.0,347.1979,348.4839,347.1979,348.3268,33693.0
2023-05-08 14:00:00,354.89,355.49,353.96,355.43,26199.0,348.3955,348.9846,347.4826,348.9257,26199.0
2023-05-08 14:30:00,355.47,356.13,355.3,355.98,20194.0,348.9649,349.6128,348.798,349.4656,20194.0
2023-05-08 15:00:00,356.08,356.1,354.88,355.28,16009.0,349.5638,349.5834,348.3857,348.7784,16009.0
2023-05-08 15:30:00,355.21,356.1,355.01,355.14,59724.0,348.7097,349.5834,348.5133,348.641,59724.0
2023-05-09 09:30:00,355.18,357.73,354.73,357.5,59270.0,348.6802,351.1836,348.2385,350.9578,59270.0
2023-05-09 10:00:00,357.56,359.1,357.07,358.15,31096.0,351.0167,352.5285,350.5356,351.5959,31096.0
2023-05-09 10:30:00,358.32,358.57,356.88,356.97,20069.0,351.7628,352.0082,350.3491,350.4375,20069.0
2023-05-09 11:00:00,356.97,357.41,356.4,356.58,27165.0,350.4375,350.8694,349.8779,350.0546,27165.0
2023-05-09 11:30:00,356.7,357.14,356.23,356.42,14465.0,350.1724,350.6044,349.711,349.8975,14465.0
2023-05-09 12:00:00,356.31,356.31,355.33,355.33,16523.0,349.7896,349.7896,348.8275,348.8275,16523.0
2023-05-09 12:30:00,355.46,355.85,355.16,355.81,10690.0,348.9551,349.338,348.6606,349.2987,10690.0
2023-05-09 13:00:00,355.9,356.39,355.89,356.12,14814.0,349.3871,349.8681,349.3772,349.603,14814.0
2023-05-09 13:30:00,356.16,356.34,355.66,356.24,10318.0,349.6423,349.819,349.1514,349.7208,10318.0
2023-05-09 14:00:00,356.36,356.47,355.64,355.87,13871.0,349.8386,349.9466,349.1318,349.3576,13871.0
2023-05-09 14:30:00,355.95,356.23,355.52,355.85,25950.0,349.4361,349.711,349.014,349.338,25950.0
2023-05-09 15:00:00,355.88,356.37,355.25,355.27,22108.0,349.3674,349.8485,348.7489,348.7686,22108.0
2023-05-09 15:30:00,355.19,355.53,354.98,355.17,101153.0,348.69,349.0238,348.4839,348.6704,101153.0
2023-05-10 09:30:00,357.1,360.0,357.1,359.99,65496.0,350.5651,353.412,350.5651,353.4022,65496.0
2023-05-10 10:00:00,359.88,360.68,359.24,359.79,36484.0,353.2942,354.0796,352.6659,353.2059,36484.0
2023-05-10 10:30:00,359.94,360.1,358.29,359.63,66296.0,353.3531,353.5102,351.7333,353.0488,66296.0
2023-05-10 11:00:00,359.66,360.37,359.65,360.12,36028.0,353.0782,353.7753,353.0684,353.5298,36028.0
2023-05-10 11:30:00,360.12,360.3,359.19,359.24,22392.0,353.5298,353.7065,352.6168,352.6659,22392.0
2023-05-10 12:00:00,359.34,359.71,358.9,359.58,19110.0,352.7641,353.1273,352.3322,352.9997,19110.0
2023-05-10 12:30:00,359.56,359.67,358.75,359.19,32111.0,352.9801,353.0881,352.1849,352.6168,32111.0
2023-05-10 13:00:00,359.15,359.38,358.42,358.68,59225.0,352.5776,352.8034,351.8609,352.1162,59225.0
2023-05-10 13:30:00,358.64,359.72,358.18,359.62,38668.0,352.0769,353.1371,351.6253,353.039,38668.0
2023-05-10 14:00:00,359.7,361.1,359.7,360.87,31389.0,353.1175,354.4919,353.1175,354.2661,31389.0
2023-05-10 14:30:00,361.06,362.14,360.95,362.06,57338.0,354.4526,355.5129,354.3446,355.4343,57338.0
2023-05-10 15:00:00,362.01,363.18,361.32,362.98,60558.0,355.3852,356.5338,354.7079,356.3375,60558.0
2023-05-10 15:30:00,362.88,363.64,362.15,362.18,193908.0,356.2393,356.9854,355.5227,355.5521,193908.0
2023-05-11 09:30:00,362.92,363.64,359.39,359.77,46115.0,356.2786,356.9854,352.8132,353.1862,46115.0
2023-05-11 10:00:00,359.75,361.54,359.24,361.19,40385.0,353.1666,354.9238,352.6659,354.5802,40385.0
2023-05-11 10:30:00,361.15,361.34,359.24,360.89,28659.0,354.541,354.7275,352.6659,354.2857,28659.0
2023-05-11 11:00:00,361.12,361.5,360.04,360.72,24457.0,354.5115,354.8846,353.4513,354.1188,24457.0
2023-05-11 11:30:00,360.75,360.96,359.82,360.35,29279.0,354.1483,354.3545,353.2353,353.7556,29279.0
2023-05-11 12:00:00,360.39,360.96,359.93,360.73,21238.0,353.7949,354.3545,353.3433,354.1287,21238.0
2023-05-11 12:30:00,360.84,361.05,360.53,360.76,11161.0,354.2367,354.4428,353.9323,354.1581,11161.0
2023-05-11 13:00:00,360.78,360.83,359.79,360.1,14710.0,354.1777,354.2268,353.2059,353.5102,14710.0
2023-05-11 13:30:00,360.12,360.16,358.11,359.07,16395.0,353.5298,353.5691,351.5566,352.499,16395.0
2023-05-11 14:00:00,359.29,359.47,358.48,359.03,21743.0,352.715,352.8917,351.9198,352.4598,21743.0
2023-05-11 14:30:00,359.03,359.82,358.84,359.76,23977.0,352.4598,353.2353,352.2733,353.1764,23977.0
2023-05-11 15:00:00,359.79,360.1,359.47,360.06,25025.0,353.2059,353.5102,352.8917,353.4709,25025.0
2023-05-11 15:30:00,360.03,360.72,359.52,360.28,93120.0,353.4415,354.1188,352.9408,353.6869,93120.0
2023-05-12 09:30:00,360.71,361.98,359.66,359.67,43600.0,354.109,355.3558,353.0782,353.0881,43600.0
2023-05-12 10:00:00,359.19,359.44,358.0,358.71,30429.0,352.6168,352.8623,351.4486,352.1456,30429.0
2023-05-12 10:30:00,358.51,358.52,356.71,357.11,19532.0,351.9493,351.9591,350.1822,350.5749,19532.0
2023-05-12 11:00:00,357.24,358.63,357.24,358.1,18793.0,350.7025,352.0671,350.7025,351.5468,18793.0
2023-05-12 11:30:00,357.98,360.41,357.93,360.2,20449.0,351.429,353.8145,351.3799,353.6084,20449.0
2023-05-12 12:00:00,360.37,360.37,358.53,358.75,13357.0,353.7753,353.7753,351.9689,352.1849,13357.0
2023-05-12 12:30:00,358.6,358.82,358.07,358.08,10430.0,352.0376,352.2536,351.5173,351.5272,10430.0
2023-05-12 13:00:00,358.05,358.61,357.71,357.87,17058.0,351.4977,352.0475,351.1639,351.321,17058.0
2023-05-12 13:30:00,357.88,358.07,356.91,357.01,18229.0,351.3308,351.5173,350.3786,350.4767,18229.0
2023-05-12 14:00:00,356.93,357.88,356.87,357.54,14190.0,350.3982,351.3308,350.3393,350.997,14190.0
2023-05-12 14:30:00,357.69,358.06,357.0,357.55,14279.0,351.1443,351.5075,350.4669,351.0069,14279.0
2023-05-12 15:00:00,357.52,357.69,356.77,356.93,40054.0,350.9774,351.1443,350.2411,350.3982,40054.0
2023-05-12 15:30:00,356.97,359.36,356.9,359.31,85277.0,350.4375,352.7837,350.3688,352.7347,85277.0
2023-05-15 09:30:00,359.57,359.64,357.36,358.99,33813.0,352.9899,353.0586,350.8203,352.4205,33813.0
2023-05-15 10:00:00,359.15,360.76,359.11,360.66,19975.0,352.5776,354.1581,352.5383,354.0599,19975.0
2023-05-15 10:30:00,360.62,361.36,360.45,360.67,18787.0,354.0207,354.7471,353.8538,354.0698,18787.0
2023-05-15 11:00:00,360.67,360.83,360.04,360.44,12937.0,354.0698,354.2268,353.4513,353.844,12937.0
2023-05-15 11:30:00,360.37,360.57,359.76,359.99,15154.0,353.7753,353.9716,353.1764,353.4022,15154.0
2023-05-15 12:00:00,360.02,360.2,359.6,360.11,9395.0,353.4317,353.6084,353.0193,353.52,9395.0
2023-05-15 12:30:00,360.05,361.2,359.86,361.2,8539.0,353.4611,354.5901,353.2746,354.5901,8539.0
2023-05-15 13:00:00,361.25,361.65,360.42,360.42,11505.0,354.6391,355.0318,353.8243,353.8243,11505.0
2023-05-15 13:30:00,360.59,360.85,359.51,360.06,12254.0,353.9912,354.2465,352.931,353.4709,12254.0
2023-05-15 14:00:00,360.23,360.25,359.46,359.88,9279.0,353.6378,353.6574,352.8819,353.2942,9279.0
2023-05-15 14:30:00,359.76,360.22,359.51,359.89,17542.0,353.1764,353.628,352.931,353.304,17542.0
2023-05-15 15:00:00,360.03,361.72,359.86,361.65,29358.0,353.4415,355.1005,353.2746,355.0318,29358.0
2023-05-15 15:30:00,361.61,361.83,360.71,361.63,82806.0,354.9926,355.2085,354.109,355.0122,82806.0
2023-05-16 09:30:00,359.86,362.3,359.42,361.9,58330.0,353.2746,355.6699,352.8426,355.2773,58330.0
2023-05-16 10:00:00,361.65,361.65,359.77,360.24,24051.0,355.0318,355.0318,353.1862,353.6476,24051.0
2023-05-16 10:30:00,360.85,360.85,359.48,360.13,31084.0,354.2465,354.2465,352.9015,353.5396,31084.0
2023-05-16 11:00:00,360.06,360.51,359.95,360.51,13904.0,353.4709,353.9127,353.3629,353.9127,13904.0
2023-05-16 11:30:00,360.34,360.86,359.83,360.0,19728.0,353.7458,354.2563,353.2451,353.412,19728.0
2023-05-16 12:00:00,359.99,360.51,359.74,360.41,10304.0,353.4022,353.9127,353.1568,353.8145,10304.0
2023-05-16 12:30:00,360.63,360.77,359.47,359.69,10183.0,354.0305,354.1679,352.8917,353.1077,10183.0
2023-05-16 13:00:00,359.63,360.31,359.55,359.9,11024.0,353.0488,353.7164,352.9703,353.3139,11024.0
2023-05-16 13:30:00,359.99,360.53,359.79,360.49,19357.0,353.4022,353.9323,353.2059,353.8931,19357.0
2023-05-16 14:00:00,360.38,360.49,359.91,360.11,13238.0,353.7851,353.8931,353.3237,353.52,13238.0
2023-05-16 14:30:00,360.2,360.49,359.89,360.34,26436.0,353.6084,353.8931,353.304,353.7458,26436.0
2023-05-16 15:00:00,360.39,360.65,359.92,360.0,32225.0,353.7949,354.0501,353.3335,353.412,32225.0
2023-05-16 15:30:00,359.89,360.22,358.47,358.65,48045.0,353.304,353.628,351.91,352.0867,48045.0
2023-05-17 09:30:00,361.43,361.98,357.85,357.96,28392.0,354.8159,355.3558,351.3014,351.4094,28392.0
2023-05-17 10:00:00,357.83,359.11,357.6,358.88,27666.0,351.2817,352.5383,351.0559,352.3125,27666.0
2023-05-17 10:30:00,359.06,359.66,358.59,359.28,24457.0,352.4892,353.0782,352.0278,352.7052,24457.0
2023-05-17 11:00:00,359.62,359.64,357.23,358.89,19794.0,353.039,353.0586,350.6927,352.3223,19794.0
2023-05-17 11:30:00,358.86,359.27,358.46,359.24,10993.0,352.2929,352.6954,351.9002,352.6659,10993.0
2023-05-17 12:00:00,359.27,359.5,358.83,359.5,6262.0,352.6954,352.9212,352.2634,352.9212,6262.0
2023-05-17 12:30:00,359.59,360.91,359.59,360.76,7585.0,353.0095,354.3054,353.0095,354.1581,7585.0
2023-05-17 13:00:00,360.96,361.9,360.95,361.53,18652.0,354.3545,355.2773,354.3446,354.914,18652.0
2023-05-17 13:30:00,361.6,361.69,361.07,361.33,14738.0,354.9827,355.0711,354.4624,354.7177,14738.0
2023-05-17 14:00:00,361.37,361.37,360.5,360.75,15836.0,354.757,354.757,353.9029,354.1483,15836.0
2023-05-17 14:30:00,360.8,361.13,360.43,360.54,12257.0,354.1974,354.5213,353.8342,353.9421,12257.0
2023-05-17 15:00:00,360.59,361.46,360.38,360.58,16313.0,353.9912,354.8453,353.7851,353.9814,16313.0
2023-05-17 15:30:00,360.6,361.93,360.48,361.0,62776.0,354.001,355.3067,353.8832,354.3937,62776.0
2023-05-18 09:30:00,361.29,361.29,358.86,358.86,43795.0,354.6784,354.6784,352.2929,352.2929,43795.0
2023-05-18 10:00:00,358.88,360.85,358.76,360.22,61684.0,352.3125,354.2465,352.1947,353.628,61684.0
2023-05-18 10:30:00,360.28,361.25,360.02,361.25,27478.0,353.6869,354.6391,353.4317,354.6391,27478.0
2023-05-18 11:00:00,361.27,361.83,360.21,360.33,24815.0,354.6588,355.2085,353.6182,353.736,24815.0
2023-05-18 11:30:00,360.28,362.21,360.0,360.66,29297.0,353.6869,355.5816,353.412,354.0599,29297.0
2023-05-18 12:00:00,360.56,360.67,359.25,360.13,24755.0,353.9618,354.0698,352.6757,353.5396,24755.0
2023-05-18 12:30:00,360.15,360.64,359.79,360.43,24438.0,353.5593,354.0403,353.2059,353.8342,24438.0
2023-05-18 13:00:00,360.47,361.42,360.06,360.06,27419.0,353.8734,354.806,353.4709,353.4709,27419.0
2023-05-18 13:30:00,360.15,360.8,358.96,359.3,22213.0,353.5593,354.1974,352.3911,352.7248,22213.0
2023-05-18 14:00:00,359.36,360.94,359.0,360.92,17975.0,352.7837,354.3348,352.4303,354.3152,17975.0
2023-05-18 14:30:00,360.92,361.6,360.91,361.6,20963.0,354.3152,354.9827,354.3054,354.9827,20963.0
2023-05-18 15:00:00,361.68,362.32,361.08,362.11,30861.0,355.0613,355.6896,354.4723,355.4834,30861.0
2023-05-18 15:30:00,362.21,364.57,361.94,363.82,110667.0,355.5816,357.8984,355.3165,357.1621,110667.0
2023-05-19 09:30:00,362.19,370.78,361.53,368.55,123580.0,355.5619,363.9948,354.914,361.8056,123580.0
2023-05-19 10:00:00,368.56,368.72,365.66,366.72,26008.0,361.8154,361.9724,358.9684,360.009,26008.0
2023-05-19 10:30:00,366.68,369.07,365.44,368.13,45029.0,359.9698,362.316,358.7525,361.3932,45029.0
2023-05-19 11:00:00,368.01,368.61,365.51,365.76,31720.0,361.2754,361.8645,358.8212,359.0666,31720.0
2023-05-19 11:30:00,365.58,366.84,364.76,366.73,33313.0,358.8899,360.1269,358.0849,360.0189,33313.0
2023-05-19 12:00:00,366.62,366.74,364.88,365.06,25600.0,359.9109,360.0287,358.2027,358.3794,25600.0
2023-05-19 12:30:00,364.91,365.25,364.49,365.16,14780.0,358.2322,358.5659,357.8199,358.4776,14780.0
2023-05-19 13:00:00,365.29,365.87,364.76,364.97,17857.0,358.6052,359.1746,358.0849,358.2911,17857.0
2023-05-19 13:30:00,364.92,365.29,364.49,364.6,27000.0,358.242,358.6052,357.8199,357.9278,27000.0
2023-05-19 14:00:00,364.75,365.16,363.86,364.25,38691.0,358.0751,358.4776,357.2014,357.5842,38691.0
2023-05-19 14:30:00,364.19,365.28,363.87,365.28,22667.0,357.5253,358.5954,357.2112,358.5954,22667.0
2023-05-19 15:00:00,365.28,365.28,364.2,364.3,27586.0,358.5954,358.5954,357.5352,357.6333,27586.0
2023-05-19 15:30:00,364.31,365.6,363.94,365.38,131905.0,357.6432,358.9095,357.2799,358.6936,131905.0
2023-05-22 09:30:00,365.41,368.54,365.41,368.13,47494.0,358.723,361.7957,358.723,361.3932,47494.0
2023-05-22 10:00:00,368.14,369.89,366.81,369.42,44661.0,361.4031,363.121,360.0974,362.6596,44661.0
2023-05-22 10:30:00,369.63,370.05,368.89,369.63,60962.0,362.8658,363.2781,362.1393,362.8658,60962.0
2023-05-22 11:00:00,370.0,371.25,369.73,370.98,43055.0,363.229,364.4561,362.964,364.1911,43055.0
2023-05-22 11:30:00,370.99,371.21,369.03,370.75,29275.0,364.2009,364.4169,362.2768,363.9653,29275.0
2023-05-22 12:00:00,370.79,371.04,369.82,369.99,19904.0,364.0046,364.25,363.0523,363.2192,19904.0
2023-05-22 12:30:00,369.97,370.01,369.33,369.78,15437.0,363.1996,363.2388,362.5713,363.0131,15437.0
2023-05-22 13:00:00,369.85,371.05,369.38,370.97,15351.0,363.0818,364.2598,362.6204,364.1813,15351.0
2023-05-22 13:30:00,370.97,372.66,370.97,372.64,37522.0,364.1813,365.8403,364.1813,365.8207,37522.0
2023-05-22 14:00:00,372.63,372.97,372.19,372.93,45939.0,365.8109,366.1447,365.3789,366.1054,45939.0
2023-05-22 14:30:00,372.84,373.95,372.73,373.88,35181.0,366.0171,367.1067,365.9091,367.038,35181.0
2023-05-22 15:00:00,373.85,374.06,373.31,373.63,58344.0,367.0086,367.2147,366.4785,366.7926,58344.0
2023-05-22 15:30:00,373.63,373.79,372.25,372.35,209623.0,366.7926,366.9497,365.4378,365.536,209623.0
2023-05-23 09:30:00,369.6,372.45,368.55,370.28,61835.0,362.8363,365.6342,361.8056,363.5039,61835.0
2023-05-23 10:00:00,370.63,370.91,369.14,369.62,20765.0,363.8475,364.1224,362.3848,362.856,20765.0
2023-05-23 10:30:00,369.5,369.5,366.61,366.68,30227.0,362.7382,362.7382,359.9011,359.9698,30227.0
2023-05-23 11:00:00,366.68,367.09,365.52,366.3,28545.0,359.9698,360.3723,358.831,359.5967,28545.0
2023-05-23 11:30:00,366.23,366.51,365.76,366.0,18467.0,359.528,359.8029,359.0666,359.3022,18467.0
2023-05-23 12:00:00,365.94,365.94,363.76,364.06,19266.0,359.2433,359.2433,357.1032,357.3977,19266.0
2023-05-23 12:30:00,364.0,364.26,361.83,362.55,26229.0,357.3388,357.5941,355.2085,355.9154,26229.0
2023-05-23 13:00:00,362.53,363.31,362.04,362.04,30334.0,355.8957,356.6615,355.4147,355.4147,30334.0
2023-05-23 13:30:00,361.92,362.82,361.32,362.4,17899.0,355.2969,356.1804,354.7079,355.7681,17899.0
2023-05-23 14:00:00,362.51,362.78,360.88,361.35,20664.0,355.8761,356.1411,354.2759,354.7373,20664.0
2023-05-23 14:30:00,361.24,362.04,361.0,361.72,24759.0,354.6293,355.4147,354.3937,355.1005,24759.0
2023-05-23 15:00:00,361.76,363.21,361.62,363.07,56271.0,355.1398,356.5633,355.0024,356.4258,56271.0
2023-05-23 15:30:00,363.06,363.22,361.99,362.24,146676.0,356.416,356.5731,355.3656,355.611,146676.0
2023-05-24 09:30:00,361.58,362.38,357.71,358.8,78570.0,354.9631,355.7485,351.1639,352.234,78570.0
2023-05-24 10:00:00,358.91,359.22,356.15,357.03,57852.0,352.342,352.6463,349.6325,350.4964,57852.0
2023-05-24 10:30:00,356.94,357.22,355.34,355.55,34966.0,350.408,350.6829,348.8373,349.0435,34966.0
2023-05-24 11:00:00,355.52,356.79,355.34,355.5,72491.0,349.014,350.2608,348.8373,348.9944,72491.0
2023-05-24 11:30:00,355.71,355.83,354.2,355.12,26623.0,349.2005,349.3183,347.7182,348.6213,26623.0
2023-05-24 12:00:00,355.39,356.92,355.39,356.2,14171.0,348.8864,350.3884,348.8864,349.6816,14171.0
2023-05-24 12:30:00,356.19,356.86,356.03,356.58,7288.0,349.6717,350.3295,349.5147,350.0546,7288.0
2023-05-24 13:00:00,356.62,357.0,356.02,356.55,12723.0,350.0939,350.4669,349.5049,350.0252,12723.0
2023-05-24 13:30:00,356.73,358.07,356.73,357.99,13380.0,350.2019,351.5173,350.2019,351.4388,13380.0
2023-05-24 14:00:00,358.15,358.3,356.54,356.63,17830.0,351.5959,351.7431,350.0153,350.1037,17830.0
2023-05-24 14:30:00,356.51,357.28,356.5,356.9,20099.0,349.9859,350.7418,349.9761,350.3688,20099.0
2023-05-24 15:00:00,356.98,358.44,356.64,358.0,19572.0,350.4473,351.8806,350.1135,351.4486,19572.0
2023-05-24 15:30:00,357.97,358.73,355.87,356.17,109654.0,351.4192,352.1653,349.3576,349.6521,109654.0
2023-05-25 09:30:00,356.07,356.96,354.74,356.17,56209.0,350.4319,351.3078,349.123,350.5303,56209.0
2023-05-25 10:00:00,356.0,357.76,355.31,357.76,44530.0,350.363,352.0952,349.684,352.0952,44530.0
2023-05-25 10:30:00,357.67,357.84,356.97,357.52,24978.0,352.0066,352.1739,351.3177,351.859,24978.0
2023-05-25 11:00:00,357.65,358.84,356.93,357.1,18456.0,351.9869,353.1581,351.2783,351.4456,18456.0
2023-05-25 11:30:00,357.08,357.72,356.38,357.52,14752.0,351.4259,352.0558,350.737,351.859,14752.0
2023-05-25 12:00:00,357.67,357.87,357.02,357.14,8427.0,352.0066,352.2034,351.3669,351.485,8427.0
2023-05-25 12:30:00,357.07,357.34,356.31,356.49,10952.0,351.4161,351.6818,350.6681,350.8453,10952.0
2023-05-25 13:00:00,356.49,358.28,356.44,358.28,17169.0,350.8453,352.6069,350.7961,352.6069,17169.0
2023-05-25 13:30:00,358.21,358.52,357.57,358.03,11267.0,352.538,352.8431,351.9082,352.3609,11267.0
2023-05-25 14:00:00,358.07,359.17,357.79,358.59,10529.0,352.4003,353.4828,352.1247,352.912,10529.0
2023-05-25 14:30:00,358.27,358.61,357.53,358.51,24586.0,352.5971,352.9317,351.8688,352.8333,24586.0
2023-05-25 15:00:00,358.58,359.26,358.17,358.78,26973.0,352.9022,353.5714,352.4987,353.099,26973.0
2023-05-25 15:30:00,358.64,359.45,358.04,358.26,79487.0,352.9612,353.7584,352.3707,352.5872,79487.0
2023-05-26 09:30:00,358.76,360.24,357.71,360.0,41480.0,353.0793,354.5359,352.046,354.2997,41480.0
2023-05-26 10:00:00,359.81,360.96,359.08,360.96,43238.0,354.1127,355.2445,353.3943,355.2445,43238.0
2023-05-26 10:30:00,361.28,361.98,360.71,361.5,16312.0,355.5594,356.2483,354.9985,355.7759,16312.0
2023-05-26 11:00:00,361.5,361.82,360.22,360.69,26831.0,355.7759,356.0909,354.5162,354.9788,26831.0
2023-05-26 11:30:00,360.77,362.49,360.43,362.3,30333.0,355.0575,356.7503,354.7229,356.5633,30333.0
2023-05-26 12:00:00,362.31,363.33,362.22,363.33,29594.0,356.5731,357.577,356.4845,357.577,29594.0
2023-05-26 12:30:00,363.4,363.6,362.54,362.55,32708.0,357.6459,357.8427,356.7995,356.8093,32708.0
2023-05-26 13:00:00,362.63,363.07,361.78,362.02,15960.0,356.8881,357.3211,356.0515,356.2877,15960.0
2023-05-26 13:30:00,362.06,362.29,361.26,361.73,20094.0,356.3271,356.5534,355.5397,356.0023,20094.0
2023-05-26 14:00:00,361.78,361.98,361.18,361.35,27098.0,356.0515,356.2483,355.461,355.6283,27098.0
2023-05-26 14:30:00,361.3,362.06,361.16,361.28,28120.0,355.5791,356.3271,355.4413,355.5594,28120.0
2023-05-26 15:00:00,361.29,361.87,361.07,361.07,30515.0,355.5693,356.1401,355.3528,355.3528,30515.0
2023-05-26 15:30:00,361.01,361.33,360.37,360.69,93494.0,355.2937,355.6086,354.6638,354.9788,93494.0
2023-05-30 09:30:00,365.72,370.1,365.72,368.21,82860.0,359.9291,364.2398,359.9291,362.3797,82860.0
2023-05-30 10:00:00,368.33,368.41,366.28,366.5,47682.0,362.4978,362.5765,360.4803,360.6968,47682.0
2023-05-30 10:30:00,366.25,366.52,365.34,365.46,34982.0,360.4507,360.7165,359.5551,359.6732,34982.0
2023-05-30 11:00:00,365.46,366.02,364.97,365.32,25737.0,359.6732,360.2244,359.191,359.5355,25737.0
2023-05-30 11:30:00,365.37,366.05,364.4,364.65,16214.0,359.5847,360.2539,358.63,358.8761,16214.0
2023-05-30 12:00:00,364.54,364.56,363.11,363.61,11382.0,358.7678,358.7875,357.3605,357.8525,11382.0
2023-05-30 12:30:00,363.6,364.3,362.81,363.4,18641.0,357.8427,358.5316,357.0652,357.6459,18641.0
2023-05-30 13:00:00,363.31,363.86,362.88,363.44,18252.0,357.5573,358.0986,357.1341,357.6852,18252.0
2023-05-30 13:30:00,363.38,364.38,363.18,363.31,18422.0,357.6262,358.6103,357.4293,357.5573,18422.0
2023-05-30 14:00:00,363.29,364.69,363.29,364.53,19273.0,357.5376,358.9154,357.5376,358.758,19273.0
2023-05-30 14:30:00,364.66,365.17,364.05,364.42,37909.0,358.8859,359.3878,358.2856,358.6497,37909.0
2023-05-30 15:00:00,364.36,365.28,363.89,365.05,28052.0,358.5907,359.4961,358.1281,359.2697,28052.0
2023-05-30 15:30:00,365.15,365.31,364.04,364.35,90218.0,359.3682,359.5256,358.2757,358.5808,90218.0
2023-05-31 09:30:00,362.0,363.86,361.6,361.65,70321.0,356.268,358.0986,355.8744,355.9236,70321.0
2023-05-31 10:00:00,361.66,361.89,359.76,360.74,93444.0,355.9334,356.1598,354.0635,355.028,93444.0
2023-05-31 10:30:00,360.71,361.49,359.97,361.13,54165.0,354.9985,355.7661,354.2702,355.4118,54165.0
2023-05-31 11:00:00,360.91,362.44,360.87,362.34,41792.0,355.1953,356.7011,355.1559,356.6026,41792.0
2023-05-31 11:30:00,362.31,364.86,362.3,363.87,42431.0,356.5731,359.0827,356.5633,358.1084,42431.0
2023-05-31 12:00:00,363.92,365.13,363.69,364.99,22630.0,358.1576,359.3485,357.9313,359.2107,22630.0
2023-05-31 12:30:00,364.95,366.33,364.77,366.3,41818.0,359.1713,360.5295,358.9942,360.4999,41818.0
2023-05-31 13:00:00,366.25,366.91,365.55,366.27,37567.0,360.4507,361.1003,359.7618,360.4704,37567.0
2023-05-31 13:30:00,366.25,366.66,365.04,366.13,54430.0,360.4507,360.8542,359.2599,360.3326,54430.0
2023-05-31 14:00:00,366.15,367.18,366.06,367.18,69970.0,360.3523,361.366,360.2637,361.366,69970.0
2023-05-31 14:30:00,367.18,367.21,366.15,366.91,60737.0,361.366,361.3955,360.3523,361.1003,60737.0
2023-05-31 15:00:00,366.89,367.88,366.64,367.81,46888.0,361.0806,362.0549,360.8346,361.986,46888.0
2023-05-31 15:30:00,367.8,368.53,367.14,367.53,207093.0,361.9762,362.6946,361.3266,361.7105,207093.0
2023-06-01 09:30:00,366.53,368.22,365.82,366.86,55642.0,360.7263,362.3895,360.0275,361.0511,55642.0
2023-06-01 10:00:00,366.86,368.25,365.42,367.94,45172.0,361.0511,362.4191,359.6339,362.114,45172.0
2023-06-01 10:30:00,368.06,370.37,367.95,369.02,39006.0,362.2321,364.5055,362.1238,363.1769,39006.0
2023-06-01 11:00:00,368.96,370.5,368.61,370.19,24985.0,363.1178,364.6334,362.7734,364.3283,24985.0
2023-06-01 11:30:00,370.21,371.37,370.2,371.01,25897.0,364.348,365.4897,364.3382,365.1354,25897.0
2023-06-01 12:00:00,371.11,371.54,370.73,371.01,30119.0,365.2338,365.657,364.8598,365.1354,30119.0
2023-06-01 12:30:00,371.17,371.22,370.23,370.69,24255.0,365.2928,365.342,364.3677,364.8204,24255.0
2023-06-01 13:00:00,370.65,370.86,370.09,370.22,22017.0,364.7811,364.9877,364.2299,364.3579,22017.0
2023-06-01 13:30:00,370.14,370.31,369.36,369.73,22561.0,364.2791,364.4464,363.5115,363.8756,22561.0
2023-06-01 14:00:00,369.67,370.79,369.58,370.18,17192.0,363.8166,364.9188,363.728,364.3185,17192.0
2023-06-01 14:30:00,370.19,370.51,369.62,370.16,20953.0,364.3283,364.6433,363.7674,364.2988,20953.0
2023-06-01 15:00:00,370.33,370.83,369.2,369.2,26075.0,364.4661,364.9582,363.354,363.354,26075.0
2023-06-01 15:30:00,369.29,369.34,367.95,368.98,87231.0,363.4426,363.4918,362.1238,363.1375,87231.0
2023-06-02 09:30:00,372.0,375.82,371.21,373.13,100241.0,366.1097,369.8692,365.3322,367.2218,100241.0
2023-06-02 10:00:00,373.37,376.14,373.3,375.36,64803.0,367.458,370.1841,367.3891,369.4165,64803.0
2023-06-02 10:30:00,375.45,377.1,375.34,376.9,45467.0,369.5051,371.1289,369.3968,370.9321,45467.0
2023-06-02 11:00:00,376.83,378.7,376.79,377.8,40416.0,370.8632,372.7036,370.8238,371.8178,40416.0
2023-06-02 11:30:00,377.91,378.02,376.88,377.0,20601.0,371.9261,372.0344,370.9124,371.0305,20601.0
2023-06-02 12:00:00,376.94,377.12,375.69,377.11,24703.0,370.9715,371.1486,369.7413,371.1388,24703.0
2023-06-02 12:30:00,377.24,377.96,377.05,377.75,18499.0,371.2667,371.9753,371.0797,371.7686,18499.0
2023-06-02 13:00:00,377.83,378.2,377.05,378.12,15115.0,371.8474,372.2115,371.0797,372.1328,15115.0
2023-06-02 13:30:00,378.07,378.09,377.55,378.07,35918.0,372.0836,372.1033,371.5718,372.0836,35918.0
2023-06-02 14:00:00,378.04,378.04,377.37,377.75,24286.0,372.054,372.054,371.3947,371.7686,24286.0
2023-06-02 14:30:00,377.87,378.46,377.49,377.57,31661.0,371.8867,372.4674,371.5128,371.5915,31661.0
2023-06-02 15:00:00,377.65,377.81,377.27,377.32,40008.0,371.6702,371.8277,371.2962,371.3454,40008.0
2023-06-02 15:30:00,377.34,377.4,375.91,376.06,109442.0,371.3651,371.4242,369.9578,370.1054,109442.0
2023-06-05 09:30:00,377.98,378.79,375.7,378.31,65671.0,371.995,372.7922,369.7511,372.3198,65671.0
2023-06-05 10:00:00,378.54,379.49,377.29,377.68,43719.0,372.5461,373.4811,371.3159,371.6997,43719.0
2023-06-05 10:30:00,377.59,379.36,377.23,377.55,26909.0,371.6112,373.3531,371.2569,371.5718,26909.0
2023-06-05 11:00:00,377.69,379.1,377.69,379.1,14878.0,371.7096,373.0973,371.7096,373.0973,14878.0
2023-06-05 11:30:00,379.04,379.89,379.03,379.3,18317.0,373.0382,373.8748,373.0284,373.2941,18317.0
2023-06-05 12:00:00,379.31,379.64,378.63,379.27,16526.0,373.3039,373.6287,372.6347,373.2646,16526.0
2023-06-05 12:30:00,379.33,380.7,379.22,379.73,18013.0,373.3236,374.6719,373.2154,373.7173,18013.0
2023-06-05 13:00:00,379.85,379.85,377.98,378.27,11363.0,373.8354,373.8354,371.995,372.2804,11363.0
2023-06-05 13:30:00,378.2,378.86,377.97,378.86,10645.0,372.2115,372.8611,371.9852,372.8611,10645.0
2023-06-05 14:00:00,378.93,378.94,377.23,377.52,14028.0,372.93,372.9398,371.2569,371.5423,14028.0
2023-06-05 14:30:00,377.61,377.82,376.5,377.73,14379.0,371.6309,371.8375,370.5384,371.749,14379.0
2023-06-05 15:00:00,377.74,378.55,376.98,378.3,17371.0,371.7588,372.556,371.0108,372.3099,17371.0
2023-06-05 15:30:00,378.2,378.69,377.74,378.1,73614.0,372.2115,372.6938,371.7588,372.1131,73614.0
2023-06-06 09:30:00,376.65,378.99,375.97,378.72,36276.0,370.6861,372.989,370.0168,372.7233,36276.0
2023-06-06 10:00:00,378.5,380.21,378.47,379.65,34373.0,372.5068,374.1897,372.4772,373.6386,34373.0
2023-06-06 10:30:00,379.77,381.03,379.36,380.32,35545.0,373.7567,374.9967,373.3531,374.2979,35545.0
2023-06-06 11:00:00,380.53,380.81,378.58,379.31,23794.0,374.5046,374.7802,372.5855,373.3039,23794.0
2023-06-06 11:30:00,379.52,380.27,379.22,380.12,15501.0,373.5106,374.2487,373.2154,374.1011,15501.0
2023-06-06 12:00:00,380.38,380.38,378.63,378.81,11514.0,374.357,374.357,372.6347,372.8119,11514.0
2023-06-06 12:30:00,378.91,379.41,378.19,378.27,7186.0,372.9103,373.4024,372.2017,372.2804,7186.0
2023-06-06 13:00:00,378.3,379.24,378.27,379.03,17334.0,372.3099,373.235,372.2804,373.0284,17334.0
2023-06-06 13:30:00,379.06,379.51,378.42,379.04,23127.0,373.0579,373.5008,372.428,373.0382,23127.0
2023-06-06 14:00:00,379.04,379.04,377.82,378.32,13415.0,373.0382,373.0382,371.8375,372.3296,13415.0
2023-06-06 14:30:00,378.31,379.01,378.21,378.98,13672.0,372.3198,373.0087,372.2214,372.9792,13672.0
2023-06-06 15:00:00,379.03,379.7,378.98,379.63,15881.0,373.0284,373.6878,372.9792,373.6189,15881.0
2023-06-06 15:30:00,379.63,380.25,379.06,379.15,91013.0,373.6189,374.2291,373.0579,373.1465,91013.0
2023-06-07 09:30:00,379.92,380.75,378.41,378.96,55359.0,373.9043,374.7211,372.4182,372.9595,55359.0
2023-06-07 10:00:00,378.88,379.06,377.26,377.85,45621.0,372.8807,373.0579,371.2864,371.8671,45621.0
2023-06-07 10:30:00,378.02,378.19,376.24,377.92,26212.0,372.0344,372.2017,370.2825,371.9359,26212.0
2023-06-07 11:00:00,377.97,378.4,376.2,376.66,17975.0,371.9852,372.4083,370.2432,370.6959,17975.0
2023-06-07 11:30:00,376.6,377.14,375.55,375.72,19323.0,370.6368,371.1683,369.6035,369.7708,19323.0
2023-06-07 12:00:00,375.69,375.8,374.39,374.73,29165.0,369.7413,369.8495,368.4618,368.7965,29165.0
2023-06-07 12:30:00,374.75,375.95,374.71,375.16,17204.0,368.8161,369.9971,368.7768,369.2197,17204.0
2023-06-07 13:00:00,375.09,375.09,373.38,373.81,16037.0,369.1508,369.1508,367.4678,367.891,16037.0
2023-06-07 13:30:00,373.73,374.09,373.16,373.78,20739.0,367.8123,368.1666,367.2513,367.8615,20739.0
2023-06-07 14:00:00,373.71,374.03,372.82,373.61,51313.0,367.7926,368.1075,366.9167,367.6942,51313.0
2023-06-07 14:30:00,373.72,373.84,373.04,373.71,26861.0,367.8025,367.9206,367.1332,367.7926,26861.0
2023-06-07 15:00:00,373.7,373.78,372.85,373.09,29503.0,367.7828,367.8615,366.9462,367.1824,29503.0
2023-06-07 15:30:00,373.23,374.45,372.89,374.19,120122.0,367.3202,368.5209,366.9856,368.265,120122.0
2023-06-08 09:30:00,374.66,376.09,373.82,375.67,91714.0,368.7276,370.1349,367.9009,369.7216,91714.0
2023-06-08 10:00:00,375.79,378.32,375.55,378.32,20244.0,369.8397,372.3296,369.6035,372.3296,20244.0
2023-06-08 10:30:00,378.48,379.29,378.11,379.27,34717.0,372.4871,373.2843,372.1229,373.2646,34717.0
2023-06-08 11:00:00,379.2,379.77,378.57,378.84,21874.0,373.1957,373.7567,372.5757,372.8414,21874.0
2023-06-08 11:30:00,378.97,380.01,378.63,379.89,23111.0,372.9693,373.9929,372.6347,373.8748,23111.0
2023-06-08 12:00:00,379.91,380.34,379.5,380.34,16304.0,373.8944,374.3176,373.4909,374.3176,16304.0
2023-06-08 12:30:00,380.38,380.59,379.3,379.69,20408.0,374.357,374.5637,373.2941,373.6779,20408.0
2023-06-08 13:00:00,379.77,380.65,379.74,380.52,17082.0,373.7567,374.6227,373.7271,374.4948,17082.0
2023-06-08 13:30:00,380.44,381.34,379.79,381.27,23391.0,374.416,375.3018,373.7763,375.2329,23391.0
2023-06-08 14:00:00,381.26,381.65,380.81,381.38,31587.0,375.2231,375.6069,374.7802,375.3412,31587.0
2023-06-08 14:30:00,381.37,382.1,381.0,381.17,30408.0,375.3313,376.0498,374.9672,375.1345,30408.0
2023-06-08 15:00:00,381.26,382.03,381.26,382.0,46771.0,375.2231,375.9809,375.2231,375.9513,46771.0
2023-06-08 15:30:00,382.0,382.33,381.56,382.08,124040.0,375.9513,376.2761,375.5183,376.0301,124040.0
2023-06-09 09:30:00,384.2,384.48,382.13,382.9,57805.0,378.1165,378.3921,376.0793,376.8371,57805.0
2023-06-09 10:00:00,382.98,382.98,381.4,382.1,67517.0,376.9158,376.9158,375.3608,376.0498,67517.0
2023-06-09 10:30:00,382.2,382.94,381.62,382.86,36440.0,376.1482,376.8765,375.5774,376.7977,36440.0
2023-06-09 11:00:00,382.98,383.14,381.87,382.07,51955.0,376.9158,377.0733,375.8234,376.0202,51955.0
2023-06-09 11:30:00,382.07,383.36,381.53,382.86,37589.0,376.0202,377.2898,375.4888,376.7977,37589.0
2023-06-09 12:00:00,382.81,383.13,382.12,382.44,20797.0,376.7485,377.0635,376.0694,376.3844,20797.0
2023-06-09 12:30:00,382.34,383.15,381.93,383.11,20308.0,376.286,377.0831,375.8825,377.0438,20308.0
2023-06-09 13:00:00,383.1,383.89,383.01,383.89,29090.0,377.0339,377.8114,376.9454,377.8114,29090.0
2023-06-09 13:30:00,383.92,384.91,383.81,384.49,35815.0,377.8409,378.8153,377.7327,378.4019,35815.0
2023-06-09 14:00:00,384.51,384.61,383.84,384.3,29741.0,378.4216,378.52,377.7622,378.2149,29741.0
2023-06-09 14:30:00,384.51,384.51,383.81,384.01,38774.0,378.4216,378.4216,377.7327,377.9295,38774.0
2023-06-09 15:00:00,384.0,384.52,383.77,384.51,32414.0,377.9197,378.4314,377.6933,378.4216,32414.0
2023-06-09 15:30:00,384.55,385.0,383.54,384.0,203357.0,378.461,378.9038,377.467,377.9197,203357.0
2023-06-12 09:30:00,384.61,385.13,383.07,383.42,99566.0,378.52,379.0318,377.0044,377.3489,99566.0
2023-06-12 10:00:00,383.44,384.74,382.53,384.74,47292.0,377.3685,378.648,376.473,378.648,47292.0
2023-06-12 10:30:00,384.67,385.76,383.85,385.45,40102.0,378.5791,379.6518,377.7721,379.3467,40102.0
2023-06-12 11:00:00,385.57,385.59,384.74,385.42,27744.0,379.4648,379.4845,378.648,379.3172,27744.0
2023-06-12 11:30:00,385.57,385.82,384.93,384.94,26243.0,379.4648,379.7109,378.835,378.8448,26243.0
2023-06-12 12:00:00,384.94,384.94,383.35,384.09,12062.0,378.8448,378.8448,377.28,378.0083,12062.0
2023-06-12 12:30:00,384.1,385.35,384.09,385.28,24162.0,378.0181,379.2483,378.0083,379.1794,24162.0
2023-06-12 13:00:00,385.29,385.29,384.4,384.49,76808.0,379.1892,379.1892,378.3133,378.4019,76808.0
2023-06-12 13:30:00,384.49,385.0,384.08,384.88,16154.0,378.4019,378.9038,377.9984,378.7857,16154.0
2023-06-12 14:00:00,384.92,385.05,383.91,384.22,39421.0,378.8251,378.9531,377.8311,378.1362,39421.0
2023-06-12 14:30:00,384.22,384.58,384.21,384.51,32069.0,378.1362,378.4905,378.1264,378.4216,32069.0
2023-06-12 15:00:00,384.51,385.69,384.44,385.34,69071.0,378.4216,379.5829,378.3527,379.2385,69071.0
2023-06-12 15:30:00,385.3,386.18,385.13,385.44,96260.0,379.1991,380.0652,379.0318,379.3369,96260.0
2023-06-13 09:30:00,386.27,386.89,385.1,386.43,58153.0,380.1537,380.7639,379.0023,380.3112,58153.0
2023-06-13 10:00:00,386.39,386.73,384.81,386.66,50995.0,380.2718,380.6064,378.7169,380.5376,50995.0
2023-06-13 10:30:00,386.55,387.84,386.24,386.74,42825.0,380.4293,381.6989,380.1242,380.6163,42825.0
2023-06-13 11:00:00,386.74,387.14,386.55,386.82,42644.0,380.6163,381.01,380.4293,380.695,42644.0
2023-06-13 11:30:00,386.83,388.13,386.83,387.27,44631.0,380.7049,381.9843,380.7049,381.1379,44631.0
2023-06-13 12:00:00,387.33,389.0,387.1,388.99,37284.0,381.1969,382.8405,380.9706,382.8307,37284.0
2023-06-13 12:30:00,388.85,389.52,388.36,389.43,54864.0,382.6929,383.3523,382.2106,383.2637,54864.0
2023-06-13 13:00:00,389.38,390.7,389.29,390.27,45247.0,383.2145,384.5136,383.1259,384.0904,45247.0
2023-06-13 13:30:00,390.38,390.96,389.69,389.92,49953.0,384.1987,384.7695,383.5196,383.7459,49953.0
2023-06-13 14:00:00,390.03,390.82,389.73,390.25,42676.0,383.8542,384.6317,383.5589,384.0707,42676.0
2023-06-13 14:30:00,390.22,390.27,389.71,390.03,50359.0,384.0412,384.0904,383.5393,383.8542,50359.0
2023-06-13 15:00:00,390.01,390.47,389.64,389.68,103924.0,383.8345,384.2872,383.4704,383.5097,103924.0
2023-06-13 15:30:00,389.71,390.8,389.47,390.63,181258.0,383.5393,384.612,383.3031,384.4447,181258.0
2023-06-14 09:30:00,391.29,393.4,391.07,391.73,79705.0,385.0942,387.1708,384.8777,385.5273,79705.0
2023-06-14 10:00:00,391.82,392.2,390.49,390.84,40936.0,385.6159,385.9898,384.3069,384.6514,40936.0
2023-06-14 10:30:00,391.06,392.16,390.95,391.88,61833.0,384.8679,385.9505,384.7596,385.6749,61833.0
2023-06-14 11:00:00,392.0,393.73,391.75,393.3,29315.0,385.793,387.4956,385.547,387.0724,29315.0
2023-06-14 11:30:00,393.39,393.39,392.56,392.84,19171.0,387.161,387.161,386.3441,386.6197,19171.0
2023-06-14 12:00:00,392.76,394.9,392.59,394.9,26492.0,386.541,388.6471,386.3737,388.6471,26492.0
2023-06-14 12:30:00,394.81,395.11,394.21,395.01,23656.0,388.5585,388.8538,387.968,388.7553,23656.0
2023-06-14 13:00:00,395.01,395.41,394.45,394.61,27428.0,388.7553,389.149,388.2042,388.3617,27428.0
2023-06-14 13:30:00,394.55,395.48,394.39,394.83,47628.0,388.3026,389.2179,388.1452,388.5782,47628.0
2023-06-14 14:00:00,394.76,394.76,391.18,391.47,75976.0,388.5093,388.5093,384.986,385.2714,75976.0
2023-06-14 14:30:00,391.34,393.69,390.94,392.87,39027.0,385.1435,387.4562,384.7498,386.6492,39027.0
2023-06-14 15:00:00,392.82,394.5,392.75,393.7,70173.0,386.6,388.2534,386.5311,387.4661,70173.0
2023-06-14 15:30:00,393.74,394.59,391.86,393.29,202169.0,387.5055,388.342,385.6552,387.0626,202169.0
2023-06-15 09:30:00,394.49,395.34,392.7,394.58,83983.0,388.2436,389.0801,386.4819,388.3322,83983.0
2023-06-15 10:00:00,394.7,396.11,394.26,395.81,60256.0,388.4503,389.8379,388.0172,389.5427,60256.0
2023-06-15 10:30:00,395.82,396.6,394.83,395.92,40663.0,389.5525,390.3202,388.5782,389.6509,40663.0
2023-06-15 11:00:00,396.11,397.87,395.98,397.44,43443.0,389.8379,391.5701,389.71,391.1469,43443.0
2023-06-15 11:30:00,397.42,397.83,396.86,397.25,60739.0,391.1272,391.5307,390.576,390.9599,60739.0
2023-06-15 12:00:00,397.32,397.88,397.1,397.34,34669.0,391.0288,391.5799,390.8122,391.0484,34669.0
2023-06-15 12:30:00,397.34,397.34,395.76,396.65,34565.0,391.0484,391.0484,389.4935,390.3694,34565.0
2023-06-15 13:00:00,396.64,397.63,396.62,397.63,33393.0,390.3595,391.3339,390.3398,391.3339,33393.0
2023-06-15 13:30:00,397.87,398.37,397.34,398.14,39522.0,391.5701,392.0621,391.0484,391.8358,39522.0
2023-06-15 14:00:00,398.38,398.87,397.79,398.81,53379.0,392.072,392.5542,391.4913,392.4952,53379.0
2023-06-15 14:30:00,398.89,400.86,398.87,400.55,58028.0,392.5739,394.5127,392.5542,394.2076,58028.0
2023-06-15 15:00:00,400.58,401.27,399.87,401.06,71442.0,394.2371,394.9162,393.5384,394.7095,71442.0
2023-06-15 15:30:00,401.07,401.26,399.28,400.11,149255.0,394.7194,394.9064,392.9577,393.7746,149255.0
2023-06-16 09:30:00,401.84,402.92,401.18,401.57,349875.0,395.4772,396.5401,394.8276,395.2115,349875.0
2023-06-16 10:00:00,401.56,402.34,400.19,401.2,68505.0,395.2016,395.9693,393.8533,394.8473,68505.0
2023-06-16 10:30:00,401.24,401.24,400.41,400.52,30501.0,394.8867,394.8867,394.0698,394.1781,30501.0
2023-06-16 11:00:00,400.5,400.84,398.26,399.12,43778.0,394.1584,394.493,391.9539,392.8003,43778.0
2023-06-16 11:30:00,399.15,400.29,398.86,400.29,29038.0,392.8298,393.9517,392.5444,393.9517,29038.0
2023-06-16 12:00:00,400.29,400.29,398.79,399.02,23745.0,393.9517,393.9517,392.4755,392.7018,23745.0
2023-06-16 12:30:00,399.0,399.67,398.5,398.79,23007.0,392.6822,393.3416,392.1901,392.4755,23007.0
2023-06-16 13:00:00,398.64,398.64,397.54,397.54,16353.0,392.3279,392.3279,391.2453,391.2453,16353.0
2023-06-16 13:30:00,397.53,397.85,397.21,397.84,14990.0,391.2354,391.5504,390.9205,391.5405,14990.0
2023-06-16 14:00:00,397.94,397.94,396.93,397.37,15246.0,391.6389,391.6389,390.6449,391.078,15246.0
2023-06-16 14:30:00,397.43,397.45,396.76,396.77,27201.0,391.137,391.1567,390.4776,390.4875,27201.0
2023-06-16 15:00:00,396.78,397.06,396.25,396.27,25731.0,390.4973,390.7729,389.9757,389.9954,25731.0
2023-06-16 15:30:00,396.19,397.57,395.0,395.22,141520.0,389.9167,391.2748,388.7455,388.962,141520.0
2023-06-20 09:30:00,387.05,391.91,384.43,389.61,212766.0,380.9214,385.7044,378.3429,383.4408,212766.0
2023-06-20 10:00:00,389.6,390.43,387.88,388.35,100725.0,383.431,384.2479,381.7382,382.2008,100725.0
2023-06-20 10:30:00,388.25,390.95,387.63,389.46,47486.0,382.1024,384.7596,381.4922,383.2932,47486.0
2023-06-20 11:00:00,389.6,390.09,388.18,389.31,36763.0,383.431,383.9132,382.0335,383.1456,36763.0
2023-06-20 11:30:00,389.38,390.58,389.19,389.7,39833.0,383.2145,384.3955,383.0275,383.5294,39833.0
2023-06-20 12:00:00,389.68,390.78,388.81,390.31,33938.0,383.5097,384.5923,382.6535,384.1298,33938.0
2023-06-20 12:30:00,390.33,391.99,390.22,391.87,11138.0,384.1494,385.7832,384.0412,385.6651,11138.0
2023-06-20 13:00:00,392.0,392.65,391.42,392.48,29531.0,385.793,386.4327,385.2222,386.2654,29531.0
2023-06-20 13:30:00,392.63,392.63,391.72,392.24,24455.0,386.413,386.413,385.5174,386.0292,24455.0
2023-06-20 14:00:00,392.15,392.62,391.67,391.91,13897.0,385.9406,386.4032,385.4682,385.7044,13897.0
2023-06-20 14:30:00,392.09,392.3,391.37,392.05,16730.0,385.8816,386.0883,385.173,385.8422,16730.0
2023-06-20 15:00:00,392.12,392.12,391.32,391.8,23982.0,385.9111,385.9111,385.1238,385.5962,23982.0
2023-06-20 15:30:00,391.76,392.1,391.19,391.78,141581.0,385.5568,385.8914,384.9958,385.5765,141581.0
2023-06-21 09:30:00,389.31,390.05,386.78,387.63,83211.0,383.1456,383.8739,380.6557,381.4922,83211.0
2023-06-21 10:00:00,387.63,388.61,386.44,388.19,40437.0,381.4922,382.4567,380.321,382.0433,40437.0
2023-06-21 10:30:00,388.31,389.29,387.64,387.77,29166.0,382.1614,383.1259,381.502,381.63,29166.0
2023-06-21 11:00:00,387.96,388.36,387.08,388.3,32741.0,381.817,382.2106,380.9509,382.1516,32741.0
2023-06-21 11:30:00,388.25,389.8,388.09,388.32,34535.0,382.1024,383.6278,381.9449,382.1713,34535.0
2023-06-21 12:00:00,388.32,389.34,388.2,388.57,48183.0,382.1713,383.1751,382.0532,382.4173,48183.0
2023-06-21 12:30:00,388.63,389.14,388.13,388.43,120687.0,382.4764,382.9783,381.9843,382.2795,120687.0
2023-06-21 13:00:00,388.32,389.1,387.82,388.75,21498.0,382.1713,382.9389,381.6792,382.5945,21498.0
2023-06-21 13:30:00,388.75,389.72,388.75,389.69,35812.0,382.5945,383.5491,382.5945,383.5196,35812.0
2023-06-21 14:00:00,389.81,391.35,389.53,391.11,39478.0,383.6377,385.1533,383.3621,384.9171,39478.0
2023-06-21 14:30:00,391.02,391.37,390.71,391.07,51879.0,384.8285,385.173,384.5234,384.8777,51879.0
2023-06-21 15:00:00,391.03,391.42,390.48,390.81,40866.0,384.8384,385.2222,384.2971,384.6218,40866.0
2023-06-21 15:30:00,390.75,390.75,389.02,389.12,100680.0,384.5628,384.5628,382.8602,382.9586,100680.0
2023-06-22 09:30:00,388.27,388.99,383.82,387.48,58718.0,382.1221,382.8307,377.7425,381.3446,58718.0
2023-06-22 10:00:00,386.85,387.41,385.96,386.26,52575.0,380.7245,381.2757,379.8486,380.1439,52575.0
2023-06-22 10:30:00,386.23,387.12,385.49,385.84,40155.0,380.1144,380.9903,379.3861,379.7305,40155.0
2023-06-22 11:00:00,385.85,387.16,385.85,386.07,30539.0,379.7404,381.0296,379.7404,379.9569,30539.0
2023-06-22 11:30:00,386.18,387.48,385.97,387.33,32974.0,380.0652,381.3446,379.8585,381.1969,32974.0
2023-06-22 12:00:00,387.2,388.4,386.78,386.88,31848.0,381.069,382.25,380.6557,380.7541,31848.0
2023-06-22 12:30:00,387.12,387.63,386.7,386.81,28534.0,380.9903,381.4922,380.5769,380.6852,28534.0
2023-06-22 13:00:00,386.87,386.97,385.89,386.96,24552.0,380.7442,380.8426,379.7797,380.8328,24552.0
2023-06-22 13:30:00,387.01,387.74,386.69,387.69,26838.0,380.882,381.6005,380.5671,381.5512,26838.0
2023-06-22 14:00:00,387.75,388.06,387.4,388.06,29019.0,381.6103,381.9154,381.2658,381.9154,29019.0
2023-06-22 14:30:00,387.95,388.6,387.9,388.45,32070.0,381.8071,382.4468,381.7579,382.2992,32070.0
2023-06-22 15:00:00,388.5,388.5,387.77,388.01,25471.0,382.3484,382.3484,381.63,381.8662,25471.0
2023-06-22 15:30:00,387.97,388.47,387.56,388.3,98599.0,381.8268,382.3189,381.4233,382.1516,98599.0
2023-06-23 09:30:00,385.86,391.55,385.01,390.89,91174.0,379.7502,385.3501,378.9137,384.7006,91174.0
2023-06-23 10:00:00,390.89,392.38,390.06,390.37,57438.0,384.7006,386.167,383.8837,384.1888,57438.0
2023-06-23 10:30:00,390.35,390.72,388.68,389.23,30257.0,384.1691,384.5333,382.5256,383.0669,30257.0
2023-06-23 11:00:00,389.04,389.43,388.56,388.92,23421.0,382.8799,383.2637,382.4075,382.7618,23421.0
2023-06-23 11:30:00,389.05,390.01,388.96,390.01,20543.0,382.8897,383.8345,382.8011,383.8345,20543.0
2023-06-23 12:00:00,390.08,390.34,389.32,390.33,11808.0,383.9034,384.1593,383.1554,384.1494,11808.0
2023-06-23 12:30:00,390.13,390.43,389.93,390.22,25163.0,383.9526,384.2479,383.7558,384.0412,25163.0
2023-06-23 13:00:00,390.22,390.4,389.94,390.4,22674.0,384.0412,384.2183,383.7656,384.2183,22674.0
2023-06-23 13:30:00,390.05,390.78,389.97,390.55,18093.0,383.8739,384.5923,383.7951,384.366,18093.0
2023-06-23 14:00:00,390.32,390.78,389.95,390.51,13495.0,384.1396,384.5923,383.7755,384.3266,13495.0
2023-06-23 14:30:00,390.41,390.6,389.76,390.17,40564.0,384.2282,384.4152,383.5885,383.992,40564.0
2023-06-23 15:00:00,390.08,391.09,389.47,390.39,30246.0,383.9034,384.8974,383.3031,384.2085,30246.0
2023-06-23 15:30:00,390.6,392.32,390.09,390.46,89979.0,384.4152,386.1079,383.9132,384.2774,89979.0
2023-06-26 09:30:00,390.26,391.35,389.37,390.81,58662.0,384.0806,385.1533,383.2046,384.6218,58662.0
2023-06-26 10:00:00,390.53,391.0,389.86,390.23,30693.0,384.3463,384.8088,383.6869,384.051,30693.0
2023-06-26 10:30:00,390.27,391.03,389.98,390.95,36815.0,384.0904,384.8384,383.805,384.7596,36815.0
2023-06-26 11:00:00,390.93,390.93,388.73,389.13,20758.0,384.7399,384.7399,382.5748,382.9684,20758.0
2023-06-26 11:30:00,389.17,390.09,389.15,390.05,16765.0,383.0078,383.9132,382.9881,383.8739,16765.0
2023-06-26 12:00:00,390.16,390.32,388.58,389.69,18406.0,383.9821,384.1396,382.4272,383.5196,18406.0
2023-06-26 12:30:00,389.71,389.72,388.44,389.35,13608.0,383.5393,383.5491,382.2894,383.185,13608.0
2023-06-26 13:00:00,389.46,389.55,388.74,389.55,9796.0,383.2932,383.3818,382.5846,383.3818,9796.0
2023-06-26 13:30:00,389.53,389.58,388.42,388.66,15219.0,383.3621,383.4113,382.2697,382.5059,15219.0
2023-06-26 14:00:00,388.57,389.05,387.93,388.19,12367.0,382.4173,382.8897,381.7874,382.0433,12367.0
2023-06-26 14:30:00,388.11,388.41,388.01,388.22,46301.0,381.9646,382.2598,381.8662,382.0729,46301.0
2023-06-26 15:00:00,388.44,388.52,387.63,388.07,13711.0,382.2894,382.3681,381.4922,381.9252,13711.0
2023-06-26 15:30:00,387.92,388.89,386.93,387.15,86868.0,381.7776,382.7322,380.8033,381.0198,86868.0
2023-06-27 09:30:00,389.65,389.65,388.11,388.11,28836.0,383.4802,383.4802,381.9646,381.9646,28836.0
2023-06-27 10:00:00,388.22,388.48,387.33,387.39,19839.0,382.0729,382.3287,381.1969,381.256,19839.0
2023-06-27 10:30:00,387.25,387.74,386.64,387.62,19831.0,381.1182,381.6005,380.5179,381.4824,19831.0
2023-06-27 11:00:00,387.53,387.92,386.79,387.84,15408.0,381.3938,381.7776,380.6655,381.6989,15408.0
2023-06-27 11:30:00,387.73,388.9,387.63,388.68,14227.0,381.5906,382.7421,381.4922,382.5256,14227.0
2023-06-27 12:00:00,388.61,389.83,388.61,389.63,15802.0,382.4567,383.6574,382.4567,383.4605,15802.0
2023-06-27 12:30:00,389.67,390.37,389.55,389.87,16469.0,383.4999,384.1888,383.3818,383.6967,16469.0
2023-06-27 13:00:00,389.87,390.22,389.03,390.19,18818.0,383.6967,384.0412,382.87,384.0117,18818.0
2023-06-27 13:30:00,390.19,391.15,390.16,391.15,19593.0,384.0117,384.9565,383.9821,384.9565,19593.0
2023-06-27 14:00:00,391.15,391.82,390.94,391.5,17680.0,384.9565,385.6159,384.7498,385.3009,17680.0
2023-06-27 14:30:00,391.5,391.72,390.99,391.22,14763.0,385.3009,385.5174,384.799,385.0254,14763.0
2023-06-27 15:00:00,391.32,392.25,391.26,392.18,12693.0,385.1238,386.039,385.0647,385.9702,12693.0
2023-06-27 15:30:00,392.19,392.32,390.73,390.91,83500.0,385.98,386.1079,384.5431,384.7203,83500.0
2023-06-28 09:30:00,390.24,392.1,389.19,391.21,47051.0,384.0609,385.8914,383.0275,385.0155,47051.0
2023-06-28 10:00:00,390.83,391.24,389.39,391.09,33894.0,384.6415,385.045,383.2243,384.8974,33894.0
2023-06-28 10:30:00,391.22,391.92,390.66,390.74,16628.0,385.0254,385.7143,384.4742,384.553,16628.0
2023-06-28 11:00:00,390.37,391.21,389.76,390.82,22400.0,384.1888,385.0155,383.5885,384.6317,22400.0
2023-06-28 11:30:00,390.84,391.2,390.15,390.68,11861.0,384.6514,385.0057,383.9723,384.4939,11861.0
2023-06-28 12:00:00,390.56,391.63,390.15,391.2,15944.0,384.3758,385.4289,383.9723,385.0057,15944.0
2023-06-28 12:30:00,391.2,391.55,390.03,390.47,14214.0,385.0057,385.3501,383.8542,384.2872,14214.0
2023-06-28 13:00:00,390.64,391.2,390.21,391.09,9647.0,384.4545,385.0057,384.0313,384.8974,9647.0
2023-06-28 13:30:00,391.04,391.21,389.78,390.16,13376.0,384.8482,385.0155,383.6082,383.9821,13376.0
2023-06-28 14:00:00,390.32,390.82,390.31,390.72,7753.0,384.1396,384.6317,384.1298,384.5333,7753.0
2023-06-28 14:30:00,390.68,390.94,390.33,390.62,13826.0,384.4939,384.7498,384.1494,384.4349,13826.0
2023-06-28 15:00:00,390.7,391.14,389.74,390.77,9330.0,384.5136,384.9466,383.5688,384.5825,9330.0
2023-06-28 15:30:00,390.78,391.82,390.53,391.82,71504.0,384.5923,385.6159,384.3463,385.6159,71504.0
2023-06-29 09:30:00,391.59,392.23,389.83,391.29,46409.0,385.3895,386.0194,383.6574,385.0942,46409.0
2023-06-29 10:00:00,391.44,393.57,391.07,393.43,32662.0,385.2419,387.3381,384.8777,387.2004,32662.0
2023-06-29 10:30:00,393.36,394.52,393.11,394.13,52505.0,387.1315,388.2731,386.8854,387.8893,52505.0
2023-06-29 11:00:00,394.27,396.76,393.5,396.75,28171.0,388.0271,390.4776,387.2693,390.4678,28171.0
2023-06-29 11:30:00,396.71,396.86,395.63,396.43,41790.0,390.4284,390.576,389.3655,390.1529,41790.0
2023-06-29 12:00:00,396.5,396.57,395.66,396.33,26498.0,390.2217,390.2906,389.395,390.0544,26498.0
2023-06-29 12:30:00,396.33,396.57,395.73,396.19,20234.0,390.0544,390.2906,389.4639,389.9167,20234.0
2023-06-29 13:00:00,396.0,396.22,395.47,396.11,20566.0,389.7297,389.9462,389.2081,389.8379,20566.0
2023-06-29 13:30:00,396.09,396.16,395.42,395.61,12528.0,389.8182,389.8871,389.1588,389.3458,12528.0
2023-06-29 14:00:00,395.5,396.18,395.27,395.93,22832.0,389.2376,389.9068,389.0112,389.6608,22832.0
2023-06-29 14:30:00,395.93,396.35,395.56,395.79,21236.0,389.6608,390.0741,389.2966,389.523,21236.0
2023-06-29 15:00:00,395.91,396.32,395.91,396.11,23425.0,389.6411,390.0446,389.6411,389.8379,23425.0
2023-06-29 15:30:00,396.15,396.25,395.24,395.91,121866.0,389.8773,389.9757,388.9817,389.6411,121866.0
2023-06-30 09:30:00,400.19,405.65,400.18,401.23,77813.0,393.8533,399.2269,393.8435,394.8769,77813.0
2023-06-30 10:00:00,400.94,401.44,398.95,399.83,44277.0,394.5914,395.0835,392.633,393.499,44277.0
2023-06-30 10:30:00,399.99,400.78,398.75,400.28,55520.0,393.6565,394.434,392.4361,393.9419,55520.0
2023-06-30 11:00:00,400.32,401.08,399.65,399.94,26261.0,393.9813,394.7292,393.3219,393.6073,26261.0
2023-06-30 11:30:00,399.94,400.47,399.41,400.47,25043.0,393.6073,394.1289,393.0857,394.1289,25043.0
2023-06-30 12:00:00,400.5,400.82,399.66,400.6,27517.0,394.1584,394.4733,393.3317,394.2568,27517.0
2023-06-30 12:30:00,400.38,401.01,400.07,400.86,10948.0,394.0403,394.6603,393.7352,394.5127,10948.0
2023-06-30 13:00:00,400.82,401.76,400.67,401.71,25472.0,394.4733,395.3985,394.3257,395.3493,25472.0
2023-06-30 13:30:00,401.94,402.35,401.33,402.11,46538.0,395.5756,395.9791,394.9753,395.7429,46538.0
2023-06-30 14:00:00,402.13,402.87,402.12,402.48,24686.0,395.7626,396.4909,395.7528,396.1071,24686.0
2023-06-30 14:30:00,402.39,402.99,402.3,402.53,23902.0,396.0185,396.609,395.9299,396.1563,23902.0
2023-06-30 15:00:00,402.7,403.16,402.34,402.71,28501.0,396.3236,396.7763,395.9693,396.3334,28501.0
2023-06-30 15:30:00,402.7,403.04,400.85,400.87,143521.0,396.3236,396.6582,394.5029,394.5226,143521.0
2023-07-03 09:30:00,398.37,399.11,394.29,397.17,77593.0,392.0621,392.7904,388.0467,390.8811,77593.0
2023-07-03 10:00:00,397.24,397.93,396.4,397.27,53211.0,390.95,391.6291,390.1233,390.9796,53211.0
2023-07-03 10:30:00,397.14,397.85,395.73,397.15,16992.0,390.8516,391.5504,389.4639,390.8615,16992.0
2023-07-03 11:00:00,396.95,398.31,396.7,397.23,36079.0,390.6646,392.0031,390.4186,390.9402,36079.0
2023-07-03 11:30:00,397.06,397.08,395.41,395.81,54229.0,390.7729,390.7926,389.149,389.5427,54229.0
2023-07-03 12:00:00,395.73,396.14,395.66,396.0,48649.0,389.4639,389.8674,389.395,389.7297,48649.0
2023-07-03 12:30:00,396.0,397.41,395.79,396.8,54031.0,389.7297,391.1173,389.523,390.517,54031.0
2023-07-05 09:30:00,395.43,396.52,392.91,396.52,95802.0,389.1687,390.2414,386.6886,390.2414,95802.0
2023-07-05 10:00:00,396.59,396.98,395.5,396.37,59012.0,390.3103,390.6941,389.2376,390.0938,59012.0
2023-07-05 10:30:00,396.56,397.98,396.46,397.72,51903.0,390.2808,391.6783,390.1824,391.4224,51903.0
2023-07-05 11:00:00,397.72,398.94,397.57,398.23,44992.0,391.4224,392.6231,391.2748,391.9244,44992.0
2023-07-05 11:30:00,398.23,399.55,397.75,398.52,25077.0,391.9244,393.2235,391.452,392.2098,25077.0
2023-07-05 12:00:00,398.78,399.49,398.66,399.45,28812.0,392.4656,393.1644,392.3475,393.125,28812.0
2023-07-05 12:30:00,399.5,399.62,398.84,399.5,18322.0,393.1742,393.2923,392.5247,393.1742,18322.0
2023-07-05 13:00:00,399.45,399.45,398.44,398.78,20782.0,393.125,393.125,392.131,392.4656,20782.0
2023-07-05 13:30:00,398.75,399.54,398.68,399.32,20789.0,392.4361,393.2136,392.3672,392.9971,20789.0
2023-07-05 14:00:00,399.61,399.85,398.62,399.25,28695.0,393.2825,393.5187,392.3082,392.9282,28695.0
2023-07-05 14:30:00,399.28,401.02,399.22,400.95,51993.0,392.9577,394.6702,392.8987,394.6013,51993.0
2023-07-05 15:00:00,400.91,401.34,400.33,400.5,48968.0,394.5619,394.9851,393.9911,394.1584,48968.0
2023-07-05 15:30:00,400.5,400.7,399.44,399.48,100405.0,394.1584,394.3552,393.1152,393.1546,100405.0
2023-07-06 09:30:00,395.36,397.52,393.03,395.17,79465.0,389.0998,391.2256,386.8067,388.9128,79465.0
2023-07-06 10:00:00,394.98,394.98,392.8,393.5,42903.0,388.7258,388.7258,386.5803,387.2693,42903.0
2023-07-06 10:30:00,393.69,394.01,392.55,392.72,33197.0,387.4562,387.7712,386.3343,386.5016,33197.0
2023-07-06 11:00:00,392.8,394.02,392.77,393.09,38496.0,386.5803,387.781,386.5508,386.8657,38496.0
2023-07-06 11:30:00,393.34,394.34,393.16,394.34,18000.0,387.1118,388.096,386.9346,388.096,18000.0
2023-07-06 12:00:00,394.42,394.62,393.88,394.43,28416.0,388.1747,388.3715,387.6432,388.1845,28416.0
2023-07-06 12:30:00,394.65,395.43,394.14,394.95,20799.0,388.401,389.1687,387.8991,388.6963,20799.0
2023-07-06 13:00:00,394.92,395.26,394.31,394.31,22732.0,388.6668,389.0014,388.0664,388.0664,22732.0
2023-07-06 13:30:00,394.32,395.96,394.27,395.5,24668.0,388.0763,389.6903,388.0271,389.2376,24668.0
2023-07-06 14:00:00,395.54,395.54,394.83,395.36,14448.0,389.2769,389.2769,388.5782,389.0998,14448.0
2023-07-06 14:30:00,395.47,396.23,395.32,396.23,20003.0,389.2081,389.956,389.0604,389.956,20003.0
2023-07-06 15:00:00,396.24,396.35,395.44,396.19,18501.0,389.9659,390.0741,389.1785,389.9167,18501.0
2023-07-06 15:30:00,396.07,396.43,395.28,395.32,101208.0,389.7986,390.1529,389.0211,389.0604,101208.0
2023-07-07 09:30:00,393.22,395.53,392.0,394.9,49787.0,386.9937,389.2671,385.793,388.6471,49787.0
2023-07-07 10:00:00,394.94,395.51,394.28,394.71,23068.0,388.6865,389.2474,388.0369,388.4601,23068.0
2023-07-07 10:30:00,394.67,394.87,393.55,393.98,17995.0,388.4207,388.6176,387.3185,387.7417,17995.0
2023-07-07 11:00:00,394.22,394.49,393.88,394.31,21526.0,387.9779,388.2436,387.6432,388.0664,21526.0
2023-07-07 11:30:00,394.44,395.5,394.33,395.16,19297.0,388.1944,389.2376,388.0861,388.903,19297.0
2023-07-07 12:00:00,395.03,396.2,394.79,396.12,22058.0,388.775,389.9265,388.5388,389.8478,22058.0
2023-07-07 12:30:00,396.25,397.57,396.13,397.34,17764.0,389.9757,391.2748,389.8576,391.0484,17764.0
2023-07-07 13:00:00,397.36,398.07,397.26,397.26,12451.0,391.0681,391.7669,390.9697,390.9697,12451.0
2023-07-07 13:30:00,397.3,397.3,396.29,396.53,19205.0,391.0091,391.0091,390.0151,390.2513,19205.0
2023-07-07 14:00:00,396.59,396.59,396.02,396.53,10977.0,390.3103,390.3103,389.7493,390.2513,10977.0
2023-07-07 14:30:00,396.53,396.62,395.36,395.38,17180.0,390.2513,390.3398,389.0998,389.1195,17180.0
2023-07-07 15:00:00,395.35,395.69,395.0,395.02,26762.0,389.09,389.4246,388.7455,388.7652,26762.0
2023-07-07 15:30:00,395.08,395.59,393.06,393.41,81213.0,388.8242,389.3262,386.8362,387.1807,81213.0
2023-07-10 09:30:00,393.99,399.3,393.99,398.77,36799.0,387.7515,392.9774,387.7515,392.4558,36799.0
2023-07-10 10:00:00,398.65,400.31,398.48,399.5,39770.0,392.3377,393.9714,392.1704,393.1742,39770.0
2023-07-10 10:30:00,399.21,399.69,398.39,399.18,28840.0,392.8888,393.3612,392.0818,392.8593,28840.0
2023-07-10 11:00:00,399.17,399.84,398.83,399.52,22853.0,392.8495,393.5089,392.5149,393.1939,22853.0
2023-07-10 11:30:00,399.56,400.0,398.6,399.34,25579.0,393.2333,393.6663,392.2885,393.0168,25579.0
2023-07-10 12:00:00,399.34,400.13,398.45,399.68,15842.0,393.0168,393.7943,392.1409,393.3514,15842.0
2023-07-10 12:30:00,399.68,400.77,399.41,400.15,14519.0,393.3514,394.4241,393.0857,393.814,14519.0
2023-07-10 13:00:00,400.2,400.23,399.68,399.81,11259.0,393.8632,393.8927,393.3514,393.4793,11259.0
2023-07-10 13:30:00,399.82,400.04,398.18,398.2,21264.0,393.4892,393.7057,391.8751,391.8948,21264.0
2023-07-10 14:00:00,398.2,398.4,397.66,398.16,16874.0,391.8948,392.0917,391.3634,391.8555,16874.0
2023-07-10 14:30:00,398.24,398.24,397.77,397.91,14589.0,391.9342,391.9342,391.4716,391.6094,14589.0
2023-07-10 15:00:00,397.91,397.92,397.18,397.84,20773.0,391.6094,391.6193,390.891,391.5405,20773.0
2023-07-10 15:30:00,397.84,398.43,397.6,398.43,71031.0,391.5405,392.1212,391.3043,392.1212,71031.0
2023-07-11 09:30:00,396.98,399.88,396.85,398.14,66780.0,390.6941,393.5482,390.5662,391.8358,66780.0
2023-07-11 10:00:00,398.19,398.19,396.23,396.62,39087.0,391.885,391.885,389.956,390.3398,39087.0
2023-07-11 10:30:00,396.54,396.73,395.56,396.37,29534.0,390.2611,390.4481,389.2966,390.0938,29534.0
2023-07-11 11:00:00,396.21,396.85,395.69,395.99,41741.0,389.9363,390.5662,389.4246,389.7198,41741.0
2023-07-11 11:30:00,395.93,396.8,395.92,396.7,16985.0,389.6608,390.517,389.6509,390.4186,16985.0
2023-07-11 12:00:00,396.73,396.85,394.97,395.42,26540.0,390.4481,390.5662,388.716,389.1588,26540.0
2023-07-11 12:30:00,395.38,395.79,395.01,395.32,23670.0,389.1195,389.523,388.7553,389.0604,23670.0
2023-07-11 13:00:00,395.28,395.81,395.23,395.28,9084.0,389.0211,389.5427,388.9719,389.0211,9084.0
2023-07-11 13:30:00,395.38,396.1,395.05,396.08,22192.0,389.1195,389.8281,388.7947,389.8084,22192.0
2023-07-11 14:00:00,396.1,396.54,395.36,395.63,19117.0,389.8281,390.2611,389.0998,389.3655,19117.0
2023-07-11 14:30:00,395.65,396.45,395.51,396.34,21087.0,389.3852,390.1725,389.2474,390.0643,21087.0
2023-07-11 15:00:00,396.46,396.69,396.04,396.51,24409.0,390.1824,390.4087,389.769,390.2316,24409.0
2023-07-11 15:30:00,396.51,397.47,395.9,396.37,94190.0,390.2316,391.1764,389.6312,390.0938,94190.0
2023-07-12 09:30:00,403.82,408.0,403.17,406.18,240607.0,397.4258,401.5397,396.7861,399.7485,240607.0
2023-07-12 10:00:00,406.21,409.45,406.16,406.47,168752.0,399.778,402.9667,399.7288,400.0339,168752.0
2023-07-12 10:30:00,406.32,407.79,406.09,407.59,50488.0,399.8863,401.333,399.6599,401.1361,50488.0
2023-07-12 11:00:00,407.74,408.38,406.44,407.67,58019.0,401.2838,401.9136,400.0044,401.2149,58019.0
2023-07-12 11:30:00,407.55,407.83,405.58,406.28,83526.0,401.0968,401.3723,399.158,399.8469,83526.0
2023-07-12 12:00:00,406.27,407.76,404.94,405.83,88759.0,399.837,401.3035,398.5281,399.404,88759.0
2023-07-12 12:30:00,405.86,407.08,405.84,406.96,59457.0,399.4335,400.6342,399.4139,400.5161,59457.0
2023-07-12 13:00:00,406.96,408.0,406.9,407.89,85041.0,400.5161,401.5397,400.4571,401.4314,85041.0
2023-07-12 13:30:00,407.78,407.98,406.85,406.95,42692.0,401.3231,401.52,400.4079,400.5063,42692.0
2023-07-12 14:00:00,406.98,407.73,406.7,407.57,24669.0,400.5358,401.2739,400.2602,401.1165,24669.0
2023-07-12 14:30:00,407.46,407.9,407.0,407.41,40438.0,401.0082,401.4412,400.5555,400.959,40438.0
2023-07-12 15:00:00,407.33,407.5,405.75,406.34,44582.0,400.8803,401.0476,399.3253,399.9059,44582.0
2023-07-12 15:30:00,406.54,407.33,406.14,406.72,167717.0,400.1028,400.8803,399.7091,400.2799,167717.0
2023-07-13 09:30:00,409.99,410.19,407.5,407.65,113714.0,403.4981,403.695,401.0476,401.1952,113714.0
2023-07-13 10:00:00,407.59,409.9,407.28,409.23,65860.0,401.1361,403.4096,400.8311,402.7502,65860.0
2023-07-13 10:30:00,409.23,409.24,408.28,408.38,30759.0,402.7502,402.76,401.8152,401.9136,30759.0
2023-07-13 11:00:00,408.38,409.02,408.33,408.36,27186.0,401.9136,402.5435,401.8644,401.894,27186.0
2023-07-13 11:30:00,408.35,409.63,408.17,409.58,38586.0,401.8841,403.1438,401.707,403.0946,38586.0
2023-07-13 12:00:00,409.57,409.65,408.48,408.87,20922.0,403.0848,403.1635,402.0121,402.3959,20922.0
2023-07-13 12:30:00,408.85,410.04,408.7,409.71,19673.0,402.3762,403.5474,402.2286,403.2226,19673.0
2023-07-13 13:00:00,409.94,410.54,409.38,410.44,16633.0,403.4489,404.0394,402.8978,403.941,16633.0
2023-07-13 13:30:00,410.65,410.94,409.93,409.94,26760.0,404.1477,404.4331,403.4391,403.4489,26760.0
2023-07-13 14:00:00,409.87,411.0,409.86,410.52,36569.0,403.38,404.4922,403.3702,404.0198,36569.0
2023-07-13 14:30:00,410.44,412.14,410.44,412.14,39427.0,403.941,405.6141,403.941,405.6141,39427.0
2023-07-13 15:00:00,412.15,412.67,411.93,412.45,61565.0,405.6239,406.1357,405.4074,405.9192,61565.0
2023-07-13 15:30:00,412.46,413.56,411.92,411.96,202315.0,405.929,407.0116,405.3976,405.437,202315.0
2023-07-14 09:30:00,412.62,415.48,412.29,414.91,54866.0,406.0865,408.9012,405.7617,408.3402,54866.0
2023-07-14 10:00:00,414.76,416.04,413.74,414.73,44814.0,408.1926,409.4523,407.1888,408.1631,44814.0
2023-07-14 10:30:00,414.8,415.89,413.78,414.47,52873.0,408.232,409.3047,407.2281,407.9072,52873.0
2023-07-14 11:00:00,414.54,415.47,414.47,415.46,43451.0,407.9761,408.8914,407.9072,408.8815,43451.0
2023-07-14 11:30:00,415.47,416.0,414.41,414.95,36507.0,408.8914,409.413,407.8482,408.3796,36507.0
2023-07-14 12:00:00,414.98,415.21,414.4,414.66,31158.0,408.4091,408.6355,407.8383,408.0942,31158.0
2023-07-14 12:30:00,414.54,415.88,414.53,415.72,26905.0,407.9761,409.2949,407.9663,409.1374,26905.0
2023-07-14 13:00:00,415.88,416.7,415.5,416.02,47046.0,409.2949,410.1019,408.9209,409.4327,47046.0
2023-07-14 13:30:00,416.0,416.11,415.37,415.37,19531.0,409.413,409.5212,408.793,408.793,19531.0
2023-07-14 14:00:00,415.49,416.75,415.42,416.31,36410.0,408.9111,410.1511,408.8422,409.7181,36410.0
2023-07-14 14:30:00,416.27,417.15,416.17,416.94,40808.0,409.6787,410.5448,409.5803,410.3381,40808.0
2023-07-14 15:00:00,417.02,417.36,416.02,416.3,71355.0,410.4168,410.7514,409.4327,409.7082,71355.0
2023-07-14 15:30:00,416.4,416.62,415.42,416.26,189716.0,409.8066,410.0232,408.8422,409.6689,189716.0
2023-07-17 09:30:00,416.71,417.43,414.72,416.87,95737.0,410.1117,410.8203,408.1533,410.2692,95737.0
2023-07-17 10:00:00,416.71,417.03,415.54,416.4,39910.0,410.1117,410.4267,408.9603,409.8066,39910.0
2023-07-17 10:30:00,416.27,417.38,415.97,416.91,36249.0,409.6787,410.7711,409.3835,410.3086,36249.0
2023-07-17 11:00:00,416.91,417.47,416.68,416.9,26193.0,410.3086,410.8597,410.0822,410.2987,26193.0
2023-07-17 11:30:00,416.89,417.87,416.59,417.54,28150.0,410.2889,411.2534,409.9936,410.9286,28150.0
2023-07-17 12:00:00,417.45,418.0,417.4,417.9,49605.0,410.84,411.3813,410.7908,411.2829,49605.0
2023-07-17 12:30:00,417.84,418.64,417.39,418.26,28703.0,411.2238,412.0112,410.781,411.6372,28703.0
2023-07-17 13:00:00,418.1,418.16,416.89,417.35,32579.0,411.4797,411.5388,410.2889,410.7416,32579.0
2023-07-17 13:30:00,417.35,417.36,416.51,416.98,32699.0,410.7416,410.7514,409.9149,410.3775,32699.0
2023-07-17 14:00:00,416.84,416.95,416.15,416.43,27829.0,410.2397,410.3479,409.5606,409.8362,27829.0
2023-07-17 14:30:00,416.59,417.62,416.42,417.4,50674.0,409.9936,411.0073,409.8263,410.7908,50674.0
2023-07-17 15:00:00,417.4,418.13,417.24,417.52,32158.0,410.7908,411.5093,410.6333,410.9089,32158.0
2023-07-17 15:30:00,417.53,417.84,416.88,417.36,135496.0,410.9188,411.2238,410.279,410.7514,135496.0
2023-07-18 09:30:00,417.72,419.31,417.01,418.67,51280.0,411.1057,412.6706,410.407,412.0407,51280.0
2023-07-18 10:00:00,418.57,419.87,418.57,419.47,30978.0,411.9423,413.2217,411.9423,412.828,30978.0
2023-07-18 10:30:00,419.29,420.24,418.86,419.49,30798.0,412.6509,413.5858,412.2277,412.8477,30798.0
2023-07-18 11:00:00,419.49,420.9,419.46,419.69,19949.0,412.8477,414.2354,412.8182,413.0446,19949.0
2023-07-18 11:30:00,419.64,420.97,419.24,420.88,48751.0,412.9953,414.3043,412.6017,414.2157,48751.0
2023-07-18 12:00:00,420.73,420.77,419.21,419.97,23015.0,414.0681,414.1075,412.5722,413.3201,23015.0
2023-07-18 12:30:00,419.98,420.0,419.08,419.35,16975.0,413.33,413.3496,412.4442,412.7099,16975.0
2023-07-18 13:00:00,419.42,420.3,419.28,419.5,29186.0,412.7788,413.6449,412.641,412.8576,29186.0
2023-07-18 13:30:00,419.52,419.86,419.32,419.73,13839.0,412.8772,413.2119,412.6804,413.0839,13839.0
2023-07-18 14:00:00,419.94,420.86,419.7,420.81,20652.0,413.2906,414.196,413.0544,414.1468,20652.0
2023-07-18 14:30:00,421.0,421.43,419.92,420.94,19662.0,414.3338,414.757,413.2709,414.2748,19662.0
2023-07-18 15:00:00,420.86,421.8,420.62,421.32,20652.0,414.196,415.1211,413.9598,414.6487,20652.0
2023-07-18 15:30:00,421.49,422.26,421.13,422.09,114527.0,414.8161,415.5739,414.4618,415.4066,114527.0
2023-07-19 09:30:00,423.71,425.34,422.89,424.17,80610.0,417.0009,418.6051,416.1939,417.4536,80610.0
2023-07-19 10:00:00,424.37,424.7,423.21,423.42,41259.0,417.6505,417.9752,416.5088,416.7155,41259.0
2023-07-19 10:30:00,423.43,423.93,422.2,423.21,57636.0,416.7253,417.2174,415.5148,416.5088,57636.0
2023-07-19 11:00:00,423.29,424.08,422.42,422.7,38869.0,416.5876,417.365,415.7313,416.0069,38869.0
2023-07-19 11:30:00,422.59,423.02,421.99,422.05,26367.0,415.8986,416.3218,415.3081,415.3672,26367.0
2023-07-19 12:00:00,422.07,422.26,420.95,421.56,40737.0,415.3869,415.5739,414.2846,414.8849,40737.0
2023-07-19 12:30:00,421.55,422.22,421.23,422.22,61125.0,414.8751,415.5345,414.5602,415.5345,61125.0
2023-07-19 13:00:00,422.18,422.24,421.59,421.8,34267.0,415.4951,415.5542,414.9145,415.1211,34267.0
2023-07-19 13:30:00,421.79,421.9,421.1,421.24,26724.0,415.1113,415.2196,414.4322,414.57,26724.0
2023-07-19 14:00:00,421.39,422.08,421.08,421.88,40511.0,414.7176,415.3967,414.4125,415.1999,40511.0
2023-07-19 14:30:00,421.84,422.46,421.56,422.34,31148.0,415.1605,415.7707,414.8849,415.6526,31148.0
2023-07-19 15:00:00,422.42,423.07,422.38,422.48,29184.0,415.7313,416.371,415.692,415.7904,29184.0
2023-07-19 15:30:00,422.5,422.75,422.18,422.51,200883.0,415.8101,416.0561,415.4951,415.8199,200883.0
2023-07-20 09:30:00,422.91,424.03,422.02,423.65,68347.0,416.2136,417.3158,415.3377,416.9419,68347.0
2023-07-20 10:00:00,423.57,423.8,421.69,422.37,41328.0,416.8631,417.0895,415.0129,415.6821,41328.0
2023-07-20 10:30:00,422.2,422.82,420.82,422.41,65410.0,415.5148,416.125,414.1567,415.7215,65410.0
2023-07-20 11:00:00,422.3,422.68,421.91,421.91,13961.0,415.6132,415.9872,415.2294,415.2294,13961.0
2023-07-20 11:30:00,421.9,423.06,421.9,422.23,23680.0,415.2196,416.3612,415.2196,415.5443,23680.0
2023-07-20 12:00:00,422.27,422.9,421.86,422.0,23795.0,415.5837,416.2037,415.1802,415.318,23795.0
2023-07-20 12:30:00,422.0,422.42,421.81,422.13,18477.0,415.318,415.7313,415.131,415.4459,18477.0
2023-07-20 13:00:00,421.99,422.39,421.5,422.03,38289.0,415.3081,415.7018,414.8259,415.3475,38289.0
2023-07-20 13:30:00,422.06,422.28,421.94,422.1,34622.0,415.377,415.5935,415.2589,415.4164,34622.0
2023-07-20 14:00:00,422.08,422.79,421.9,421.92,16762.0,415.3967,416.0955,415.2196,415.2392,16762.0
2023-07-20 14:30:00,422.01,422.59,422.01,422.47,15021.0,415.3278,415.8986,415.3278,415.7805,15021.0
2023-07-20 15:00:00,422.34,422.78,421.9,422.49,19472.0,415.6526,416.0856,415.2196,415.8002,19472.0
2023-07-20 15:30:00,422.48,424.11,422.25,423.79,140576.0,415.7904,417.3946,415.564,417.0796,140576.0
2023-07-21 09:30:00,424.78,425.1,423.8,424.52,82540.0,418.054,418.3689,417.0895,417.7981,82540.0
2023-07-21 10:00:00,424.42,424.91,423.9,423.99,55502.0,417.6997,418.1819,417.1879,417.2765,55502.0
2023-07-21 10:30:00,423.93,425.29,423.93,424.25,35104.0,417.2174,418.5559,417.2174,417.5324,35104.0
2023-07-21 11:00:00,424.26,425.08,423.95,424.41,68872.0,417.5422,418.3492,417.2371,417.6898,68872.0
2023-07-21 11:30:00,424.5,425.18,424.38,425.02,35952.0,417.7784,418.4476,417.6603,418.2902,35952.0
2023-07-21 12:00:00,424.91,424.91,423.48,423.75,63675.0,418.1819,418.1819,416.7745,417.0403,63675.0
2023-07-21 12:30:00,423.76,424.24,423.63,423.95,38504.0,417.0501,417.5225,416.9222,417.2371,38504.0
2023-07-21 13:00:00,423.9,424.73,423.75,424.66,27709.0,417.1879,418.0048,417.0403,417.9359,27709.0
2023-07-21 13:30:00,424.66,424.8,423.93,424.19,30653.0,417.9359,418.0736,417.2174,417.4733,30653.0
2023-07-21 14:00:00,424.17,424.2,423.26,423.47,40929.0,417.4536,417.4831,416.558,416.7647,40929.0
2023-07-21 14:30:00,423.53,424.64,423.47,424.05,46701.0,416.8238,417.9162,416.7647,417.3355,46701.0
2023-07-21 15:00:00,423.97,424.3,423.82,424.02,49827.0,417.2568,417.5816,417.1092,417.306,49827.0
2023-07-21 15:30:00,424.05,424.21,423.26,423.38,167079.0,417.3355,417.493,416.558,416.6761,167079.0
2023-07-24 09:30:00,424.4,425.51,422.31,423.15,56387.0,417.68,418.7724,415.6231,416.4498,56387.0
2023-07-24 10:00:00,422.86,423.31,422.19,422.97,42365.0,416.1644,416.6072,415.505,416.2726,42365.0
2023-07-24 10:30:00,422.82,423.13,422.02,422.52,32745.0,416.125,416.4301,415.3377,415.8297,32745.0
2023-07-24 11:00:00,422.52,422.52,421.05,421.34,40494.0,415.8297,415.8297,414.383,414.6684,40494.0
2023-07-24 11:30:00,421.3,422.43,421.19,422.34,38388.0,414.6291,415.7412,414.5208,415.6526,38388.0
2023-07-24 12:00:00,422.39,423.35,422.31,422.72,19756.0,415.7018,416.6466,415.6231,416.0266,19756.0
2023-07-24 12:30:00,422.69,422.79,421.31,422.23,42576.0,415.9971,416.0955,414.6389,415.5443,42576.0
2023-07-24 13:00:00,422.35,423.04,422.01,423.04,34802.0,415.6624,416.3415,415.3278,416.3415,34802.0
2023-07-24 13:30:00,423.14,423.23,422.09,422.67,20614.0,416.4399,416.5285,415.4066,415.9774,20614.0
2023-07-24 14:00:00,422.67,423.2,422.57,422.57,21714.0,415.9774,416.499,415.879,415.879,21714.0
2023-07-24 14:30:00,422.61,422.69,422.01,422.44,34738.0,415.9183,415.9971,415.3278,415.751,34738.0
2023-07-24 15:00:00,422.43,423.18,422.22,422.85,30488.0,415.7412,416.4793,415.5345,416.1545,30488.0
2023-07-24 15:30:00,422.93,423.5,421.89,422.8,157854.0,416.2333,416.7942,415.2097,416.1053,157854.0
2023-07-25 09:30:00,421.42,426.21,420.51,424.02,63476.0,414.7472,419.4613,413.8516,417.306,63476.0
2023-07-25 10:00:00,423.88,425.77,423.24,424.34,34827.0,417.1682,419.0283,416.5383,417.6209,34827.0
2023-07-25 10:30:00,424.33,425.73,423.82,425.22,34833.0,417.6111,418.9889,417.1092,418.487,34833.0
2023-07-25 11:00:00,425.41,426.97,425.13,426.61,50064.0,418.674,420.2093,418.3984,419.855,50064.0
2023-07-25 11:30:00,426.62,427.31,426.15,427.14,40615.0,419.8648,420.5439,419.4023,420.3766,40615.0
2023-07-25 12:00:00,427.37,427.9,427.03,427.59,26726.0,420.6029,421.1246,420.2683,420.8195,26726.0
2023-07-25 12:30:00,427.61,427.99,427.32,427.69,40100.0,420.8391,421.2131,420.5537,420.9179,40100.0
2023-07-25 13:00:00,427.68,428.65,427.12,428.04,34171.0,420.908,421.8627,420.3569,421.2623,34171.0
2023-07-25 13:30:00,428.04,428.04,427.33,427.42,33732.0,421.2623,421.2623,420.5636,420.6522,33732.0
2023-07-25 14:00:00,427.48,428.05,427.35,427.94,37070.0,420.7112,421.2722,420.5833,421.1639,37070.0
2023-07-25 14:30:00,427.85,428.0,427.18,427.81,25606.0,421.0753,421.223,420.416,421.036,25606.0
2023-07-25 15:00:00,427.86,428.26,427.62,428.08,25523.0,421.0852,421.4789,420.849,421.3017,25523.0
2023-07-25 15:30:00,428.02,428.41,427.03,427.43,149859.0,421.2427,421.6265,420.2683,420.662,149859.0
2023-07-26 09:30:00,428.07,428.13,426.2,426.89,51407.0,421.2919,421.3509,419.4515,420.1305,51407.0
2023-07-26 10:00:00,426.97,427.66,425.89,426.9,46825.0,420.2093,420.8884,419.1464,420.1404,46825.0
2023-07-26 10:30:00,427.22,427.52,425.82,426.21,42445.0,420.4553,420.7506,419.0775,419.4613,42445.0
2023-07-26 11:00:00,426.15,426.92,425.57,426.28,30726.0,419.4023,420.1601,418.8314,419.5302,30726.0
2023-07-26 11:30:00,426.14,427.62,426.03,427.19,25365.0,419.3924,420.849,419.2842,420.4258,25365.0
2023-07-26 12:00:00,426.99,428.09,426.83,427.21,22503.0,420.229,421.3115,420.0715,420.4455,22503.0
2023-07-26 12:30:00,427.35,427.35,426.65,426.77,19310.0,420.5833,420.5833,419.8943,420.0124,19310.0
2023-07-26 13:00:00,426.77,427.21,426.48,426.67,14451.0,420.0124,420.4455,419.727,419.914,14451.0
2023-07-26 13:30:00,426.61,426.74,425.74,426.28,35336.0,419.855,419.9829,418.9988,419.5302,35336.0
2023-07-26 14:00:00,426.27,426.73,425.41,425.77,33710.0,419.5204,419.9731,418.674,419.0283,33710.0
2023-07-26 14:30:00,425.76,428.61,425.55,427.38,76376.0,419.0184,421.8233,418.8118,420.6128,76376.0
2023-07-26 15:00:00,427.4,427.89,425.59,427.03,64216.0,420.6325,421.1147,418.8511,420.2683,64216.0
2023-07-26 15:30:00,426.91,428.65,426.73,428.63,144523.0,420.1502,421.8627,419.9731,421.843,144523.0
2023-07-27 09:30:00,403.5,412.43,396.61,405.1,446207.0,397.1109,405.8995,390.33,398.6856,446207.0
2023-07-27 10:00:00,405.12,405.55,400.19,402.12,206639.0,398.7053,399.1284,393.8533,395.7528,206639.0
2023-07-27 10:30:00,401.94,403.66,399.83,400.63,115136.0,395.5756,397.2684,393.499,394.2864,115136.0
2023-07-27 11:00:00,400.64,401.49,397.58,399.59,136369.0,394.2962,395.1327,391.2846,393.2628,136369.0
2023-07-27 11:30:00,399.5,403.13,399.42,401.88,99748.0,393.1742,396.7468,393.0955,395.5166,99748.0
2023-07-27 12:00:00,402.06,402.29,397.6,398.55,95739.0,395.6937,395.9201,391.3043,392.2393,95739.0
2023-07-27 12:30:00,398.46,399.19,397.35,398.05,87233.0,392.1507,392.8692,391.0583,391.7472,87233.0
2023-07-27 13:00:00,398.1,398.62,395.14,396.11,76929.0,391.7964,392.3082,388.8833,389.8379,76929.0
2023-07-27 13:30:00,396.12,398.04,396.11,397.64,93050.0,389.8478,391.7374,389.8379,391.3437,93050.0
2023-07-27 14:00:00,397.74,398.02,394.48,395.15,95785.0,391.4421,391.7177,388.2337,388.8931,95785.0
2023-07-27 14:30:00,395.16,395.71,393.77,394.21,119743.0,388.903,389.4443,387.535,387.968,119743.0
2023-07-27 15:00:00,394.22,397.59,394.02,395.79,122883.0,387.9779,391.2945,387.781,389.523,122883.0
2023-07-27 15:30:00,395.7,396.9,393.79,395.87,343488.0,389.4344,390.6154,387.5547,389.6017,343488.0
2023-07-28 09:30:00,398.01,401.84,398.01,398.9,172455.0,391.7078,395.4772,391.7078,392.5837,172455.0
2023-07-28 10:00:00,398.43,401.26,397.25,400.84,121699.0,392.1212,394.9064,390.9599,394.493,121699.0
2023-07-28 10:30:00,400.86,401.42,396.24,396.39,116737.0,394.5127,395.0638,389.9659,390.1135,116737.0
2023-07-28 11:00:00,396.48,396.48,393.1,393.24,73660.0,390.2021,390.2021,386.8756,387.0134,73660.0
2023-07-28 11:30:00,393.24,395.32,392.16,394.66,134358.0,387.0134,389.0604,385.9505,388.4109,134358.0
2023-07-28 12:00:00,394.8,396.85,394.3,396.8,69239.0,388.5487,390.5662,388.0566,390.517,69239.0
2023-07-28 12:30:00,397.42,398.14,396.88,397.52,37114.0,391.1272,391.8358,390.5957,391.2256,37114.0
2023-07-28 13:00:00,397.51,397.55,395.64,395.66,31184.0,391.2158,391.2551,389.3754,389.395,31184.0
2023-07-28 13:30:00,395.5,395.81,393.71,395.43,35769.0,389.2376,389.5427,387.4759,389.1687,35769.0
2023-07-28 14:00:00,395.45,396.44,395.18,396.01,22847.0,389.1884,390.1627,388.9226,389.7395,22847.0
2023-07-28 14:30:00,396.01,396.64,395.15,396.08,48444.0,389.7395,390.3595,388.8931,389.8084,48444.0
2023-07-28 15:00:00,396.14,396.14,393.81,393.81,92084.0,389.8674,389.8674,387.5743,387.5743,92084.0
2023-07-28 15:30:00,393.81,394.27,392.02,392.16,297908.0,387.5743,388.0271,385.8127,385.9505,297908.0
2023-07-31 09:30:00,391.79,393.32,388.04,391.24,175981.0,385.5863,387.0921,381.8957,385.045,175981.0
2023-07-31 10:00:00,391.24,394.82,391.02,394.44,104691.0,385.045,388.5684,384.8285,388.1944,104691.0
2023-07-31 10:30:00,394.46,395.23,393.71,394.25,66348.0,388.2141,388.9719,387.4759,388.0074,66348.0
2023-07-31 11:00:00,394.4,395.0,393.6,394.77,57087.0,388.155,388.7455,387.3677,388.5191,57087.0
2023-07-31 11:30:00,394.79,394.79,393.88,394.05,71887.0,388.5388,388.5388,387.6432,387.8105,71887.0
2023-07-31 12:00:00,393.94,394.56,393.54,394.35,27475.0,387.7023,388.3125,387.3086,388.1058,27475.0
2023-07-31 12:30:00,394.35,395.12,394.19,394.62,51352.0,388.1058,388.8636,387.9483,388.3715,51352.0
2023-07-31 13:00:00,394.69,395.11,393.7,393.7,45427.0,388.4404,388.8538,387.4661,387.4661,45427.0
2023-07-31 13:30:00,393.81,394.7,393.59,394.07,58540.0,387.5743,388.4503,387.3578,387.8302,58540.0
2023-07-31 14:00:00,394.07,395.27,394.03,394.19,43839.0,387.8302,389.0112,387.7909,387.9483,43839.0
2023-07-31 14:30:00,394.14,394.62,393.86,394.2,30984.0,387.8991,388.3715,387.6236,387.9582,30984.0
2023-07-31 15:00:00,394.22,394.28,393.17,393.75,40328.0,387.9779,388.0369,386.9445,387.5153,40328.0
2023-07-31 15:30:00,393.76,394.81,393.36,394.38,240851.0,387.5251,388.5585,387.1315,388.1353,240851.0
2023-08-01 09:30:00,394.4,396.91,393.37,396.69,74550.0,388.155,390.6253,387.1413,390.4087,74550.0
2023-08-01 10:00:00,396.12,397.19,394.45,395.4,60083.0,389.8478,390.9008,388.2042,389.1392,60083.0
2023-08-01 10:30:00,395.61,396.78,395.25,395.63,28874.0,389.3458,390.4973,388.9915,389.3655,28874.0
2023-08-01 11:00:00,395.79,397.62,395.79,396.97,21222.0,389.523,391.324,389.523,390.6843,21222.0
2023-08-01 11:30:00,396.83,396.84,395.33,395.85,32240.0,390.5465,390.5564,389.0703,389.582,32240.0
2023-08-01 12:00:00,395.85,396.15,395.4,395.91,20140.0,389.582,389.8773,389.1392,389.6411,20140.0
2023-08-01 12:30:00,396.08,396.97,395.83,396.7,25177.0,389.8084,390.6843,389.5624,390.4186,25177.0
2023-08-01 13:00:00,396.79,396.98,396.0,396.47,24419.0,390.5072,390.6941,389.7297,390.1922,24419.0
2023-08-01 13:30:00,396.55,396.78,396.16,396.25,20684.0,390.271,390.4973,389.8871,389.9757,20684.0
2023-08-01 14:00:00,396.28,397.27,396.27,397.15,30321.0,390.0052,390.9796,389.9954,390.8615,30321.0
2023-08-01 14:30:00,397.16,398.28,397.16,398.27,29634.0,390.8713,391.9736,390.8713,391.9637,29634.0
2023-08-01 15:00:00,398.28,398.66,397.84,398.32,54281.0,391.9736,392.3475,391.5405,392.0129,54281.0
2023-08-01 15:30:00,398.35,398.87,397.4,398.27,171183.0,392.0425,392.5542,391.1075,391.9637,171183.0
2023-08-02 09:30:00,394.3,395.6,390.72,395.35,70282.0,388.0566,389.336,384.5333,389.09,70282.0
2023-08-02 10:00:00,395.36,395.69,394.27,394.67,50673.0,389.0998,389.4246,388.0271,388.4207,50673.0
2023-08-02 10:30:00,394.52,395.27,393.31,393.99,39409.0,388.2731,389.0112,387.0823,387.7515,39409.0
2023-08-02 11:00:00,393.98,395.29,393.18,393.43,35611.0,387.7417,389.0309,386.9543,387.2004,35611.0
2023-08-02 11:30:00,393.3,394.96,392.91,394.53,49250.0,387.0724,388.7061,386.6886,388.2829,49250.0
2023-08-02 12:00:00,394.21,395.5,393.9,394.54,84467.0,387.968,389.2376,387.6629,388.2928,84467.0
2023-08-02 12:30:00,394.67,395.94,394.45,395.21,48682.0,388.4207,389.6706,388.2042,388.9522,48682.0
2023-08-02 13:00:00,395.31,395.62,394.73,395.1,38459.0,389.0506,389.3557,388.4798,388.8439,38459.0
2023-08-02 13:30:00,395.06,395.43,394.83,395.03,52654.0,388.8046,389.1687,388.5782,388.775,52654.0
2023-08-02 14:00:00,395.09,395.25,394.51,394.93,36116.0,388.8341,388.9915,388.2633,388.6766,36116.0
2023-08-02 14:30:00,394.87,395.39,394.75,394.83,44400.0,388.6176,389.1293,388.4995,388.5782,44400.0
2023-08-02 15:00:00,394.91,395.25,393.66,393.74,115990.0,388.6569,388.9915,387.4267,387.5055,115990.0
2023-08-02 15:30:00,393.72,395.1,393.67,394.24,213616.0,387.4858,388.8439,387.4366,387.9975,213616.0
2023-08-03 09:30:00,388.78,392.97,386.0,387.52,93182.0,382.624,386.7476,379.888,381.3839,93182.0
2023-08-03 10:00:00,387.96,388.45,385.68,385.68,110785.0,381.817,382.2992,379.5731,379.5731,110785.0
2023-08-03 10:30:00,385.52,385.64,383.87,384.94,112485.0,379.4156,379.5337,377.7917,378.8448,112485.0
2023-08-03 11:00:00,384.86,385.12,384.11,384.47,69803.0,378.7661,379.0219,378.0279,378.3822,69803.0
2023-08-03 11:30:00,384.69,384.83,383.09,383.36,43678.0,378.5988,378.7365,377.0241,377.2898,43678.0
2023-08-03 12:00:00,383.38,384.38,382.7,384.25,47079.0,377.3095,378.2937,376.6403,378.1657,47079.0
2023-08-03 12:30:00,384.25,385.68,384.24,385.6,50519.0,378.1657,379.5731,378.1559,379.4943,50519.0
2023-08-03 13:00:00,385.68,385.7,384.58,385.3,37075.0,379.5731,379.5928,378.4905,379.1991,37075.0
2023-08-03 13:30:00,385.19,385.53,384.67,384.7,45905.0,379.0908,379.4254,378.5791,378.6086,45905.0
2023-08-03 14:00:00,384.77,385.07,384.41,385.07,36188.0,378.6775,378.9727,378.3232,378.9727,36188.0
2023-08-03 14:30:00,385.0,385.14,384.28,384.6,39893.0,378.9038,379.0416,378.1952,378.5102,39893.0
2023-08-03 15:00:00,384.64,384.97,383.24,383.41,67803.0,378.5495,378.8743,377.1717,377.339,67803.0
2023-08-03 15:30:00,383.43,384.58,382.85,383.73,286199.0,377.3587,378.4905,376.7879,377.654,286199.0
2023-08-04 09:30:00,384.56,386.64,380.62,384.61,144682.0,378.4708,380.5179,374.5932,378.52,144682.0
2023-08-04 10:00:00,384.58,385.38,383.75,385.06,65259.0,378.4905,379.2778,377.6736,378.9629,65259.0
2023-08-04 10:30:00,385.24,387.85,385.23,387.32,37182.0,379.14,381.7087,379.1302,381.1871,37182.0
2023-08-04 11:00:00,387.38,388.15,386.94,387.91,40981.0,381.2462,382.004,380.8131,381.7678,40981.0
2023-08-04 11:30:00,387.95,388.7,387.73,388.46,16214.0,381.8071,382.5453,381.5906,382.3091,16214.0
2023-08-04 12:00:00,388.46,389.43,387.96,389.43,26816.0,382.3091,383.2637,381.817,383.2637,26816.0
2023-08-04 12:30:00,389.54,390.1,389.33,390.1,26507.0,383.372,383.9231,383.1653,383.9231,26507.0
2023-08-04 13:00:00,390.1,390.72,389.5,390.01,32256.0,383.9231,384.5333,383.3326,383.8345,32256.0
2023-08-04 13:30:00,390.01,390.46,388.67,388.94,37671.0,383.8345,384.2774,382.5157,382.7815,37671.0
2023-08-04 14:00:00,388.83,388.94,386.88,386.88,42092.0,382.6732,382.7815,380.7541,380.7541,42092.0
2023-08-04 14:30:00,386.99,387.11,386.01,386.51,19612.0,380.8623,380.9804,379.8978,380.3899,19612.0
2023-08-04 15:00:00,386.55,386.86,385.87,386.35,26414.0,380.4293,380.7344,379.7601,380.2325,26414.0
2023-08-04 15:30:00,386.37,387.14,385.73,387.03,115617.0,380.2521,381.01,379.6223,380.9017,115617.0
2023-08-07 09:30:00,387.59,389.6,386.0,386.51,35984.0,381.4528,383.431,379.888,380.3899,35984.0
2023-08-07 10:00:00,386.73,387.88,386.05,387.66,25009.0,380.6064,381.7382,379.9372,381.5217,25009.0
2023-08-07 10:30:00,387.97,388.68,387.07,388.39,32388.0,381.8268,382.5256,380.9411,382.2402,32388.0
2023-08-07 11:00:00,388.4,388.99,388.1,388.72,24425.0,382.25,382.8307,381.9548,382.5649,24425.0
2023-08-07 11:30:00,388.75,389.49,388.13,389.28,24525.0,382.5945,383.3227,381.9843,383.1161,24525.0
2023-08-07 12:00:00,389.5,389.66,388.86,388.89,14220.0,383.3326,383.4901,382.7027,382.7322,14220.0
2023-08-07 12:30:00,388.74,388.84,388.03,388.69,10675.0,382.5846,382.683,381.8859,382.5354,10675.0
2023-08-07 13:00:00,388.8,389.3,388.65,388.67,9804.0,382.6437,383.1358,382.496,382.5157,9804.0
2023-08-07 13:30:00,388.67,389.31,388.39,389.31,8024.0,382.5157,383.1456,382.2402,383.1456,8024.0
2023-08-07 14:00:00,389.17,389.81,389.1,389.63,11798.0,383.0078,383.6377,382.9389,383.4605,11798.0
2023-08-07 14:30:00,389.7,389.85,388.94,389.6,15696.0,383.5294,383.677,382.7815,383.431,15696.0
2023-08-07 15:00:00,389.63,389.7,388.96,388.98,23178.0,383.4605,383.5294,382.8011,382.8208,23178.0
2023-08-07 15:30:00,388.95,390.51,388.94,390.44,98961.0,382.7913,384.3266,382.7815,384.2577,98961.0
2023-08-08 09:30:00,387.9,388.95,385.23,386.53,47519.0,381.7579,382.7913,379.1302,380.4096,47519.0
2023-08-08 10:00:00,386.14,386.25,383.24,383.97,34510.0,380.0258,380.134,377.1717,377.8902,34510.0
2023-08-08 10:30:00,383.97,384.09,381.53,381.69,30031.0,377.8902,378.0083,375.4888,375.6463,30031.0
2023-08-08 11:00:00,381.74,381.92,380.67,381.76,35305.0,375.6955,375.8726,374.6424,375.7151,35305.0
2023-08-08 11:30:00,381.76,382.05,380.98,381.27,15122.0,375.7151,376.0006,374.9475,375.2329,15122.0
2023-08-08 12:00:00,381.3,382.43,381.25,381.96,21030.0,375.2624,376.3745,375.2132,375.912,21030.0
2023-08-08 12:30:00,381.98,383.2,381.76,382.86,48567.0,375.9317,377.1323,375.7151,376.7977,48567.0
2023-08-08 13:00:00,383.07,384.26,382.9,384.25,30834.0,377.0044,378.1756,376.8371,378.1657,30834.0
2023-08-08 13:30:00,384.36,384.8,383.91,384.45,28894.0,378.274,378.707,377.8311,378.3626,28894.0
2023-08-08 14:00:00,384.55,385.6,384.37,385.13,22673.0,378.461,379.4943,378.2838,379.0318,22673.0
2023-08-08 14:30:00,385.25,386.29,384.92,386.14,37415.0,379.1499,380.1734,378.8251,380.0258,37415.0
2023-08-08 15:00:00,386.05,386.09,385.28,385.95,36863.0,379.9372,379.9766,379.1794,379.8388,36863.0
2023-08-08 15:30:00,385.82,387.14,385.72,386.55,74220.0,379.7109,381.01,379.6124,380.4293,74220.0
2023-08-09 09:30:00,386.31,390.65,386.12,390.3,46821.0,380.1931,384.4644,380.0061,384.1199,46821.0
2023-08-09 10:00:00,390.46,392.01,390.34,391.77,48383.0,384.2774,385.8028,384.1593,385.5666,48383.0
2023-08-09 10:30:00,391.63,391.77,389.15,389.27,22302.0,385.4289,385.5666,382.9881,383.1062,22302.0
2023-08-09 11:00:00,389.06,389.71,388.07,388.15,16809.0,382.8996,383.5393,381.9252,382.004,16809.0
2023-08-09 11:30:00,388.05,388.58,387.32,387.86,20131.0,381.9055,382.4272,381.1871,381.7186,20131.0
2023-08-09 12:00:00,387.78,388.77,387.78,388.35,17319.0,381.6398,382.6141,381.6398,382.2008,17319.0
2023-08-09 12:30:00,388.26,389.02,388.19,388.52,7996.0,382.1122,382.8602,382.0433,382.3681,7996.0
2023-08-09 13:00:00,388.32,389.91,388.22,389.68,13692.0,382.1713,383.7361,382.0729,383.5097,13692.0
2023-08-09 13:30:00,389.66,389.66,389.07,389.32,12386.0,383.4901,383.4901,382.9094,383.1554,12386.0
2023-08-09 14:00:00,389.44,390.43,389.08,390.37,24372.0,383.2735,384.2479,382.9192,384.1888,24372.0
2023-08-09 14:30:00,390.48,390.76,389.29,389.59,26243.0,384.2971,384.5726,383.1259,383.4212,26243.0
2023-08-09 15:00:00,389.69,390.47,389.27,390.06,44399.0,383.5196,384.2872,383.1062,383.8837,44399.0
2023-08-09 15:30:00,390.07,390.38,387.52,387.78,121239.0,383.8936,384.1987,381.3839,381.6398,121239.0
2023-08-10 09:30:00,389.9,393.03,388.65,392.72,77198.0,383.7263,386.8067,382.496,386.5016,77198.0
2023-08-10 10:00:00,392.89,393.05,392.07,392.83,43404.0,386.6689,386.8264,385.8619,386.6099,43404.0
2023-08-10 10:30:00,392.97,394.02,392.4,393.62,42629.0,386.7476,387.781,386.1867,387.3874,42629.0
2023-08-10 11:00:00,393.56,394.14,392.72,394.11,23643.0,387.3283,387.8991,386.5016,387.8696,23643.0
2023-08-10 11:30:00,394.14,394.75,392.16,392.82,33547.0,387.8991,388.4995,385.9505,386.6,33547.0
2023-08-10 12:00:00,392.71,392.84,390.72,391.39,30920.0,386.4918,386.6197,384.5333,385.1927,30920.0
2023-08-10 12:30:00,391.49,392.66,390.88,391.04,9827.0,385.2911,386.4426,384.6907,384.8482,9827.0
2023-08-10 13:00:00,391.13,391.71,390.07,390.31,18856.0,384.9368,385.5076,383.8936,384.1298,18856.0
2023-08-10 13:30:00,390.36,390.5,388.42,388.6,25486.0,384.179,384.3168,382.2697,382.4468,25486.0
2023-08-10 14:00:00,388.6,389.3,388.31,388.56,22793.0,382.4468,383.1358,382.1614,382.4075,22793.0
2023-08-10 14:30:00,388.71,389.09,387.97,389.06,46227.0,382.5551,382.9291,381.8268,382.8996,46227.0
2023-08-10 15:00:00,389.24,389.73,388.54,388.85,31493.0,383.0767,383.5589,382.3878,382.6929,31493.0
2023-08-10 15:30:00,388.8,388.81,387.19,387.93,77422.0,382.6437,382.6535,381.0592,381.7874,77422.0
2023-08-11 09:30:00,385.17,386.38,383.46,385.42,44226.0,379.0712,380.262,377.3882,379.3172,44226.0
2023-08-11 10:00:00,385.45,387.87,385.45,387.65,23847.0,379.3467,381.7284,379.3467,381.5119,23847.0
2023-08-11 10:30:00,387.67,388.07,386.82,386.94,20954.0,381.5316,381.9252,380.695,380.8131,20954.0
2023-08-11 11:00:00,387.04,387.17,385.44,386.01,24734.0,380.9115,381.0395,379.3369,379.8978,24734.0
2023-08-11 11:30:00,386.13,387.49,385.95,387.43,21686.0,380.0159,381.3544,379.8388,381.2954,21686.0
2023-08-11 12:00:00,387.51,387.99,387.07,387.25,15800.0,381.3741,381.8465,380.9411,381.1182,15800.0
2023-08-11 12:30:00,387.55,387.66,386.65,387.56,19222.0,381.4135,381.5217,380.5277,381.4233,19222.0
2023-08-11 13:00:00,387.75,388.09,387.41,387.96,17892.0,381.6103,381.9449,381.2757,381.817,17892.0
2023-08-11 13:30:00,388.0,388.0,386.36,387.05,18761.0,381.8563,381.8563,380.2423,380.9214,18761.0
2023-08-11 14:00:00,386.96,387.6,386.77,387.53,23232.0,380.8328,381.4627,380.6458,381.3938,23232.0
2023-08-11 14:30:00,387.51,388.51,387.51,388.19,18201.0,381.3741,382.3583,381.3741,382.0433,18201.0
2023-08-11 15:00:00,388.1,388.58,387.69,388.29,27342.0,381.9548,382.4272,381.5512,382.1417,27342.0
2023-08-11 15:30:00,388.26,388.37,387.1,387.85,100347.0,382.1122,382.2205,380.9706,381.7087,100347.0
2023-08-14 09:30:00,388.06,389.63,386.61,388.62,45312.0,381.9154,383.4605,380.4883,382.4665,45312.0
2023-08-14 10:00:00,388.96,389.95,388.69,389.76,37406.0,382.8011,383.7755,382.5354,383.5885,37406.0
2023-08-14 10:30:00,389.89,390.63,388.74,389.21,29272.0,383.7164,384.4447,382.5846,383.0472,29272.0
2023-08-14 11:00:00,389.17,389.79,388.77,389.2,24102.0,383.0078,383.618,382.6141,383.0373,24102.0
2023-08-14 11:30:00,389.28,389.86,388.67,389.09,18864.0,383.1161,383.6869,382.5157,382.9291,18864.0
2023-08-14 12:00:00,389.04,389.11,388.33,388.59,20802.0,382.8799,382.9488,382.1811,382.437,20802.0
2023-08-14 12:30:00,388.54,389.47,388.48,389.22,10575.0,382.3878,383.3031,382.3287,383.057,10575.0
2023-08-14 13:00:00,389.4,390.3,389.1,390.25,14969.0,383.2342,384.1199,382.9389,384.0707,14969.0
2023-08-14 13:30:00,390.29,390.55,389.01,389.24,13235.0,384.1101,384.366,382.8503,383.0767,13235.0
2023-08-14 14:00:00,389.11,389.31,388.75,389.06,13462.0,382.9488,383.1456,382.5945,382.8996,13462.0
2023-08-14 14:30:00,389.02,389.23,388.61,388.71,22171.0,382.8602,383.0669,382.4567,382.5551,22171.0
2023-08-14 15:00:00,388.69,388.9,387.85,387.89,17571.0,382.5354,382.7421,381.7087,381.7481,17571.0
2023-08-14 15:30:00,387.89,389.14,387.56,388.73,125040.0,381.7481,382.9783,381.4233,382.5748,125040.0
2023-08-15 09:30:00,385.82,388.52,385.07,387.36,41995.0,379.7109,382.3681,378.9727,381.2265,41995.0
2023-08-15 10:00:00,386.92,387.08,385.42,385.99,23999.0,380.7934,380.9509,379.3172,379.8782,23999.0
2023-08-15 10:30:00,385.83,386.54,385.54,386.04,38668.0,379.7207,380.4195,379.4353,379.9274,38668.0
2023-08-15 11:00:00,386.14,386.92,385.9,386.9,24456.0,380.0258,380.7934,379.7896,380.7738,24456.0
2023-08-15 11:30:00,386.74,387.62,386.39,387.47,59720.0,380.6163,381.4824,380.2718,381.3347,59720.0
2023-08-15 12:00:00,387.59,387.88,386.35,386.85,12179.0,381.4528,381.7382,380.2325,380.7245,12179.0
2023-08-15 12:30:00,386.79,386.89,385.94,386.54,12211.0,380.6655,380.7639,379.829,380.4195,12211.0
2023-08-15 13:00:00,386.58,387.23,386.51,386.91,21168.0,380.4588,381.0985,380.3899,380.7836,21168.0
2023-08-15 13:30:00,386.83,386.87,386.05,386.53,31592.0,380.7049,380.7442,379.9372,380.4096,31592.0
2023-08-15 14:00:00,386.49,386.57,385.92,386.23,12735.0,380.3702,380.449,379.8093,380.1144,12735.0
2023-08-15 14:30:00,386.3,387.06,386.17,386.82,20683.0,380.1833,380.9312,380.0553,380.695,20683.0
2023-08-15 15:00:00,386.66,387.33,385.94,385.96,26080.0,380.5376,381.1969,379.829,379.8486,26080.0
2023-08-15 15:30:00,386.05,387.66,385.89,387.11,127992.0,379.9372,381.5217,379.7797,380.9804,127992.0
2023-08-16 09:30:00,384.87,387.55,384.03,386.39,41757.0,378.7759,381.4135,377.9492,380.2718,41757.0
2023-08-16 10:00:00,386.1,387.74,385.92,387.46,26166.0,379.9864,381.6005,379.8093,381.3249,26166.0
2023-08-16 10:30:00,387.59,387.97,386.79,387.88,18618.0,381.4528,381.8268,380.6655,381.7382,18618.0
2023-08-16 11:00:00,387.86,388.78,387.41,388.39,17025.0,381.7186,382.624,381.2757,382.2402,17025.0
2023-08-16 11:30:00,388.51,389.16,388.2,388.2,17845.0,382.3583,382.998,382.0532,382.0532,17845.0
2023-08-16 12:00:00,388.42,388.71,387.17,387.76,41523.0,382.2697,382.5551,381.0395,381.6201,41523.0
2023-08-16 12:30:00,388.1,388.64,387.89,388.23,9672.0,381.9548,382.4862,381.7481,382.0827,9672.0
2023-08-16 13:00:00,388.27,388.27,386.82,386.92,68224.0,382.1221,382.1221,380.695,380.7934,68224.0
2023-08-16 13:30:00,387.05,388.5,386.85,388.31,9612.0,380.9214,382.3484,380.7245,382.1614,9612.0
2023-08-16 14:00:00,387.84,388.39,386.75,388.39,11726.0,381.6989,382.2402,380.6261,382.2402,11726.0
2023-08-16 14:30:00,388.34,388.58,387.35,388.0,10418.0,382.191,382.4272,381.2166,381.8563,10418.0
2023-08-16 15:00:00,387.81,387.84,386.63,387.14,29798.0,381.6693,381.6989,380.508,381.01,29798.0
2023-08-16 15:30:00,387.13,387.57,386.51,386.76,105420.0,381.0001,381.4331,380.3899,380.636,105420.0
2023-08-17 09:30:00,387.46,390.06,387.46,388.44,33440.0,381.3249,383.8837,381.3249,382.2894,33440.0
2023-08-17 10:00:00,388.74,390.15,388.74,389.27,40892.0,382.5846,383.9723,382.5846,383.1062,40892.0
2023-08-17 10:30:00,389.25,389.5,388.45,388.9,38647.0,383.0865,383.3326,382.2992,382.7421,38647.0
2023-08-17 11:00:00,388.86,388.88,387.82,388.51,34615.0,382.7027,382.7224,381.6792,382.3583,34615.0
2023-08-17 11:30:00,388.59,388.6,386.44,387.62,46392.0,382.437,382.4468,380.321,381.4824,46392.0
2023-08-17 12:00:00,387.79,388.2,387.15,387.93,21230.0,381.6497,382.0532,381.0198,381.7874,21230.0
2023-08-17 12:30:00,388.07,388.32,387.48,388.3,17603.0,381.9252,382.1713,381.3446,382.1516,17603.0
2023-08-17 13:00:00,388.22,388.33,386.95,386.95,12169.0,382.0729,382.1811,380.823,380.823,12169.0
2023-08-17 13:30:00,386.87,387.34,386.62,387.31,21500.0,380.7442,381.2068,380.4982,381.1773,21500.0
2023-08-17 14:00:00,387.14,387.3,386.5,387.17,14346.0,381.01,381.1674,380.3801,381.0395,14346.0
2023-08-17 14:30:00,387.02,387.13,386.33,386.41,37819.0,380.8919,381.0001,380.2128,380.2915,37819.0
2023-08-17 15:00:00,386.27,386.45,384.87,385.65,23062.0,380.1537,380.3309,378.7759,379.5435,23062.0
2023-08-17 15:30:00,385.54,385.81,384.14,384.17,118611.0,379.4353,379.701,378.0575,378.087,118611.0
2023-08-18 09:30:00,380.44,384.85,380.17,383.57,85721.0,374.416,378.7562,374.1503,377.4965,85721.0
2023-08-18 10:00:00,383.53,383.64,382.23,382.5,33402.0,377.4571,377.5654,376.1777,376.4434,33402.0
2023-08-18 10:30:00,382.57,383.85,382.56,383.0,28598.0,376.5123,377.7721,376.5025,376.9355,28598.0
2023-08-18 11:00:00,382.99,384.21,382.98,383.13,32126.0,376.9257,378.1264,376.9158,377.0635,32126.0
2023-08-18 11:30:00,383.0,384.15,382.71,384.05,25748.0,376.9355,378.0673,376.6501,377.9689,25748.0
2023-08-18 12:00:00,383.93,384.28,383.36,383.74,20906.0,377.8508,378.1952,377.2898,377.6638,20906.0
2023-08-18 12:30:00,383.75,384.04,382.71,382.79,16665.0,377.6736,377.959,376.6501,376.7288,16665.0
2023-08-18 13:00:00,382.89,383.03,381.57,382.0,16338.0,376.8273,376.965,375.5282,375.9513,16338.0
2023-08-18 13:30:00,382.02,382.37,381.8,381.83,16635.0,375.971,376.3155,375.7545,375.784,16635.0
2023-08-18 14:00:00,382.13,382.16,381.37,382.0,31488.0,376.0793,376.1088,375.3313,375.9513,31488.0
2023-08-18 14:30:00,381.9,382.39,381.64,381.78,26510.0,375.8529,376.3352,375.597,375.7348,26510.0
2023-08-18 15:00:00,381.62,382.16,381.37,382.14,27708.0,375.5774,376.1088,375.3313,376.0891,27708.0
2023-08-18 15:30:00,382.16,383.22,381.67,382.35,118411.0,376.1088,377.152,375.6266,376.2958,118411.0
2023-08-21 09:30:00,382.0,383.19,380.56,381.84,39848.0,375.9513,377.1225,374.5341,375.7939,39848.0
2023-08-21 10:00:00,381.87,381.99,378.46,378.58,82657.0,375.8234,375.9415,372.4674,372.5855,82657.0
2023-08-21 10:30:00,378.59,380.53,378.57,379.81,53242.0,372.5953,374.5046,372.5757,373.796,53242.0
2023-08-21 11:00:00,379.75,380.28,378.23,378.33,37406.0,373.737,374.2586,372.241,372.3395,37406.0
2023-08-21 11:30:00,378.41,378.45,376.8,377.26,33093.0,372.4182,372.4576,370.8337,371.2864,33093.0
2023-08-21 12:00:00,377.14,378.03,376.79,378.01,26851.0,371.1683,372.0442,370.8238,372.0245,26851.0
2023-08-21 12:30:00,378.07,378.51,377.78,378.51,29834.0,372.0836,372.5166,371.7982,372.5166,29834.0
2023-08-21 13:00:00,378.53,379.23,377.88,378.96,24355.0,372.5363,373.2252,371.8966,372.9595,24355.0
2023-08-21 13:30:00,378.93,379.81,378.89,379.35,17311.0,372.93,373.796,372.8906,373.3433,17311.0
2023-08-21 14:00:00,379.33,379.96,379.1,379.27,24061.0,373.3236,373.9436,373.0973,373.2646,24061.0
2023-08-21 14:30:00,379.39,380.37,379.34,380.21,27158.0,373.3827,374.3472,373.3335,374.1897,27158.0
2023-08-21 15:00:00,380.19,380.67,379.86,379.95,35753.0,374.17,374.6424,373.8452,373.9338,35753.0
2023-08-21 15:30:00,379.95,380.27,378.17,378.72,188789.0,373.9338,374.2487,372.182,372.7233,188789.0
2023-08-22 09:30:00,380.89,381.0,378.98,380.28,52917.0,374.8589,374.9672,372.9792,374.2586,52917.0
2023-08-22 10:00:00,380.27,381.15,379.59,380.25,38961.0,374.2487,375.1148,373.5795,374.2291,38961.0
2023-08-22 10:30:00,380.25,381.34,379.44,381.12,54561.0,374.2291,375.3018,373.4319,375.0853,54561.0
2023-08-22 11:00:00,381.22,382.09,380.5,381.6,66571.0,375.1837,376.0399,374.4751,375.5577,66571.0
2023-08-22 11:30:00,381.58,382.86,381.47,382.64,47284.0,375.538,376.7977,375.4297,376.5812,47284.0
2023-08-22 12:00:00,382.62,383.57,382.44,383.57,36917.0,376.5615,377.4965,376.3844,377.4965,36917.0
2023-08-22 12:30:00,383.48,384.87,383.35,384.18,33057.0,377.4079,378.7759,377.28,378.0968,33057.0
2023-08-22 13:00:00,384.16,384.35,383.61,383.92,27160.0,378.0771,378.2641,377.5359,377.8409,27160.0
2023-08-22 13:30:00,383.81,384.04,382.98,383.23,25083.0,377.7327,377.959,376.9158,377.1619,25083.0
2023-08-22 14:00:00,383.08,384.07,382.88,384.06,23798.0,377.0142,377.9886,376.8174,377.9787,23798.0
2023-08-22 14:30:00,384.08,384.68,384.02,384.62,23585.0,377.9984,378.5889,377.9394,378.5299,23585.0
2023-08-22 15:00:00,384.64,385.53,384.14,384.33,30055.0,378.5495,379.4254,378.0575,378.2445,30055.0
2023-08-22 15:30:00,384.32,384.36,383.32,383.57,86751.0,378.2346,378.274,377.2504,377.4965,86751.0
2023-08-23 09:30:00,386.66,389.9,385.22,389.6,64459.0,380.5376,383.7263,379.1204,383.431,64459.0
2023-08-23 10:00:00,389.61,389.77,387.8,388.66,23366.0,383.4408,383.5983,381.6595,382.5059,23366.0
2023-08-23 10:30:00,389.04,390.11,388.46,389.86,28308.0,382.8799,383.9329,382.3091,383.6869,28308.0
2023-08-23 11:00:00,390.01,390.41,389.3,390.27,26254.0,383.8345,384.2282,383.1358,384.0904,26254.0
2023-08-23 11:30:00,390.21,391.13,389.66,391.0,16384.0,384.0313,384.9368,383.4901,384.8088,16384.0
2023-08-23 12:00:00,390.99,391.31,390.76,390.98,13458.0,384.799,385.1139,384.5726,384.7892,13458.0
2023-08-23 12:30:00,391.37,391.37,390.07,390.07,13808.0,385.173,385.173,383.8936,383.8936,13808.0
2023-08-23 13:00:00,390.22,391.91,390.18,391.85,25757.0,384.0412,385.7044,384.0018,385.6454,25757.0
2023-08-23 13:30:00,391.87,392.0,390.85,391.01,15940.0,385.6651,385.793,384.6612,384.8187,15940.0
2023-08-23 14:00:00,391.31,391.61,391.0,391.4,9435.0,385.1139,385.4092,384.8088,385.2025,9435.0
2023-08-23 14:30:00,391.35,391.35,390.78,391.06,18325.0,385.1533,385.1533,384.5923,384.8679,18325.0
2023-08-23 15:00:00,391.11,391.64,390.91,391.59,15282.0,384.9171,385.4387,384.7203,385.3895,15282.0
2023-08-23 15:30:00,391.66,391.99,390.9,391.79,84145.0,385.4584,385.7832,384.7104,385.5863,84145.0
2023-08-24 09:30:00,392.01,396.21,391.92,395.75,46418.0,385.8028,389.9363,385.7143,389.4836,46418.0
2023-08-24 10:00:00,395.77,396.15,393.11,393.7,20210.0,389.5033,389.8773,386.8854,387.4661,20210.0
2023-08-24 10:30:00,393.65,393.75,391.97,392.34,15985.0,387.4169,387.5153,385.7635,386.1276,15985.0
2023-08-24 11:00:00,392.25,392.25,391.13,391.27,15844.0,386.039,386.039,384.9368,385.0746,15844.0
2023-08-24 11:30:00,390.92,390.97,389.06,389.06,20427.0,384.7301,384.7793,382.8996,382.8996,20427.0
2023-08-24 12:00:00,389.01,389.91,388.94,389.37,12106.0,382.8503,383.7361,382.7815,383.2046,12106.0
2023-08-24 12:30:00,389.46,390.52,389.37,390.23,10402.0,383.2932,384.3364,383.2046,384.051,10402.0
2023-08-24 13:00:00,390.33,390.66,389.6,389.67,9606.0,384.1494,384.4742,383.431,383.4999,9606.0
2023-08-24 13:30:00,389.67,390.04,389.02,389.57,12050.0,383.4999,383.864,382.8602,383.4015,12050.0
2023-08-24 14:00:00,389.69,390.05,389.24,389.43,11476.0,383.5196,383.8739,383.0767,383.2637,11476.0
2023-08-24 14:30:00,389.44,389.87,388.67,389.57,12583.0,383.2735,383.6967,382.5157,383.4015,12583.0
2023-08-24 15:00:00,389.59,389.88,389.3,389.55,12831.0,383.4212,383.7066,383.1358,383.3818,12831.0
2023-08-24 15:30:00,389.62,389.66,386.98,387.02,64542.0,383.4507,383.4901,380.8525,380.8919,64542.0
2023-08-25 09:30:00,388.95,391.92,388.59,389.88,33713.0,383.6786,386.6083,383.3235,384.596,33713.0
2023-08-25 10:00:00,389.9,391.85,388.2,388.23,27320.0,384.6157,386.5393,382.9388,382.9684,27320.0
2023-08-25 10:30:00,388.03,388.03,386.24,386.5,22260.0,382.7711,382.7711,381.0053,381.2618,22260.0
2023-08-25 11:00:00,386.49,388.67,385.7,388.54,22732.0,381.2519,383.4024,380.4726,383.2742,22732.0
2023-08-25 11:30:00,388.44,389.39,387.74,387.93,23432.0,383.1755,384.1126,382.485,382.6724,23432.0
2023-08-25 12:00:00,388.34,390.0,388.27,389.67,15507.0,383.0769,384.7144,383.0078,384.3888,15507.0
2023-08-25 12:30:00,389.72,389.91,389.13,389.5,7569.0,384.4382,384.6256,383.8562,384.2211,7569.0
2023-08-25 13:00:00,389.55,389.74,388.49,388.65,9714.0,384.2705,384.4579,383.2248,383.3827,9714.0
2023-08-25 13:30:00,388.71,388.79,388.0,388.52,14292.0,383.4419,383.5208,382.7415,383.2544,14292.0
2023-08-25 14:00:00,388.66,390.15,388.46,390.02,13512.0,383.3925,384.8623,383.1952,384.7341,13512.0
2023-08-25 14:30:00,390.15,390.52,389.55,389.78,12776.0,384.8623,385.2273,384.2705,384.4973,12776.0
2023-08-25 15:00:00,389.93,390.29,388.95,389.4,41879.0,384.6453,385.0004,383.6786,384.1225,41879.0
2023-08-25 15:30:00,389.45,389.67,387.99,388.28,143592.0,384.1718,384.3888,382.7316,383.0177,143592.0
2023-08-28 09:30:00,390.13,393.15,389.19,390.74,92891.0,384.8426,387.8217,383.9153,385.4443,92891.0
2023-08-28 10:00:00,390.74,391.75,390.29,390.94,45256.0,385.4443,386.4406,385.0004,385.6416,45256.0
2023-08-28 10:30:00,391.17,391.24,389.13,389.96,32641.0,385.8685,385.9376,383.8562,384.6749,32641.0
2023-08-28 11:00:00,389.95,389.95,388.73,389.27,19558.0,384.665,384.665,383.4616,383.9943,19558.0
2023-08-28 11:30:00,389.28,389.78,388.82,389.38,39937.0,384.0041,384.4973,383.5504,384.1028,39937.0
2023-08-28 12:00:00,389.37,389.37,388.37,388.81,26333.0,384.0929,384.0929,383.1065,383.5405,26333.0
2023-08-28 12:30:00,388.92,389.52,388.52,389.25,24237.0,383.649,384.2409,383.2544,383.9745,24237.0
2023-08-28 13:00:00,389.4,389.86,389.05,389.12,25283.0,384.1225,384.5763,383.7772,383.8463,25283.0
2023-08-28 13:30:00,389.12,390.62,387.88,388.43,36915.0,383.8463,385.326,382.6231,383.1656,36915.0
2023-08-28 14:00:00,388.13,389.7,388.13,389.65,17297.0,382.8697,384.4184,382.8697,384.3691,17297.0
2023-08-28 14:30:00,389.67,389.92,389.34,389.81,16029.0,384.3888,384.6355,384.0633,384.5269,16029.0
2023-08-28 15:00:00,389.8,390.8,389.68,390.18,28772.0,384.5171,385.5035,384.3987,384.8919,28772.0
2023-08-28 15:30:00,390.1,390.79,389.59,390.58,91659.0,384.813,385.4937,384.3099,385.2865,91659.0
2023-08-29 09:30:00,389.61,391.44,388.81,390.27,32273.0,384.3297,386.1349,383.5405,384.9807,32273.0
2023-08-29 10:00:00,390.27,392.15,389.67,391.65,18975.0,384.9807,386.8352,384.3888,386.342,18975.0
2023-08-29 10:30:00,391.9,392.38,390.95,391.74,14661.0,386.5886,387.0621,385.6515,386.4308,14661.0
2023-08-29 11:00:00,391.79,392.52,391.5,391.74,20265.0,386.4801,387.2002,386.194,386.4308,20265.0
2023-08-29 11:30:00,392.11,392.46,391.46,391.63,19706.0,386.7958,387.141,386.1546,386.3223,19706.0
2023-08-29 12:00:00,391.71,392.74,391.62,392.65,27721.0,386.4012,387.4172,386.3124,387.3285,27721.0
2023-08-29 12:30:00,392.65,392.7,391.94,392.51,7732.0,387.3285,387.3778,386.6281,387.1903,7732.0
2023-08-29 13:00:00,392.52,393.01,392.37,392.72,12122.0,387.2002,387.6836,387.0522,387.3975,12122.0
2023-08-29 13:30:00,392.68,393.24,392.06,392.27,12582.0,387.358,387.9105,386.7464,386.9536,12582.0
2023-08-29 14:00:00,392.41,392.87,391.98,392.33,17454.0,387.0917,387.5455,386.6675,387.0128,17454.0
2023-08-29 14:30:00,392.21,392.97,391.97,392.31,10440.0,386.8944,387.6441,386.6577,386.9931,10440.0
2023-08-29 15:00:00,392.21,392.62,391.99,392.55,14830.0,386.8944,387.2989,386.6774,387.2298,14830.0
2023-08-29 15:30:00,392.56,392.97,392.14,392.53,52192.0,387.2397,387.6441,386.8254,387.2101,52192.0
2023-08-30 09:30:00,392.12,394.97,391.48,394.78,36685.0,386.8056,389.617,386.1743,389.4296,36685.0
2023-08-30 10:00:00,395.0,395.43,392.18,392.57,31769.0,389.6466,390.0708,386.8648,387.2495,31769.0
2023-08-30 10:30:00,392.62,393.14,392.0,393.11,21573.0,387.2989,387.8118,386.6873,387.7822,21573.0
2023-08-30 11:00:00,392.9,393.09,392.32,393.07,17534.0,387.5751,387.7625,387.0029,387.7428,17534.0
2023-08-30 11:30:00,392.98,393.67,392.28,392.71,13779.0,387.654,388.3346,386.9635,387.3876,13779.0
2023-08-30 12:00:00,392.77,393.28,392.31,392.94,9731.0,387.4468,387.9499,386.9931,387.6145,9731.0
2023-08-30 12:30:00,392.97,393.37,392.54,393.0,10558.0,387.6441,388.0387,387.2199,387.6737,10558.0
2023-08-30 13:00:00,393.13,393.55,392.67,392.76,17324.0,387.8019,388.2163,387.3482,387.437,17324.0
2023-08-30 13:30:00,392.81,393.14,392.36,392.59,10500.0,387.4863,387.8118,387.0424,387.2693,10500.0
2023-08-30 14:00:00,392.86,393.04,392.22,392.46,14012.0,387.5356,387.7132,386.9043,387.141,14012.0
2023-08-30 14:30:00,392.46,393.55,392.43,393.24,17848.0,387.141,388.2163,387.1114,387.9105,17848.0
2023-08-30 15:00:00,393.24,393.49,392.67,392.95,18857.0,387.9105,388.1571,387.3482,387.6244,18857.0
2023-08-30 15:30:00,392.94,393.18,392.05,392.43,74560.0,387.6145,387.8513,386.7366,387.1114,74560.0
2023-08-31 09:30:00,393.42,395.89,392.24,393.24,49732.0,388.088,390.5245,386.924,387.9105,49732.0
2023-08-31 10:00:00,393.23,393.71,392.18,393.64,40201.0,387.9006,388.3741,386.8648,388.305,40201.0
2023-08-31 10:30:00,393.62,393.95,393.08,393.26,18572.0,388.2853,388.6108,387.7526,387.9302,18572.0
2023-08-31 11:00:00,393.31,393.31,392.32,392.76,10572.0,387.9795,387.9795,387.0029,387.437,10572.0
2023-08-31 11:30:00,392.63,392.68,392.07,392.28,26439.0,387.3087,387.358,386.7563,386.9635,26439.0
2023-08-31 12:00:00,392.28,393.02,391.8,392.91,11439.0,386.9635,387.6934,386.49,387.5849,11439.0
2023-08-31 12:30:00,392.78,392.94,391.89,392.5,8369.0,387.4567,387.6145,386.5788,387.1805,8369.0
2023-08-31 13:00:00,392.48,392.95,392.3,392.68,14432.0,387.1608,387.6244,386.9832,387.358,14432.0
2023-08-31 13:30:00,392.74,393.13,391.96,391.96,16611.0,387.4172,387.8019,386.6478,386.6478,16611.0
2023-08-31 14:00:00,391.81,393.26,391.79,392.44,42882.0,386.4998,387.9302,386.4801,387.1213,42882.0
2023-08-31 14:30:00,392.4,392.41,390.82,391.58,73334.0,387.0818,387.0917,385.5233,386.273,73334.0
2023-08-31 15:00:00,391.65,392.74,391.61,391.79,27277.0,386.342,387.4172,386.3025,386.4801,27277.0
2023-08-31 15:30:00,391.77,391.82,390.74,390.84,94129.0,386.4604,386.5097,385.4443,385.543,94129.0
2023-09-01 09:30:00,393.65,394.99,392.82,394.68,54137.0,388.3149,389.6367,387.4961,389.3309,54137.0
2023-09-01 10:00:00,394.46,396.63,393.99,395.09,21777.0,389.1139,391.2545,388.6503,389.7354,21777.0
2023-09-01 10:30:00,394.93,395.97,394.27,394.4,32374.0,389.5776,390.6035,388.9265,389.0547,32374.0
2023-09-01 11:00:00,394.34,396.27,394.34,395.85,25442.0,388.9955,390.8994,388.9955,390.4851,25442.0
2023-09-01 11:30:00,396.04,396.2,394.88,395.6,26175.0,390.6725,390.8303,389.5282,390.2385,26175.0
2023-09-01 12:00:00,395.69,396.11,394.83,394.97,19324.0,390.3273,390.7416,389.4789,389.617,19324.0
2023-09-01 12:30:00,394.94,395.17,394.45,394.77,16994.0,389.5874,389.8143,389.1041,389.4197,16994.0
2023-09-01 13:00:00,394.85,395.18,394.5,394.7,10679.0,389.4986,389.8242,389.1534,389.3507,10679.0
2023-09-01 13:30:00,394.73,394.79,393.43,393.98,11352.0,389.3803,389.4394,388.0979,388.6404,11352.0
2023-09-01 14:00:00,393.89,394.25,393.44,393.65,8239.0,388.5516,388.9068,388.1077,388.3149,8239.0
2023-09-01 14:30:00,393.69,394.35,393.39,394.34,7184.0,388.3544,389.0054,388.0584,388.9955,7184.0
2023-09-01 15:00:00,394.55,395.17,394.45,395.17,14144.0,389.2027,389.8143,389.1041,389.8143,14144.0
2023-09-01 15:30:00,395.01,395.28,394.12,394.35,51388.0,389.6565,389.9228,388.7785,389.0054,51388.0
2023-09-05 09:30:00,394.45,402.94,393.87,396.0,234474.0,389.1041,397.479,388.5319,390.633,234474.0
2023-09-05 10:00:00,395.41,395.65,393.81,394.34,52777.0,390.051,390.2878,388.4727,388.9955,52777.0
2023-09-05 10:30:00,394.28,395.72,394.21,395.31,42903.0,388.9364,390.3568,388.8673,389.9524,42903.0
2023-09-05 11:00:00,395.29,395.7,394.5,395.01,32197.0,389.9327,390.3371,389.1534,389.6565,32197.0
2023-09-05 11:30:00,395.13,395.31,394.23,394.53,33717.0,389.7748,389.9524,388.887,389.183,33717.0
2023-09-05 12:00:00,394.69,394.78,393.7,393.76,27584.0,389.3408,389.4296,388.3642,388.4234,27584.0
2023-09-05 12:30:00,393.75,394.11,393.45,393.77,27814.0,388.4135,388.7687,388.1176,388.4333,27814.0
2023-09-05 13:00:00,393.69,394.28,393.36,394.09,19739.0,388.3544,388.9364,388.0288,388.7489,19739.0
2023-09-05 13:30:00,393.94,394.54,393.85,394.43,18475.0,388.601,389.1928,388.5122,389.0843,18475.0
2023-09-05 14:00:00,394.38,394.74,394.26,394.7,24180.0,389.035,389.3901,388.9166,389.3507,24180.0
2023-09-05 14:30:00,394.55,394.73,394.39,394.5,21972.0,389.2027,389.3803,389.0449,389.1534,21972.0
2023-09-05 15:00:00,394.5,394.5,393.83,393.86,20530.0,389.1534,389.1534,388.4925,388.5221,20530.0
2023-09-05 15:30:00,393.88,394.74,393.41,393.61,88350.0,388.5418,389.3901,388.0782,388.2754,88350.0
2023-09-06 09:30:00,393.19,395.85,392.95,395.19,78609.0,387.8611,390.4851,387.6244,389.834,78609.0
2023-09-06 10:00:00,394.97,395.04,393.73,393.91,20825.0,389.617,389.6861,388.3938,388.5714,20825.0
2023-09-06 10:30:00,393.81,394.5,393.19,393.2,16860.0,388.4727,389.1534,387.8611,387.871,16860.0
2023-09-06 11:00:00,393.1,394.01,392.89,393.98,38193.0,387.7724,388.67,387.5652,388.6404,38193.0
2023-09-06 11:30:00,393.8,394.16,392.98,393.83,43571.0,388.4629,388.818,387.654,388.4925,43571.0
2023-09-06 12:00:00,394.04,394.06,393.27,393.27,15506.0,388.6996,388.7193,387.94,387.94,15506.0
2023-09-06 12:30:00,393.29,393.44,392.25,392.41,10476.0,387.9598,388.1077,386.9339,387.0917,10476.0
2023-09-06 13:00:00,392.32,393.02,391.95,392.87,11479.0,387.0029,387.6934,386.6379,387.5455,11479.0
2023-09-06 13:30:00,392.98,393.34,392.55,393.18,12028.0,387.654,388.0091,387.2298,387.8513,12028.0
2023-09-06 14:00:00,393.09,394.84,393.08,394.35,63326.0,387.7625,389.4888,387.7526,389.0054,63326.0
2023-09-06 14:30:00,394.42,394.77,393.8,394.25,26203.0,389.0745,389.4197,388.4629,388.9068,26203.0
2023-09-06 15:00:00,394.15,394.94,393.77,394.6,26822.0,388.8081,389.5874,388.4333,389.252,26822.0
2023-09-06 15:30:00,394.64,395.01,393.95,394.25,149558.0,389.2915,389.6565,388.6108,388.9068,149558.0
2023-09-07 09:30:00,389.53,393.99,389.53,391.59,107064.0,384.2507,388.6503,384.2507,386.2828,107064.0
2023-09-07 10:00:00,391.57,392.47,390.77,392.26,32711.0,386.2631,387.1509,385.4739,386.9437,32711.0
2023-09-07 10:30:00,392.19,392.8,391.47,391.91,76515.0,386.8747,387.4764,386.1644,386.5985,76515.0
2023-09-07 11:00:00,391.95,393.0,391.63,392.61,63268.0,386.6379,387.6737,386.3223,387.289,63268.0
2023-09-07 11:30:00,392.7,393.56,392.55,393.0,35775.0,387.3778,388.2261,387.2298,387.6737,35775.0
2023-09-07 12:00:00,393.0,394.44,392.91,394.23,24595.0,387.6737,389.0942,387.5849,388.887,24595.0
2023-09-07 12:30:00,394.26,394.58,393.9,393.9,16621.0,388.9166,389.2323,388.5615,388.5615,16621.0
2023-09-07 13:00:00,393.96,395.16,393.96,395.13,15089.0,388.6207,389.8044,388.6207,389.7748,15089.0
2023-09-07 13:30:00,395.1,395.15,393.46,393.83,120177.0,389.7452,389.7946,388.1275,388.4925,120177.0
2023-09-07 14:00:00,393.84,394.64,393.49,394.15,44003.0,388.5023,389.2915,388.1571,388.8081,44003.0
2023-09-07 14:30:00,394.12,394.58,393.82,394.3,19361.0,388.7785,389.2323,388.4826,388.9561,19361.0
2023-09-07 15:00:00,394.37,394.48,393.3,393.94,27666.0,389.0251,389.1336,387.9696,388.601,27666.0
2023-09-07 15:30:00,393.82,393.93,393.09,393.68,67642.0,388.4826,388.5911,387.7625,388.3445,67642.0
2023-09-08 09:30:00,394.5,395.49,390.78,390.78,55394.0,389.1534,390.13,385.4838,385.4838,55394.0
2023-09-08 10:00:00,390.42,391.63,390.42,391.45,27750.0,385.1287,386.3223,385.1287,386.1447,27750.0
2023-09-08 10:30:00,391.57,391.85,390.39,391.04,30056.0,386.2631,386.5393,385.0991,385.7403,30056.0
2023-09-08 11:00:00,391.1,391.93,390.94,391.22,67435.0,385.7995,386.6182,385.6416,385.9178,67435.0
2023-09-08 11:30:00,391.17,391.79,390.51,390.7,21918.0,385.8685,386.4801,385.2175,385.4049,21918.0
2023-09-08 12:00:00,390.78,391.5,390.27,390.78,17946.0,385.4838,386.194,384.9807,385.4838,17946.0
2023-09-08 12:30:00,390.74,391.0,389.69,390.38,25050.0,385.4443,385.7008,384.4086,385.0892,25050.0
2023-09-08 13:00:00,390.5,391.02,389.9,390.05,18705.0,385.2076,385.7205,384.6157,384.7637,18705.0
2023-09-08 13:30:00,390.05,390.39,389.51,389.92,15274.0,384.7637,385.0991,384.231,384.6355,15274.0
2023-09-08 14:00:00,390.13,391.12,389.91,390.76,27164.0,384.8426,385.8192,384.6256,385.4641,27164.0
2023-09-08 14:30:00,390.68,391.01,390.0,390.26,16514.0,385.3852,385.7107,384.7144,384.9708,16514.0
2023-09-08 15:00:00,390.19,390.54,389.88,390.01,13284.0,384.9018,385.247,384.596,384.7242,13284.0
2023-09-08 15:30:00,390.0,390.83,389.82,390.81,61614.0,384.7144,385.5331,384.5368,385.5134,61614.0
2023-09-11 09:30:00,390.71,392.83,390.1,390.15,51628.0,385.4147,387.506,384.813,384.8623,51628.0
2023-09-11 10:00:00,390.03,390.23,388.76,389.6,50107.0,384.744,384.9412,383.4912,384.3198,50107.0
2023-09-11 10:30:00,389.69,389.81,388.1,388.37,49659.0,384.4086,384.5269,382.8401,383.1065,49659.0
2023-09-11 11:00:00,388.19,388.49,387.64,388.35,30541.0,382.9289,383.2248,382.3864,383.0867,30541.0
2023-09-11 11:30:00,388.34,388.84,388.13,388.27,18290.0,383.0769,383.5701,382.8697,383.0078,18290.0
2023-09-11 12:00:00,388.47,388.91,388.1,388.81,20148.0,383.2051,383.6391,382.8401,383.5405,20148.0
2023-09-11 12:30:00,388.82,389.48,388.37,389.33,14555.0,383.5504,384.2014,383.1065,384.0534,14555.0
2023-09-11 13:00:00,389.2,389.45,388.6,388.88,36335.0,383.9252,384.1718,383.3333,383.6095,36335.0
2023-09-11 13:30:00,388.95,389.83,388.95,389.68,20412.0,383.6786,384.5467,383.6786,384.3987,20412.0
2023-09-11 14:00:00,389.71,389.99,389.12,389.3,40488.0,384.4283,384.7045,383.8463,384.0239,40488.0
2023-09-11 14:30:00,389.41,389.7,389.17,389.37,16508.0,384.1324,384.4184,383.8956,384.0929,16508.0
2023-09-11 15:00:00,389.31,389.42,388.89,389.1,49172.0,384.0337,384.1422,383.6194,383.8266,49172.0
2023-09-11 15:30:00,389.13,389.44,388.76,389.43,98609.0,383.8562,384.162,383.4912,384.1521,98609.0
2023-09-12 09:30:00,387.13,388.91,385.28,386.67,41183.0,381.8833,383.6391,380.0583,381.4295,41183.0
2023-09-12 10:00:00,386.46,387.17,386.27,387.12,45191.0,381.2223,381.9227,381.0349,381.8734,45191.0
2023-09-12 10:30:00,387.29,388.27,386.7,387.12,19641.0,382.0411,383.0078,381.4591,381.8734,19641.0
2023-09-12 11:00:00,387.25,387.41,386.6,387.07,18461.0,382.0016,382.1595,381.3604,381.8241,18461.0
2023-09-12 11:30:00,387.1,387.16,386.34,386.56,33520.0,381.8537,381.9129,381.104,381.321,33520.0
2023-09-12 12:00:00,386.6,387.77,386.45,387.34,12982.0,381.3604,382.5146,381.2125,382.0904,12982.0
2023-09-12 12:30:00,387.37,388.29,387.33,388.28,10369.0,382.12,383.0275,382.0806,383.0177,10369.0
2023-09-12 13:00:00,388.42,389.94,388.42,389.64,16861.0,383.1558,384.6552,383.1558,384.3592,16861.0
2023-09-12 13:30:00,389.57,389.63,388.66,389.07,11504.0,384.2902,384.3494,383.3925,383.797,11504.0
2023-09-12 14:00:00,388.98,389.47,388.75,389.34,19930.0,383.7082,384.1915,383.4813,384.0633,19930.0
2023-09-12 14:30:00,389.36,389.36,388.09,388.11,16379.0,384.083,384.083,382.8303,382.85,16379.0
2023-09-12 15:00:00,388.11,388.34,387.61,387.63,18644.0,382.85,383.0769,382.3568,382.3765,18644.0
2023-09-12 15:30:00,387.65,388.08,387.01,387.27,135694.0,382.3962,382.8204,381.7649,382.0214,135694.0
2023-09-13 09:30:00,386.66,387.36,385.73,386.28,31146.0,381.4196,382.1101,380.5022,381.0448,31146.0
2023-09-13 10:00:00,386.33,388.09,386.1,387.86,29527.0,381.0941,382.8303,380.8672,382.6034,29527.0
2023-09-13 10:30:00,387.94,389.75,387.94,389.65,17739.0,382.6823,384.4678,382.6823,384.3691,17739.0
2023-09-13 11:00:00,389.65,389.81,389.09,389.81,17272.0,384.3691,384.5269,383.8167,384.5269,17272.0
2023-09-13 11:30:00,390.0,390.36,389.47,390.36,9626.0,384.7144,385.0695,384.1915,385.0695,9626.0
2023-09-13 12:00:00,390.15,390.9,389.92,390.52,12481.0,384.8623,385.6022,384.6355,385.2273,12481.0
2023-09-13 12:30:00,390.61,390.76,390.25,390.31,11583.0,385.3161,385.4641,384.961,385.0202,11583.0
2023-09-13 13:00:00,390.22,390.22,389.64,389.87,11188.0,384.9314,384.9314,384.3592,384.5861,11188.0
2023-09-13 13:30:00,389.89,390.31,389.65,390.31,10528.0,384.6059,385.0202,384.3691,385.0202,10528.0
2023-09-13 14:00:00,390.3,390.47,389.86,390.15,9342.0,385.0103,385.178,384.5763,384.8623,9342.0
2023-09-13 14:30:00,390.07,390.12,389.08,389.8,10645.0,384.7834,384.8327,383.8068,384.5171,10645.0
2023-09-13 15:00:00,389.79,389.84,389.06,389.38,13173.0,384.5072,384.5565,383.7871,384.1028,13173.0
2023-09-13 15:30:00,389.5,390.21,389.33,389.81,55986.0,384.2211,384.9215,384.0534,384.5269,55986.0
2023-09-14 09:30:00,394.32,394.98,389.92,390.83,38503.0,388.9758,389.6269,384.6355,385.5331,38503.0
2023-09-14 10:00:00,391.33,392.3,390.63,392.3,25589.0,386.0263,386.9832,385.3358,386.9832,25589.0
2023-09-14 10:30:00,392.28,392.45,391.04,391.47,17226.0,386.9635,387.1312,385.7403,386.1644,17226.0
2023-09-14 11:00:00,391.55,391.88,391.08,391.77,11468.0,386.2434,386.5689,385.7797,386.4604,11468.0
2023-09-14 11:30:00,391.88,393.19,391.76,393.08,24602.0,386.5689,387.8611,386.4505,387.7526,24602.0
2023-09-14 12:00:00,393.07,395.01,393.07,394.96,18348.0,387.7428,389.6565,387.7428,389.6071,18348.0
2023-09-14 12:30:00,394.88,396.04,394.79,395.99,33856.0,389.5282,390.6725,389.4394,390.6232,33856.0
2023-09-14 13:00:00,395.95,395.95,394.78,394.87,8593.0,390.5837,390.5837,389.4296,389.5184,8593.0
2023-09-14 13:30:00,394.98,395.46,394.8,395.22,14088.0,389.6269,390.1004,389.4493,389.8636,14088.0
2023-09-14 14:00:00,395.23,395.87,394.95,395.67,17365.0,389.8735,390.5048,389.5973,390.3075,17365.0
2023-09-14 14:30:00,395.58,396.22,395.37,395.93,13872.0,390.2187,390.8501,390.0116,390.564,13872.0
2023-09-14 15:00:00,395.96,396.2,395.42,395.56,15857.0,390.5936,390.8303,390.0609,390.199,15857.0
2023-09-14 15:30:00,395.57,396.39,395.49,396.3,74454.0,390.2089,391.0178,390.13,390.929,74454.0
2023-09-15 09:30:00,393.48,394.7,389.96,392.42,298011.0,388.1472,389.3507,384.6749,387.1016,298011.0
2023-09-15 10:00:00,392.88,393.82,391.33,392.13,27061.0,387.5553,388.4826,386.0263,386.8155,27061.0
2023-09-15 10:30:00,392.06,392.21,390.72,390.72,20027.0,386.7464,386.8944,385.4246,385.4246,20027.0
2023-09-15 11:00:00,390.76,391.52,390.14,391.44,19391.0,385.4641,386.2138,384.8525,386.1349,19391.0
2023-09-15 11:30:00,391.51,392.02,391.34,391.86,21249.0,386.2039,386.707,386.0362,386.5492,21249.0
2023-09-15 12:00:00,391.81,392.72,391.81,392.01,15715.0,386.4998,387.3975,386.4998,386.6971,15715.0
2023-09-15 12:30:00,392.05,392.58,391.86,392.1,14565.0,386.7366,387.2594,386.5492,386.7859,14565.0
2023-09-15 13:00:00,391.9,391.9,390.35,390.63,11714.0,386.5886,386.5886,385.0596,385.3358,11714.0
2023-09-15 13:30:00,390.63,391.17,390.09,390.12,29969.0,385.3358,385.8685,384.8031,384.8327,29969.0
2023-09-15 14:00:00,390.09,390.5,389.88,390.22,32339.0,384.8031,385.2076,384.596,384.9314,32339.0
2023-09-15 14:30:00,390.26,390.45,389.52,389.82,20029.0,384.9708,385.1583,384.2409,384.5368,20029.0
2023-09-15 15:00:00,389.79,390.02,389.23,389.79,28207.0,384.5072,384.7341,383.9548,384.5072,28207.0
2023-09-15 15:30:00,389.78,390.02,387.8,388.44,165382.0,384.4973,384.7341,382.5442,383.1755,165382.0
2023-09-18 09:30:00,386.97,389.36,386.33,389.03,39290.0,381.7254,384.083,381.0941,383.7575,39290.0
2023-09-18 10:00:00,389.31,390.5,388.09,389.53,26646.0,384.0337,385.2076,382.8303,384.2507,26646.0
2023-09-18 10:30:00,389.49,390.81,389.49,390.19,14127.0,384.2113,385.5134,384.2113,384.9018,14127.0
2023-09-18 11:00:00,390.44,390.87,389.16,389.82,15540.0,385.1484,385.5726,383.8858,384.5368,15540.0
2023-09-18 11:30:00,389.91,390.53,389.81,390.32,10772.0,384.6256,385.2372,384.5269,385.03,10772.0
2023-09-18 12:00:00,390.6,390.9,390.19,390.48,10985.0,385.3062,385.6022,384.9018,385.1879,10985.0
2023-09-18 12:30:00,390.62,390.88,390.01,390.37,8411.0,385.326,385.5824,384.7242,385.0794,8411.0
2023-09-18 13:00:00,390.4,390.55,389.93,390.52,9565.0,385.1089,385.2569,384.6453,385.2273,9565.0
2023-09-18 13:30:00,390.53,391.01,390.42,390.51,9912.0,385.2372,385.7107,385.1287,385.2175,9912.0
2023-09-18 14:00:00,390.59,391.22,389.94,390.04,15688.0,385.2964,385.9178,384.6552,384.7538,15688.0
2023-09-18 14:30:00,389.88,390.1,388.86,389.28,15165.0,384.596,384.813,383.5898,384.0041,15165.0
2023-09-18 15:00:00,389.23,389.79,389.1,389.58,14764.0,383.9548,384.5072,383.8266,384.3001,14764.0
2023-09-18 15:30:00,389.63,389.74,388.98,389.52,58371.0,384.3494,384.4579,383.7082,384.2409,58371.0
2023-09-19 09:30:00,387.97,389.87,387.05,388.67,61826.0,382.7119,384.5861,381.8043,383.4024,61826.0
2023-09-19 10:00:00,388.56,389.0,387.13,389.0,28764.0,383.2939,383.7279,381.8833,383.7279,28764.0
2023-09-19 10:30:00,389.0,389.16,387.77,388.13,17797.0,383.7279,383.8858,382.5146,382.8697,17797.0
2023-09-19 11:00:00,388.06,388.68,387.72,388.19,11466.0,382.8007,383.4123,382.4653,382.9289,11466.0
2023-09-19 11:30:00,388.08,388.56,387.61,387.61,14584.0,382.8204,383.2939,382.3568,382.3568,14584.0
2023-09-19 12:00:00,387.57,387.77,387.02,387.03,9809.0,382.3173,382.5146,381.7748,381.7846,9809.0
2023-09-19 12:30:00,387.17,387.4,386.66,386.67,13637.0,381.9227,382.1496,381.4196,381.4295,13637.0
2023-09-19 13:00:00,386.64,387.47,386.64,387.11,12928.0,381.3999,382.2187,381.3999,381.8635,12928.0
2023-09-19 13:30:00,387.11,388.23,387.05,387.93,17184.0,381.8635,382.9684,381.8043,382.6724,17184.0
2023-09-19 14:00:00,387.98,388.75,387.76,388.57,27225.0,382.7217,383.4813,382.5047,383.3037,27225.0
2023-09-19 14:30:00,388.5,389.52,388.5,389.1,20368.0,383.2347,384.2409,383.2347,383.8266,20368.0
2023-09-19 15:00:00,389.01,389.56,388.68,389.47,27267.0,383.7378,384.2803,383.4123,384.1915,27267.0
2023-09-19 15:30:00,389.55,389.84,389.1,389.31,85229.0,384.2705,384.5565,383.8266,384.0337,85229.0
2023-09-20 09:30:00,390.02,391.5,388.21,391.29,33882.0,384.7341,386.194,382.9486,385.9869,33882.0
2023-09-20 10:00:00,391.47,392.12,390.66,390.89,16226.0,386.1644,386.8056,385.3654,385.5923,16226.0
2023-09-20 10:30:00,390.82,391.36,390.28,391.36,19473.0,385.5233,386.0559,384.9906,386.0559,19473.0
2023-09-20 11:00:00,391.39,391.84,391.05,391.8,17328.0,386.0855,386.5294,385.7501,386.49,17328.0
2023-09-20 11:30:00,391.75,391.87,390.97,391.73,23252.0,386.4406,386.559,385.6712,386.4209,23252.0
2023-09-20 12:00:00,391.8,391.8,391.11,391.41,12870.0,386.49,386.49,385.8093,386.1053,12870.0
2023-09-20 12:30:00,391.39,391.43,390.83,391.1,12307.0,386.0855,386.125,385.5331,385.7995,12307.0
2023-09-20 13:00:00,391.14,391.17,390.33,390.54,25078.0,385.8389,385.8685,385.0399,385.247,25078.0
2023-09-20 13:30:00,390.54,390.94,389.68,390.01,27391.0,385.247,385.6416,384.3987,384.7242,27391.0
2023-09-20 14:00:00,390.1,390.1,388.31,389.3,33329.0,384.813,384.813,383.0473,384.0239,33329.0
2023-09-20 14:30:00,389.22,390.16,388.18,388.32,41321.0,383.9449,384.8722,382.919,383.0571,41321.0
2023-09-20 15:00:00,388.6,389.08,387.15,387.75,26576.0,383.3333,383.8068,381.903,382.4949,26576.0
2023-09-20 15:30:00,387.77,387.78,385.82,386.43,86458.0,382.5146,382.5245,380.591,381.1928,86458.0
2023-09-21 09:30:00,383.64,385.0,377.61,377.62,75405.0,378.4406,379.7821,372.4923,372.5022,75405.0
2023-09-21 10:00:00,378.15,380.79,378.05,379.33,27272.0,373.025,375.6292,372.9263,374.189,27272.0
2023-09-21 10:30:00,378.97,379.5,377.93,378.13,50023.0,373.8339,374.3567,372.808,373.0052,50023.0
2023-09-21 11:00:00,378.11,378.57,376.83,376.83,30116.0,372.9855,373.4393,371.7229,371.7229,30116.0
2023-09-21 11:30:00,376.77,377.25,375.92,375.92,21863.0,371.6637,372.1372,370.8252,370.8252,21863.0
2023-09-21 12:00:00,375.92,376.03,374.35,374.46,30100.0,370.8252,370.9337,369.2765,369.385,30100.0
2023-09-21 12:30:00,374.47,375.04,373.92,374.52,28620.0,369.3948,369.9571,368.8523,369.4442,28620.0
2023-09-21 13:00:00,374.44,376.02,374.27,375.93,16346.0,369.3653,370.9238,369.1976,370.8351,16346.0
2023-09-21 13:30:00,376.06,376.1,374.87,375.11,14901.0,370.9633,371.0028,369.7894,370.0262,14901.0
2023-09-21 14:00:00,375.19,375.79,374.85,375.0,17725.0,370.1051,370.697,369.7697,369.9177,17725.0
2023-09-21 14:30:00,375.0,375.58,374.39,374.39,12776.0,369.9177,370.4898,369.3159,369.3159,12776.0
2023-09-21 15:00:00,374.37,375.3,374.15,374.23,23046.0,369.2962,370.2136,369.0792,369.1581,23046.0
2023-09-21 15:30:00,374.18,374.18,372.16,372.33,114217.0,369.1088,369.1088,367.1162,367.2838,114217.0
2023-09-22 09:30:00,372.57,374.17,371.07,371.47,71286.0,367.5206,369.0989,366.0409,366.4355,71286.0
2023-09-22 10:00:00,371.64,372.56,371.11,372.5,88038.0,366.6032,367.5107,366.0804,367.4515,88038.0
2023-09-22 10:30:00,372.44,373.3,372.01,372.75,104117.0,367.3924,368.2407,366.9682,367.6982,104117.0
2023-09-22 11:00:00,372.68,375.9,372.55,375.6,58713.0,367.6291,370.8055,367.5009,370.5095,58713.0
2023-09-22 11:30:00,375.67,375.67,373.56,373.64,27039.0,370.5786,370.5786,368.4972,368.5761,27039.0
2023-09-22 12:00:00,373.44,373.85,372.93,373.53,25075.0,368.3788,368.7832,367.8757,368.4676,25075.0
2023-09-22 12:30:00,373.51,374.52,373.4,374.08,9405.0,368.4479,369.4442,368.3393,369.0101,9405.0
2023-09-22 13:00:00,374.06,374.35,372.67,373.19,18105.0,368.9904,369.2765,367.6192,368.1322,18105.0
2023-09-22 13:30:00,373.07,373.26,372.08,372.7,20867.0,368.0138,368.2012,367.0372,367.6488,20867.0
2023-09-22 14:00:00,372.72,372.72,371.22,371.69,25716.0,367.6686,367.6686,366.1889,366.6525,25716.0
2023-09-22 14:30:00,371.58,372.11,371.46,372.05,11536.0,366.544,367.0668,366.4256,367.0076,11536.0
2023-09-22 15:00:00,372.01,374.02,372.01,373.6,13685.0,366.9682,368.9509,366.9682,368.5366,13685.0
2023-09-22 15:30:00,373.64,373.73,371.38,371.81,100484.0,368.5761,368.6649,366.3467,366.7709,100484.0
2023-09-25 09:30:00,370.44,372.6,369.51,372.6,82637.0,365.4195,367.5502,364.5021,367.5502,82637.0
2023-09-25 10:00:00,372.22,372.27,370.06,370.38,26552.0,367.1753,367.2247,365.0446,365.3603,26552.0
2023-09-25 10:30:00,370.44,371.27,369.96,369.97,22357.0,365.4195,366.2382,364.946,364.9558,22357.0
2023-09-25 11:00:00,369.79,372.38,369.74,372.0,33446.0,364.7783,367.3332,364.7289,366.9583,33446.0
2023-09-25 11:30:00,372.1,372.58,371.67,371.83,37296.0,367.057,367.5305,366.6328,366.7906,37296.0
2023-09-25 12:00:00,371.95,372.53,371.94,372.03,21420.0,366.909,367.4811,366.8991,366.9879,21420.0
2023-09-25 12:30:00,372.11,372.13,371.18,371.73,20462.0,367.0668,367.0866,366.1494,366.692,20462.0
2023-09-25 13:00:00,371.75,372.04,370.67,370.84,19030.0,366.7117,366.9978,365.6463,365.814,19030.0
2023-09-25 13:30:00,370.8,371.41,370.68,371.25,21207.0,365.7746,366.3763,365.6562,366.2185,21207.0
2023-09-25 14:00:00,371.26,371.57,371.01,371.26,20730.0,366.2283,366.5341,365.9817,366.2283,20730.0
2023-09-25 14:30:00,371.25,372.05,371.22,371.31,35942.0,366.2185,367.0076,366.1889,366.2777,35942.0
2023-09-25 15:00:00,371.28,371.57,370.41,371.17,28942.0,366.2481,366.5341,365.3899,366.1396,28942.0
2023-09-25 15:30:00,371.08,371.77,371.07,371.45,101300.0,366.0508,366.7314,366.0409,366.4158,101300.0
2023-09-26 09:30:00,366.18,368.62,365.0,367.04,130755.0,361.2172,363.6241,360.0532,362.0655,130755.0
2023-09-26 10:00:00,367.17,367.17,365.33,366.37,72960.0,362.1938,362.1938,360.3787,361.4046,72960.0
2023-09-26 10:30:00,366.25,367.6,366.16,367.35,70045.0,361.2862,362.618,361.1975,362.3713,70045.0
2023-09-26 11:00:00,367.61,367.8,366.85,366.85,52298.0,362.6278,362.8152,361.8781,361.8781,52298.0
2023-09-26 11:30:00,366.97,368.14,366.9,367.9,29792.0,361.9965,363.1506,361.9274,362.9139,29792.0
2023-09-26 12:00:00,367.93,368.08,366.71,367.18,11856.0,362.9435,363.0914,361.74,362.2036,11856.0
2023-09-26 12:30:00,367.08,367.23,366.51,366.7,11001.0,362.105,362.253,361.5427,361.7301,11001.0
2023-09-26 13:00:00,366.62,367.03,366.01,366.13,23297.0,361.6512,362.0557,361.0495,361.1679,23297.0
2023-09-26 13:30:00,366.11,366.42,364.79,365.37,75654.0,361.1481,361.4539,359.846,360.4182,75654.0
2023-09-26 14:00:00,365.16,365.45,364.72,364.92,57534.0,360.211,360.4971,359.777,359.9743,57534.0
2023-09-26 14:30:00,364.89,364.95,363.96,364.27,69099.0,359.9447,360.0039,359.0273,359.3331,69099.0
2023-09-26 15:00:00,364.22,364.24,363.24,363.59,65352.0,359.2838,359.3035,358.317,358.6623,65352.0
2023-09-26 15:30:00,363.58,364.47,363.42,364.06,232191.0,358.6524,359.5304,358.4946,359.1259,232191.0
2023-09-27 09:30:00,365.13,365.59,363.44,364.17,70898.0,360.1814,360.6352,358.5143,359.2344,70898.0
2023-09-27 10:00:00,364.29,364.67,362.67,364.67,46114.0,359.3528,359.7277,357.7548,359.7277,46114.0
2023-09-27 10:30:00,364.56,364.94,362.53,362.83,87341.0,359.6192,359.994,357.6167,357.9126,87341.0
2023-09-27 11:00:00,362.75,364.12,362.73,363.07,47254.0,357.8337,359.1851,357.814,358.1493,47254.0
2023-09-27 11:30:00,363.06,363.86,362.25,362.47,29146.0,358.1395,358.9286,357.3405,357.5575,29146.0
2023-09-27 12:00:00,362.57,362.57,361.42,362.38,35269.0,357.6561,357.6561,356.5217,357.4687,35269.0
2023-09-27 12:30:00,362.47,363.46,362.27,362.5,28133.0,357.5575,358.5341,357.3602,357.5871,28133.0
2023-09-27 13:00:00,362.54,362.95,361.52,361.76,29964.0,357.6265,358.031,356.6204,356.8571,29964.0
2023-09-27 13:30:00,361.64,361.78,360.91,361.53,40338.0,356.7387,356.8768,356.0186,356.6302,40338.0
2023-09-27 14:00:00,361.41,362.43,361.13,362.43,57687.0,356.5118,357.518,356.2356,357.518,57687.0
2023-09-27 14:30:00,362.41,363.82,362.41,363.22,67224.0,357.4983,358.8892,357.4983,358.2973,67224.0
2023-09-27 15:00:00,363.17,364.33,362.93,363.19,61712.0,358.248,359.3923,358.0112,358.2677,61712.0
2023-09-27 15:30:00,363.16,363.33,361.39,363.18,161164.0,358.2381,358.4058,356.4921,358.2579,161164.0
2023-09-28 09:30:00,363.06,366.1,362.83,365.03,101743.0,358.1395,361.1383,357.9126,360.0828,101743.0
2023-09-28 10:00:00,364.91,367.79,364.5,366.84,103425.0,359.9644,362.8054,359.56,361.8683,103425.0
2023-09-28 10:30:00,366.69,369.48,365.96,369.1,81566.0,361.7203,364.4725,361.0002,364.0976,81566.0
2023-09-28 11:00:00,369.02,369.24,367.63,369.1,77705.0,364.0187,364.2357,362.6475,364.0976,77705.0
2023-09-28 11:30:00,369.33,370.12,368.49,370.0,46939.0,364.3245,365.1038,363.4959,364.9854,46939.0
2023-09-28 12:00:00,370.17,370.28,369.0,370.02,41019.0,365.1531,365.2616,363.999,365.0052,41019.0
2023-09-28 12:30:00,370.1,370.32,368.5,368.54,29948.0,365.0841,365.3011,363.5058,363.5452,29948.0
2023-09-28 13:00:00,368.64,368.81,367.94,368.22,33166.0,363.6439,363.8116,362.9533,363.2295,33166.0
2023-09-28 13:30:00,368.03,368.27,367.16,367.68,21755.0,363.0421,363.2789,362.1839,362.6969,21755.0
2023-09-28 14:00:00,367.8,368.88,367.67,368.48,30214.0,362.8152,363.8806,362.687,363.486,30214.0
2023-09-28 14:30:00,368.57,368.69,367.29,367.89,33188.0,363.5748,363.6932,362.3122,362.904,33188.0
2023-09-28 15:00:00,367.96,369.21,367.83,369.02,44789.0,362.9731,364.2061,362.8448,364.0187,44789.0
2023-09-28 15:30:00,369.02,369.07,367.35,368.72,259304.0,364.0187,364.068,362.3713,363.7228,259304.0
2023-09-29 09:30:00,371.51,374.69,369.16,371.68,74110.0,366.475,369.6119,364.1568,366.6427,74110.0
2023-09-29 10:00:00,371.67,372.03,369.42,369.62,33979.0,366.6328,366.9879,364.4133,364.6106,33979.0
2023-09-29 10:30:00,369.56,370.69,369.56,370.27,19559.0,364.5514,365.6661,364.5514,365.2518,19559.0
2023-09-29 11:00:00,370.24,370.36,369.28,369.28,20765.0,365.2222,365.3405,364.2752,364.2752,20765.0
2023-09-29 11:30:00,369.22,369.24,367.88,368.43,23490.0,364.216,364.2357,362.8942,363.4367,23490.0
2023-09-29 12:00:00,368.23,368.23,367.16,367.69,20812.0,363.2394,363.2394,362.1839,362.7067,20812.0
2023-09-29 12:30:00,367.65,367.94,366.68,366.93,21085.0,362.6673,362.9533,361.7104,361.957,21085.0
2023-09-29 13:00:00,366.88,366.95,364.71,365.34,37462.0,361.9077,361.9768,359.7671,360.3886,37462.0
2023-09-29 13:30:00,365.41,366.32,364.99,364.99,14747.0,360.4576,361.3553,360.0433,360.0433,14747.0
2023-09-29 14:00:00,364.77,365.34,364.57,364.91,23045.0,359.8263,360.3886,359.629,359.9644,23045.0
2023-09-29 14:30:00,364.99,367.53,364.78,367.12,33942.0,360.0433,362.5489,359.8362,362.1445,33942.0
2023-09-29 15:00:00,367.24,367.38,365.62,366.19,32064.0,362.2628,362.4009,360.6648,361.2271,32064.0
2023-09-29 15:30:00,366.19,367.04,365.31,365.41,124474.0,361.2271,362.0655,360.359,360.4576,124474.0
2023-10-02 09:30:00,367.26,372.01,367.0,370.72,170771.0,362.2826,366.9682,362.0261,365.6957,170771.0
2023-10-02 10:00:00,370.44,371.89,368.84,369.35,93877.0,365.4195,366.8498,363.8411,364.3442,93877.0
2023-10-02 10:30:00,369.29,369.53,367.34,367.71,118559.0,364.285,364.5218,362.3615,362.7265,118559.0
2023-10-02 11:00:00,367.57,369.68,366.37,369.41,98104.0,362.5884,364.6698,361.4046,364.4034,98104.0
2023-10-02 11:30:00,369.32,369.75,366.21,366.78,59636.0,364.3146,364.7388,361.2468,361.8091,59636.0
2023-10-02 12:00:00,366.72,366.89,365.32,366.06,31549.0,361.7499,361.9176,360.3689,361.0988,31549.0
2023-10-02 12:30:00,366.16,366.25,364.59,364.95,47107.0,361.1975,361.2862,359.6487,360.0039,47107.0
2023-10-02 13:00:00,365.06,366.1,364.79,365.85,29461.0,360.1124,361.1383,359.846,360.8917,29461.0
2023-10-02 13:30:00,365.85,366.0,365.18,365.37,19968.0,360.8917,361.0396,360.2307,360.4182,19968.0
2023-10-02 14:00:00,365.36,366.84,365.24,365.24,26444.0,360.4083,361.8683,360.2899,360.2899,26444.0
2023-10-02 14:30:00,365.35,366.04,365.22,365.57,16047.0,360.3984,361.0791,360.2702,360.6155,16047.0
2023-10-02 15:00:00,365.56,366.57,364.98,366.15,34786.0,360.6056,361.6019,360.0335,361.1876,34786.0
2023-10-02 15:30:00,366.02,367.26,365.9,366.73,168375.0,361.0594,362.2826,360.941,361.7597,168375.0
2023-10-03 09:30:00,364.18,365.68,364.16,364.97,35081.0,359.2443,360.724,359.2246,360.0236,35081.0
2023-10-03 10:00:00,364.72,364.72,359.85,359.85,27190.0,359.777,359.777,354.973,354.973,27190.0
2023-10-03 10:30:00,359.6,359.96,357.64,358.22,38188.0,354.7264,355.0815,352.7929,353.3651,38188.0
2023-10-03 11:00:00,358.11,358.75,357.2,357.39,22981.0,353.2566,353.8879,352.3589,352.5463,22981.0
2023-10-03 11:30:00,357.2,357.65,356.74,357.28,26989.0,352.3589,352.8028,351.9051,352.4378,26989.0
2023-10-03 12:00:00,357.43,358.72,357.43,358.71,25626.0,352.5858,353.8583,352.5858,353.8484,25626.0
2023-10-03 12:30:00,358.75,358.87,357.6,357.88,12759.0,353.8879,354.0063,352.7535,353.0297,12759.0
2023-10-03 13:00:00,358.03,358.31,357.56,357.84,12429.0,353.1777,353.4539,352.714,352.9902,12429.0
2023-10-03 13:30:00,357.84,357.84,356.62,356.77,18183.0,352.9902,352.9902,351.7868,351.9347,18183.0
2023-10-03 14:00:00,356.8,356.8,355.52,355.63,21795.0,351.9643,351.9643,350.7017,350.8102,21795.0
2023-10-03 14:30:00,355.56,356.43,355.3,356.27,32665.0,350.7411,351.5993,350.4847,351.4415,32665.0
2023-10-03 15:00:00,356.28,356.46,355.33,355.43,49541.0,351.4514,351.6289,350.5142,350.6129,49541.0
2023-10-03 15:30:00,355.41,356.52,355.0,356.52,133843.0,350.5932,351.6881,350.1887,351.6881,133843.0
2023-10-04 09:30:00,357.91,361.23,357.24,359.08,45255.0,353.0593,356.3343,352.3984,354.2134,45255.0
2023-10-04 10:00:00,358.64,359.0,356.84,357.21,48263.0,353.7794,354.1345,352.0038,352.3688,48263.0
2023-10-04 10:30:00,357.05,358.49,356.97,357.09,19494.0,352.2109,353.6314,352.132,352.2504,19494.0
2023-10-04 11:00:00,357.09,359.7,357.09,359.7,17737.0,352.2504,354.825,352.2504,354.825,17737.0
2023-10-04 11:30:00,359.65,360.3,359.12,359.77,25044.0,354.7757,355.4169,354.2529,354.8941,25044.0
2023-10-04 12:00:00,359.96,360.86,359.26,360.86,17321.0,355.0815,355.9693,354.391,355.9693,17321.0
2023-10-04 12:30:00,360.94,361.14,360.17,360.61,35075.0,356.0482,356.2455,355.2887,355.7227,35075.0
2023-10-04 13:00:00,360.65,360.83,359.48,359.74,28470.0,355.7621,355.9397,354.608,354.8645,28470.0
2023-10-04 13:30:00,359.74,360.32,358.83,359.41,27835.0,354.8645,355.4366,353.9668,354.539,27835.0
2023-10-04 14:00:00,359.44,359.63,358.77,359.4,28254.0,354.5685,354.756,353.9076,354.5291,28254.0
2023-10-04 14:30:00,359.38,359.91,358.45,359.77,25803.0,354.5094,355.0322,353.592,354.8941,25803.0
2023-10-04 15:00:00,360.0,361.63,359.66,361.18,31398.0,355.121,356.7289,354.7856,356.285,31398.0
2023-10-04 15:30:00,361.28,362.58,360.82,362.28,146767.0,356.3836,357.666,355.9298,357.3701,146767.0
2023-10-05 09:30:00,361.13,362.43,360.01,361.6,31409.0,356.2356,357.518,355.1308,356.6993,31409.0
2023-10-05 10:00:00,361.72,361.81,359.61,359.87,24908.0,356.8176,356.9064,354.7362,354.9927,24908.0
2023-10-05 10:30:00,359.75,359.82,358.02,358.35,21399.0,354.8743,354.9434,353.1678,353.4933,21399.0
2023-10-05 11:00:00,358.33,358.94,357.45,358.53,27985.0,353.4736,354.0753,352.6055,353.6709,27985.0
2023-10-05 11:30:00,358.46,359.92,358.45,359.19,14239.0,353.6018,355.042,353.592,354.3219,14239.0
2023-10-05 12:00:00,359.18,360.82,359.11,360.81,16882.0,354.3121,355.9298,354.243,355.92,16882.0
2023-10-05 12:30:00,360.81,360.97,359.71,359.74,16514.0,355.92,356.0778,354.8349,354.8645,16514.0
2023-10-05 13:00:00,359.85,359.89,359.14,359.63,12617.0,354.973,355.0124,354.2726,354.756,12617.0
2023-10-05 13:30:00,359.65,360.97,359.45,360.46,20104.0,354.7757,356.0778,354.5784,355.5747,20104.0
2023-10-05 14:00:00,360.65,361.14,360.05,360.35,16330.0,355.7621,356.2455,355.1703,355.4662,16330.0
2023-10-05 14:30:00,360.49,361.29,360.44,361.14,13392.0,355.6043,356.3935,355.555,356.2455,13392.0
2023-10-05 15:00:00,361.16,361.56,360.92,361.48,16951.0,356.2652,356.6598,356.0285,356.5809,16951.0
2023-10-05 15:30:00,361.6,362.08,361.01,361.24,82430.0,356.6993,357.1728,356.1173,356.3441,82430.0
2023-10-06 09:30:00,359.66,359.66,357.55,358.86,44928.0,354.7856,354.7856,352.7042,353.9964,44928.0
2023-10-06 10:00:00,358.71,359.76,357.7,359.76,23293.0,353.8484,354.8842,352.8521,354.8842,23293.0
2023-10-06 10:30:00,360.17,361.17,359.72,360.04,18922.0,355.2887,356.2751,354.8447,355.1604,18922.0
2023-10-06 11:00:00,360.42,362.25,360.06,361.71,16666.0,355.5353,357.3405,355.1801,356.8078,16666.0
2023-10-06 11:30:00,361.76,364.47,361.76,364.32,17193.0,356.8571,359.5304,356.8571,359.3824,17193.0
2023-10-06 12:00:00,364.51,364.78,363.38,363.97,12526.0,359.5698,359.8362,358.4551,359.0371,12526.0
2023-10-06 12:30:00,363.95,364.49,363.75,363.91,13521.0,359.0174,359.5501,358.8201,358.978,13521.0
2023-10-06 13:00:00,363.94,365.0,363.57,364.66,18807.0,359.0076,360.0532,358.6426,359.7178,18807.0
2023-10-06 13:30:00,364.81,365.4,364.44,365.05,13715.0,359.8658,360.4478,359.5008,360.1025,13715.0
2023-10-06 14:00:00,364.71,365.26,364.56,365.26,16638.0,359.7671,360.3097,359.6192,360.3097,16638.0
2023-10-06 14:30:00,365.23,366.18,365.19,365.86,17882.0,360.2801,361.2172,360.2406,360.9015,17882.0
2023-10-06 15:00:00,365.64,365.82,364.68,365.0,43172.0,360.6845,360.8621,359.7375,360.0532,43172.0
2023-10-06 15:30:00,365.0,365.33,363.84,364.06,124991.0,360.0532,360.3787,358.9089,359.1259,124991.0
2023-10-09 09:30:00,361.98,364.15,361.98,362.88,35391.0,357.0741,359.2147,357.0741,357.9619,35391.0
2023-10-09 10:00:00,363.08,364.26,362.93,363.83,22939.0,358.1592,359.3232,358.0112,358.899,22939.0
2023-10-09 10:30:00,363.81,363.93,363.07,363.69,22329.0,358.8793,358.9977,358.1493,358.7609,22329.0
2023-10-09 11:00:00,363.51,364.15,362.91,364.01,15672.0,358.5834,359.2147,357.9915,359.0766,15672.0
2023-10-09 11:30:00,364.17,365.08,364.12,364.74,41438.0,359.2344,360.1321,359.1851,359.7967,41438.0
2023-10-09 12:00:00,364.8,365.47,364.57,364.57,19028.0,359.8559,360.5168,359.629,359.629,19028.0
2023-10-09 12:30:00,364.55,364.78,363.97,364.18,11451.0,359.6093,359.8362,359.0371,359.2443,11451.0
2023-10-09 13:00:00,364.43,364.92,364.11,364.92,7122.0,359.4909,359.9743,359.1753,359.9743,7122.0
2023-10-09 13:30:00,364.92,366.6,364.91,366.6,23337.0,359.9743,361.6315,359.9644,361.6315,23337.0
2023-10-09 14:00:00,366.54,366.64,366.07,366.3,11800.0,361.5723,361.671,361.1087,361.3356,11800.0
2023-10-09 14:30:00,366.36,367.28,366.03,367.0,10131.0,361.3948,362.3023,361.0692,362.0261,10131.0
2023-10-09 15:00:00,366.94,367.22,366.65,367.05,12710.0,361.9669,362.2431,361.6808,362.0754,12710.0
2023-10-09 15:30:00,366.99,366.99,365.84,366.53,56613.0,362.0162,362.0162,360.8818,361.5625,56613.0
2023-10-10 09:30:00,366.0,368.01,365.26,368.01,40173.0,361.0396,363.0224,360.3097,363.0224,40173.0
2023-10-10 10:00:00,368.06,369.98,368.03,369.98,16001.0,363.0717,364.9657,363.0421,364.9657,16001.0
2023-10-10 10:30:00,369.97,370.89,369.67,370.07,24623.0,364.9558,365.8634,364.6599,365.0545,24623.0
2023-10-10 11:00:00,370.07,371.06,369.88,370.93,28278.0,365.0545,366.0311,364.8671,365.9028,28278.0
2023-10-10 11:30:00,370.91,371.94,370.68,371.79,10748.0,365.8831,366.8991,365.6562,366.7512,10748.0
2023-10-10 12:00:00,371.72,372.23,371.48,371.85,5914.0,366.6821,367.1852,366.4454,366.8104,5914.0
2023-10-10 12:30:00,372.02,372.43,371.61,371.8,12559.0,366.978,367.3825,366.5736,366.761,12559.0
2023-10-10 13:00:00,371.75,371.78,370.21,370.93,27890.0,366.7117,366.7413,365.1926,365.9028,27890.0
2023-10-10 13:30:00,370.88,371.14,370.48,371.09,15075.0,365.8535,366.11,365.4589,366.0607,15075.0
2023-10-10 14:00:00,371.05,371.05,369.99,370.19,23067.0,366.0212,366.0212,364.9756,365.1728,23067.0
2023-10-10 14:30:00,370.27,370.51,369.24,369.48,25428.0,365.2518,365.4885,364.2357,364.4725,25428.0
2023-10-10 15:00:00,369.49,369.99,369.45,369.62,22127.0,364.4823,364.9756,364.4429,364.6106,22127.0
2023-10-10 15:30:00,369.65,370.04,369.29,369.72,63417.0,364.6402,365.0249,364.285,364.7092,63417.0
2023-10-11 09:30:00,371.93,374.05,370.53,371.5,28140.0,366.8893,368.9805,365.5082,366.4651,28140.0
2023-10-11 10:00:00,371.5,371.71,370.35,371.08,22827.0,366.4651,366.6722,365.3307,366.0508,22827.0
2023-10-11 10:30:00,371.16,371.53,370.49,371.23,15643.0,366.1297,366.4947,365.4688,366.1988,15643.0
2023-10-11 11:00:00,371.34,372.1,370.09,370.53,17536.0,366.3073,367.057,365.0742,365.5082,17536.0
2023-10-11 11:30:00,370.54,371.11,370.19,370.4,17303.0,365.5181,366.0804,365.1728,365.38,17303.0
2023-10-11 12:00:00,370.22,370.4,369.45,369.69,11990.0,365.2024,365.38,364.4429,364.6796,11990.0
2023-10-11 12:30:00,369.57,370.42,369.57,370.17,7463.0,364.5613,365.3997,364.5613,365.1531,7463.0
2023-10-11 13:00:00,370.38,370.4,369.58,369.85,7136.0,365.3603,365.38,364.5711,364.8375,7136.0
2023-10-11 13:30:00,369.64,369.88,369.22,369.83,7325.0,364.6303,364.8671,364.216,364.8177,7325.0
2023-10-11 14:00:00,369.64,370.89,369.64,370.59,11069.0,364.6303,365.8634,364.6303,365.5674,11069.0
2023-10-11 14:30:00,370.49,371.11,370.36,371.01,15992.0,365.4688,366.0804,365.3405,365.9817,15992.0
2023-10-11 15:00:00,371.16,371.67,370.98,371.42,14299.0,366.1297,366.6328,365.9521,366.3862,14299.0
2023-10-11 15:30:00,371.3,372.46,371.23,371.8,71534.0,366.2678,367.4121,366.1988,366.761,71534.0
2023-10-12 09:30:00,372.84,373.39,370.39,370.6,37168.0,367.7869,368.3295,365.3701,365.5773,37168.0
2023-10-12 10:00:00,370.3,370.99,368.47,369.94,26051.0,365.2814,365.962,363.4762,364.9262,26051.0
2023-10-12 10:30:00,369.95,370.25,368.69,370.03,23241.0,364.9361,365.232,363.6932,365.015,23241.0
2023-10-12 11:00:00,369.9,371.15,369.07,371.04,28195.0,364.8868,366.1198,364.068,366.0113,28195.0
2023-10-12 11:30:00,370.91,371.09,370.23,370.56,18792.0,365.8831,366.0607,365.2123,365.5378,18792.0
2023-10-12 12:00:00,370.75,371.36,370.53,371.17,12563.0,365.7253,366.327,365.5082,366.1396,12563.0
2023-10-12 12:30:00,370.82,371.02,369.88,369.94,23516.0,365.7943,365.9916,364.8671,364.9262,23516.0
2023-10-12 13:00:00,369.88,369.89,366.66,366.8,21175.0,364.8671,364.8769,361.6907,361.8288,21175.0
2023-10-12 13:30:00,366.79,367.2,365.23,365.23,25348.0,361.8189,362.2234,360.2801,360.2801,25348.0
2023-10-12 14:00:00,365.37,365.49,363.87,365.07,19423.0,360.4182,360.5365,358.9385,360.1222,19423.0
2023-10-12 14:30:00,364.98,365.99,364.86,365.71,16169.0,360.0335,361.0298,359.9151,360.7536,16169.0
2023-10-12 15:00:00,365.7,366.32,365.43,365.87,19896.0,360.7437,361.3553,360.4774,360.9114,19896.0
2023-10-12 15:30:00,365.84,366.87,365.62,365.81,105641.0,360.8818,361.8978,360.6648,360.8522,105641.0
2023-10-13 09:30:00,366.51,368.48,365.26,365.49,37769.0,361.5427,363.486,360.3097,360.5365,37769.0
2023-10-13 10:00:00,365.49,366.49,364.77,366.16,28686.0,360.5365,361.523,359.8263,361.1975,28686.0
2023-10-13 10:30:00,365.98,366.33,362.77,362.78,28488.0,361.0199,361.3652,357.8534,357.8633,28488.0
2023-10-13 11:00:00,362.73,363.19,361.71,362.52,16728.0,357.814,358.2677,356.8078,357.6068,16728.0
2023-10-13 11:30:00,362.65,363.06,361.32,361.32,20167.0,357.735,358.1395,356.4231,356.4231,20167.0
2023-10-13 12:00:00,361.48,363.4,361.48,363.4,13009.0,356.5809,358.4749,356.5809,358.4749,13009.0
2023-10-13 12:30:00,363.2,363.64,362.12,362.77,7751.0,358.2776,358.7116,357.2122,357.8534,7751.0
2023-10-13 13:00:00,362.31,362.42,361.08,361.08,10240.0,357.3996,357.5082,356.1863,356.1863,10240.0
2023-10-13 13:30:00,360.91,362.43,360.54,361.94,6230.0,356.0186,357.518,355.6536,357.0347,6230.0
2023-10-13 14:00:00,361.94,362.66,361.93,362.66,12565.0,357.0347,357.7449,357.0248,357.7449,12565.0
2023-10-13 14:30:00,362.53,363.48,362.18,362.78,11076.0,357.6167,358.5538,357.2714,357.8633,11076.0
2023-10-13 15:00:00,362.8,364.15,362.69,363.01,19572.0,357.883,359.2147,357.7745,358.0902,19572.0
2023-10-13 15:30:00,363.01,363.76,362.11,363.59,62260.0,358.0902,358.83,357.2024,358.6623,62260.0
2023-10-16 09:30:00,366.38,367.51,364.98,367.13,29246.0,361.4145,362.5292,360.0335,362.1543,29246.0
2023-10-16 10:00:00,367.33,369.29,366.58,369.11,16639.0,362.3516,364.285,361.6118,364.1075,16639.0
2023-10-16 10:30:00,369.86,370.94,369.51,370.42,13441.0,364.8473,365.9127,364.5021,365.3997,13441.0
2023-10-16 11:00:00,370.76,371.63,369.87,370.09,16788.0,365.7351,366.5933,364.8572,365.0742,16788.0
2023-10-16 11:30:00,370.1,370.3,368.62,368.85,12816.0,365.0841,365.2814,363.6241,363.851,12816.0
2023-10-16 12:00:00,368.84,369.34,368.54,369.16,13509.0,363.8411,364.3344,363.5452,364.1568,13509.0
2023-10-16 12:30:00,369.15,369.23,368.88,369.12,15520.0,364.1469,364.2259,363.8806,364.1174,15520.0
2023-10-16 13:00:00,369.3,369.71,367.46,368.33,16959.0,364.2949,364.6994,362.4798,363.3381,16959.0
2023-10-16 13:30:00,368.16,369.02,368.06,368.36,10336.0,363.1704,364.0187,363.0717,363.3677,10336.0
2023-10-16 14:00:00,368.54,368.56,367.93,368.2,14085.0,363.5452,363.5649,362.9435,363.2098,14085.0
2023-10-16 14:30:00,368.11,368.31,367.45,368.08,28812.0,363.121,363.3183,362.47,363.0914,28812.0
2023-10-16 15:00:00,368.08,368.15,367.56,368.09,25955.0,363.0914,363.1605,362.5785,363.1013,25955.0
2023-10-16 15:30:00,368.23,368.23,367.16,367.45,117365.0,363.2394,363.2394,362.1839,362.47,117365.0
2023-10-17 09:30:00,364.72,366.69,362.84,366.07,45290.0,359.777,361.7203,357.9225,361.1087,45290.0
2023-10-17 10:00:00,365.91,369.58,365.86,369.06,15923.0,360.9509,364.5711,360.9015,364.0582,15923.0
2023-10-17 10:30:00,368.95,369.78,368.5,369.33,13327.0,363.9497,364.7684,363.5058,364.3245,13327.0
2023-10-17 11:00:00,369.44,370.22,369.09,370.01,12508.0,364.433,365.2024,364.0878,364.9953,12508.0
2023-10-17 11:30:00,370.06,371.65,369.99,371.01,31499.0,365.0446,366.6131,364.9756,365.9817,31499.0
2023-10-17 12:00:00,371.05,371.45,370.23,370.86,16536.0,366.0212,366.4158,365.2123,365.8338,16536.0
2023-10-17 12:30:00,370.9,371.0,368.38,368.56,31030.0,365.8732,365.9719,363.3874,363.5649,31030.0
2023-10-17 13:00:00,368.56,368.7,367.96,368.08,6372.0,363.5649,363.703,362.9731,363.0914,6372.0
2023-10-17 13:30:00,368.01,368.01,366.18,366.29,8816.0,363.0224,363.0224,361.2172,361.3257,8816.0
2023-10-17 14:00:00,366.24,366.42,365.74,365.79,11724.0,361.2764,361.4539,360.7832,360.8325,11724.0
2023-10-17 14:30:00,365.81,366.55,364.79,365.18,13476.0,360.8522,361.5822,359.846,360.2307,13476.0
2023-10-17 15:00:00,365.11,366.52,365.06,366.34,19811.0,360.1617,361.5526,360.1124,361.375,19811.0
2023-10-17 15:30:00,366.5,367.41,366.29,367.36,71530.0,361.5329,362.4305,361.3257,362.3812,71530.0
2023-10-18 09:30:00,364.24,365.75,362.54,362.74,38356.0,359.3035,360.793,357.6265,357.8238,38356.0
2023-10-18 10:00:00,363.1,365.38,362.1,363.8,14274.0,358.1789,360.428,357.1925,358.8695,14274.0
2023-10-18 10:30:00,363.36,363.82,362.35,362.53,16938.0,358.4354,358.8892,357.4391,357.6167,16938.0
2023-10-18 11:00:00,362.34,363.66,362.24,363.46,11560.0,357.4292,358.7314,357.3306,358.5341,11560.0
2023-10-18 11:30:00,363.47,363.64,362.84,363.33,30952.0,358.5439,358.7116,357.9225,358.4058,30952.0
2023-10-18 12:00:00,362.93,363.73,362.38,362.41,19098.0,358.0112,358.8004,357.4687,357.4983,19098.0
2023-10-18 12:30:00,362.74,363.24,361.81,361.82,12162.0,357.8238,358.317,356.9064,356.9163,12162.0
2023-10-18 13:00:00,361.73,364.3,361.57,363.61,20424.0,356.8275,359.3627,356.6697,358.682,20424.0
2023-10-18 13:30:00,363.64,363.64,362.14,362.9,11956.0,358.7116,358.7116,357.232,357.9817,11956.0
2023-10-18 14:00:00,362.8,363.59,361.88,361.97,24567.0,357.883,358.6623,356.9755,357.0643,24567.0
2023-10-18 14:30:00,361.88,362.4,360.63,361.16,28412.0,356.9755,357.4884,355.7424,356.2652,28412.0
2023-10-18 15:00:00,361.07,361.08,360.06,360.22,58139.0,356.1765,356.1863,355.1801,355.338,58139.0
2023-10-18 15:30:00,360.28,361.31,359.69,359.89,163593.0,355.3972,356.4132,354.8152,355.0124,163593.0
2023-10-19 09:30:00,360.78,361.1,358.65,360.96,62459.0,355.8904,356.206,353.7893,356.0679,62459.0
2023-10-19 10:00:00,360.78,360.8,357.79,357.93,27798.0,355.8904,355.9101,352.9409,353.079,27798.0
2023-10-19 10:30:00,357.88,358.1,357.05,357.55,21604.0,353.0297,353.2467,352.2109,352.7042,21604.0
2023-10-19 11:00:00,357.81,358.85,357.73,358.8,24568.0,352.9606,353.9865,352.8817,353.9372,24568.0
2023-10-19 11:30:00,358.86,359.61,358.52,359.08,17523.0,353.9964,354.7362,353.661,354.2134,17523.0
2023-10-19 12:00:00,359.18,362.38,358.49,359.7,23851.0,354.3121,357.4687,353.6314,354.825,23851.0
2023-10-19 12:30:00,359.92,360.95,357.0,360.92,32979.0,355.042,356.0581,352.1616,356.0285,32979.0
2023-10-19 13:00:00,361.19,362.12,360.35,360.49,16636.0,356.2948,357.2122,355.4662,355.6043,16636.0
2023-10-19 13:30:00,360.63,361.02,358.68,359.57,18619.0,355.7424,356.1271,353.8188,354.6968,18619.0
2023-10-19 14:00:00,359.44,359.62,358.31,358.5,14813.0,354.5685,354.7461,353.4539,353.6413,14813.0
2023-10-19 14:30:00,358.21,358.37,356.35,356.66,20908.0,353.3552,353.513,351.5204,351.8262,20908.0
2023-10-19 15:00:00,356.63,357.42,356.1,356.56,23138.0,351.7966,352.5759,351.2738,351.7276,23138.0
2023-10-19 15:30:00,356.59,358.03,356.05,357.35,112793.0,351.7572,353.1777,351.2245,352.5069,112793.0
2023-10-20 09:30:00,357.42,357.42,354.54,354.62,146298.0,352.5759,352.5759,349.735,349.8139,146298.0
2023-10-20 10:00:00,354.8,354.96,352.69,352.94,31064.0,349.9914,350.1493,347.91,348.1566,31064.0
2023-10-20 10:30:00,352.68,353.75,352.24,352.4,49187.0,347.9002,348.9557,347.4661,347.624,49187.0
2023-10-20 11:00:00,352.4,353.05,351.84,352.55,49122.0,347.624,348.2651,347.0715,347.7719,49122.0
2023-10-20 11:30:00,352.37,353.03,351.67,352.56,43400.0,347.5944,348.2454,346.9038,347.7818,43400.0
2023-10-20 12:00:00,352.7,353.34,351.1,352.88,29416.0,347.9199,348.5512,346.3416,348.0975,29416.0
2023-10-20 12:30:00,352.83,354.09,352.57,353.88,38148.0,348.0481,349.2911,347.7917,349.0839,38148.0
2023-10-20 13:00:00,353.77,354.22,352.99,353.27,57741.0,348.9754,349.4193,348.206,348.4822,57741.0
2023-10-20 13:30:00,353.28,353.93,352.67,353.61,49047.0,348.492,349.1332,347.8903,348.8176,49047.0
2023-10-20 14:00:00,353.67,353.69,351.56,351.67,40193.0,348.8767,348.8965,346.7953,346.9038,40193.0
2023-10-20 14:30:00,351.55,352.78,351.22,352.33,31408.0,346.7855,347.9988,346.4599,347.5549,31408.0
2023-10-20 15:00:00,352.38,352.78,350.95,351.56,32954.0,347.6042,347.9988,346.1936,346.7953,32954.0
2023-10-20 15:30:00,351.54,352.09,349.89,349.97,318266.0,346.7756,347.3182,345.148,345.2269,318266.0
2023-10-23 09:30:00,347.9,351.16,346.11,351.16,83684.0,343.1849,346.4008,341.4192,346.4008,83684.0
2023-10-23 10:00:00,350.84,351.63,349.71,349.71,57331.0,346.0851,346.8644,344.9704,344.9704,57331.0
2023-10-23 10:30:00,349.92,350.68,349.27,350.56,24443.0,345.1776,345.9273,344.5364,345.8089,24443.0
2023-10-23 11:00:00,350.87,352.68,350.66,352.44,29313.0,346.1147,347.9002,345.9075,347.6634,29313.0
2023-10-23 11:30:00,352.42,353.64,352.26,353.5,26941.0,347.6437,348.8472,347.4859,348.709,26941.0
2023-10-23 12:00:00,353.81,354.0,352.59,353.46,23386.0,349.0148,349.2023,347.8114,348.6696,23386.0
2023-10-23 12:30:00,353.59,354.56,353.13,354.56,14306.0,348.7978,349.7547,348.3441,349.7547,14306.0
2023-10-23 13:00:00,354.54,354.67,353.01,353.41,21385.0,349.735,349.8632,348.2257,348.6203,21385.0
2023-10-23 13:30:00,353.24,353.78,352.64,353.11,28578.0,348.4526,348.9853,347.8607,348.3243,28578.0
2023-10-23 14:00:00,352.97,353.12,352.31,352.35,25409.0,348.1862,348.3342,347.5352,347.5746,25409.0
2023-10-23 14:30:00,352.44,353.14,352.27,352.63,44223.0,347.6634,348.3539,347.4957,347.8508,44223.0
2023-10-23 15:00:00,352.66,353.0,351.11,351.23,29155.0,347.8804,348.2158,346.3514,346.4698,29155.0
2023-10-23 15:30:00,351.1,351.63,350.05,350.2,146504.0,346.3416,346.8644,345.3058,345.4538,146504.0
2023-10-24 09:30:00,350.25,353.91,350.25,350.99,54536.0,345.5031,349.1135,345.5031,346.2331,54536.0
2023-10-24 10:00:00,350.57,350.87,349.2,350.25,29562.0,345.8188,346.1147,344.4673,345.5031,29562.0
2023-10-24 10:30:00,350.11,351.44,349.74,351.1,35447.0,345.365,346.677,345.0,346.3416,35447.0
2023-10-24 11:00:00,351.11,351.11,348.33,348.59,40104.0,346.3514,346.3514,343.6091,343.8656,40104.0
2023-10-24 11:30:00,348.35,349.19,347.2,347.73,33666.0,343.6288,344.4575,342.4944,343.0172,33666.0
2023-10-24 12:00:00,347.71,348.05,345.57,345.77,31180.0,342.9975,343.3329,340.8865,341.0838,31180.0
2023-10-24 12:30:00,345.66,346.24,345.29,345.94,32479.0,340.9753,341.5474,340.6103,341.2515,32479.0
2023-10-24 13:00:00,345.98,346.42,345.57,346.31,31169.0,341.291,341.725,340.8865,341.6165,31169.0
2023-10-24 13:30:00,346.29,346.58,345.14,345.48,43046.0,341.5968,341.8828,340.4624,340.7977,43046.0
2023-10-24 14:00:00,345.59,346.2,345.32,345.74,51310.0,340.9063,341.508,340.6399,341.0542,51310.0
2023-10-24 14:30:00,345.93,346.84,345.93,346.01,73469.0,341.2416,342.1393,341.2416,341.3206,73469.0
2023-10-24 15:00:00,346.09,346.71,345.1,346.62,112553.0,341.3995,342.0111,340.4229,341.9223,112553.0
2023-10-24 15:30:00,346.62,348.23,346.42,347.94,201522.0,341.9223,343.5105,341.725,343.2244,201522.0
2023-10-25 09:30:00,346.62,350.73,345.91,349.95,61490.0,341.9223,345.9766,341.2219,345.2072,61490.0
2023-10-25 10:00:00,349.71,351.3,348.19,351.28,36845.0,344.9704,346.5389,343.471,346.5191,36845.0
2023-10-25 10:30:00,351.5,353.57,351.3,351.5,48965.0,346.7362,348.7781,346.5389,346.7362,48965.0
2023-10-25 11:00:00,351.44,352.8,351.02,352.55,38186.0,346.677,348.0185,346.2627,347.7719,38186.0
2023-10-25 11:30:00,352.54,352.57,350.67,350.84,37498.0,347.7621,347.7917,345.9174,346.0851,37498.0
2023-10-25 12:00:00,350.84,350.96,349.38,350.42,29064.0,346.0851,346.2035,344.6449,345.6708,29064.0
2023-10-25 12:30:00,350.53,350.77,348.98,349.15,25471.0,345.7793,346.016,344.2503,344.418,25471.0
2023-10-25 13:00:00,349.25,349.81,348.82,349.03,20980.0,344.5166,345.0691,344.0925,344.2996,20980.0
2023-10-25 13:30:00,349.0,349.05,348.14,349.05,17170.0,344.27,344.3194,343.4217,344.3194,17170.0
2023-10-25 14:00:00,348.95,349.35,348.66,348.85,17713.0,344.2207,344.6153,343.9346,344.1221,17713.0
2023-10-25 14:30:00,348.85,349.25,348.33,348.98,28852.0,344.1221,344.5166,343.6091,344.2503,28852.0
2023-10-25 15:00:00,348.98,349.24,348.35,348.97,27920.0,344.2503,344.5068,343.6288,344.2404,27920.0
2023-10-25 15:30:00,349.14,349.75,348.8,349.24,102437.0,344.4081,345.0099,344.0727,344.5068,102437.0
2023-10-26 09:30:00,347.74,351.57,347.44,349.82,46410.0,343.0271,346.8052,342.7312,345.0789,46410.0
2023-10-26 10:00:00,349.89,352.29,349.79,351.69,47161.0,345.148,347.5154,345.0493,346.9236,47161.0
2023-10-26 10:30:00,352.01,352.83,350.8,352.61,40476.0,347.2392,348.0481,346.0456,347.8311,40476.0
2023-10-26 11:00:00,352.62,352.86,350.38,351.12,24404.0,347.841,348.0777,345.6313,346.3613,24404.0
2023-10-26 11:30:00,350.96,351.49,350.5,350.66,18028.0,346.2035,346.7263,345.7497,345.9075,18028.0
2023-10-26 12:00:00,350.4,350.4,348.53,349.13,19922.0,345.6511,345.6511,343.8064,344.3983,19922.0
2023-10-26 12:30:00,348.98,349.41,348.34,348.42,26434.0,344.2503,344.6745,343.619,343.6979,26434.0
2023-10-26 13:00:00,348.3,349.45,348.15,349.07,19660.0,343.5795,344.7139,343.4316,344.3391,19660.0
2023-10-26 13:30:00,349.03,350.0,348.48,349.95,18565.0,344.2996,345.2565,343.7571,345.2072,18565.0
2023-10-26 14:00:00,350.0,350.71,349.67,350.18,14335.0,345.2565,345.9569,344.931,345.434,14335.0
2023-10-26 14:30:00,350.18,351.08,350.01,351.08,29148.0,345.434,346.3218,345.2663,346.3218,29148.0
2023-10-26 15:00:00,351.09,351.56,349.99,350.15,32331.0,346.3317,346.7953,345.2466,345.4045,32331.0
2023-10-26 15:30:00,349.99,350.01,348.1,348.38,98318.0,345.2466,345.2663,343.3822,343.6584,98318.0
2023-10-27 09:30:00,348.5,349.99,343.44,346.06,55367.0,343.7768,345.2466,338.7854,341.3699,55367.0
2023-10-27 10:00:00,345.49,346.29,344.07,344.76,26078.0,340.8076,341.5968,339.4069,340.0875,26078.0
2023-10-27 10:30:00,344.78,345.17,343.33,344.89,33119.0,340.1072,340.4919,338.6769,340.2157,33119.0
2023-10-27 11:00:00,345.05,345.09,343.96,344.15,30018.0,340.3736,340.413,339.2983,339.4858,30018.0
2023-10-27 11:30:00,344.01,344.12,343.21,343.62,26366.0,339.3477,339.4562,338.5585,338.963,26366.0
2023-10-27 12:00:00,343.54,343.71,342.79,343.62,20372.0,338.884,339.0517,338.1442,338.963,20372.0
2023-10-27 12:30:00,343.73,344.0,342.82,342.84,32411.0,339.0715,339.3378,338.1738,338.1935,32411.0
2023-10-27 13:00:00,343.07,343.08,341.4,341.78,22431.0,338.4204,338.4303,336.773,337.1479,22431.0
2023-10-27 13:30:00,341.65,342.29,341.09,341.38,12614.0,337.0196,337.651,336.4672,336.7533,12614.0
2023-10-27 14:00:00,341.31,341.83,340.61,340.69,25557.0,336.6843,337.1972,335.9937,336.0727,25557.0
2023-10-27 14:30:00,340.63,342.37,340.62,341.3,44332.0,336.0135,337.7299,336.0036,336.6744,44332.0
2023-10-27 15:00:00,341.29,342.14,341.03,342.04,47598.0,336.6645,337.503,336.4081,337.4044,47598.0
2023-10-27 15:30:00,342.13,342.73,341.31,342.71,161487.0,337.4931,338.085,336.6843,338.0653,161487.0
2023-10-30 09:30:00,344.8,345.33,342.3,342.37,67355.0,340.127,340.6498,337.6608,337.7299,67355.0
2023-10-30 10:00:00,342.22,342.7,340.49,341.19,42655.0,337.5819,338.0554,335.8754,336.5659,42655.0
2023-10-30 10:30:00,340.97,342.02,340.86,341.86,73454.0,336.3489,337.3846,336.2404,337.2268,73454.0
2023-10-30 11:00:00,341.98,343.65,341.9,343.65,42744.0,337.3452,338.9925,337.2663,338.9925,42744.0
2023-10-30 11:30:00,343.56,344.67,343.53,344.55,46761.0,338.9038,339.9987,338.8742,339.8803,46761.0
2023-10-30 12:00:00,344.55,344.55,343.21,343.8,27788.0,339.8803,339.8803,338.5585,339.1405,27788.0
2023-10-30 12:30:00,343.81,344.3,342.85,343.65,39646.0,339.1504,339.6337,338.2034,338.9925,39646.0
2023-10-30 13:00:00,343.71,345.41,343.49,345.32,48719.0,339.0517,340.7287,338.8347,340.6399,48719.0
2023-10-30 13:30:00,345.45,345.92,344.97,345.82,31641.0,340.7681,341.2318,340.2947,341.1331,31641.0
2023-10-30 14:00:00,345.91,345.91,345.2,345.53,37138.0,341.2219,341.2219,340.5215,340.8471,37138.0
2023-10-30 14:30:00,345.53,346.62,345.47,346.09,54844.0,340.8471,341.9223,340.7879,341.3995,54844.0
2023-10-30 15:00:00,346.18,346.83,346.01,346.44,83786.0,341.4883,342.1294,341.3206,341.7447,83786.0
2023-10-30 15:30:00,346.44,346.45,345.05,345.06,231422.0,341.7447,341.7546,340.3736,340.3834,231422.0
2023-10-31 09:30:00,345.49,347.04,343.89,343.99,67902.0,340.8076,342.3366,339.2293,339.3279,67902.0
2023-10-31 10:00:00,343.88,345.95,342.93,345.57,83082.0,339.2194,341.2614,338.2823,340.8865,83082.0
2023-10-31 10:30:00,345.56,346.35,345.1,346.19,66409.0,340.8767,341.656,340.4229,341.4981,66409.0
2023-10-31 11:00:00,346.29,346.29,344.87,345.23,40115.0,341.5968,341.5968,340.196,340.5511,40115.0
2023-10-31 11:30:00,345.03,346.6,344.85,346.47,26471.0,340.3538,341.9026,340.1763,341.7743,26471.0
2023-10-31 12:00:00,346.52,346.72,345.62,346.02,29416.0,341.8236,342.0209,340.9358,341.3304,29416.0
2023-10-31 12:30:00,346.02,346.72,345.35,346.43,27312.0,341.3304,342.0209,340.6695,341.7349,27312.0
2023-10-31 13:00:00,346.47,346.82,346.29,346.59,38435.0,341.7743,342.1196,341.5968,341.8927,38435.0
2023-10-31 13:30:00,346.67,347.7,346.55,347.55,64648.0,341.9716,342.9877,341.8532,342.8397,64648.0
2023-10-31 14:00:00,347.55,347.96,347.12,347.65,87203.0,342.8397,343.2441,342.4155,342.9383,87203.0
2023-10-31 14:30:00,347.57,348.16,346.91,347.87,44655.0,342.8594,343.4414,342.2084,343.1554,44655.0
2023-10-31 15:00:00,347.93,348.97,347.93,348.71,44208.0,343.2145,344.2404,343.2145,343.984,44208.0
2023-10-31 15:30:00,348.62,349.41,347.88,349.27,163731.0,343.8952,344.6745,343.1652,344.5364,163731.0
2023-11-01 09:30:00,350.53,351.17,347.39,350.06,61907.0,345.7793,346.4106,342.6819,345.3157,61907.0
2023-11-01 10:00:00,350.46,352.69,350.44,352.26,44133.0,345.7102,347.91,345.6905,347.4859,44133.0
2023-11-01 10:30:00,352.25,353.28,351.93,352.39,54761.0,347.476,348.492,347.1603,347.6141,54761.0
2023-11-01 11:00:00,352.35,352.86,350.27,350.31,36613.0,347.5746,348.0777,345.5228,345.5623,36613.0
2023-11-01 11:30:00,350.43,351.39,350.08,351.09,26659.0,345.6807,346.6276,345.3354,346.3317,26659.0
2023-11-01 12:00:00,351.07,351.22,349.11,349.37,33623.0,346.312,346.4599,344.3785,344.635,33623.0
2023-11-01 12:30:00,349.39,349.63,347.94,348.05,25421.0,344.6548,344.8915,343.2244,343.3329,25421.0
2023-11-01 13:00:00,348.01,348.78,347.64,348.25,32222.0,343.2935,344.053,342.9285,343.5302,32222.0
2023-11-01 13:30:00,348.17,348.33,347.0,347.86,60496.0,343.4513,343.6091,342.2971,343.1455,60496.0
2023-11-01 14:00:00,347.7,348.89,347.66,348.75,28304.0,342.9877,344.1615,342.9482,344.0234,28304.0
2023-11-01 14:30:00,348.84,350.1,347.44,349.34,40892.0,344.1122,345.3551,342.7312,344.6054,40892.0
2023-11-01 15:00:00,349.6,351.28,349.38,350.89,39605.0,344.8619,346.5191,344.6449,346.1344,39605.0
2023-11-01 15:30:00,350.84,351.48,350.37,351.24,126838.0,346.0851,346.7164,345.6215,346.4797,126838.0
2023-11-02 09:30:00,365.0,379.82,365.0,372.68,340022.0,360.0532,374.6723,360.0532,367.6291,340022.0
2023-11-02 10:00:00,372.41,373.3,366.0,372.7,172036.0,367.3628,368.2407,361.0396,367.6488,172036.0
2023-11-02 10:30:00,372.7,377.96,371.92,377.31,92856.0,367.6488,372.8375,366.8794,372.1964,92856.0
2023-11-02 11:00:00,377.31,378.56,375.24,376.15,113112.0,372.1964,373.4294,370.1544,371.0521,113112.0
2023-11-02 11:30:00,375.98,378.87,375.7,378.24,60195.0,370.8844,373.7352,370.6082,373.1137,60195.0
2023-11-02 12:00:00,378.08,378.44,376.27,377.43,63220.0,372.9559,373.311,371.1704,372.3147,63220.0
2023-11-02 12:30:00,377.59,378.36,376.72,376.75,63374.0,372.4726,373.2321,371.6143,371.6439,63374.0
2023-11-02 13:00:00,376.85,376.85,374.79,376.1,41078.0,371.7426,371.7426,369.7105,371.0028,41078.0
2023-11-02 13:30:00,376.12,376.6,375.76,376.11,36857.0,371.0225,371.496,370.6674,371.0126,36857.0
2023-11-02 14:00:00,376.25,376.58,375.37,376.39,50751.0,371.1507,371.4762,370.2826,371.2888,50751.0
2023-11-02 14:30:00,376.38,376.74,375.25,375.45,51311.0,371.279,371.6341,370.1643,370.3616,51311.0
2023-11-02 15:00:00,375.45,376.9,375.45,376.37,81902.0,370.3616,371.7919,370.3616,371.2691,81902.0
2023-11-02 15:30:00,376.42,377.05,375.63,375.86,312227.0,371.3184,371.9399,370.5391,370.766,312227.0
2023-11-03 09:30:00,381.41,383.3,380.08,380.61,93195.0,376.2408,378.1052,374.9288,375.4516,93195.0
2023-11-03 10:00:00,380.53,383.02,380.53,382.27,76057.0,375.3727,377.829,375.3727,377.0891,76057.0
2023-11-03 10:30:00,382.26,382.38,380.05,381.81,56515.0,377.0793,377.1976,374.8992,376.6354,56515.0
2023-11-03 11:00:00,381.82,383.13,381.6,382.48,33573.0,376.6452,377.9375,376.4282,377.2963,33573.0
2023-11-03 11:30:00,382.63,384.24,382.62,383.94,28186.0,377.4443,379.0324,377.4344,378.7365,28186.0
2023-11-03 12:00:00,383.83,385.34,383.83,385.21,65856.0,378.628,380.1175,378.628,379.9893,65856.0
2023-11-03 12:30:00,385.19,385.53,384.63,385.38,39315.0,379.9696,380.3049,379.4171,380.157,39315.0
2023-11-03 13:00:00,385.31,385.51,384.16,384.5,58449.0,380.0879,380.2852,378.9535,379.2889,58449.0
2023-11-03 13:30:00,384.58,384.89,384.01,384.01,27697.0,379.3678,379.6736,378.8055,378.8055,27697.0
2023-11-03 14:00:00,383.98,384.27,383.03,383.45,44263.0,378.776,379.062,377.8388,378.2531,44263.0
2023-11-03 14:30:00,383.37,384.05,382.96,383.99,30127.0,378.1742,378.845,377.7698,378.7858,30127.0
2023-11-03 15:00:00,383.9,384.04,383.04,383.27,61508.0,378.697,378.8351,377.8487,378.0756,61508.0
2023-11-03 15:30:00,383.16,383.16,382.47,382.93,206371.0,377.9671,377.9671,377.2864,377.7402,206371.0
2023-11-06 09:30:00,382.21,384.75,381.33,384.75,79014.0,377.0299,379.5355,376.1619,379.5355,79014.0
2023-11-06 10:00:00,384.87,385.31,382.65,383.21,44412.0,379.6539,380.0879,377.464,378.0164,44412.0
2023-11-06 10:30:00,383.37,384.21,382.8,384.21,22158.0,378.1742,379.0028,377.6119,379.0028,22158.0
2023-11-06 11:00:00,384.16,384.38,383.5,384.17,15622.0,378.9535,379.1705,378.3025,378.9634,15622.0
2023-11-06 11:30:00,384.17,384.83,383.96,384.49,28492.0,378.9634,379.6144,378.7562,379.279,28492.0
2023-11-06 12:00:00,384.58,384.6,382.99,383.02,41269.0,379.3678,379.3876,377.7994,377.829,41269.0
2023-11-06 12:30:00,383.05,383.38,382.5,383.07,18194.0,377.8586,378.1841,377.316,377.8783,18194.0
2023-11-06 13:00:00,383.18,383.68,382.62,383.32,24729.0,377.9868,378.48,377.4344,378.1249,24729.0
2023-11-06 13:30:00,383.25,383.55,382.76,383.21,10786.0,378.0558,378.3518,377.5725,378.0164,10786.0
2023-11-06 14:00:00,383.24,383.53,382.58,383.53,29503.0,378.046,378.3321,377.3949,378.3321,29503.0
2023-11-06 14:30:00,383.53,384.06,383.41,383.97,30937.0,378.3321,378.8549,378.2137,378.7661,30937.0
2023-11-06 15:00:00,384.0,384.52,383.84,384.2,32693.0,378.7957,379.3086,378.6379,378.993,32693.0
2023-11-06 15:30:00,384.27,384.96,383.47,384.84,122930.0,379.062,379.7427,378.2729,379.6243,122930.0
2023-11-07 09:30:00,385.75,386.09,384.1,385.47,49575.0,380.522,380.8574,378.8943,380.2458,49575.0
2023-11-07 10:00:00,385.43,386.86,384.83,386.83,32135.0,380.2063,381.6169,379.6144,381.5873,32135.0
2023-11-07 10:30:00,386.72,388.0,386.68,387.58,36427.0,381.4788,382.7415,381.4394,382.3272,36427.0
2023-11-07 11:00:00,387.54,388.0,387.0,387.54,21436.0,382.2877,382.7415,381.755,382.2877,21436.0
2023-11-07 11:30:00,387.65,388.0,386.82,387.05,12084.0,382.3962,382.7415,381.5775,381.8043,12084.0
2023-11-07 12:00:00,387.08,387.08,385.22,385.23,20205.0,381.8339,381.8339,379.9991,380.009,20205.0
2023-11-07 12:30:00,384.81,385.28,384.29,384.41,23838.0,379.5947,380.0583,379.0818,379.2001,23838.0
2023-11-07 13:00:00,384.4,385.38,384.4,384.96,26502.0,379.1903,380.157,379.1903,379.7427,26502.0
2023-11-07 13:30:00,384.95,385.49,384.82,385.17,26178.0,379.7328,380.2655,379.6046,379.9498,26178.0
2023-11-07 14:00:00,385.17,385.46,384.82,384.83,23906.0,379.9498,380.2359,379.6046,379.6144,23906.0
2023-11-07 14:30:00,384.98,385.15,384.28,384.47,18590.0,379.7624,379.9301,379.0719,379.2593,18590.0
2023-11-07 15:00:00,384.55,384.63,384.17,384.46,14794.0,379.3382,379.4171,378.9634,379.2494,14794.0
2023-11-07 15:30:00,384.54,384.94,383.67,384.62,83106.0,379.3284,379.7229,378.4702,379.4073,83106.0
2023-11-08 09:30:00,383.48,385.05,382.12,383.94,57179.0,378.2827,379.8315,376.9412,378.7365,57179.0
2023-11-08 10:00:00,384.16,384.16,382.8,383.68,19599.0,378.9535,378.9535,377.6119,378.48,19599.0
2023-11-08 10:30:00,383.8,384.67,383.77,384.19,40495.0,378.5984,379.4566,378.5688,378.9831,40495.0
2023-11-08 11:00:00,384.12,385.45,384.12,384.88,18357.0,378.9141,380.226,378.9141,379.6638,18357.0
2023-11-08 11:30:00,384.77,385.61,384.51,384.99,14903.0,379.5552,380.3839,379.2988,379.7723,14903.0
2023-11-08 12:00:00,385.13,385.49,383.94,384.67,19814.0,379.9104,380.2655,378.7365,379.4566,19814.0
2023-11-08 12:30:00,384.56,385.59,384.55,385.1,14742.0,379.3481,380.3641,379.3382,379.8808,14742.0
2023-11-08 13:00:00,385.1,385.88,384.82,385.37,13032.0,379.8808,380.6502,379.6046,380.1471,13032.0
2023-11-08 13:30:00,385.42,385.93,385.38,385.73,17461.0,380.1964,380.6995,380.157,380.5022,17461.0
2023-11-08 14:00:00,385.61,386.14,385.6,385.86,12193.0,380.3839,380.9067,380.374,380.6305,12193.0
2023-11-08 14:30:00,385.92,386.09,385.33,385.34,11353.0,380.6897,380.8574,380.1077,380.1175,11353.0
2023-11-08 15:00:00,385.43,385.91,385.42,385.65,15456.0,380.2063,380.6798,380.1964,380.4233,15456.0
2023-11-08 15:30:00,385.63,386.74,385.49,386.53,63203.0,380.4036,381.4985,380.2655,381.2914,63203.0
2023-11-09 09:30:00,389.63,389.63,385.37,386.61,86376.0,384.3494,384.3494,380.1471,381.3703,86376.0
2023-11-09 10:00:00,386.75,387.74,386.04,387.39,21541.0,381.5084,382.485,380.808,382.1397,21541.0
2023-11-09 10:30:00,387.52,388.0,386.81,388.0,18554.0,382.268,382.7415,381.5676,382.7415,18554.0
2023-11-09 11:00:00,388.06,389.33,387.94,388.92,12355.0,382.8007,384.0534,382.6823,383.649,12355.0
2023-11-09 11:30:00,388.87,389.29,388.37,388.88,15441.0,383.5997,384.014,383.1065,383.6095,15441.0
2023-11-09 12:00:00,388.88,388.89,388.3,388.71,15091.0,383.6095,383.6194,383.0374,383.4419,15091.0
2023-11-09 12:30:00,388.64,390.49,388.58,390.31,21218.0,383.3728,385.1977,383.3136,385.0202,21218.0
2023-11-09 13:00:00,390.21,390.27,387.57,388.89,59658.0,384.9215,384.9807,382.3173,383.6194,59658.0
2023-11-09 13:30:00,388.77,389.01,388.21,388.53,64758.0,383.501,383.7378,382.9486,383.2643,64758.0
2023-11-09 14:00:00,388.48,389.0,388.11,388.62,68324.0,383.215,383.7279,382.85,383.3531,68324.0
2023-11-09 14:30:00,388.47,388.58,387.47,388.08,28080.0,383.2051,383.3136,382.2187,382.8204,28080.0
2023-11-09 15:00:00,388.08,388.97,387.94,388.33,35176.0,382.8204,383.6983,382.6823,383.067,35176.0
2023-11-09 15:30:00,388.33,388.67,386.68,387.78,202909.0,383.067,383.4024,381.4394,382.5245,202909.0
2023-11-10 09:30:00,389.75,390.79,387.05,390.6,71688.0,384.4678,385.4937,381.8043,385.3062,71688.0
2023-11-10 10:00:00,389.61,390.18,387.6,387.71,53833.0,384.3297,384.8919,382.3469,382.4554,53833.0
2023-11-10 10:30:00,387.69,388.85,387.45,388.72,25731.0,382.4357,383.58,382.1989,383.4517,25731.0
2023-11-10 11:00:00,388.79,390.37,388.78,390.3,29624.0,383.5208,385.0794,383.5109,385.0103,29624.0
2023-11-10 11:30:00,390.21,390.79,389.91,390.71,30012.0,384.9215,385.4937,384.6256,385.4147,30012.0
2023-11-10 12:00:00,390.75,391.73,390.71,391.35,31470.0,385.4542,386.4209,385.4147,386.0461,31470.0
2023-11-10 12:30:00,391.42,392.94,391.39,392.2,33276.0,386.1151,387.6145,386.0855,386.8846,33276.0
2023-11-10 13:00:00,392.27,392.41,391.22,392.3,34365.0,386.9536,387.0917,385.9178,386.9832,34365.0
2023-11-10 13:30:00,392.2,392.72,392.01,392.18,25997.0,386.8846,387.3975,386.6971,386.8648,25997.0
2023-11-10 14:00:00,392.36,392.52,391.85,392.26,19532.0,387.0424,387.2002,386.5393,386.9437,19532.0
2023-11-10 14:30:00,392.37,392.68,391.91,391.96,15895.0,387.0522,387.358,386.5985,386.6478,15895.0
2023-11-10 15:00:00,392.06,392.62,392.06,392.59,19095.0,386.7464,387.2989,386.7464,387.2693,19095.0
2023-11-10 15:30:00,392.53,394.1,392.44,394.09,170811.0,387.2101,388.7588,387.1213,388.7489,170811.0
2023-11-13 09:30:00,394.42,394.98,392.89,394.03,94973.0,389.0745,389.6269,387.5652,388.6897,94973.0
2023-11-13 10:00:00,393.7,393.74,392.69,393.02,52537.0,388.3642,388.4037,387.3679,387.6934,52537.0
2023-11-13 10:30:00,393.05,393.88,392.85,393.72,24487.0,387.723,388.5418,387.5257,388.384,24487.0
2023-11-13 11:00:00,393.72,394.51,393.6,394.51,23424.0,388.384,389.1632,388.2656,389.1632,23424.0
2023-11-13 11:30:00,394.29,396.02,394.28,395.5,41172.0,388.9462,390.6528,388.9364,390.1398,41172.0
2023-11-13 12:00:00,395.5,395.75,395.04,395.44,29517.0,390.1398,390.3864,389.6861,390.0806,29517.0
2023-11-13 12:30:00,395.38,395.42,394.51,394.79,30224.0,390.0215,390.0609,389.1632,389.4394,30224.0
2023-11-13 13:00:00,394.88,395.04,394.3,394.5,33101.0,389.5282,389.6861,388.9561,389.1534,33101.0
2023-11-13 13:30:00,394.39,394.83,393.9,394.69,26074.0,389.0449,389.4789,388.5615,389.3408,26074.0
2023-11-13 14:00:00,394.53,395.08,394.38,394.84,20837.0,389.183,389.7255,389.035,389.4888,20837.0
2023-11-13 14:30:00,394.88,395.26,394.66,394.66,21295.0,389.5282,389.9031,389.3112,389.3112,21295.0
2023-11-13 15:00:00,394.56,395.24,394.42,394.94,28885.0,389.2126,389.8833,389.0745,389.5874,28885.0
2023-11-13 15:30:00,394.97,395.04,394.23,394.81,116067.0,389.617,389.6861,388.887,389.4592,116067.0
2023-11-14 09:30:00,399.64,403.2,398.72,403.19,112265.0,394.2237,397.7355,393.3162,397.7256,112265.0
2023-11-14 10:00:00,403.28,405.27,402.8,405.27,59383.0,397.8144,399.7774,397.3409,399.7774,59383.0
2023-11-14 10:30:00,405.29,406.43,405.04,406.13,65679.0,399.7971,400.9217,399.5505,400.6258,65679.0
2023-11-14 11:00:00,406.0,406.02,404.76,405.25,37656.0,400.4975,400.5172,399.2743,399.7577,37656.0
2023-11-14 11:30:00,405.31,405.38,404.23,404.23,68211.0,399.8169,399.8859,398.7515,398.7515,68211.0
2023-11-14 12:00:00,404.29,404.53,402.95,403.39,40764.0,398.8107,399.0474,397.4889,397.9229,40764.0
2023-11-14 12:30:00,403.36,404.21,403.23,404.16,35508.0,397.8933,398.7318,397.7651,398.6825,35508.0
2023-11-14 13:00:00,404.17,404.48,403.76,404.41,30833.0,398.6923,398.9981,398.2879,398.9291,30833.0
2023-11-14 13:30:00,404.52,404.82,403.74,403.89,29935.0,399.0376,399.3335,398.2681,398.4161,29935.0
2023-11-14 14:00:00,403.8,404.26,403.43,404.22,36534.0,398.3273,398.7811,397.9624,398.7416,36534.0
2023-11-14 14:30:00,404.28,404.87,404.28,404.65,29018.0,398.8008,399.3828,398.8008,399.1658,29018.0
2023-11-14 15:00:00,404.7,405.47,404.5,405.21,45970.0,399.2151,399.9747,399.0178,399.7182,45970.0
2023-11-14 15:30:00,405.33,405.41,403.75,403.95,239079.0,399.8366,399.9155,398.278,398.4753,239079.0
2023-11-15 09:30:00,403.91,407.34,403.26,406.79,59015.0,398.4358,401.8194,397.7947,401.2768,59015.0
2023-11-15 10:00:00,406.97,407.12,405.46,406.0,38886.0,401.4544,401.6023,399.9648,400.4975,38886.0
2023-11-15 10:30:00,406.03,406.15,405.06,405.21,27555.0,400.5271,400.6455,399.5703,399.7182,27555.0
2023-11-15 11:00:00,405.28,406.06,403.96,403.97,30741.0,399.7873,400.5567,398.4852,398.495,30741.0
2023-11-15 11:30:00,404.09,404.09,402.54,403.23,24068.0,398.6134,398.6134,397.0844,397.7651,24068.0
2023-11-15 12:00:00,403.37,403.57,402.81,403.45,29569.0,397.9032,398.1005,397.3508,397.9821,29569.0
2023-11-15 12:30:00,403.39,403.89,402.88,403.01,17308.0,397.9229,398.4161,397.4198,397.548,17308.0
2023-11-15 13:00:00,402.95,403.08,402.16,402.9,19340.0,397.4889,397.6171,396.7096,397.4395,19340.0
2023-11-15 13:30:00,402.9,403.12,402.45,402.85,19531.0,397.4395,397.6566,396.9956,397.3902,19531.0
2023-11-15 14:00:00,402.83,403.39,402.71,403.27,21700.0,397.3705,397.9229,397.2521,397.8045,21700.0
2023-11-15 14:30:00,403.4,403.79,403.03,403.43,26658.0,397.9328,398.3175,397.5678,397.9624,26658.0
2023-11-15 15:00:00,403.3,403.39,402.79,403.16,31784.0,397.8341,397.9229,397.331,397.696,31784.0
2023-11-15 15:30:00,403.18,403.2,401.58,402.1,143225.0,397.7157,397.7355,396.1374,396.6504,143225.0
2023-11-16 09:30:00,404.43,405.6,403.95,404.1,51896.0,398.9488,400.1029,398.4753,398.6233,51896.0
2023-11-16 10:00:00,403.92,405.41,403.65,405.23,31597.0,398.4457,399.9155,398.1794,399.738,31597.0
2023-11-16 10:30:00,405.16,405.49,403.93,404.24,30352.0,399.6689,399.9944,398.4556,398.7614,30352.0
2023-11-16 11:00:00,404.39,405.58,403.23,403.27,33670.0,398.9093,400.0832,397.7651,397.8045,33670.0
2023-11-16 11:30:00,403.27,404.08,403.21,403.92,28759.0,397.8045,398.6035,397.7453,398.4457,28759.0
2023-11-16 12:00:00,403.98,404.94,403.9,404.8,28797.0,398.5049,399.4519,398.426,399.3138,28797.0
2023-11-16 12:30:00,404.73,404.84,404.05,404.61,37151.0,399.2447,399.3532,398.5739,399.1264,37151.0
2023-11-16 13:00:00,404.55,405.32,404.18,405.17,18098.0,399.0672,399.8267,398.7022,399.6788,18098.0
2023-11-16 13:30:00,405.17,405.35,404.44,404.63,23855.0,399.6788,399.8563,398.9587,399.1461,23855.0
2023-11-16 14:00:00,404.66,404.91,404.26,404.41,24450.0,399.1757,399.4223,398.7811,398.9291,24450.0
2023-11-16 14:30:00,404.52,404.96,404.27,404.54,36571.0,399.0376,399.4716,398.791,399.0573,36571.0
2023-11-16 15:00:00,404.38,405.11,404.38,404.97,23182.0,398.8995,399.6196,398.8995,399.4815,23182.0
2023-11-16 15:30:00,405.05,405.06,403.65,403.85,102934.0,399.5604,399.5703,398.1794,398.3767,102934.0
2023-11-17 09:30:00,403.5,403.99,401.79,403.24,132338.0,398.0314,398.5148,396.3446,397.7749,132338.0
2023-11-17 10:00:00,403.08,406.13,403.02,405.92,73798.0,397.6171,400.6258,397.5579,400.4186,73798.0
2023-11-17 10:30:00,406.04,406.21,405.27,405.5,21550.0,400.537,400.7047,399.7774,400.0043,21550.0
2023-11-17 11:00:00,405.22,405.26,404.72,405.0,11877.0,399.7281,399.7675,399.2349,399.5111,11877.0
2023-11-17 11:30:00,405.08,405.7,405.0,405.54,20562.0,399.59,400.2016,399.5111,400.0438,20562.0
2023-11-17 12:00:00,405.57,406.81,405.5,405.81,27263.0,400.0733,401.2965,400.0043,400.3101,27263.0
2023-11-17 12:30:00,405.81,406.55,405.64,406.16,36430.0,400.3101,401.0401,400.1424,400.6554,36430.0
2023-11-17 13:00:00,406.17,406.58,405.68,406.03,11916.0,400.6652,401.0697,400.1819,400.5271,11916.0
2023-11-17 13:30:00,406.14,406.74,406.12,406.56,19074.0,400.6356,401.2275,400.6159,401.0499,19074.0
2023-11-17 14:00:00,406.62,407.05,406.52,406.95,21118.0,401.1091,401.5333,401.0105,401.4346,21118.0
2023-11-17 14:30:00,406.98,407.36,406.59,407.27,28321.0,401.4642,401.8391,401.0795,401.7503,28321.0
2023-11-17 15:00:00,407.25,407.35,406.42,407.09,51723.0,401.7306,401.8292,400.9118,401.5727,51723.0
2023-11-17 15:30:00,407.19,408.42,406.2,408.3,155345.0,401.6714,402.8847,400.6948,402.7663,155345.0
2023-11-20 09:30:00,407.58,409.61,407.53,409.47,77525.0,402.0561,404.0586,402.0068,403.9205,77525.0
2023-11-20 10:00:00,409.47,410.18,408.82,409.82,94608.0,403.9205,404.6209,403.2793,404.2657,94608.0
2023-11-20 10:30:00,409.83,410.39,409.69,410.26,24462.0,404.2756,404.828,404.1375,404.6998,24462.0
2023-11-20 11:00:00,410.38,410.64,410.28,410.31,29968.0,404.8182,405.0746,404.7195,404.7491,29968.0
2023-11-20 11:30:00,410.52,410.52,409.84,410.16,19302.0,404.9563,404.9563,404.2855,404.6011,19302.0
2023-11-20 12:00:00,410.15,410.43,410.02,410.14,19791.0,404.5913,404.8675,404.463,404.5814,19791.0
2023-11-20 12:30:00,410.17,410.52,409.92,410.52,21077.0,404.611,404.9563,404.3644,404.9563,21077.0
2023-11-20 13:00:00,410.56,411.98,410.56,411.9,33386.0,404.9957,406.3965,404.9957,406.3176,33386.0
2023-11-20 13:30:00,411.92,412.43,411.75,412.03,29110.0,406.3373,406.8404,406.1696,406.4458,29110.0
2023-11-20 14:00:00,412.15,412.38,411.35,411.69,28211.0,406.5642,406.7911,405.775,406.1104,28211.0
2023-11-20 14:30:00,411.55,412.54,411.54,411.97,16146.0,405.9723,406.9489,405.9624,406.3866,16146.0
2023-11-20 15:00:00,411.85,412.79,411.85,412.77,18081.0,406.2682,407.1955,406.2682,407.1758,18081.0
2023-11-20 15:30:00,412.77,413.21,411.17,411.56,131735.0,407.1758,407.6098,405.5975,405.9822,131735.0
2023-11-21 09:30:00,411.03,413.24,410.94,412.11,42164.0,405.4593,407.6394,405.3706,406.5247,42164.0
2023-11-21 10:00:00,411.93,412.87,411.8,411.93,22732.0,406.3472,407.2744,406.2189,406.3472,22732.0
2023-11-21 10:30:00,411.92,412.47,411.47,412.38,27488.0,406.3373,406.8798,405.8934,406.7911,27488.0
2023-11-21 11:00:00,412.38,412.38,411.64,412.13,11257.0,406.7911,406.7911,406.0611,406.5444,11257.0
2023-11-21 11:30:00,412.17,412.34,411.7,412.0,14293.0,406.5839,406.7516,406.1203,406.4162,14293.0
2023-11-21 12:00:00,412.03,412.7,412.02,412.42,11745.0,406.4458,407.1067,406.4359,406.8305,11745.0
2023-11-21 12:30:00,412.4,412.7,411.96,412.62,14767.0,406.8108,407.1067,406.3767,407.0278,14767.0
2023-11-21 13:00:00,412.63,412.63,411.9,412.21,10871.0,407.0377,407.0377,406.3176,406.6234,10871.0
2023-11-21 13:30:00,412.29,413.01,412.29,412.84,12581.0,406.7023,407.4125,406.7023,407.2448,12581.0
2023-11-21 14:00:00,412.67,413.08,412.48,412.49,17070.0,407.0771,407.4816,406.8897,406.8996,17070.0
2023-11-21 14:30:00,412.54,412.88,412.47,412.82,28527.0,406.9489,407.2843,406.8798,407.2251,28527.0
2023-11-21 15:00:00,412.82,413.32,412.82,413.28,16141.0,407.2251,407.7183,407.2251,407.6789,16141.0
2023-11-21 15:30:00,413.34,413.88,412.86,413.81,74194.0,407.738,408.2707,407.2645,408.2017,74194.0
2023-11-22 09:30:00,415.29,416.36,413.88,415.79,64517.0,409.6616,410.7171,408.2707,410.1548,64517.0
2023-11-22 10:00:00,415.99,416.59,414.7,416.59,42527.0,410.3521,410.944,409.0796,410.944,42527.0
2023-11-22 10:30:00,416.69,417.73,416.47,416.8,49463.0,411.0426,412.0685,410.8256,411.1511,49463.0
2023-11-22 11:00:00,416.83,417.78,416.83,417.19,28482.0,411.1807,412.1179,411.1807,411.5359,28482.0
2023-11-22 11:30:00,417.19,417.61,416.82,417.31,26583.0,411.5359,411.9502,411.1709,411.6542,26583.0
2023-11-22 12:00:00,417.41,417.55,416.61,417.15,19356.0,411.7529,411.891,410.9637,411.4964,19356.0
2023-11-22 12:30:00,416.97,417.1,416.09,416.5,27673.0,411.3188,411.4471,410.4508,410.8552,27673.0
2023-11-22 13:00:00,416.44,416.61,416.23,416.23,16279.0,410.796,410.9637,410.5889,410.5889,16279.0
2023-11-22 13:30:00,416.24,416.35,415.87,416.03,16102.0,410.5987,410.7072,410.2338,410.3916,16102.0
2023-11-22 14:00:00,416.06,416.47,415.87,416.34,15914.0,410.4212,410.8256,410.2338,410.6974,15914.0
2023-11-22 14:30:00,416.22,416.45,415.36,416.12,15906.0,410.579,410.8059,409.7307,410.4804,15906.0
2023-11-22 15:00:00,416.09,416.31,415.83,415.93,17146.0,410.4508,410.6678,410.1943,410.2929,17146.0
2023-11-22 15:30:00,415.94,415.94,414.98,415.02,63471.0,410.3028,410.3028,409.3558,409.3953,63471.0
2023-11-24 09:30:00,416.02,416.02,412.76,414.75,44905.0,410.3817,410.3817,407.1659,409.1289,44905.0
2023-11-24 10:00:00,414.71,415.42,414.31,414.6,13762.0,409.0895,409.7899,408.6949,408.981,13762.0
2023-11-24 10:30:00,414.67,414.83,413.72,413.95,21183.0,409.05,409.2078,408.1129,408.3398,21183.0
2023-11-24 11:00:00,413.82,414.72,413.75,413.94,9991.0,408.2115,409.0993,408.1425,408.3299,9991.0
2023-11-24 11:30:00,414.1,414.55,414.03,414.48,13649.0,408.4877,408.9316,408.4187,408.8626,13649.0
2023-11-24 12:00:00,414.46,414.69,413.34,413.47,17550.0,408.8429,409.0697,407.738,407.8663,17550.0
2023-11-24 12:30:00,413.7,415.0,413.7,414.99,33330.0,408.0932,409.3755,408.0932,409.3657,33330.0
2023-11-27 09:30:00,412.41,413.24,410.55,411.91,85368.0,407.7088,408.5293,405.87,407.2145,85368.0
2023-11-27 10:00:00,412.16,412.41,410.38,411.33,64908.0,407.4616,407.7088,405.7019,406.6411,64908.0
2023-11-27 10:30:00,411.38,412.66,411.35,412.56,37931.0,406.6905,407.9559,406.6609,407.8571,37931.0
2023-11-27 11:00:00,412.63,413.73,412.35,413.62,36656.0,407.9263,409.0137,407.6495,408.905,36656.0
2023-11-27 11:30:00,413.52,414.01,412.97,413.09,29266.0,408.8061,409.2906,408.2624,408.381,29266.0
2023-11-27 12:00:00,412.79,413.66,412.79,413.27,18083.0,408.0845,408.9445,408.0845,408.559,18083.0
2023-11-27 12:30:00,413.27,413.83,413.22,413.37,16353.0,408.559,409.1126,408.5096,408.6578,16353.0
2023-11-27 13:00:00,413.38,413.38,412.83,413.04,16952.0,408.6677,408.6677,408.124,408.3316,16952.0
2023-11-27 13:30:00,413.09,413.54,412.84,413.46,19364.0,408.381,408.8259,408.1339,408.7468,19364.0
2023-11-27 14:00:00,413.49,413.81,413.35,413.45,15229.0,408.7765,409.0928,408.6381,408.7369,15229.0
2023-11-27 14:30:00,413.47,413.62,412.66,413.21,20695.0,408.7567,408.905,407.9559,408.4997,20695.0
2023-11-27 15:00:00,413.21,413.4,412.78,413.19,23108.0,408.4997,408.6875,408.0746,408.4799,23108.0
2023-11-27 15:30:00,413.29,413.34,411.98,412.23,118577.0,408.5788,408.6282,407.2837,407.5308,118577.0
2023-11-28 09:30:00,411.0,413.17,410.01,413.05,78931.0,406.3149,408.4601,405.3362,408.3415,78931.0
2023-11-28 10:00:00,412.96,414.28,412.96,413.52,31496.0,408.2525,409.5575,408.2525,408.8061,31496.0
2023-11-28 10:30:00,413.44,415.66,413.44,415.42,54174.0,408.7271,410.9217,408.7271,410.6845,54174.0
2023-11-28 11:00:00,415.58,417.05,415.52,417.05,34094.0,410.8427,412.2959,410.7833,412.2959,34094.0
2023-11-28 11:30:00,416.98,417.74,416.58,416.68,36429.0,412.2267,412.978,411.8313,411.9301,36429.0
2023-11-28 12:00:00,416.68,416.76,415.35,415.38,13731.0,411.9301,412.0092,410.6153,410.6449,13731.0
2023-11-28 12:30:00,415.35,415.58,414.77,414.89,22601.0,410.6153,410.8427,410.0419,410.1605,22601.0
2023-11-28 13:00:00,414.66,414.78,413.56,414.78,12485.0,409.9331,410.0518,408.8457,410.0518,12485.0
2023-11-28 13:30:00,414.86,415.19,414.64,414.64,25719.0,410.1309,410.4571,409.9134,409.9134,25719.0
2023-11-28 14:00:00,414.78,414.84,414.31,414.32,20173.0,410.0518,410.1111,409.5871,409.597,20173.0
2023-11-28 14:30:00,414.43,414.94,414.18,414.77,17329.0,409.7058,410.21,409.4586,410.0419,17329.0
2023-11-28 15:00:00,414.8,414.87,413.38,413.61,24577.0,410.0715,410.1408,408.6677,408.8951,24577.0
2023-11-28 15:30:00,413.5,414.23,412.95,412.98,113116.0,408.7864,409.508,408.2426,408.2723,113116.0
2023-11-29 09:30:00,414.53,417.36,413.74,415.93,53932.0,409.8046,412.6024,409.0236,411.1887,53932.0
2023-11-29 10:00:00,416.0,416.79,415.45,416.79,25275.0,411.2579,412.0389,410.7141,412.0389,25275.0
2023-11-29 10:30:00,416.45,417.87,416.45,417.59,21081.0,411.7027,413.1066,411.7027,412.8297,21081.0
2023-11-29 11:00:00,417.6,417.72,415.52,415.88,27983.0,412.8396,412.9583,410.7833,411.1392,27983.0
2023-11-29 11:30:00,416.02,416.4,415.72,416.4,12944.0,411.2776,411.6533,410.9811,411.6533,12944.0
2023-11-29 12:00:00,416.56,417.07,416.21,416.3,17176.0,411.8115,412.3157,411.4655,411.5544,17176.0
2023-11-29 12:30:00,416.34,418.0,416.32,417.92,40850.0,411.594,413.2351,411.5742,413.156,40850.0
2023-11-29 13:00:00,417.86,418.24,416.93,418.18,26837.0,413.0967,413.4723,412.1773,413.413,26837.0
2023-11-29 13:30:00,418.19,418.34,417.39,417.66,45787.0,413.4229,413.5712,412.632,412.8989,45787.0
2023-11-29 14:00:00,417.68,418.33,417.29,417.35,32084.0,412.9187,413.5613,412.5332,412.5925,32084.0
2023-11-29 14:30:00,417.43,417.43,416.31,416.83,25217.0,412.6716,412.6716,411.5643,412.0784,25217.0
2023-11-29 15:00:00,416.74,416.97,415.06,415.06,20656.0,411.9894,412.2168,410.3286,410.3286,20656.0
2023-11-29 15:30:00,414.92,415.12,414.26,414.76,97846.0,410.1902,410.3879,409.5377,410.032,97846.0
2023-11-30 09:30:00,413.13,415.74,412.11,415.72,100813.0,408.4206,411.0008,407.4122,410.9811,100813.0
2023-11-30 10:00:00,415.5,415.75,414.06,414.86,51350.0,410.7636,411.0107,409.34,410.1309,51350.0
2023-11-30 10:30:00,414.64,415.06,413.72,415.06,35531.0,409.9134,410.3286,409.0039,410.3286,35531.0
2023-11-30 11:00:00,415.2,415.5,414.46,415.13,41955.0,410.467,410.7636,409.7354,410.3978,41955.0
2023-11-30 11:30:00,415.01,415.16,413.49,413.69,31804.0,410.2792,410.4274,408.7765,408.9742,31804.0
2023-11-30 12:00:00,413.62,414.01,412.88,412.91,19766.0,408.905,409.2906,408.1734,408.2031,19766.0
2023-11-30 12:30:00,412.94,413.33,412.79,413.12,24120.0,408.2328,408.6183,408.0845,408.4107,24120.0
2023-11-30 13:00:00,413.09,413.85,412.8,413.33,11043.0,408.381,409.1324,408.0943,408.6183,11043.0
2023-11-30 13:30:00,413.52,413.88,412.88,413.31,16498.0,408.8061,409.162,408.1734,408.5985,16498.0
2023-11-30 14:00:00,413.32,414.36,413.24,414.02,21521.0,408.6084,409.6366,408.5293,409.3004,21521.0
2023-11-30 14:30:00,413.99,414.51,413.91,414.42,32136.0,409.2708,409.7849,409.1917,409.6959,32136.0
2023-11-30 15:00:00,414.29,414.34,413.19,413.34,28516.0,409.5674,409.6168,408.4799,408.6282,28516.0
2023-11-30 15:30:00,413.4,416.12,413.25,415.68,150957.0,408.6875,411.3765,408.5392,410.9415,150957.0
2023-12-01 09:30:00,417.0,423.66,416.01,423.57,177027.0,412.2465,418.8306,411.2678,418.7416,177027.0
2023-12-01 10:00:00,423.95,424.98,420.56,421.52,77918.0,419.1172,420.1355,415.7659,416.7149,77918.0
2023-12-01 10:30:00,421.49,422.25,421.16,421.9,49609.0,416.6853,417.4366,416.359,417.0906,49609.0
2023-12-01 11:00:00,421.89,421.89,419.76,420.9,72504.0,417.0807,417.0807,414.975,416.102,72504.0
2023-12-01 11:30:00,420.8,422.59,420.65,422.03,159223.0,416.0032,417.7727,415.8549,417.2191,159223.0
2023-12-01 12:00:00,421.96,423.12,421.77,422.78,42990.0,417.1499,418.2967,416.9621,417.9606,42990.0
2023-12-01 12:30:00,422.64,423.09,422.01,422.86,30334.0,417.8222,418.267,417.1994,418.0397,30334.0
2023-12-01 13:00:00,422.85,423.4,422.57,422.71,44151.0,418.0298,418.5735,417.753,417.8914,44151.0
2023-12-01 13:30:00,422.56,423.34,422.52,422.87,53444.0,417.7431,418.5142,417.7035,418.0496,53444.0
2023-12-01 14:00:00,422.99,423.58,422.3,423.08,40820.0,418.1682,418.7515,417.4861,418.2572,40820.0
2023-12-01 14:30:00,423.08,423.39,422.7,423.18,26942.0,418.2572,418.5636,417.8815,418.356,26942.0
2023-12-01 15:00:00,423.15,423.31,422.43,422.96,45553.0,418.3264,418.4845,417.6146,418.1385,45553.0
2023-12-01 15:30:00,422.98,423.49,421.81,421.94,180509.0,418.1583,418.6625,417.0016,417.1302,180509.0
2023-12-04 09:30:00,419.55,423.66,418.03,422.54,82661.0,414.7674,418.8306,413.2647,417.7233,82661.0
2023-12-04 10:00:00,422.54,423.07,420.68,420.95,48874.0,417.7233,418.2473,415.8845,416.1514,48874.0
2023-12-04 10:30:00,421.05,421.15,420.07,420.4,48121.0,416.2503,416.3492,415.2815,415.6077,48121.0
2023-12-04 11:00:00,420.32,422.37,420.08,422.05,47601.0,415.5286,417.5553,415.2914,417.2389,47601.0
2023-12-04 11:30:00,421.95,423.1,421.46,422.84,76486.0,417.14,418.2769,416.6556,418.0199,76486.0
2023-12-04 12:00:00,422.86,423.35,422.66,423.13,53181.0,418.0397,418.5241,417.8419,418.3066,53181.0
2023-12-04 12:30:00,423.24,424.0,423.08,423.66,53031.0,418.4153,419.1667,418.2572,418.8306,53031.0
2023-12-04 13:00:00,423.86,423.86,422.74,423.03,29650.0,419.0283,419.0283,417.921,418.2077,29650.0
2023-12-04 13:30:00,422.86,423.79,422.59,423.34,39540.0,418.0397,418.9591,417.7727,418.5142,39540.0
2023-12-04 14:00:00,423.34,424.27,423.13,424.19,35064.0,418.5142,419.4336,418.3066,419.3545,35064.0
2023-12-04 14:30:00,424.19,424.8,423.93,424.47,43019.0,419.3545,419.9576,419.0975,419.6313,43019.0
2023-12-04 15:00:00,424.53,425.0,424.15,424.38,54177.0,419.6906,420.1553,419.315,419.5423,54177.0
2023-12-04 15:30:00,424.38,425.6,424.1,424.19,183066.0,419.5423,420.7484,419.2655,419.3545,183066.0
2023-12-05 09:30:00,426.1,426.15,420.4,421.8,76750.0,421.2427,421.2922,415.6077,416.9918,76750.0
2023-12-05 10:00:00,422.6,423.75,419.7,421.78,104415.0,417.7826,418.9195,414.9157,416.972,104415.0
2023-12-05 10:30:00,421.61,422.55,421.09,422.39,32199.0,416.8039,417.7332,416.2898,417.575,32199.0
2023-12-05 11:00:00,422.37,422.51,420.69,422.34,28722.0,417.5553,417.6937,415.8944,417.5256,28722.0
2023-12-05 11:30:00,422.47,423.0,422.0,422.43,26722.0,417.6541,418.1781,417.1895,417.6146,26722.0
2023-12-05 12:00:00,422.33,423.28,422.02,422.88,31938.0,417.5157,418.4549,417.2092,418.0594,31938.0
2023-12-05 12:30:00,422.85,423.15,421.91,422.97,20082.0,418.0298,418.3264,417.1005,418.1484,20082.0
2023-12-05 13:00:00,423.14,424.44,423.01,424.19,29580.0,418.3165,419.6017,418.188,419.3545,29580.0
2023-12-05 13:30:00,424.27,424.37,423.08,423.19,30080.0,419.4336,419.5325,418.2572,418.3659,30080.0
2023-12-05 14:00:00,423.34,423.79,422.95,423.37,32547.0,418.5142,418.9591,418.1286,418.5439,32547.0
2023-12-05 14:30:00,423.55,423.99,422.73,423.86,39972.0,418.7218,419.1568,417.9112,419.0283,39972.0
2023-12-05 15:00:00,423.75,423.93,423.07,423.27,32684.0,418.9195,419.0975,418.2473,418.445,32684.0
2023-12-05 15:30:00,423.27,423.3,422.44,423.08,175097.0,418.445,418.4747,417.6245,418.2572,175097.0
2023-12-06 09:30:00,423.0,425.0,421.83,422.77,96732.0,418.1781,420.1553,417.0214,417.9507,96732.0
2023-12-06 10:00:00,422.88,424.08,422.46,422.6,28296.0,418.0594,419.2458,417.6442,417.7826,28296.0
2023-12-06 10:30:00,422.79,422.91,420.48,420.62,51068.0,417.9705,418.0891,415.6868,415.8252,51068.0
2023-12-06 11:00:00,420.58,421.71,420.12,420.48,107668.0,415.7857,416.9028,415.3309,415.6868,107668.0
2023-12-06 11:30:00,420.45,420.56,419.16,420.4,70379.0,415.6571,415.7659,414.3818,415.6077,70379.0
2023-12-06 12:00:00,420.5,420.53,419.67,419.77,28689.0,415.7066,415.7362,414.886,414.9849,28689.0
2023-12-06 12:30:00,419.81,420.34,418.99,419.06,21367.0,415.0244,415.5484,414.2138,414.283,21367.0
2023-12-06 13:00:00,419.11,419.3,418.46,419.12,31121.0,414.3324,414.5203,413.6898,414.3423,31121.0
2023-12-06 13:30:00,419.18,419.89,419.05,419.73,33204.0,414.4016,415.1035,414.2731,414.9453,33204.0
2023-12-06 14:00:00,419.75,420.27,419.66,419.68,33197.0,414.9651,415.4792,414.8761,414.8959,33197.0
2023-12-06 14:30:00,419.69,420.04,419.34,419.52,65325.0,414.9058,415.2518,414.5598,414.7377,65325.0
2023-12-06 15:00:00,419.44,419.67,419.0,419.12,31631.0,414.6587,414.886,414.2237,414.3423,31631.0
2023-12-06 15:30:00,419.06,419.23,418.38,418.66,168623.0,414.283,414.451,413.6107,413.8875,168623.0
2023-12-07 09:30:00,419.5,419.5,416.6,418.25,63970.0,414.718,414.718,411.851,413.4822,63970.0
2023-12-07 10:00:00,418.13,419.32,418.13,419.02,56214.0,413.3636,414.54,413.3636,414.2434,56214.0
2023-12-07 10:30:00,419.02,419.41,418.83,419.05,47309.0,414.2434,414.629,414.0556,414.2731,47309.0
2023-12-07 11:00:00,419.17,419.71,418.65,419.0,51681.0,414.3917,414.9256,413.8777,414.2237,51681.0
2023-12-07 11:30:00,419.01,419.68,418.94,419.68,63837.0,414.2336,414.8959,414.1644,414.8959,63837.0
2023-12-07 12:00:00,419.67,419.93,418.86,419.31,50155.0,414.886,415.1431,414.0853,414.5301,50155.0
2023-12-07 12:30:00,419.39,419.51,418.09,418.09,23234.0,414.6092,414.7279,413.324,413.324,23234.0
2023-12-07 13:00:00,418.18,418.76,418.09,418.56,20263.0,413.413,413.9864,413.324,413.7887,20263.0
2023-12-07 13:30:00,418.59,418.63,418.13,418.39,26537.0,413.8183,413.8579,413.3636,413.6206,26537.0
2023-12-07 14:00:00,418.42,419.04,418.05,418.85,41887.0,413.6503,414.2632,413.2845,414.0754,41887.0
2023-12-07 14:30:00,418.85,418.95,418.01,418.01,22616.0,414.0754,414.1742,413.245,413.245,22616.0
2023-12-07 15:00:00,418.0,418.26,417.84,417.98,25642.0,413.2351,413.4921,413.0769,413.2153,25642.0
2023-12-07 15:30:00,418.0,418.09,417.11,417.43,158232.0,413.2351,413.324,412.3552,412.6716,158232.0
2023-12-08 09:30:00,415.64,416.59,413.17,416.39,169041.0,410.902,411.8411,408.4601,411.6434,169041.0
2023-12-08 10:00:00,416.59,418.85,416.37,416.37,109375.0,411.8411,414.0754,411.6237,411.6237,109375.0
2023-12-08 10:30:00,416.53,416.61,413.66,415.07,86962.0,411.7818,411.8609,408.9445,410.3385,86962.0
2023-12-08 11:00:00,415.06,415.17,413.76,414.37,36378.0,410.3286,410.4373,409.0434,409.6465,36378.0
2023-12-08 11:30:00,414.55,415.16,414.35,414.63,24365.0,409.8244,410.4274,409.6267,409.9035,24365.0
2023-12-08 12:00:00,414.65,415.83,414.55,415.83,37968.0,409.9233,411.0898,409.8244,411.0898,37968.0
2023-12-08 12:30:00,415.95,416.2,415.32,415.76,40148.0,411.2084,411.4556,410.5856,411.0206,40148.0
2023-12-08 13:00:00,415.68,415.73,414.87,415.5,23967.0,410.9415,410.9909,410.1408,410.7636,23967.0
2023-12-08 13:30:00,415.6,416.04,415.46,415.85,37318.0,410.8624,411.2974,410.724,411.1096,37318.0
2023-12-08 14:00:00,415.87,416.73,415.72,416.41,27379.0,411.1294,411.9795,410.9811,411.6632,27379.0
2023-12-08 14:30:00,416.4,416.76,416.14,416.6,38314.0,411.6533,412.0092,411.3963,411.851,38314.0
2023-12-08 15:00:00,416.73,416.89,415.79,415.83,37420.0,411.9795,412.1377,411.0503,411.0898,37420.0
2023-12-08 15:30:00,415.9,416.49,415.13,415.46,198546.0,411.159,411.7423,410.3978,410.724,198546.0
2023-12-11 09:30:00,416.12,418.67,415.98,418.67,61980.0,411.3765,413.8974,411.2381,413.8974,61980.0
2023-12-11 10:00:00,418.76,421.28,418.75,420.94,72952.0,413.9864,416.4777,413.9765,416.1416,72952.0
2023-12-11 10:30:00,420.98,421.8,420.79,420.82,67076.0,416.1811,416.9918,415.9933,416.0229,67076.0
2023-12-11 11:00:00,420.69,421.25,420.39,421.16,41563.0,415.8944,416.448,415.5978,416.359,41563.0
2023-12-11 11:30:00,421.1,421.31,419.93,420.27,47202.0,416.2997,416.5073,415.1431,415.4792,47202.0
2023-12-11 12:00:00,420.31,420.65,419.99,420.51,27542.0,415.5187,415.8549,415.2024,415.7165,27542.0
2023-12-11 12:30:00,420.48,420.81,420.31,420.36,37527.0,415.6868,416.013,415.5187,415.5682,37527.0
2023-12-11 13:00:00,420.32,420.6,419.89,420.46,43152.0,415.5286,415.8054,415.1035,415.667,43152.0
2023-12-11 13:30:00,420.53,421.71,420.44,421.41,36899.0,415.7362,416.9028,415.6473,416.6062,36899.0
2023-12-11 14:00:00,421.52,422.72,421.42,422.7,19198.0,416.7149,417.9013,416.6161,417.8815,19198.0
2023-12-11 14:30:00,422.66,422.69,422.24,422.59,25015.0,417.8419,417.8716,417.4267,417.7727,25015.0
2023-12-11 15:00:00,422.53,422.64,422.14,422.52,39958.0,417.7134,417.8222,417.3279,417.7035,39958.0
2023-12-11 15:30:00,422.5,424.13,422.5,423.88,157864.0,417.6838,419.2952,417.6838,419.048,157864.0
2023-12-12 09:30:00,423.49,425.27,422.33,424.11,47882.0,418.6625,420.4222,417.5157,419.2754,47882.0
2023-12-12 10:00:00,424.31,425.11,423.74,424.65,38640.0,419.4731,420.264,418.9096,419.8093,38640.0
2023-12-12 10:30:00,424.72,425.47,424.29,425.44,27945.0,419.8785,420.6199,419.4534,420.5903,27945.0
2023-12-12 11:00:00,425.57,425.57,424.35,424.68,28270.0,420.7188,420.7188,419.5127,419.8389,28270.0
2023-12-12 11:30:00,424.93,425.12,424.42,424.8,29897.0,420.0861,420.2739,419.5819,419.9576,29897.0
2023-12-12 12:00:00,424.74,425.53,424.6,425.41,11855.0,419.8982,420.6792,419.7598,420.5606,11855.0
2023-12-12 12:30:00,425.46,425.78,424.95,425.11,14092.0,420.61,420.9264,420.1058,420.264,14092.0
2023-12-12 13:00:00,425.12,425.87,425.0,425.8,16606.0,420.2739,421.0154,420.1553,420.9462,16606.0
2023-12-12 13:30:00,425.72,425.91,425.47,425.86,11278.0,420.8671,421.0549,420.6199,421.0055,11278.0
2023-12-12 14:00:00,425.84,426.15,425.74,425.93,23159.0,420.9857,421.2922,420.8868,421.0747,23159.0
2023-12-12 14:30:00,425.93,426.29,425.81,426.29,20741.0,421.0747,421.4306,420.956,421.4306,20741.0
2023-12-12 15:00:00,426.19,426.94,426.09,426.84,15615.0,421.3317,422.0732,421.2329,421.9743,15615.0
2023-12-12 15:30:00,426.92,427.15,426.36,426.94,100497.0,422.0534,422.2808,421.4998,422.0732,100497.0
2023-12-13 09:30:00,428.9,430.38,427.37,429.27,54810.0,424.0108,425.4739,422.4983,424.3766,54810.0
2023-12-13 10:00:00,429.31,430.69,429.21,430.69,56774.0,424.4161,425.7804,424.3173,425.7804,56774.0
2023-12-13 10:30:00,430.56,430.88,430.12,430.39,43063.0,425.6519,425.9682,425.2169,425.4838,43063.0
2023-12-13 11:00:00,430.4,431.24,430.26,430.68,52960.0,425.4937,426.3241,425.3553,425.7705,52960.0
2023-12-13 11:30:00,430.67,430.96,430.39,430.8,26907.0,425.7606,426.0473,425.4838,425.8892,26907.0
2023-12-13 12:00:00,430.79,430.87,428.67,428.9,27345.0,425.8793,425.9584,423.7834,424.0108,27345.0
2023-12-13 12:30:00,428.85,429.43,428.74,429.16,25418.0,423.9614,424.5348,423.8526,424.2679,25418.0
2023-12-13 13:00:00,429.15,429.25,428.77,429.09,23536.0,424.258,424.3568,423.8823,424.1987,23536.0
2023-12-13 13:30:00,428.96,429.58,428.55,428.99,25171.0,424.0701,424.6831,423.6648,424.0998,25171.0
2023-12-13 14:00:00,429.18,433.72,429.18,433.21,42934.0,424.2876,428.7759,424.2876,428.2717,42934.0
2023-12-13 14:30:00,433.27,435.95,432.97,435.79,44273.0,428.331,430.9805,428.0344,430.8223,44273.0
2023-12-13 15:00:00,435.78,435.99,432.9,433.73,56118.0,430.8124,431.02,427.9652,428.7858,56118.0
2023-12-13 15:30:00,433.67,435.51,433.41,435.42,107938.0,428.7264,430.5455,428.4694,430.4565,107938.0
2023-12-14 09:30:00,440.0,441.67,436.96,438.48,100251.0,434.9843,436.6352,431.9789,433.4816,100251.0
2023-12-14 10:00:00,438.94,441.47,438.88,439.27,73591.0,433.9364,436.4375,433.8771,434.2626,73591.0
2023-12-14 10:30:00,439.37,439.98,437.75,438.5,58756.0,434.3615,434.9645,432.7599,433.5014,58756.0
2023-12-14 11:00:00,438.33,438.69,437.71,438.08,51273.0,433.3333,433.6892,432.7204,433.0862,51273.0
2023-12-14 11:30:00,438.24,439.18,437.92,438.94,22762.0,433.2443,434.1736,432.928,433.9364,22762.0
2023-12-14 12:00:00,439.04,440.28,439.03,439.89,27083.0,434.0352,435.2611,434.0253,434.8755,27083.0
2023-12-14 12:30:00,439.87,439.97,438.36,438.49,22736.0,434.8558,434.9546,433.363,433.4915,22736.0
2023-12-14 13:00:00,438.3,438.4,436.8,436.81,31016.0,433.3037,433.4025,431.8208,431.8306,31016.0
2023-12-14 13:30:00,436.9,437.3,435.8,436.89,24700.0,431.9196,432.3151,430.8322,431.9097,24700.0
2023-12-14 14:00:00,436.99,438.12,436.96,437.94,25871.0,432.0086,433.1257,431.9789,432.9478,25871.0
2023-12-14 14:30:00,437.96,438.3,437.46,438.22,33852.0,432.9675,433.3037,432.4732,433.2246,33852.0
2023-12-14 15:00:00,438.23,438.24,436.71,437.13,40755.0,433.2345,433.2443,431.7318,432.147,40755.0
2023-12-14 15:30:00,437.14,438.01,436.38,437.89,104100.0,432.1569,433.017,431.4056,432.8983,104100.0
2023-12-15 09:30:00,432.59,437.35,432.56,433.84,283353.0,427.6588,432.3645,427.6291,428.8945,283353.0
2023-12-15 10:00:00,434.04,435.35,433.53,433.53,32168.0,429.0922,430.3873,428.588,428.588,32168.0
2023-12-15 10:30:00,433.35,436.05,433.35,435.81,38375.0,428.4101,431.0793,428.4101,430.842,38375.0
2023-12-15 11:00:00,435.99,436.28,435.12,435.81,22823.0,431.02,431.3067,430.1599,430.842,22823.0
2023-12-15 11:30:00,435.8,436.09,434.66,435.97,25294.0,430.8322,431.1189,429.7052,431.0002,25294.0
2023-12-15 12:00:00,436.11,436.27,435.31,435.63,13909.0,431.1386,431.2968,430.3477,430.6641,13909.0
2023-12-15 12:30:00,435.64,436.28,435.05,435.1,21430.0,430.674,431.3067,430.0907,430.1401,21430.0
2023-12-15 13:00:00,435.09,435.85,435.07,435.58,12680.0,430.1303,430.8816,430.1105,430.6147,12680.0
2023-12-15 13:30:00,435.52,435.71,434.28,434.52,36773.0,430.5554,430.7432,429.3295,429.5668,36773.0
2023-12-15 14:00:00,434.28,434.29,433.15,433.52,21671.0,429.3295,429.3394,428.2124,428.5782,21671.0
2023-12-15 14:30:00,433.47,434.61,433.47,434.01,25478.0,428.5287,429.6557,428.5287,429.0626,25478.0
2023-12-15 15:00:00,434.26,434.58,433.7,434.42,37894.0,429.3097,429.6261,428.7561,429.4679,37894.0
2023-12-15 15:30:00,434.6,436.67,433.5,435.59,138650.0,429.6458,431.6922,428.5584,430.6246,138650.0
2023-12-18 09:30:00,435.97,439.33,435.97,437.65,50853.0,431.0002,434.3219,431.0002,432.6611,50853.0
2023-12-18 10:00:00,437.79,438.76,435.36,436.0,29383.0,432.7995,433.7584,430.3972,431.0299,29383.0
2023-12-18 10:30:00,436.1,436.54,435.15,435.74,26253.0,431.1287,431.5637,430.1896,430.7728,26253.0
2023-12-18 11:00:00,435.8,436.81,435.57,436.45,21741.0,430.8322,431.8306,430.6048,431.4748,21741.0
2023-12-18 11:30:00,436.51,436.98,436.02,436.98,12757.0,431.5341,431.9987,431.0497,431.9987,12757.0
2023-12-18 12:00:00,437.03,438.04,436.88,438.04,19348.0,432.0481,433.0466,431.8999,433.0466,19348.0
2023-12-18 12:30:00,438.0,438.1,436.35,436.49,23637.0,433.0071,433.1059,431.3759,431.5143,23637.0
2023-12-18 13:00:00,436.63,436.77,436.23,436.23,9229.0,431.6527,431.7911,431.2573,431.2573,9229.0
2023-12-18 13:30:00,436.21,436.75,436.13,436.55,15832.0,431.2375,431.7713,431.1584,431.5736,15832.0
2023-12-18 14:00:00,436.58,437.63,436.53,437.23,19689.0,431.6033,432.6413,431.5538,432.2459,19689.0
2023-12-18 14:30:00,437.33,437.45,436.91,436.91,48361.0,432.3447,432.4634,431.9295,431.9295,48361.0
2023-12-18 15:00:00,436.79,437.59,436.58,437.44,24548.0,431.8109,432.6018,431.6033,432.4535,24548.0
2023-12-18 15:30:00,437.5,437.5,436.25,436.28,86656.0,432.5128,432.5128,431.277,431.3067,86656.0
2023-12-19 09:30:00,435.16,437.48,434.5,436.86,106155.0,430.1995,432.493,429.547,431.8801,106155.0
2023-12-19 10:00:00,436.87,439.0,436.2,438.47,28704.0,431.89,433.9957,431.2276,433.4717,28704.0
2023-12-19 10:30:00,438.36,439.04,437.97,438.9,28202.0,433.363,434.0352,432.9774,433.8968,28202.0
2023-12-19 11:00:00,438.94,439.83,438.77,439.44,42970.0,433.9364,434.8162,433.7683,434.4307,42970.0
2023-12-19 11:30:00,439.42,439.42,438.58,438.67,33142.0,434.4109,434.4109,433.5805,433.6694,33142.0
2023-12-19 12:00:00,438.6,439.01,438.24,438.41,14163.0,433.6002,434.0056,433.2443,433.4124,14163.0
2023-12-19 12:30:00,438.42,438.59,438.11,438.16,10810.0,433.4223,433.5904,433.1158,433.1653,10810.0
2023-12-19 13:00:00,438.17,438.17,437.38,437.61,18769.0,433.1751,433.1751,432.3942,432.6215,18769.0
2023-12-19 13:30:00,437.55,437.67,437.06,437.48,45843.0,432.5622,432.6808,432.0778,432.493,45843.0
2023-12-19 14:00:00,437.45,437.52,437.11,437.3,13005.0,432.4634,432.5326,432.1272,432.3151,13005.0
2023-12-19 14:30:00,437.37,437.71,436.66,436.71,21198.0,432.3843,432.7204,431.6824,431.7318,21198.0
2023-12-19 15:00:00,436.73,436.97,436.21,436.97,29689.0,431.7516,431.9888,431.2375,431.9888,29689.0
2023-12-19 15:30:00,436.93,436.97,436.29,436.62,117892.0,431.9493,431.9888,431.3166,431.6428,117892.0
2023-12-20 09:30:00,436.7,437.46,434.29,434.51,115581.0,431.7219,432.4732,429.3394,429.5569,115581.0
2023-12-20 10:00:00,434.74,436.07,434.63,435.09,34898.0,429.7842,431.0991,429.6755,430.1303,34898.0
2023-12-20 10:30:00,435.18,436.22,435.05,436.0,79146.0,430.2192,431.2474,430.0907,431.0299,79146.0
2023-12-20 11:00:00,435.97,436.07,434.76,435.64,58302.0,431.0002,431.0991,429.804,430.674,58302.0
2023-12-20 11:30:00,435.79,435.82,434.24,434.25,57165.0,430.8223,430.8519,429.2899,429.2998,57165.0
2023-12-20 12:00:00,434.31,434.39,433.46,433.99,18328.0,429.3591,429.4382,428.5188,429.0428,18328.0
2023-12-20 12:30:00,433.99,435.74,433.92,435.74,47567.0,429.0428,430.7728,428.9736,430.7728,47567.0
2023-12-20 13:00:00,435.78,435.87,435.06,435.26,51790.0,430.8124,430.9014,430.1006,430.2983,51790.0
2023-12-20 13:30:00,435.26,435.6,434.9,435.21,47219.0,430.2983,430.6344,429.9424,430.2489,47219.0
2023-12-20 14:00:00,435.07,435.15,434.13,434.25,14488.0,430.1105,430.1896,429.1812,429.2998,14488.0
2023-12-20 14:30:00,434.27,434.27,429.79,430.06,31820.0,429.3196,429.3196,424.8907,425.1576,31820.0
2023-12-20 15:00:00,430.07,432.07,428.92,430.46,54436.0,425.1675,427.1447,424.0306,425.553,54436.0
2023-12-20 15:30:00,430.71,431.45,427.57,427.96,188089.0,425.8002,426.5317,422.696,423.0815,188089.0
2023-12-21 09:30:00,429.05,432.44,429.05,431.24,38980.0,424.1591,427.5105,424.1591,426.3241,38980.0
2023-12-21 10:00:00,431.19,433.08,430.94,432.19,29492.0,426.2747,428.1432,426.0276,427.2633,29492.0
2023-12-21 10:30:00,432.2,432.41,431.24,431.52,23389.0,427.2732,427.4808,426.3241,426.601,23389.0
2023-12-21 11:00:00,431.72,432.45,431.07,431.87,26245.0,426.7987,427.5204,426.1561,426.947,26245.0
2023-12-21 11:30:00,431.91,432.24,430.68,430.68,21311.0,426.9865,427.3127,425.7705,425.7705,21311.0
2023-12-21 12:00:00,430.79,430.79,429.62,430.34,16848.0,425.8793,425.8793,424.7226,425.4344,16848.0
2023-12-21 12:30:00,430.58,431.39,430.05,430.19,21373.0,425.6717,426.4724,425.1477,425.2861,21373.0
2023-12-21 13:00:00,430.32,431.13,429.74,430.93,22049.0,425.4146,426.2154,424.8412,426.0177,22049.0
2023-12-21 13:30:00,430.93,431.15,430.35,430.94,11641.0,426.0177,426.2352,425.4443,426.0276,11641.0
2023-12-21 14:00:00,430.92,431.4,430.44,431.13,19478.0,426.0078,426.4823,425.5333,426.2154,19478.0
2023-12-21 14:30:00,431.13,431.38,430.2,430.68,31233.0,426.2154,426.4625,425.296,425.7705,31233.0
2023-12-21 15:00:00,430.64,431.6,430.02,431.58,33063.0,425.731,426.68,425.1181,426.6603,33063.0
2023-12-21 15:30:00,431.58,432.96,431.26,432.64,87153.0,426.6603,428.0245,426.3439,427.7082,87153.0
2023-12-22 09:30:00,435.13,436.4,433.01,435.45,36559.0,430.1698,431.4253,428.074,430.4862,36559.0
2023-12-22 10:00:00,435.7,436.86,435.41,436.5,21557.0,430.7333,431.8801,430.4466,431.5242,21557.0
2023-12-22 10:30:00,436.44,436.79,435.63,435.83,16708.0,431.4649,431.8109,430.6641,430.8618,16708.0
2023-12-22 11:00:00,435.29,435.94,434.85,435.76,13604.0,430.328,430.9706,429.893,430.7926,13604.0
2023-12-22 11:30:00,435.89,436.11,434.73,435.16,13470.0,430.9211,431.1386,429.7744,430.1995,13470.0
2023-12-22 12:00:00,435.07,435.16,434.41,434.8,11682.0,430.1105,430.1995,429.458,429.8436,11682.0
2023-12-22 12:30:00,434.81,434.9,434.38,434.74,14584.0,429.8534,429.9424,429.4283,429.7842,14584.0
2023-12-22 13:00:00,434.73,435.11,434.7,434.94,11898.0,429.7744,430.15,429.7447,429.982,11898.0
2023-12-22 13:30:00,434.94,435.02,434.09,434.33,11484.0,429.982,430.0611,429.1417,429.3789,11484.0
2023-12-22 14:00:00,434.26,434.31,432.92,433.0,14935.0,429.3097,429.3591,427.985,428.0641,14935.0
2023-12-22 14:30:00,432.94,434.85,432.62,434.81,15234.0,428.0048,429.893,427.6884,429.8534,15234.0
2023-12-22 15:00:00,434.87,434.94,433.96,434.64,18190.0,429.9128,429.982,429.0131,429.6854,18190.0
2023-12-22 15:30:00,434.76,435.01,434.07,434.93,54558.0,429.804,430.0512,429.1219,429.9721,54558.0
2023-12-26 09:30:00,434.51,438.63,434.51,436.48,13518.0,429.5569,433.6299,429.5569,431.5044,13518.0
2023-12-26 10:00:00,436.44,436.61,435.79,436.28,8637.0,431.4649,431.6329,430.8223,431.3067,8637.0
2023-12-26 10:30:00,436.35,436.5,435.17,435.69,18456.0,431.3759,431.5242,430.2093,430.7234,18456.0
2023-12-26 11:00:00,435.69,436.29,435.14,435.19,12075.0,430.7234,431.3166,430.1797,430.2291,12075.0
2023-12-26 11:30:00,435.2,436.14,435.13,435.19,11679.0,430.239,431.1683,430.1698,430.2291,11679.0
2023-12-26 12:00:00,435.24,436.02,435.16,436.02,12857.0,430.2785,431.0497,430.1995,431.0497,12857.0
2023-12-26 12:30:00,435.94,436.05,435.44,435.74,11422.0,430.9706,431.0793,430.4763,430.7728,11422.0
2023-12-26 13:00:00,435.73,436.15,435.73,436.01,9495.0,430.763,431.1782,430.763,431.0398,9495.0
2023-12-26 13:30:00,436.01,436.2,435.8,435.98,12437.0,431.0398,431.2276,430.8322,431.0101,12437.0
2023-12-26 14:00:00,435.97,436.31,435.92,436.29,10040.0,431.0002,431.3363,430.9508,431.3166,10040.0
2023-12-26 14:30:00,436.37,436.66,436.3,436.55,13265.0,431.3957,431.6824,431.3265,431.5736,13265.0
2023-12-26 15:00:00,436.64,437.3,436.46,436.94,13308.0,431.6626,432.3151,431.4846,431.9592,13308.0
2023-12-26 15:30:00,436.83,437.2,435.9,436.47,51142.0,431.8504,432.2162,430.931,431.4945,51142.0
2023-12-27 09:30:00,435.29,438.58,434.0,438.21,31604.0,430.328,433.5805,429.0527,433.2147,31604.0
2023-12-27 10:00:00,438.21,438.21,437.01,437.6,15764.0,433.2147,433.2147,432.0284,432.6116,15764.0
2023-12-27 10:30:00,437.58,438.02,437.33,437.67,14595.0,432.5919,433.0269,432.3447,432.6808,14595.0
2023-12-27 11:00:00,437.67,438.53,437.61,438.21,12520.0,432.6808,433.531,432.6215,433.2147,12520.0
2023-12-27 11:30:00,438.34,438.76,438.11,438.11,12533.0,433.3432,433.7584,433.1158,433.1158,12533.0
2023-12-27 12:00:00,438.2,438.54,437.89,438.54,5798.0,433.2048,433.5409,432.8983,433.5409,5798.0
2023-12-27 12:30:00,438.44,438.85,438.2,438.85,14883.0,433.4421,433.8474,433.2048,433.8474,14883.0
2023-12-27 13:00:00,438.85,440.25,438.79,439.91,28823.0,433.8474,435.2314,433.7881,434.8953,28823.0
2023-12-27 13:30:00,440.02,440.17,439.83,439.91,21602.0,435.0041,435.1523,434.8162,434.8953,21602.0
2023-12-27 14:00:00,439.9,439.9,438.7,439.88,19709.0,434.8854,434.8854,433.6991,434.8657,19709.0
2023-12-27 14:30:00,439.76,439.76,439.33,439.7,15197.0,434.747,434.747,434.3219,434.6877,15197.0
2023-12-27 15:00:00,439.78,440.1,439.52,439.81,34583.0,434.7668,435.0831,434.5098,434.7965,34583.0
2023-12-27 15:30:00,439.71,440.29,439.21,440.01,94422.0,434.6976,435.271,434.2033,434.9942,94422.0
2023-12-28 09:30:00,439.66,443.47,439.02,441.94,44419.0,434.6482,438.4147,434.0155,436.9022,44419.0
2023-12-28 10:00:00,442.0,442.05,441.29,441.76,15730.0,436.9615,437.0109,436.2596,436.7242,15730.0
2023-12-28 10:30:00,441.62,442.1,440.57,440.88,23827.0,436.5858,437.0603,435.5478,435.8543,23827.0
2023-12-28 11:00:00,440.77,441.37,440.37,440.67,19621.0,435.7455,436.3387,435.3501,435.6466,19621.0
2023-12-28 11:30:00,440.77,441.64,440.4,441.22,16490.0,435.7455,436.6056,435.3797,436.1904,16490.0
2023-12-28 12:00:00,441.22,441.42,440.76,441.27,8684.0,436.1904,436.3881,435.7356,436.2398,8684.0
2023-12-28 12:30:00,441.37,441.87,441.3,441.59,20086.0,436.3387,436.833,436.2695,436.5562,20086.0
2023-12-28 13:00:00,441.49,441.75,440.96,441.56,9860.0,436.4573,436.7143,435.9333,436.5265,9860.0
2023-12-28 13:30:00,441.9,442.28,441.68,442.01,18687.0,436.8626,437.2383,436.6451,436.9714,18687.0
2023-12-28 14:00:00,442.03,442.6,442.01,442.57,15472.0,436.9911,437.5546,436.9714,437.525,15472.0
2023-12-28 14:30:00,442.55,442.65,442.18,442.43,14846.0,437.5052,437.6041,437.1394,437.3866,14846.0
2023-12-28 15:00:00,442.4,442.77,442.02,442.55,12127.0,437.3569,437.7227,436.9813,437.5052,12127.0
2023-12-28 15:30:00,442.56,443.4,441.68,442.07,77571.0,437.5151,438.3455,436.6451,437.0307,77571.0
2023-12-29 09:30:00,441.84,443.72,441.65,443.3,30230.0,436.8033,438.6619,436.6155,438.2467,30230.0
2023-12-29 10:00:00,443.21,443.69,442.27,442.64,14943.0,438.1577,438.6322,437.2284,437.5942,14943.0
2023-12-29 10:30:00,442.65,442.66,440.97,441.6,11681.0,437.6041,437.614,435.9432,436.566,11681.0
2023-12-29 11:00:00,441.61,441.97,439.84,439.86,16020.0,436.5759,436.9318,434.8261,434.8459,16020.0
2023-12-29 11:30:00,439.88,440.43,439.41,440.24,18255.0,434.8657,435.4094,434.401,435.2215,18255.0
2023-12-29 12:00:00,440.45,440.45,439.14,439.53,18436.0,435.4292,435.4292,434.1341,434.5196,18436.0
2023-12-29 12:30:00,439.45,440.44,439.44,440.39,7760.0,434.4406,435.4193,434.4307,435.3698,7760.0
2023-12-29 13:00:00,440.25,440.81,439.98,440.19,5279.0,435.2314,435.7851,434.9645,435.1721,5279.0
2023-12-29 13:30:00,440.35,441.22,440.18,440.49,7086.0,435.3303,436.1904,435.1622,435.4687,7086.0
2023-12-29 14:00:00,440.66,441.49,440.66,441.08,8381.0,435.6368,436.4573,435.6368,436.052,8381.0
2023-12-29 14:30:00,441.12,441.76,441.12,441.51,6969.0,436.0915,436.7242,436.0915,436.4771,6969.0
2023-12-29 15:00:00,441.8,441.95,441.24,441.74,16458.0,436.7638,436.9121,436.2101,436.7045,16458.0
2023-12-29 15:30:00,441.77,441.86,440.13,440.58,82334.0,436.7341,436.8231,435.1128,435.5577,82334.0
2024-01-02 09:30:00,439.27,440.5,435.65,436.75,46957.0,434.2626,435.4786,430.6839,431.7713,46957.0
2024-01-02 10:00:00,436.78,437.19,434.73,435.59,45216.0,431.801,432.2063,429.7744,430.6246,45216.0
2024-01-02 10:30:00,435.46,435.82,433.76,433.76,36384.0,430.496,430.8519,428.8154,428.8154,36384.0
2024-01-02 11:00:00,433.84,436.67,433.84,436.16,24403.0,428.8945,431.6922,428.8945,431.1881,24403.0
2024-01-02 11:30:00,436.25,437.55,435.85,437.31,21280.0,431.277,432.5622,430.8816,432.3249,21280.0
2024-01-02 12:00:00,437.39,437.66,436.26,436.57,34616.0,432.404,432.671,431.2869,431.5934,34616.0
2024-01-02 12:30:00,436.62,436.99,435.81,436.04,19675.0,431.6428,432.0086,430.842,431.0694,19675.0
2024-01-02 13:00:00,436.07,436.26,435.5,436.07,17710.0,431.0991,431.2869,430.5356,431.0991,17710.0
2024-01-02 13:30:00,436.02,436.24,435.12,435.17,21437.0,431.0497,431.2671,430.1599,430.2093,21437.0
2024-01-02 14:00:00,435.11,435.59,434.66,435.55,27543.0,430.15,430.6246,429.7052,430.585,27543.0
2024-01-02 14:30:00,435.47,435.47,434.46,434.56,20985.0,430.5059,430.5059,429.5074,429.6063,20985.0
2024-01-02 15:00:00,434.51,435.67,434.36,435.29,22018.0,429.5569,430.7036,429.4086,430.328,22018.0
2024-01-02 15:30:00,435.27,436.64,434.65,436.38,82555.0,430.3082,431.6626,429.6953,431.4056,82555.0
2024-01-03 09:30:00,433.41,434.6,431.85,432.64,58158.0,428.4694,429.6458,426.9272,427.7082,58158.0
2024-01-03 10:00:00,432.64,433.4,431.04,431.82,28012.0,427.7082,428.4595,426.1264,426.8975,28012.0
2024-01-03 10:30:00,431.75,431.75,429.54,430.85,37562.0,426.8283,426.8283,424.6435,425.9386,37562.0
2024-01-03 11:00:00,430.97,432.1,430.96,431.94,22062.0,426.0572,427.1743,426.0473,427.0162,22062.0
2024-01-03 11:30:00,431.96,432.81,431.79,432.27,17446.0,427.0359,427.8762,426.8679,427.3424,17446.0
2024-01-03 12:00:00,432.26,432.64,431.43,431.68,12779.0,427.3325,427.7082,426.512,426.7591,12779.0
2024-01-03 12:30:00,432.0,432.43,431.8,432.42,9966.0,427.0755,427.5006,426.8778,427.4907,9966.0
2024-01-03 13:00:00,432.41,432.64,431.42,431.68,14375.0,427.4808,427.7082,426.5021,426.7591,14375.0
2024-01-03 13:30:00,431.82,432.09,431.6,431.9,22237.0,426.8975,427.1645,426.68,426.9766,22237.0
2024-01-03 14:00:00,431.89,432.71,430.75,432.52,21695.0,426.9667,427.7774,425.8397,427.5896,21695.0
2024-01-03 14:30:00,432.35,432.79,431.3,431.81,23721.0,427.4215,427.8565,426.3835,426.8876,23721.0
2024-01-03 15:00:00,431.81,431.83,430.79,431.07,26213.0,426.8876,426.9074,425.8793,426.1561,26213.0
2024-01-03 15:30:00,430.92,431.47,429.08,429.95,86487.0,426.0078,426.5515,424.1888,425.0488,86487.0
2024-01-04 09:30:00,430.65,432.77,429.02,432.15,44417.0,425.7409,427.8367,424.1294,427.2238,44417.0
2024-01-04 10:00:00,432.34,433.65,432.34,432.82,28104.0,427.4116,428.7067,427.4116,427.8861,28104.0
2024-01-04 10:30:00,432.97,433.47,432.07,432.07,35376.0,428.0344,428.5287,427.1447,427.1447,35376.0
2024-01-04 11:00:00,431.98,432.84,431.85,432.31,33757.0,427.0557,427.9059,426.9272,427.3819,33757.0
2024-01-04 11:30:00,432.31,432.65,431.71,432.62,32178.0,427.3819,427.7181,426.7888,427.6884,32178.0
2024-01-04 12:00:00,432.74,432.77,431.89,431.89,36197.0,427.807,427.8367,426.9667,426.9667,36197.0
2024-01-04 12:30:00,432.04,432.04,431.09,431.32,20080.0,427.115,427.115,426.1759,426.4032,20080.0
2024-01-04 13:00:00,431.22,432.09,431.2,431.73,16174.0,426.3044,427.1645,426.2846,426.8086,16174.0
2024-01-04 13:30:00,431.73,431.73,431.0,431.06,22879.0,426.8086,426.8086,426.0869,426.1462,22879.0
2024-01-04 14:00:00,431.04,431.79,430.79,431.2,27958.0,426.1264,426.8679,425.8793,426.2846,27958.0
2024-01-04 14:30:00,431.1,431.54,430.43,431.21,18195.0,426.1857,426.6207,425.5234,426.2945,18195.0
2024-01-04 15:00:00,431.3,431.83,430.37,430.71,32675.0,426.3835,426.9074,425.4641,425.8002,32675.0
2024-01-04 15:30:00,430.62,431.27,429.11,429.93,130927.0,425.7112,426.3538,424.2184,425.0291,130927.0
2024-01-05 09:30:00,428.86,431.38,428.19,428.19,39157.0,423.9713,426.4625,423.3089,423.3089,39157.0
2024-01-05 10:00:00,428.59,431.27,428.03,429.1,33405.0,423.7044,426.3538,423.1507,424.2085,33405.0
2024-01-05 10:30:00,429.1,429.89,428.53,428.88,29099.0,424.2085,424.9895,423.645,423.991,29099.0
2024-01-05 11:00:00,428.79,428.96,426.69,427.09,28412.0,423.9021,424.0701,421.826,422.2215,28412.0
2024-01-05 11:30:00,427.06,428.09,426.82,428.08,25523.0,422.1918,423.2101,421.9545,423.2002,25523.0
2024-01-05 12:00:00,427.98,428.25,426.99,427.56,21184.0,423.1013,423.3682,422.1226,422.6861,21184.0
2024-01-05 12:30:00,427.35,428.04,427.21,427.33,23767.0,422.4785,423.1606,422.3401,422.4587,23767.0
2024-01-05 13:00:00,427.14,427.55,426.18,427.55,12449.0,422.2709,422.6762,421.3218,422.6762,12449.0
2024-01-05 13:30:00,427.95,428.62,427.58,428.0,14981.0,423.0716,423.734,422.7059,423.1211,14981.0
2024-01-05 14:00:00,428.12,428.95,427.76,427.97,14103.0,423.2397,424.0602,422.8838,423.0914,14103.0
2024-01-05 14:30:00,427.98,428.25,426.32,426.47,19522.0,423.1013,423.3682,421.4602,421.6085,19522.0
2024-01-05 15:00:00,426.6,427.19,425.77,426.22,27595.0,421.737,422.3203,420.9165,421.3614,27595.0
2024-01-05 15:30:00,426.17,428.24,425.95,427.93,70760.0,421.3119,423.3583,421.0944,423.0519,70760.0
2024-01-08 09:30:00,430.65,432.39,429.33,430.25,62394.0,425.7409,427.461,424.4359,425.3454,62394.0
2024-01-08 10:00:00,430.25,430.79,427.58,428.76,38072.0,425.3454,425.8793,422.7059,423.8724,38072.0
2024-01-08 10:30:00,428.9,429.49,428.55,429.37,26861.0,424.0108,424.5941,423.6648,424.4755,26861.0
2024-01-08 11:00:00,429.38,429.76,429.01,429.52,34001.0,424.4853,424.861,424.1196,424.6238,34001.0
2024-01-08 11:30:00,429.51,429.9,429.28,429.8,49293.0,424.6139,424.9994,424.3865,424.9006,49293.0
2024-01-08 12:00:00,429.8,429.98,429.28,429.46,50847.0,424.9006,425.0785,424.3865,424.5644,50847.0
2024-01-08 12:30:00,429.44,429.74,429.23,429.42,49100.0,424.5447,424.8412,424.3371,424.5249,49100.0
2024-01-08 13:00:00,429.47,429.61,428.61,428.75,26628.0,424.5743,424.7127,423.7241,423.8625,26628.0
2024-01-08 13:30:00,428.79,429.12,428.67,428.95,21388.0,423.9021,424.2283,423.7834,424.0602,21388.0
2024-01-08 14:00:00,428.87,429.75,428.8,429.53,33476.0,423.9812,424.8511,423.912,424.6336,33476.0
2024-01-08 14:30:00,429.59,431.21,429.11,430.93,87351.0,424.693,426.2945,424.2184,426.0177,87351.0
2024-01-08 15:00:00,431.02,431.64,430.67,430.67,39374.0,426.1067,426.7196,425.7606,425.7606,39374.0
2024-01-08 15:30:00,430.74,432.35,430.5,432.16,94734.0,425.8298,427.4215,425.5926,427.2337,94734.0
2024-01-09 09:30:00,428.29,430.62,428.29,430.11,32049.0,423.4078,425.7112,423.4078,425.207,32049.0
2024-01-09 10:00:00,430.26,431.72,429.46,431.27,22578.0,425.3553,426.7987,424.5644,426.3538,22578.0
2024-01-09 10:30:00,431.33,431.83,430.95,431.23,41205.0,426.4131,426.9074,426.0374,426.3143,41205.0
2024-01-09 11:00:00,431.33,431.83,431.05,431.64,14972.0,426.4131,426.9074,426.1363,426.7196,14972.0
2024-01-09 11:30:00,431.75,432.22,431.26,432.22,11159.0,426.8283,427.293,426.3439,427.293,11159.0
2024-01-09 12:00:00,432.23,432.48,431.97,432.28,9022.0,427.3029,427.55,427.0458,427.3523,9022.0
2024-01-09 12:30:00,432.27,432.52,432.04,432.05,15757.0,427.3424,427.5896,427.115,427.1249,15757.0
2024-01-09 13:00:00,432.17,432.88,431.39,431.49,11948.0,427.2435,427.9454,426.4724,426.5713,11948.0
2024-01-09 13:30:00,431.48,432.3,430.85,431.81,12148.0,426.5614,427.3721,425.9386,426.8876,12148.0
2024-01-09 14:00:00,431.92,432.04,431.07,431.15,18264.0,426.9964,427.115,426.1561,426.2352,18264.0
2024-01-09 14:30:00,431.15,431.26,430.38,430.73,11997.0,426.2352,426.3439,425.4739,425.82,11997.0
2024-01-09 15:00:00,430.79,431.01,430.15,430.65,14255.0,425.8793,426.0968,425.2466,425.7409,14255.0
2024-01-09 15:30:00,430.77,430.82,429.96,430.16,71264.0,425.8595,425.9089,425.0587,425.2565,71264.0
2024-01-10 09:30:00,431.75,434.95,430.41,431.0,37216.0,426.8283,429.9919,425.5036,426.0869,37216.0
2024-01-10 10:00:00,431.0,431.42,429.64,430.2,28097.0,426.0869,426.5021,424.7424,425.296,28097.0
2024-01-10 10:30:00,430.48,431.31,430.35,431.27,19297.0,425.5728,426.3933,425.4443,426.3538,19297.0
2024-01-10 11:00:00,431.16,431.31,430.52,430.91,15879.0,426.2451,426.3933,425.6124,425.9979,15879.0
2024-01-10 11:30:00,430.78,431.16,430.35,430.86,14453.0,425.8694,426.2451,425.4443,425.9485,14453.0
2024-01-10 12:00:00,430.59,431.31,430.5,431.22,15386.0,425.6816,426.3933,425.5926,426.3044,15386.0
2024-01-10 12:30:00,431.31,431.49,431.0,431.29,23978.0,426.3933,426.5713,426.0869,426.3736,23978.0
2024-01-10 13:00:00,431.32,431.85,430.88,431.39,49400.0,426.4032,426.9272,425.9682,426.4724,49400.0
2024-01-10 13:30:00,431.41,431.89,431.08,431.87,47096.0,426.4922,426.9667,426.166,426.947,47096.0
2024-01-10 14:00:00,431.79,433.02,431.74,432.84,22303.0,426.8679,428.0839,426.8184,427.9059,22303.0
2024-01-10 14:30:00,432.81,434.1,432.78,433.43,20955.0,427.8762,429.1515,427.8466,428.4892,20955.0
2024-01-10 15:00:00,433.5,433.97,432.57,432.94,23806.0,428.5584,429.023,427.639,428.0048,23806.0
2024-01-10 15:30:00,432.85,433.26,431.75,433.13,109096.0,427.9158,428.3211,426.8283,428.1926,109096.0
2024-01-11 09:30:00,434.17,435.62,432.17,433.25,41443.0,429.2207,430.6542,427.2435,428.3112,41443.0
2024-01-11 10:00:00,433.43,433.77,431.36,432.9,106210.0,428.4892,428.8253,426.4428,427.9652,106210.0
2024-01-11 10:30:00,432.69,433.04,431.37,431.67,35187.0,427.7576,428.1036,426.4527,426.7492,35187.0
2024-01-11 11:00:00,431.74,432.07,430.72,430.84,19690.0,426.8184,427.1447,425.8101,425.9287,19690.0
2024-01-11 11:30:00,430.87,431.46,430.22,430.72,20840.0,425.9584,426.5416,425.3158,425.8101,20840.0
2024-01-11 12:00:00,430.72,432.52,430.55,432.32,76420.0,425.8101,427.5896,425.642,427.3918,76420.0
2024-01-11 12:30:00,432.31,432.97,432.19,432.35,11322.0,427.3819,428.0344,427.2633,427.4215,11322.0
2024-01-11 13:00:00,432.28,432.97,432.21,432.69,26221.0,427.3523,428.0344,427.2831,427.7576,26221.0
2024-01-11 13:30:00,432.52,433.51,432.14,433.5,15437.0,427.5896,428.5683,427.2139,428.5584,15437.0
2024-01-11 14:00:00,433.51,434.08,433.29,433.83,23114.0,428.5683,429.1318,428.3508,428.8846,23114.0
2024-01-11 14:30:00,433.86,435.21,433.67,434.82,60502.0,428.9143,430.2489,428.7264,429.8633,60502.0
2024-01-11 15:00:00,434.81,434.87,432.8,433.88,64980.0,429.8534,429.9128,427.8664,428.934,64980.0
2024-01-11 15:30:00,434.04,434.54,433.5,434.09,140929.0,429.0922,429.5865,428.5584,429.1417,140929.0
2024-01-12 09:30:00,437.47,439.3,435.49,435.81,36050.0,432.4831,434.2923,430.5257,430.842,36050.0
2024-01-12 10:00:00,435.97,436.61,435.0,435.35,27271.0,431.0002,431.6329,430.0413,430.3873,27271.0
2024-01-12 10:30:00,435.4,436.08,434.14,434.81,24381.0,430.4367,431.109,429.1911,429.8534,24381.0
2024-01-12 11:00:00,434.7,436.17,434.51,435.55,29015.0,429.7447,431.1979,429.5569,430.585,29015.0
2024-01-12 11:30:00,435.71,436.21,434.96,435.19,50198.0,430.7432,431.2375,430.0017,430.2291,50198.0
2024-01-12 12:00:00,435.25,436.34,434.63,435.83,15013.0,430.2884,431.366,429.6755,430.8618,15013.0
2024-01-12 12:30:00,436.12,436.91,435.81,436.43,11211.0,431.1485,431.9295,430.842,431.455,11211.0
2024-01-12 13:00:00,436.52,437.23,436.51,437.01,12599.0,431.544,432.2459,431.5341,432.0284,12599.0
2024-01-12 13:30:00,437.18,437.6,437.09,437.54,18398.0,432.1964,432.6116,432.1075,432.5523,18398.0
2024-01-12 14:00:00,437.6,437.88,437.37,437.75,19982.0,432.6116,432.8885,432.3843,432.7599,19982.0
2024-01-12 14:30:00,437.75,437.76,436.98,437.15,17822.0,432.7599,432.7698,431.9987,432.1668,17822.0
2024-01-12 15:00:00,437.01,437.29,436.38,436.78,13285.0,432.0284,432.3052,431.4056,431.801,13285.0
2024-01-12 15:30:00,436.6,437.35,436.44,437.0,75735.0,431.623,432.3645,431.4649,432.0185,75735.0
2024-01-16 09:30:00,433.44,436.95,432.87,435.78,86719.0,428.4991,431.9691,427.9356,430.8124,86719.0
2024-01-16 10:00:00,435.85,438.22,435.85,437.66,38595.0,430.8816,433.2246,430.8816,432.671,38595.0
2024-01-16 10:30:00,437.56,437.91,437.05,437.06,35234.0,432.5721,432.9181,432.0679,432.0778,35234.0
2024-01-16 11:00:00,437.15,437.98,435.53,437.25,31220.0,432.1668,432.9873,430.5652,432.2656,31220.0
2024-01-16 11:30:00,437.38,437.73,436.33,436.6,16580.0,432.3942,432.7402,431.3561,431.623,16580.0
2024-01-16 12:00:00,436.6,436.84,436.06,436.44,23405.0,431.623,431.8603,431.0892,431.4649,23405.0
2024-01-16 12:30:00,436.31,436.66,436.02,436.23,11366.0,431.3363,431.6824,431.0497,431.2573,11366.0
2024-01-16 13:00:00,436.18,437.15,436.09,437.02,18865.0,431.2078,432.1668,431.1189,432.0383,18865.0
2024-01-16 13:30:00,437.23,437.46,436.04,436.36,19470.0,432.2459,432.4732,431.0694,431.3858,19470.0
2024-01-16 14:00:00,436.38,436.39,435.13,435.68,22292.0,431.4056,431.4154,430.1698,430.7135,22292.0
2024-01-16 14:30:00,435.61,436.53,435.45,436.1,29898.0,430.6443,431.5538,430.4862,431.1287,29898.0
2024-01-16 15:00:00,436.24,436.25,435.74,435.83,32903.0,431.2671,431.277,430.7728,430.8618,32903.0
2024-01-16 15:30:00,435.9,436.63,435.34,436.55,124712.0,430.931,431.6527,430.3774,431.5736,124712.0
2024-01-17 09:30:00,433.84,438.42,433.46,438.0,56487.0,428.8945,433.4223,428.5188,433.0071,56487.0
2024-01-17 10:00:00,438.0,439.42,437.61,438.0,46426.0,433.0071,434.4109,432.6215,433.0071,46426.0
2024-01-17 10:30:00,437.86,439.44,437.63,438.24,41427.0,432.8687,434.4307,432.6413,433.2443,41427.0
2024-01-17 11:00:00,438.24,439.49,438.23,439.13,28475.0,433.2443,434.4801,433.2345,434.1242,28475.0
2024-01-17 11:30:00,439.14,439.42,438.01,438.57,31145.0,434.1341,434.4109,433.017,433.5706,31145.0
2024-01-17 12:00:00,438.68,438.69,437.83,437.98,40045.0,433.6793,433.6892,432.839,432.9873,40045.0
2024-01-17 12:30:00,437.83,438.23,437.44,438.05,26250.0,432.839,433.2345,432.4535,433.0565,26250.0
2024-01-17 13:00:00,438.0,438.19,436.07,436.65,14612.0,433.0071,433.1949,431.0991,431.6725,14612.0
2024-01-17 13:30:00,436.47,436.49,435.16,436.06,23950.0,431.4945,431.5143,430.1995,431.0892,23950.0
2024-01-17 14:00:00,435.98,436.33,435.56,436.18,28341.0,431.0101,431.3561,430.5949,431.2078,28341.0
2024-01-17 14:30:00,436.13,436.61,435.97,436.12,18695.0,431.1584,431.6329,431.0002,431.1485,18695.0
2024-01-17 15:00:00,436.15,436.24,435.03,435.41,22313.0,431.1782,431.2671,430.0709,430.4466,22313.0
2024-01-17 15:30:00,435.34,437.93,435.28,437.74,90121.0,430.3774,432.9379,430.3181,432.75,90121.0
2024-01-18 09:30:00,439.48,440.84,437.51,439.4,71274.0,434.4702,435.8147,432.5227,434.3911,71274.0
2024-01-18 10:00:00,439.4,441.16,438.53,440.72,37682.0,434.3911,436.1311,433.531,435.6961,37682.0
2024-01-18 10:30:00,440.86,441.12,439.58,439.82,41321.0,435.8345,436.0915,434.5691,434.8063,41321.0
2024-01-18 11:00:00,439.6,439.6,438.11,438.47,45640.0,434.5888,434.5888,433.1158,433.4717,45640.0
2024-01-18 11:30:00,438.47,438.57,436.86,436.94,27368.0,433.4717,433.5706,431.8801,431.9592,27368.0
2024-01-18 12:00:00,436.79,437.19,436.1,437.07,16946.0,431.8109,432.2063,431.1287,432.0877,16946.0
2024-01-18 12:30:00,437.0,437.14,436.1,436.1,10610.0,432.0185,432.1569,431.1287,431.1287,10610.0
2024-01-18 13:00:00,436.12,436.59,435.63,436.39,13253.0,431.1485,431.6132,430.6641,431.4154,13253.0
2024-01-18 13:30:00,436.44,437.17,436.37,436.86,11665.0,431.4649,432.1865,431.3957,431.8801,11665.0
2024-01-18 14:00:00,436.93,438.04,436.68,437.9,27462.0,431.9493,433.0466,431.7021,432.9082,27462.0
2024-01-18 14:30:00,437.96,438.9,437.43,438.43,38682.0,432.9675,433.8968,432.4436,433.4322,38682.0
2024-01-18 15:00:00,438.41,439.15,438.05,439.03,49120.0,433.4124,434.144,433.0565,434.0253,49120.0
2024-01-18 15:30:00,439.11,440.06,438.8,439.52,95787.0,434.1044,435.0436,433.798,434.5098,95787.0
2024-01-19 09:30:00,441.23,442.38,439.12,441.42,116057.0,436.2003,437.3372,434.1143,436.3881,116057.0
2024-01-19 10:00:00,441.46,441.47,439.67,440.25,28619.0,436.4276,436.4375,434.658,435.2314,28619.0
2024-01-19 10:30:00,440.17,440.33,439.39,439.74,29615.0,435.1523,435.3105,434.3812,434.7272,29615.0
2024-01-19 11:00:00,439.58,441.03,439.44,440.25,18446.0,434.5691,436.0025,434.4307,435.2314,18446.0
2024-01-19 11:30:00,440.18,440.18,439.03,439.52,22840.0,435.1622,435.1622,434.0253,434.5098,22840.0
2024-01-19 12:00:00,439.45,439.79,439.06,439.72,24056.0,434.4406,434.7767,434.055,434.7075,24056.0
2024-01-19 12:30:00,439.82,441.51,439.67,441.5,19459.0,434.8063,436.4771,434.658,436.4672,19459.0
2024-01-19 13:00:00,441.55,442.21,440.96,441.95,15463.0,436.5166,437.1691,435.9333,436.9121,15463.0
2024-01-19 13:30:00,442.03,442.47,441.85,442.36,23768.0,436.9911,437.4261,436.8132,437.3174,23768.0
2024-01-19 14:00:00,442.38,443.46,442.25,442.75,22901.0,437.3372,438.4048,437.2086,437.7029,22901.0
2024-01-19 14:30:00,442.91,443.13,442.23,442.65,29095.0,437.8611,438.0786,437.1889,437.6041,29095.0
2024-01-19 15:00:00,442.65,443.04,442.27,442.68,22865.0,437.6041,437.9896,437.2284,437.6337,22865.0
2024-01-19 15:30:00,442.73,443.07,441.78,441.92,93755.0,437.6832,438.0193,436.744,436.8824,93755.0
2024-01-22 09:30:00,444.72,446.01,442.84,445.02,102148.0,439.6505,440.9258,437.7919,439.9471,102148.0
2024-01-22 10:00:00,445.18,445.87,444.53,445.38,92023.0,440.1052,440.7874,439.4626,440.303,92023.0
2024-01-22 10:30:00,445.44,445.67,444.41,445.05,37319.0,440.3623,440.5897,439.344,439.9767,37319.0
2024-01-22 11:00:00,445.06,446.21,444.34,445.63,26225.0,439.9866,441.1235,439.2748,440.5501,26225.0
2024-01-22 11:30:00,445.68,445.88,444.86,445.2,22020.0,440.5995,440.7973,439.7889,440.125,22020.0
2024-01-22 12:00:00,445.23,445.41,444.81,444.85,25655.0,440.1547,440.3326,439.7395,439.779,25655.0
2024-01-22 12:30:00,444.97,444.97,444.02,444.49,14221.0,439.8976,439.8976,438.9585,439.4231,14221.0
2024-01-22 13:00:00,444.39,444.39,443.16,443.33,21203.0,439.3242,439.3242,438.1083,438.2763,21203.0
2024-01-22 13:30:00,443.42,444.8,443.27,444.69,16824.0,438.3653,439.7296,438.217,439.6208,16824.0
2024-01-22 14:00:00,444.76,444.99,443.98,444.6,20733.0,439.69,439.9174,438.9189,439.5318,20733.0
2024-01-22 14:30:00,444.61,445.18,444.05,445.01,35293.0,439.5417,440.1052,438.9881,439.9372,35293.0
2024-01-22 15:00:00,444.92,445.4,444.74,445.3,26984.0,439.8482,440.3227,439.6703,440.2239,26984.0
2024-01-22 15:30:00,445.31,445.35,444.22,444.46,129776.0,440.2338,440.2733,439.1562,439.3934,129776.0
2024-01-23 09:30:00,446.57,447.0,444.0,445.64,54246.0,441.4794,441.9045,438.9387,440.56,54246.0
2024-01-23 10:00:00,445.35,446.03,443.01,443.4,22117.0,440.2733,440.9455,437.96,438.3455,22117.0
2024-01-23 10:30:00,443.48,444.96,443.02,444.75,26602.0,438.4246,439.8877,437.9699,439.6801,26602.0
2024-01-23 11:00:00,444.86,445.13,444.51,445.12,17306.0,439.7889,440.0558,439.4429,440.0459,17306.0
2024-01-23 11:30:00,445.27,446.37,445.12,446.34,14332.0,440.1942,441.2817,440.0459,441.252,14332.0
2024-01-23 12:00:00,446.39,446.53,445.97,446.14,17830.0,441.3014,441.4398,440.8862,441.0543,17830.0
2024-01-23 12:30:00,446.15,446.33,445.68,445.95,31032.0,441.0642,441.2421,440.5995,440.8665,31032.0
2024-01-23 13:00:00,445.9,446.56,445.45,446.21,36642.0,440.817,441.4695,440.3722,441.1235,36642.0
2024-01-23 13:30:00,446.23,446.45,445.86,446.44,12419.0,441.1433,441.3608,440.7775,441.3509,12419.0
2024-01-23 14:00:00,446.38,446.38,445.72,445.94,33676.0,441.2916,441.2916,440.6391,440.8566,33676.0
2024-01-23 14:30:00,446.01,446.13,445.62,445.89,36445.0,440.9258,441.0444,440.5402,440.8071,36445.0
2024-01-23 15:00:00,445.94,446.82,445.77,446.44,24044.0,440.8566,441.7265,440.6885,441.3509,24044.0
2024-01-23 15:30:00,446.49,446.9,446.19,446.54,62538.0,441.4003,441.8056,441.1037,441.4497,62538.0
2024-01-24 09:30:00,448.41,450.32,446.74,448.16,65876.0,443.2984,445.1866,441.6475,443.0513,65876.0
2024-01-24 10:00:00,447.86,447.86,446.0,447.26,60595.0,442.7547,442.7547,440.9159,442.1615,60595.0
2024-01-24 10:30:00,447.24,447.7,445.93,446.3,27988.0,442.1418,442.5965,440.8467,441.2125,27988.0
2024-01-24 11:00:00,446.34,448.0,446.02,447.78,46415.0,441.252,442.8931,440.9357,442.6756,46415.0
2024-01-24 11:30:00,447.81,448.45,447.44,448.22,16541.0,442.7053,443.338,442.3395,443.1106,16541.0
2024-01-24 12:00:00,448.23,449.0,447.98,448.55,16221.0,443.1205,443.8817,442.8733,443.4368,16221.0
2024-01-24 12:30:00,448.68,448.85,447.84,448.12,17011.0,443.5653,443.7334,442.7349,443.0117,17011.0
2024-01-24 13:00:00,448.12,448.12,446.97,447.42,30782.0,443.0117,443.0117,441.8748,442.3197,30782.0
2024-01-24 13:30:00,447.3,447.42,446.77,447.21,11550.0,442.2011,442.3197,441.6771,442.1121,11550.0
2024-01-24 14:00:00,447.26,447.3,445.83,446.15,12947.0,442.1615,442.2011,440.7478,441.0642,12947.0
2024-01-24 14:30:00,446.34,446.97,446.15,446.79,17551.0,441.252,441.8748,441.0642,441.6969,17551.0
2024-01-24 15:00:00,446.79,446.86,445.2,445.38,29207.0,441.6969,441.7661,440.125,440.303,29207.0
2024-01-24 15:30:00,445.5,446.82,445.48,446.08,76647.0,440.4216,441.7265,440.4018,440.995,76647.0
2024-01-25 09:30:00,447.36,448.14,444.97,445.34,88627.0,442.2604,443.0315,439.8976,440.2634,88627.0
2024-01-25 10:00:00,445.48,445.68,444.09,444.44,72735.0,440.4018,440.5995,439.0277,439.3737,72735.0
2024-01-25 10:30:00,444.29,444.8,443.61,444.6,40304.0,439.2254,439.7296,438.5531,439.5318,40304.0
2024-01-25 11:00:00,444.6,446.19,444.33,446.19,31724.0,439.5318,441.1037,439.2649,441.1037,31724.0
2024-01-25 11:30:00,446.12,446.42,445.79,446.09,15331.0,441.0345,441.3311,440.7083,441.0049,15331.0
2024-01-25 12:00:00,446.1,446.1,444.9,445.33,15279.0,441.0147,441.0147,439.8284,440.2535,15279.0
2024-01-25 12:30:00,445.43,445.43,444.44,444.89,15918.0,440.3524,440.3524,439.3737,439.8185,15918.0
2024-01-25 13:00:00,444.93,445.76,444.91,445.57,17487.0,439.8581,440.6786,439.8383,440.4908,17487.0
2024-01-25 13:30:00,445.58,446.23,445.48,445.96,19864.0,440.5007,441.1433,440.4018,440.8763,19864.0
2024-01-25 14:00:00,445.74,446.74,445.68,446.71,17429.0,440.6589,441.6475,440.5995,441.6178,17429.0
2024-01-25 14:30:00,446.8,447.1,446.35,446.83,26372.0,441.7068,442.0033,441.2619,441.7364,26372.0
2024-01-25 15:00:00,446.68,448.45,446.67,448.06,27919.0,441.5881,443.338,441.5783,442.9524,27919.0
2024-01-25 15:30:00,447.94,449.57,447.78,449.41,82907.0,442.8338,444.4452,442.6756,444.287,82907.0
2024-01-26 09:30:00,448.93,448.93,447.15,448.13,32426.0,443.8125,443.8125,442.0528,443.0216,32426.0
2024-01-26 10:00:00,447.72,447.89,446.92,447.18,12558.0,442.6163,442.7843,441.8254,442.0824,12558.0
2024-01-26 10:30:00,447.12,449.44,447.12,449.44,17282.0,442.0231,444.3167,442.0231,444.3167,17282.0
2024-01-26 11:00:00,449.14,449.21,447.96,448.73,28133.0,444.0201,444.0893,442.8535,443.6148,28133.0
2024-01-26 11:30:00,448.68,448.95,448.26,448.87,24920.0,443.5653,443.8323,443.1501,443.7532,24920.0
2024-01-26 12:00:00,448.88,449.18,448.13,448.14,15385.0,443.7631,444.0596,443.0216,443.0315,15385.0
2024-01-26 12:30:00,448.18,448.18,446.12,446.66,18929.0,443.071,443.071,441.0345,441.5684,18929.0
2024-01-26 13:00:00,446.66,446.86,446.29,446.71,20171.0,441.5684,441.7661,441.2026,441.6178,20171.0
2024-01-26 13:30:00,446.9,446.91,445.42,445.94,18919.0,441.8056,441.8155,440.3425,440.8566,18919.0
2024-01-26 14:00:00,445.94,446.44,445.74,446.09,20418.0,440.8566,441.3509,440.6589,441.0049,20418.0
2024-01-26 14:30:00,446.09,446.92,445.87,446.75,24079.0,441.0049,441.8254,440.7874,441.6573,24079.0
2024-01-26 15:00:00,446.8,446.8,446.12,446.3,27933.0,441.7068,441.7068,441.0345,441.2125,27933.0
2024-01-26 15:30:00,446.52,446.74,445.84,446.59,74775.0,441.43,441.6475,440.7577,441.4992,74775.0
2024-01-29 09:30:00,447.93,450.62,447.58,449.3,61769.0,442.8239,445.4832,442.4779,444.1783,61769.0
2024-01-29 10:00:00,449.17,449.4,447.39,447.79,26500.0,444.0498,444.2771,442.29,442.6855,26500.0
2024-01-29 10:30:00,447.77,447.91,446.05,446.33,25659.0,442.6657,442.8041,440.9653,441.2421,25659.0
2024-01-29 11:00:00,446.44,446.74,445.97,446.38,18539.0,441.3509,441.6475,440.8862,441.2916,18539.0
2024-01-29 11:30:00,446.46,446.69,446.07,446.56,17821.0,441.3706,441.598,440.9851,441.4695,17821.0
2024-01-29 12:00:00,446.55,446.6,445.98,446.11,21726.0,441.4596,441.509,440.8961,441.0246,21726.0
2024-01-29 12:30:00,446.02,446.3,444.96,445.19,34566.0,440.9357,441.2125,439.8877,440.1151,34566.0
2024-01-29 13:00:00,445.3,445.75,445.15,445.52,32219.0,440.2239,440.6687,440.0756,440.4414,32219.0
2024-01-29 13:30:00,445.6,445.9,445.23,445.73,24703.0,440.5204,440.817,440.1547,440.649,24703.0
2024-01-29 14:00:00,445.64,446.1,445.58,445.84,28028.0,440.56,441.0147,440.5007,440.7577,28028.0
2024-01-29 14:30:00,445.9,446.05,445.65,445.76,29812.0,440.817,440.9653,440.5699,440.6786,29812.0
2024-01-29 15:00:00,445.77,448.76,445.77,448.36,62707.0,440.6885,443.6444,440.6885,443.249,62707.0
2024-01-29 15:30:00,448.35,450.08,447.88,449.66,96811.0,443.2391,444.9494,442.7745,444.5342,96811.0
2024-01-30 09:30:00,450.19,450.68,449.01,450.55,107871.0,445.0581,445.5425,443.8916,445.414,107871.0
2024-01-30 10:00:00,450.25,450.28,448.51,448.93,85784.0,445.1174,445.1471,443.3973,443.8125,85784.0
2024-01-30 10:30:00,448.78,450.92,448.5,450.84,23768.0,443.6642,445.7798,443.3874,445.7007,23768.0
2024-01-30 11:00:00,450.99,451.82,450.84,451.82,17482.0,445.849,446.6695,445.7007,446.6695,17482.0
2024-01-30 11:30:00,451.77,454.0,451.57,453.6,45783.0,446.6201,448.8247,446.4224,448.4293,45783.0
2024-01-30 12:00:00,453.62,453.71,452.72,453.0,9932.0,448.449,448.538,447.5593,447.8361,9932.0
2024-01-30 12:30:00,453.0,453.02,452.06,452.62,18000.0,447.8361,447.8559,446.9068,447.4604,18000.0
2024-01-30 13:00:00,452.7,452.92,452.41,452.73,9361.0,447.5395,447.757,447.2528,447.5692,9361.0
2024-01-30 13:30:00,452.97,453.39,452.82,453.34,21396.0,447.8064,448.2216,447.6581,448.1722,21396.0
2024-01-30 14:00:00,453.32,454.63,452.89,454.56,30111.0,448.1524,449.4475,447.7273,449.3783,30111.0
2024-01-30 14:30:00,454.56,455.07,454.46,454.79,26263.0,449.3783,449.8825,449.2795,449.6057,26263.0
2024-01-30 15:00:00,454.82,455.33,454.52,455.21,21086.0,449.6353,450.1395,449.3388,450.0209,21086.0
2024-01-30 15:30:00,455.2,455.2,453.87,454.48,95550.0,450.011,450.011,448.6962,449.2992,95550.0
2024-01-31 09:30:00,455.01,456.45,454.39,455.41,52281.0,449.8232,451.2468,449.2102,450.2186,52281.0
2024-01-31 10:00:00,455.32,457.13,455.21,456.55,49981.0,450.1296,451.919,450.0209,451.3456,49981.0
2024-01-31 10:30:00,456.53,457.19,455.1,455.72,35035.0,451.3259,451.9783,449.9122,450.5251,35035.0
2024-01-31 11:00:00,455.72,456.25,455.42,455.92,48316.0,450.5251,451.049,450.2285,450.7228,48316.0
2024-01-31 11:30:00,455.87,455.87,453.82,454.65,33514.0,450.6734,450.6734,448.6467,449.4673,33514.0
2024-01-31 12:00:00,454.73,455.37,454.6,454.9,24390.0,449.5464,450.1791,449.4179,449.7144,24390.0
2024-01-31 12:30:00,454.99,455.08,453.55,454.93,16815.0,449.8034,449.8924,448.3798,449.7441,16815.0
2024-01-31 13:00:00,454.85,455.03,454.51,454.52,15987.0,449.665,449.843,449.3289,449.3388,15987.0
2024-01-31 13:30:00,454.41,454.5,453.87,454.12,11196.0,449.23,449.319,448.6962,448.9433,11196.0
2024-01-31 14:00:00,454.2,454.29,451.39,452.29,28355.0,449.0224,449.1114,446.2444,447.1342,28355.0
2024-01-31 14:30:00,452.31,454.07,450.98,451.4,27982.0,447.154,448.8939,445.8391,446.2543,27982.0
2024-01-31 15:00:00,451.42,451.44,448.33,449.67,32862.0,446.2741,446.2939,443.2193,444.5441,32862.0
2024-01-31 15:30:00,449.53,449.74,447.96,448.25,109052.0,444.4056,444.6133,442.8535,443.1402,109052.0
2024-02-01 09:30:00,448.35,451.17,447.72,450.97,78132.0,443.2391,446.027,442.6163,445.8292,78132.0
2024-02-01 10:00:00,450.97,452.89,450.2,451.75,37287.0,445.8292,447.7273,445.068,446.6003,37287.0
2024-02-01 10:30:00,451.74,452.26,448.92,449.0,40266.0,446.5905,447.1045,443.8026,443.8817,40266.0
2024-02-01 11:00:00,448.63,450.67,448.63,450.59,20509.0,443.5159,445.5327,443.5159,445.4536,20509.0
2024-02-01 11:30:00,450.7,452.31,450.7,451.92,20367.0,445.5623,447.154,445.5623,446.7684,20367.0
2024-02-01 12:00:00,451.93,453.39,451.92,452.84,22364.0,446.7783,448.2216,446.7684,447.6779,22364.0
2024-02-01 12:30:00,453.06,456.0,453.0,455.34,16763.0,447.8954,450.8019,447.8361,450.1494,16763.0
2024-02-01 13:00:00,455.48,455.66,454.56,454.94,12258.0,450.2878,450.4658,449.3783,449.754,12258.0
2024-02-01 13:30:00,455.0,455.51,454.16,455.22,23513.0,449.8133,450.3175,448.9829,450.0308,23513.0
2024-02-01 14:00:00,455.35,455.76,455.18,455.66,15895.0,450.1593,450.5646,449.9912,450.4658,15895.0
2024-02-01 14:30:00,455.66,456.73,455.28,456.46,14153.0,450.4658,451.5236,450.0901,451.2567,14153.0
2024-02-01 15:00:00,456.57,457.21,456.5,456.81,22802.0,451.3654,451.9981,451.2962,451.6027,22802.0
2024-02-01 15:30:00,456.81,457.46,456.22,457.08,72282.0,451.6027,452.2453,451.0194,451.8696,72282.0
2024-02-02 09:30:00,455.0,456.73,449.91,451.13,80241.0,449.8133,451.5236,444.7813,445.9874,80241.0
2024-02-02 10:00:00,450.83,451.29,448.18,449.89,60132.0,445.6908,446.1456,443.071,444.7615,60132.0
2024-02-02 10:30:00,449.86,452.22,449.34,451.97,40937.0,444.7319,447.065,444.2178,446.8178,40937.0
2024-02-02 11:00:00,452.11,452.4,451.5,452.39,83898.0,446.9562,447.2429,446.3532,447.233,83898.0
2024-02-02 11:30:00,452.33,453.43,452.33,452.61,71503.0,447.1737,448.2612,447.1737,447.4505,71503.0
2024-02-02 12:00:00,452.61,453.54,451.87,453.39,33989.0,447.4505,448.3699,446.719,448.2216,33989.0
2024-02-02 12:30:00,453.48,453.96,451.63,453.16,62000.0,448.3106,448.7852,446.4817,447.9943,62000.0
2024-02-02 13:00:00,453.16,453.83,452.73,452.9,38055.0,447.9943,448.6566,447.5692,447.7372,38055.0
2024-02-02 13:30:00,452.9,454.76,452.8,453.82,42901.0,447.7372,449.576,447.6384,448.6467,42901.0
2024-02-02 14:00:00,454.0,455.98,453.91,455.0,47683.0,448.8247,450.7821,448.7357,449.8133,47683.0
2024-02-02 14:30:00,454.93,455.94,454.82,455.92,42182.0,449.7441,450.7426,449.6353,450.7228,42182.0
2024-02-02 15:00:00,455.86,456.06,455.05,455.98,44019.0,450.6635,450.8612,449.8627,450.7821,44019.0
2024-02-02 15:30:00,455.89,456.19,453.8,453.91,119079.0,450.6931,450.9897,448.627,448.7357,119079.0
2024-02-05 09:30:00,450.0,450.0,447.64,448.17,83419.0,444.8703,444.8703,442.5372,443.0612,83419.0
2024-02-05 10:00:00,447.32,447.32,445.67,446.68,54424.0,442.2208,442.2208,440.5897,441.5881,54424.0
2024-02-05 10:30:00,446.69,448.26,446.16,448.0,45561.0,441.598,443.1501,441.0741,442.8931,45561.0
2024-02-05 11:00:00,448.19,449.0,447.99,448.47,26101.0,443.0809,443.8817,442.8832,443.3577,26101.0
2024-02-05 11:30:00,448.49,449.03,448.36,448.49,58489.0,443.3775,443.9113,443.249,443.3775,58489.0
2024-02-05 12:00:00,448.41,449.2,448.17,449.01,48218.0,443.2984,444.0794,443.0612,443.8916,48218.0
2024-02-05 12:30:00,449.14,450.46,449.14,450.21,17918.0,444.0201,445.325,444.0201,445.0779,17918.0
2024-02-05 13:00:00,450.21,450.92,449.8,450.85,22976.0,445.0779,445.7798,444.6726,445.7106,22976.0
2024-02-05 13:30:00,450.63,451.21,450.6,450.89,21551.0,445.4931,446.0665,445.4635,445.7501,21551.0
2024-02-05 14:00:00,450.75,451.94,450.68,451.57,15843.0,445.6117,446.7882,445.5425,446.4224,15843.0
2024-02-05 14:30:00,451.59,452.43,451.59,452.34,12589.0,446.4422,447.2726,446.4422,447.1836,12589.0
2024-02-05 15:00:00,452.36,452.72,451.26,452.72,23563.0,447.2034,447.5593,446.1159,447.5593,23563.0
2024-02-05 15:30:00,452.76,453.02,451.33,451.58,98685.0,447.5988,447.8559,446.1851,446.4323,98685.0
2024-02-06 09:30:00,451.79,454.52,450.09,450.67,46983.0,446.6399,449.3388,444.9593,445.5327,46983.0
2024-02-06 10:00:00,450.5,451.32,449.72,450.25,65191.0,445.3646,446.1752,444.5935,445.1174,65191.0
2024-02-06 10:30:00,450.39,450.87,449.73,450.55,29922.0,445.2558,445.7304,444.6034,445.414,29922.0
2024-02-06 11:00:00,450.6,451.92,450.36,451.82,21898.0,445.4635,446.7684,445.2262,446.6695,21898.0
2024-02-06 11:30:00,451.8,451.85,450.73,450.73,17345.0,446.6498,446.6992,445.592,445.592,17345.0
2024-02-06 12:00:00,450.7,450.89,450.1,450.73,32488.0,445.5623,445.7501,444.9692,445.592,32488.0
2024-02-06 12:30:00,450.59,451.6,450.33,451.5,24880.0,445.4536,446.4521,445.1965,446.3532,24880.0
2024-02-06 13:00:00,451.49,452.24,451.24,451.67,23990.0,446.3433,447.0848,446.0962,446.5213,23990.0
2024-02-06 13:30:00,451.85,452.26,451.44,451.83,28190.0,446.6992,447.1045,446.2939,446.6794,28190.0
2024-02-06 14:00:00,451.73,451.73,449.99,450.79,20260.0,446.5806,446.5806,444.8604,445.6513,20260.0
2024-02-06 14:30:00,450.93,451.8,450.4,451.71,25563.0,445.7897,446.6498,445.2657,446.5608,25563.0
2024-02-06 15:00:00,451.75,452.73,451.75,452.41,25902.0,446.6003,447.5692,446.6003,447.2528,25902.0
2024-02-06 15:30:00,452.42,454.1,451.88,453.31,97775.0,447.2627,448.9236,446.7289,448.1426,97775.0
2024-02-07 09:30:00,459.38,460.47,453.63,455.14,103913.0,454.1434,455.2209,448.4589,449.9517,103913.0
2024-02-07 10:00:00,454.92,458.22,454.43,458.1,74988.0,449.7342,452.9966,449.2498,452.878,74988.0
2024-02-07 10:30:00,458.02,458.33,456.9,457.39,68293.0,452.7989,453.1053,451.6916,452.1761,68293.0
2024-02-07 11:00:00,457.22,458.13,456.71,457.12,26233.0,452.008,452.9076,451.5038,451.9091,26233.0
2024-02-07 11:30:00,457.17,458.13,456.66,457.78,34047.0,451.9586,452.9076,451.4544,452.5616,34047.0
2024-02-07 12:00:00,457.69,458.2,457.5,457.51,25582.0,452.4726,452.9768,452.2848,452.2947,25582.0
2024-02-07 12:30:00,457.54,458.68,457.07,458.63,34189.0,452.3243,453.4513,451.8597,453.4019,34189.0
2024-02-07 13:00:00,458.66,459.29,458.46,459.18,28880.0,453.4316,454.0544,453.2339,453.9456,28880.0
2024-02-07 13:30:00,459.23,459.95,459.07,459.95,22522.0,453.9951,454.7069,453.8369,454.7069,22522.0
2024-02-07 14:00:00,459.94,460.3,459.57,460.06,26911.0,454.697,455.0529,454.3312,454.8156,26911.0
2024-02-07 14:30:00,460.06,460.42,459.71,460.22,25376.0,454.8156,455.1715,454.4696,454.9738,25376.0
2024-02-07 15:00:00,460.24,461.0,460.15,460.36,40030.0,454.9936,455.7449,454.9046,455.1122,40030.0
2024-02-07 15:30:00,460.42,461.16,459.59,459.72,154991.0,455.1715,455.9031,454.351,454.4795,154991.0
2024-02-08 09:30:00,431.8,435.76,419.85,431.23,442163.0,426.8778,430.7926,415.064,426.3143,442163.0
2024-02-08 10:00:00,431.23,432.44,426.77,428.13,198555.0,426.3143,427.5105,421.9051,423.2496,198555.0
2024-02-08 10:30:00,428.3,432.27,427.83,432.27,196847.0,423.4177,427.3424,422.953,427.3424,196847.0
2024-02-08 11:00:00,432.14,433.0,429.81,431.91,187073.0,427.2139,428.0641,424.9104,426.9865,187073.0
2024-02-08 11:30:00,432.2,434.62,430.11,434.45,154216.0,427.2732,429.6656,425.207,429.4976,154216.0
2024-02-08 12:00:00,434.46,435.31,434.0,434.41,107869.0,429.5074,430.3477,429.0527,429.458,107869.0
2024-02-08 12:30:00,434.41,436.08,433.78,435.51,58625.0,429.458,431.109,428.8352,430.5455,58625.0
2024-02-08 13:00:00,435.54,436.42,433.64,435.34,84835.0,430.5751,431.4451,428.6968,430.3774,84835.0
2024-02-08 13:30:00,435.24,436.35,434.94,435.77,78173.0,430.2785,431.3759,429.982,430.8025,78173.0
2024-02-08 14:00:00,435.67,436.12,434.57,435.5,65991.0,430.7036,431.1485,429.6162,430.5356,65991.0
2024-02-08 14:30:00,435.5,436.32,435.17,436.32,92691.0,430.5356,431.3462,430.2093,431.3462,92691.0
2024-02-08 15:00:00,436.22,437.33,434.5,434.63,100022.0,431.2474,432.3447,429.547,429.6755,100022.0
2024-02-08 15:30:00,434.62,437.34,433.78,436.6,276128.0,429.6656,432.3546,428.8352,431.623,276128.0
2024-02-09 09:30:00,436.93,439.09,431.33,436.16,123600.0,431.9493,434.0847,426.4131,431.1881,123600.0
2024-02-09 10:00:00,436.36,439.25,436.25,437.05,75545.0,431.3858,434.2428,431.277,432.0679,75545.0
2024-02-09 10:30:00,437.0,438.18,436.27,437.25,58753.0,432.0185,433.185,431.2968,432.2656,58753.0
2024-02-09 11:00:00,437.39,437.57,436.12,436.32,55855.0,432.404,432.582,431.1485,431.3462,55855.0
2024-02-09 11:30:00,436.29,437.08,435.57,435.77,91241.0,431.3166,432.0976,430.6048,430.8025,91241.0
2024-02-09 12:00:00,435.74,436.26,435.7,436.12,31353.0,430.7728,431.2869,430.7333,431.1485,31353.0
2024-02-09 12:30:00,436.05,437.25,435.82,437.16,38702.0,431.0793,432.2656,430.8519,432.1767,38702.0
2024-02-09 13:00:00,437.1,438.33,436.64,438.11,25174.0,432.1173,433.3333,431.6626,433.1158,25174.0
2024-02-09 13:30:00,438.21,439.45,438.03,439.32,37903.0,433.2147,434.4406,433.0367,434.312,37903.0
2024-02-09 14:00:00,439.32,440.62,439.3,440.13,44680.0,434.312,435.5972,434.2923,435.1128,44680.0
2024-02-09 14:30:00,440.13,441.04,440.0,440.47,79158.0,435.1128,436.0124,434.9843,435.4489,79158.0
2024-02-09 15:00:00,440.53,440.83,439.29,439.53,71589.0,435.5082,435.8048,434.2824,434.5196,71589.0
2024-02-09 15:30:00,439.52,440.09,437.87,437.87,188544.0,434.5098,435.0733,432.8786,432.8786,188544.0
2024-02-12 09:30:00,439.14,439.14,430.15,430.43,160220.0,434.1341,434.1341,425.2466,425.5234,160220.0
2024-02-12 10:00:00,430.12,432.09,429.43,430.41,106876.0,425.2169,427.1645,424.5348,425.5036,106876.0
2024-02-12 10:30:00,430.39,432.35,429.83,432.04,52854.0,425.4838,427.4215,424.9302,427.115,52854.0
2024-02-12 11:00:00,432.04,433.56,431.64,433.44,55730.0,427.115,428.6177,426.7196,428.4991,55730.0
2024-02-12 11:30:00,433.33,433.41,432.11,432.27,30020.0,428.3903,428.4694,427.1842,427.3424,30020.0
2024-02-12 12:00:00,432.33,432.75,431.53,431.7,33929.0,427.4017,427.8169,426.6108,426.7789,33929.0
2024-02-12 12:30:00,431.56,431.58,429.96,430.16,24756.0,426.6405,426.6603,425.0587,425.2565,24756.0
2024-02-12 13:00:00,430.0,430.97,429.78,429.94,25021.0,425.0983,426.0572,424.8808,425.039,25021.0
2024-02-12 13:30:00,429.85,430.82,429.77,430.27,30023.0,424.95,425.9089,424.8709,425.3652,30023.0
2024-02-12 14:00:00,430.26,430.97,429.69,430.31,37795.0,425.3553,426.0572,424.7918,425.4047,37795.0
2024-02-12 14:30:00,430.42,430.86,429.5,429.86,44159.0,425.5135,425.9485,424.604,424.9599,44159.0
2024-02-12 15:00:00,429.98,430.3,429.63,430.0,59487.0,425.0785,425.3949,424.7325,425.0983,59487.0
2024-02-12 15:30:00,430.06,431.01,429.18,429.44,172104.0,425.1576,426.0968,424.2876,424.5447,172104.0
2024-02-13 09:30:00,421.84,424.61,420.24,422.17,147566.0,417.0313,419.7697,415.4495,417.3575,147566.0
2024-02-13 10:00:00,422.29,423.19,421.77,422.74,66493.0,417.4762,418.3659,416.9621,417.921,66493.0
2024-02-13 10:30:00,423.25,423.67,421.76,422.09,120242.0,418.4252,418.8404,416.9522,417.2784,120242.0
2024-02-13 11:00:00,422.12,424.44,422.12,423.94,79357.0,417.3081,419.6017,417.3081,419.1074,79357.0
2024-02-13 11:30:00,424.03,424.38,423.24,423.92,71247.0,419.1963,419.5423,418.4153,419.0876,71247.0
2024-02-13 12:00:00,423.85,425.13,423.56,425.05,38320.0,419.0184,420.2838,418.7317,420.2047,38320.0
2024-02-13 12:30:00,425.05,426.26,424.93,425.98,63728.0,420.2047,421.4009,420.0861,421.1241,63728.0
2024-02-13 13:00:00,425.88,425.88,424.76,425.79,44888.0,421.0252,421.0252,419.918,420.9363,44888.0
2024-02-13 13:30:00,425.57,425.77,423.37,423.55,45672.0,420.7188,420.9165,418.5439,418.7218,45672.0
2024-02-13 14:00:00,423.42,423.42,421.35,421.69,30937.0,418.5933,418.5933,416.5469,416.883,30937.0
2024-02-13 14:30:00,421.69,422.38,420.31,420.75,21224.0,416.883,417.5651,415.5187,415.9537,21224.0
2024-02-13 15:00:00,420.93,421.52,420.13,420.89,43771.0,416.1317,416.7149,415.3408,416.0921,43771.0
2024-02-13 15:30:00,420.89,422.66,420.68,422.4,174866.0,416.0921,417.8419,415.8845,417.5849,174866.0
2024-02-14 09:30:00,424.45,425.5,422.37,422.6,79104.0,419.6115,420.6496,417.5553,417.7826,79104.0
2024-02-14 10:00:00,422.82,422.82,420.86,421.25,35175.0,418.0001,418.0001,416.0625,416.448,35175.0
2024-02-14 10:30:00,421.19,421.19,418.06,418.25,51526.0,416.3887,416.3887,413.2944,413.4822,51526.0
2024-02-14 11:00:00,418.19,420.53,417.47,419.9,60611.0,413.4229,415.7362,412.7111,415.1134,60611.0
2024-02-14 11:30:00,419.85,420.46,418.36,418.54,37398.0,415.064,415.667,413.591,413.7689,37398.0
2024-02-14 12:00:00,418.66,419.79,418.05,419.38,30690.0,413.8875,415.0047,413.2845,414.5993,30690.0
2024-02-14 12:30:00,419.51,420.1,419.13,419.37,24964.0,414.7279,415.3111,414.3522,414.5895,24964.0
2024-02-14 13:00:00,419.28,420.21,419.24,419.89,27879.0,414.5005,415.4199,414.4609,415.1035,27879.0
2024-02-14 13:30:00,419.99,421.28,419.99,420.93,54917.0,415.2024,416.4777,415.2024,416.1317,54917.0
2024-02-14 14:00:00,421.05,421.13,419.66,421.02,26182.0,416.2503,416.3294,414.8761,416.2206,26182.0
2024-02-14 14:30:00,420.92,421.2,419.75,419.94,32513.0,416.1218,416.3986,414.9651,415.153,32513.0
2024-02-14 15:00:00,420.06,421.56,420.06,421.23,75226.0,415.2716,416.7545,415.2716,416.4283,75226.0
2024-02-14 15:30:00,421.25,421.9,420.43,421.08,147010.0,416.448,417.0906,415.6374,416.28,147010.0
2024-02-15 09:30:00,423.49,426.66,422.66,425.65,107028.0,418.6625,421.7964,417.8419,420.7979,107028.0
2024-02-15 10:00:00,425.25,425.77,423.4,423.99,37254.0,420.4024,420.9165,418.5735,419.1568,37254.0
2024-02-15 10:30:00,423.8,424.38,423.04,424.03,34621.0,418.969,419.5423,418.2176,419.1963,34621.0
2024-02-15 11:00:00,423.86,423.86,422.12,422.27,29742.0,419.0283,419.0283,417.3081,417.4564,29742.0
2024-02-15 11:30:00,422.27,423.17,422.08,423.0,24364.0,417.4564,418.3461,417.2686,418.1781,24364.0
2024-02-15 12:00:00,423.1,423.69,422.99,423.58,22650.0,418.2769,418.8602,418.1682,418.7515,22650.0
2024-02-15 12:30:00,423.59,423.66,422.99,423.52,20445.0,418.7613,418.8306,418.1682,418.6921,20445.0
2024-02-15 13:00:00,423.41,425.0,423.38,424.82,60679.0,418.5834,420.1553,418.5537,419.9773,60679.0
2024-02-15 13:30:00,424.71,425.13,424.16,424.84,49751.0,419.8686,420.2838,419.3249,419.9971,49751.0
2024-02-15 14:00:00,424.89,425.11,424.3,424.79,89730.0,420.0465,420.264,419.4633,419.9477,89730.0
2024-02-15 14:30:00,424.71,425.22,424.7,425.01,47090.0,419.8686,420.3728,419.8587,420.1652,47090.0
2024-02-15 15:00:00,425.11,425.22,424.28,424.77,55949.0,420.264,420.3728,419.4435,419.9279,55949.0
2024-02-15 15:30:00,424.74,425.55,424.09,424.65,145574.0,419.8982,420.699,419.2556,419.8093,145574.0
2024-02-16 09:30:00,422.0,425.47,422.0,422.89,239476.0,417.1895,420.6199,417.1895,418.0693,239476.0
2024-02-16 10:00:00,422.89,423.91,421.85,423.6,89197.0,418.0693,419.0777,417.0412,418.7712,89197.0
2024-02-16 10:30:00,423.44,426.16,423.44,425.52,82803.0,418.6131,421.3021,418.6131,420.6693,82803.0
2024-02-16 11:00:00,425.71,426.34,425.46,426.04,64646.0,420.8572,421.48,420.61,421.1834,64646.0
2024-02-16 11:30:00,426.07,427.16,426.03,426.97,34632.0,421.2131,422.2907,421.1735,422.1028,34632.0
2024-02-16 12:00:00,426.84,427.17,426.27,427.14,40375.0,421.9743,422.3005,421.4108,422.2709,40375.0
2024-02-16 12:30:00,427.19,427.22,426.41,426.51,25981.0,422.3203,422.35,421.5492,421.6481,25981.0
2024-02-16 13:00:00,426.44,427.15,426.2,426.93,23746.0,421.5789,422.2808,421.3416,422.0633,23746.0
2024-02-16 13:30:00,426.83,427.51,426.63,427.0,47802.0,421.9644,422.6367,421.7667,422.1325,47802.0
2024-02-16 14:00:00,426.9,427.09,426.26,426.5,27541.0,422.0336,422.2215,421.4009,421.6382,27541.0
2024-02-16 14:30:00,426.45,426.52,424.13,424.6,31300.0,421.5887,421.6579,419.2952,419.7598,31300.0
2024-02-16 15:00:00,424.5,425.05,423.96,424.41,48038.0,419.661,420.2047,419.1271,419.572,48038.0
2024-02-16 15:30:00,424.36,424.54,422.77,423.57,90172.0,419.5226,419.7005,417.9507,418.7416,90172.0
2024-02-20 09:30:00,423.16,424.69,420.68,420.69,122449.0,418.3363,419.8488,415.8845,415.8944,122449.0
2024-02-20 10:00:00,420.94,422.69,420.76,422.14,49865.0,416.1416,417.8716,415.9636,417.3279,49865.0
2024-02-20 10:30:00,422.18,422.98,422.07,422.82,38347.0,417.3674,418.1583,417.2587,418.0001,38347.0
2024-02-20 11:00:00,422.84,424.34,422.39,424.3,48588.0,418.0199,419.5028,417.575,419.4633,48588.0
2024-02-20 11:30:00,424.39,424.46,423.03,423.41,53774.0,419.5522,419.6214,418.2077,418.5834,53774.0
2024-02-20 12:00:00,423.41,423.74,423.1,423.32,29119.0,418.5834,418.9096,418.2769,418.4944,29119.0
2024-02-20 12:30:00,423.32,424.83,423.21,424.65,30941.0,418.4944,419.9872,418.3857,419.8093,30941.0
2024-02-20 13:00:00,424.73,425.29,424.2,424.43,24023.0,419.8884,420.442,419.3644,419.5918,24023.0
2024-02-20 13:30:00,424.33,424.74,423.86,424.66,29040.0,419.4929,419.8982,419.0283,419.8192,29040.0
2024-02-20 14:00:00,424.71,424.88,423.98,424.88,23367.0,419.8686,420.0366,419.1469,420.0366,23367.0
2024-02-20 14:30:00,424.76,425.36,424.45,424.87,42875.0,419.918,420.5112,419.6115,420.0268,42875.0
2024-02-20 15:00:00,424.9,425.5,424.64,425.46,57419.0,420.0564,420.6496,419.7994,420.61,57419.0
2024-02-20 15:30:00,425.47,426.21,424.4,426.11,194211.0,420.6199,421.3515,419.5621,421.2526,194211.0
2024-02-21 09:30:00,425.51,429.49,421.38,421.67,60249.0,420.6595,424.5941,416.5765,416.8632,60249.0
2024-02-21 10:00:00,421.82,423.84,421.67,423.02,44058.0,417.0115,419.0085,416.8632,418.1978,44058.0
2024-02-21 10:30:00,423.25,423.25,421.61,422.38,29050.0,418.4252,418.4252,416.8039,417.5651,29050.0
2024-02-21 11:00:00,422.38,423.19,422.35,422.52,18199.0,417.5651,418.3659,417.5355,417.7035,18199.0
2024-02-21 11:30:00,422.44,422.96,421.97,422.84,19483.0,417.6245,418.1385,417.1598,418.0199,19483.0
2024-02-21 12:00:00,422.84,422.87,421.97,422.47,14120.0,418.0199,418.0496,417.1598,417.6541,14120.0
2024-02-21 12:30:00,422.47,423.21,422.05,423.08,23496.0,417.6541,418.3857,417.2389,418.2572,23496.0
2024-02-21 13:00:00,423.03,423.74,422.36,423.48,35434.0,418.2077,418.9096,417.5454,418.6526,35434.0
2024-02-21 13:30:00,423.5,423.62,423.07,423.38,17752.0,418.6724,418.791,418.2473,418.5537,17752.0
2024-02-21 14:00:00,423.25,424.0,423.0,423.59,24862.0,418.4252,419.1667,418.1781,418.7613,24862.0
2024-02-21 14:30:00,423.37,423.59,422.57,423.02,24863.0,418.5439,418.7613,417.753,418.1978,24863.0
2024-02-21 15:00:00,423.12,423.33,421.7,422.06,21543.0,418.2967,418.5043,416.8929,417.2488,21543.0
2024-02-21 15:30:00,422.24,424.49,422.14,424.33,102911.0,417.4267,419.6511,417.3279,419.4929,102911.0
2024-02-22 09:30:00,429.11,432.98,428.48,432.27,85231.0,424.2184,428.0443,423.5956,427.3424,85231.0
2024-02-22 10:00:00,431.98,432.63,430.86,432.25,49777.0,427.0557,427.6983,425.9485,427.3226,49777.0
2024-02-22 10:30:00,431.98,434.05,431.98,433.63,48399.0,427.0557,429.1021,427.0557,428.6869,48399.0
2024-02-22 11:00:00,433.5,435.41,432.9,435.15,40007.0,428.5584,430.4466,427.9652,430.1896,40007.0
2024-02-22 11:30:00,435.29,435.51,434.23,434.73,20439.0,430.328,430.5455,429.2801,429.7744,20439.0
2024-02-22 12:00:00,434.75,435.38,434.41,435.02,13581.0,429.7941,430.417,429.458,430.0611,13581.0
2024-02-22 12:30:00,435.21,435.52,434.49,435.46,14437.0,430.2489,430.5554,429.5371,430.496,14437.0
2024-02-22 13:00:00,435.19,435.46,434.41,435.37,16757.0,430.2291,430.496,429.458,430.4071,16757.0
2024-02-22 13:30:00,435.47,435.75,435.03,435.46,22815.0,430.5059,430.7827,430.0709,430.496,22815.0
2024-02-22 14:00:00,435.29,436.31,435.29,436.31,24768.0,430.328,431.3363,430.328,431.3363,24768.0
2024-02-22 14:30:00,436.31,436.99,436.02,436.85,62356.0,431.3363,432.0086,431.0497,431.8702,62356.0
2024-02-22 15:00:00,436.8,437.62,436.4,436.92,46175.0,431.8208,432.6314,431.4253,431.9394,46175.0
2024-02-22 15:30:00,436.86,436.96,435.1,435.21,142531.0,431.8801,431.9789,430.1401,430.2489,142531.0
2024-02-23 09:30:00,436.48,439.55,436.16,439.31,58525.0,431.5044,434.5394,431.1881,434.3022,58525.0
2024-02-23 10:00:00,439.31,440.32,438.45,440.12,25569.0,434.3022,435.3006,433.452,435.1029,25569.0
2024-02-23 10:30:00,440.13,440.3,438.41,438.99,16485.0,435.1128,435.2809,433.4124,433.9858,16485.0
2024-02-23 11:00:00,439.17,439.22,437.84,439.06,25382.0,434.1637,434.2132,432.8489,434.055,25382.0
2024-02-23 11:30:00,438.94,439.81,438.7,439.18,23249.0,433.9364,434.7965,433.6991,434.1736,23249.0
2024-02-23 12:00:00,439.23,439.29,438.26,438.54,21682.0,434.2231,434.2824,433.2641,433.5409,21682.0
2024-02-23 12:30:00,438.42,438.84,438.26,438.84,14715.0,433.4223,433.8375,433.2641,433.8375,14715.0
2024-02-23 13:00:00,438.88,438.88,438.07,438.3,22626.0,433.8771,433.8771,433.0763,433.3037,22626.0
2024-02-23 13:30:00,438.3,438.31,437.39,437.5,18948.0,433.3037,433.3135,432.404,432.5128,18948.0
2024-02-23 14:00:00,437.43,437.51,436.94,437.06,16760.0,432.4436,432.5227,431.9592,432.0778,16760.0
2024-02-23 14:30:00,437.1,437.92,437.09,437.75,15918.0,432.1173,432.928,432.1075,432.7599,15918.0
2024-02-23 15:00:00,437.77,438.12,437.44,437.78,25013.0,432.7797,433.1257,432.4535,432.7896,25013.0
2024-02-23 15:30:00,437.91,438.98,437.8,438.44,69321.0,432.9181,433.9759,432.8094,433.4421,69321.0
2024-02-26 09:30:00,436.68,439.3,436.0,439.3,34757.0,432.6085,435.2041,431.9349,435.2041,34757.0
2024-02-26 10:00:00,437.8,437.93,435.31,435.53,21574.0,433.7181,433.8469,431.2513,431.4693,21574.0
2024-02-26 10:30:00,435.34,436.35,434.76,435.3,15366.0,431.281,432.2816,430.7064,431.2414,15366.0
2024-02-26 11:00:00,435.14,435.69,434.67,435.55,28450.0,431.0829,431.6278,430.6173,431.4891,28450.0
2024-02-26 11:30:00,435.7,436.74,435.67,436.34,23544.0,431.6377,432.668,431.608,432.2717,23544.0
2024-02-26 12:00:00,436.19,436.37,435.77,435.77,9627.0,432.1231,432.3014,431.707,431.707,9627.0
2024-02-26 12:30:00,435.86,435.86,434.53,434.65,99800.0,431.7962,431.7962,430.4786,430.5975,99800.0
2024-02-26 13:00:00,434.74,434.97,434.26,434.31,17434.0,430.6866,430.9145,430.2111,430.2606,17434.0
2024-02-26 13:30:00,434.45,434.46,433.85,434.42,9859.0,430.3993,430.4092,429.8049,430.3696,9859.0
2024-02-26 14:00:00,434.23,435.07,433.64,435.07,39771.0,430.1814,431.0136,429.5969,431.0136,39771.0
2024-02-26 14:30:00,435.01,435.54,434.69,434.9,28151.0,430.9541,431.4792,430.6371,430.8451,28151.0
2024-02-26 15:00:00,434.8,435.67,434.77,435.37,20545.0,430.7461,431.608,430.7164,431.3108,20545.0
2024-02-26 15:30:00,435.41,435.62,433.39,433.41,125304.0,431.3504,431.5584,429.3492,429.369,125304.0
2024-02-27 09:30:00,433.25,434.6,427.99,428.96,86118.0,429.2105,430.5479,423.9996,424.9605,86118.0
2024-02-27 10:00:00,429.04,429.28,427.36,428.53,57119.0,425.0398,425.2775,423.3754,424.5345,57119.0
2024-02-27 10:30:00,428.61,428.76,426.81,427.77,35475.0,424.6138,424.7624,422.8306,423.7816,35475.0
2024-02-27 11:00:00,427.77,428.12,427.02,427.23,27006.0,423.7816,424.1284,423.0386,423.2467,27006.0
2024-02-27 11:30:00,427.28,427.68,426.71,427.46,34772.0,423.2962,423.6925,422.7315,423.4745,34772.0
2024-02-27 12:00:00,427.49,427.77,426.72,427.21,27047.0,423.5042,423.7816,422.7414,423.2268,27047.0
2024-02-27 12:30:00,427.22,427.5,426.37,426.47,22867.0,423.2367,423.5141,422.3947,422.4937,22867.0
2024-02-27 13:00:00,426.46,427.01,426.24,426.82,23485.0,422.4838,423.0287,422.2659,422.8405,23485.0
2024-02-27 13:30:00,426.75,427.6,426.75,427.46,23427.0,422.7711,423.6132,422.7711,423.4745,23427.0
2024-02-27 14:00:00,427.67,428.08,427.31,427.6,36778.0,423.6826,424.0887,423.3259,423.6132,36778.0
2024-02-27 14:30:00,427.65,427.78,427.0,427.72,70735.0,423.6627,423.7915,423.0188,423.7321,70735.0
2024-02-27 15:00:00,427.73,428.72,427.59,428.15,52312.0,423.742,424.7228,423.6033,424.1581,52312.0
2024-02-27 15:30:00,428.23,428.3,427.69,427.77,179346.0,424.2373,424.3067,423.7024,423.7816,179346.0
2024-02-28 09:30:00,427.47,428.17,426.16,426.86,67079.0,423.4844,424.1779,422.1866,422.8801,67079.0
2024-02-28 10:00:00,426.85,429.54,426.61,428.88,43802.0,422.8702,425.5351,422.6324,424.8813,43802.0
2024-02-28 10:30:00,429.08,431.25,428.85,431.25,44812.0,425.0794,427.2292,424.8515,427.2292,44812.0
2024-02-28 11:00:00,431.31,431.5,430.22,430.62,48914.0,427.2886,427.4768,426.2088,426.605,48914.0
2024-02-28 11:30:00,430.56,431.72,430.42,431.21,37648.0,426.5456,427.6948,426.4069,427.1895,37648.0
2024-02-28 12:00:00,431.3,431.43,429.82,430.09,12116.0,427.2787,427.4075,425.8125,426.08,12116.0
2024-02-28 12:30:00,430.06,430.54,429.81,430.22,17332.0,426.0503,426.5258,425.8026,426.2088,17332.0
2024-02-28 13:00:00,430.22,431.2,430.1,431.2,9118.0,426.2088,427.1796,426.0899,427.1796,9118.0
2024-02-28 13:30:00,431.29,431.81,430.94,430.94,24953.0,427.2688,427.784,426.9221,426.9221,24953.0
2024-02-28 14:00:00,431.01,431.02,429.82,430.1,13010.0,426.9914,427.0013,425.8125,426.0899,13010.0
2024-02-28 14:30:00,430.1,430.45,429.52,430.38,19847.0,426.0899,426.4366,425.5153,426.3673,19847.0
2024-02-28 15:00:00,430.42,430.62,429.71,430.4,35321.0,426.4069,426.605,425.7035,426.3871,35321.0
2024-02-28 15:30:00,430.24,430.25,428.75,429.4,98522.0,426.2286,426.2385,424.7525,425.3964,98522.0
2024-02-29 09:30:00,432.51,433.08,430.34,432.93,87211.0,428.4774,429.0421,426.3277,428.8935,87211.0
2024-02-29 10:00:00,432.94,433.59,432.22,433.27,50715.0,428.9034,429.5474,428.1901,429.2303,50715.0
2024-02-29 10:30:00,433.26,433.38,430.94,431.72,53264.0,429.2204,429.3393,426.9221,427.6948,53264.0
2024-02-29 11:00:00,431.89,433.24,431.72,432.94,14341.0,427.8632,429.2006,427.6948,428.9034,14341.0
2024-02-29 11:30:00,432.86,432.94,431.76,431.89,30764.0,428.8242,428.9034,427.7344,427.8632,30764.0
2024-02-29 12:00:00,431.89,432.27,431.13,431.2,15807.0,427.8632,428.2397,427.1103,427.1796,15807.0
2024-02-29 12:30:00,431.18,432.3,431.18,432.16,26461.0,427.1598,428.2694,427.1598,428.1307,26461.0
2024-02-29 13:00:00,432.27,432.37,430.85,430.85,19013.0,428.2397,428.3387,426.8329,426.8329,19013.0
2024-02-29 13:30:00,430.83,430.96,430.65,430.92,11967.0,426.8131,426.9419,426.6348,426.9022,11967.0
2024-02-29 14:00:00,430.85,430.96,430.14,430.16,21188.0,426.8329,426.9419,426.1295,426.1493,21188.0
2024-02-29 14:30:00,430.59,430.67,429.7,430.41,17425.0,426.5753,426.6546,425.6936,426.397,17425.0
2024-02-29 15:00:00,430.65,430.72,430.01,430.01,26882.0,426.6348,426.7041,426.0007,426.0007,26882.0
2024-02-29 15:30:00,429.95,430.65,428.02,428.02,247354.0,425.9413,426.6348,424.0293,424.0293,247354.0
2024-03-01 09:30:00,428.0,429.19,426.98,427.96,74769.0,424.0095,425.1884,422.999,423.9698,74769.0
2024-03-01 10:00:00,428.13,428.51,427.04,427.97,31230.0,424.1383,424.5147,423.0584,423.9798,31230.0
2024-03-01 10:30:00,428.0,429.49,427.14,429.12,47568.0,424.0095,425.4856,423.1575,425.119,47568.0
2024-03-01 11:00:00,429.35,429.74,428.92,429.0,49603.0,425.3469,425.7333,424.9209,425.0002,49603.0
2024-03-01 11:30:00,429.03,429.87,428.16,429.63,50630.0,425.0299,425.862,424.168,425.6243,50630.0
2024-03-01 12:00:00,429.76,431.31,429.37,431.24,58525.0,425.7531,427.2886,425.3667,427.2193,58525.0
2024-03-01 12:30:00,431.34,432.27,431.1,432.01,20758.0,427.3183,428.2397,427.0806,427.9821,20758.0
2024-03-01 13:00:00,432.02,432.04,430.62,430.62,17489.0,427.992,428.0118,426.605,426.605,17489.0
2024-03-01 13:30:00,430.59,430.87,429.98,430.36,29005.0,426.5753,426.8527,425.971,426.3475,29005.0
2024-03-01 14:00:00,430.4,430.9,429.76,430.52,25723.0,426.3871,426.8824,425.7531,426.506,25723.0
2024-03-01 14:30:00,430.77,431.0,430.13,430.44,47136.0,426.7536,426.9815,426.1196,426.4267,47136.0
2024-03-01 15:00:00,430.32,430.36,429.6,429.89,39371.0,426.3078,426.3475,425.5946,425.8819,39371.0
2024-03-01 15:30:00,429.98,430.19,428.57,429.13,235101.0,425.971,426.1791,424.5742,425.1289,235101.0
2024-03-04 09:30:00,428.38,429.51,423.95,427.46,65149.0,424.3859,425.5054,419.9972,423.4745,65149.0
2024-03-04 10:00:00,427.48,428.02,424.92,425.27,29701.0,423.4943,424.0293,420.9582,421.3049,29701.0
2024-03-04 10:30:00,425.57,427.14,425.43,426.37,58770.0,421.6021,423.1575,421.4634,422.3947,58770.0
2024-03-04 11:00:00,426.58,427.26,426.03,426.07,42867.0,422.6027,423.2764,422.0578,422.0975,42867.0
2024-03-04 11:30:00,426.21,426.75,425.87,426.63,32490.0,422.2362,422.7711,421.8993,422.6522,32490.0
2024-03-04 12:00:00,426.64,426.99,426.37,426.94,28117.0,422.6622,423.0089,422.3947,422.9594,28117.0
2024-03-04 12:30:00,426.9,427.22,426.46,426.5,40842.0,422.9197,423.2367,422.4838,422.5235,40842.0
2024-03-04 13:00:00,426.43,426.61,425.59,425.89,22669.0,422.4541,422.6324,421.6219,421.9191,22669.0
2024-03-04 13:30:00,425.89,426.2,425.41,426.06,20898.0,421.9191,422.2263,421.4436,422.0876,20898.0
2024-03-04 14:00:00,426.13,426.5,425.87,426.19,30921.0,422.1569,422.5235,421.8993,422.2164,30921.0
2024-03-04 14:30:00,426.21,427.44,425.79,426.78,98517.0,422.2362,423.4547,421.8201,422.8008,98517.0
2024-03-04 15:00:00,426.85,426.85,426.13,426.19,54699.0,422.8702,422.8702,422.1569,422.2164,54699.0
2024-03-04 15:30:00,426.25,426.84,425.42,425.43,304128.0,422.2758,422.8603,421.4535,421.4634,304128.0
2024-03-05 09:30:00,423.81,426.33,422.78,426.33,91789.0,419.8585,422.355,418.8381,422.355,91789.0
2024-03-05 10:00:00,426.28,427.06,423.27,423.63,60522.0,422.3055,423.0782,419.3236,419.6802,60522.0
2024-03-05 10:30:00,423.44,424.99,422.35,424.94,47380.0,419.492,421.0275,418.4122,420.978,47380.0
2024-03-05 11:00:00,424.95,425.45,424.53,425.17,37950.0,420.9879,421.4832,420.5718,421.2059,37950.0
2024-03-05 11:30:00,425.25,425.79,423.87,424.35,37828.0,421.2851,421.8201,419.918,420.3935,37828.0
2024-03-05 12:00:00,424.41,424.56,423.48,424.2,16744.0,420.4529,420.6015,419.5316,420.2449,16744.0
2024-03-05 12:30:00,424.2,424.46,423.41,424.06,18620.0,420.2449,420.5025,419.4623,420.1062,18620.0
2024-03-05 13:00:00,423.97,424.06,423.2,423.24,24661.0,420.017,420.1062,419.2542,419.2939,24661.0
2024-03-05 13:30:00,423.09,423.75,422.82,423.27,20136.0,419.1453,419.7991,418.8778,419.3236,20136.0
2024-03-05 14:00:00,423.13,423.57,422.8,423.09,33740.0,419.1849,419.6208,418.858,419.1453,33740.0
2024-03-05 14:30:00,422.92,422.92,421.63,421.83,31261.0,418.9768,418.9768,417.6989,417.897,31261.0
2024-03-05 15:00:00,421.75,422.18,421.39,421.88,37991.0,417.8177,418.2437,417.4611,417.9465,37991.0
2024-03-05 15:30:00,421.81,423.16,421.66,422.3,160901.0,417.8772,419.2146,417.7286,418.3626,160901.0
2024-03-06 09:30:00,424.33,424.92,422.35,424.49,74890.0,420.3737,420.9582,418.4122,420.5322,74890.0
2024-03-06 10:00:00,424.27,426.31,422.78,425.33,37130.0,420.3143,422.3352,418.8381,421.3644,37130.0
2024-03-06 10:30:00,425.01,425.58,424.23,424.76,65085.0,421.0474,421.612,420.2746,420.7997,65085.0
2024-03-06 11:00:00,424.61,425.79,424.46,425.79,107357.0,420.6511,421.8201,420.5025,421.8201,107357.0
2024-03-06 11:30:00,425.78,426.55,425.11,425.82,74738.0,421.8102,422.573,421.1464,421.8498,74738.0
2024-03-06 12:00:00,425.79,426.67,425.4,425.56,19193.0,421.8201,422.6919,421.4337,421.5922,19193.0
2024-03-06 12:30:00,425.92,426.35,425.66,426.11,28814.0,421.9489,422.3749,421.6913,422.1371,28814.0
2024-03-06 13:00:00,426.25,426.9,426.09,426.61,17512.0,422.2758,422.9197,422.1173,422.6324,17512.0
2024-03-06 13:30:00,426.61,426.72,425.12,426.22,57665.0,422.6324,422.7414,421.1563,422.2461,57665.0
2024-03-06 14:00:00,425.96,426.35,425.05,426.35,43630.0,421.9885,422.3749,421.087,422.3749,43630.0
2024-03-06 14:30:00,426.52,426.52,424.86,425.43,35269.0,422.5433,422.5433,420.8988,421.4634,35269.0
2024-03-06 15:00:00,425.42,426.55,425.42,426.22,39326.0,421.4535,422.573,421.4535,422.2461,39326.0
2024-03-06 15:30:00,426.17,426.57,425.47,426.04,90066.0,422.1965,422.5928,421.5031,422.0677,90066.0
2024-03-07 09:30:00,430.73,430.73,427.89,428.69,77558.0,426.714,426.714,423.9005,424.693,77558.0
2024-03-07 10:00:00,428.47,430.38,428.24,430.19,130029.0,424.4751,426.3673,424.2472,426.1791,130029.0
2024-03-07 10:30:00,430.23,430.62,429.4,429.96,53707.0,426.2187,426.605,425.3964,425.9512,53707.0
2024-03-07 11:00:00,429.88,429.88,427.74,427.74,25677.0,425.8719,425.8719,423.7519,423.7519,25677.0
2024-03-07 11:30:00,427.74,428.69,427.39,428.49,18458.0,423.7519,424.693,423.4052,424.4949,18458.0
2024-03-07 12:00:00,428.64,428.74,427.84,428.0,18938.0,424.6435,424.7426,423.851,424.0095,18938.0
2024-03-07 12:30:00,427.8,428.27,427.58,427.71,14240.0,423.8113,424.277,423.5934,423.7222,14240.0
2024-03-07 13:00:00,427.83,427.95,427.4,427.74,8801.0,423.8411,423.9599,423.4151,423.7519,8801.0
2024-03-07 13:30:00,427.8,428.75,427.7,428.5,16547.0,423.8113,424.7525,423.7123,424.5048,16547.0
2024-03-07 14:00:00,428.36,428.56,427.74,427.95,10036.0,424.3661,424.5643,423.7519,423.9599,10036.0
2024-03-07 14:30:00,427.85,427.92,426.96,427.16,11382.0,423.8609,423.9302,422.9792,423.1773,11382.0
2024-03-07 15:00:00,427.16,427.23,426.52,426.68,21796.0,423.1773,423.2467,422.5433,422.7018,21796.0
2024-03-07 15:30:00,426.67,427.89,426.4,426.67,86725.0,422.6919,423.9005,422.4244,422.6919,86725.0
2024-03-08 09:30:00,427.74,430.22,427.07,429.18,64453.0,423.7519,426.2088,423.0881,425.1785,64453.0
2024-03-08 10:00:00,429.34,430.39,428.94,429.52,81545.0,425.337,426.3772,424.9407,425.5153,81545.0
2024-03-08 10:30:00,429.45,430.6,428.72,429.77,23096.0,425.446,426.5852,424.7228,425.763,23096.0
2024-03-08 11:00:00,429.82,430.0,429.12,429.25,20374.0,425.8125,425.9908,425.119,425.2478,20374.0
2024-03-08 11:30:00,429.08,429.36,428.18,428.73,22542.0,425.0794,425.3568,424.1878,424.7327,22542.0
2024-03-08 12:00:00,428.6,429.49,428.44,429.42,16780.0,424.6039,425.4856,424.4454,425.4162,16780.0
2024-03-08 12:30:00,429.42,429.54,428.08,428.65,12467.0,425.4162,425.5351,424.0887,424.6534,12467.0
2024-03-08 13:00:00,428.79,428.79,428.14,428.16,34526.0,424.7921,424.7921,424.1482,424.168,34526.0
2024-03-08 13:30:00,428.12,428.18,426.87,427.59,18038.0,424.1284,424.1878,422.89,423.6033,18038.0
2024-03-08 14:00:00,427.59,428.69,427.58,428.68,13703.0,423.6033,424.693,423.5934,424.6831,13703.0
2024-03-08 14:30:00,428.59,429.31,428.54,429.08,19054.0,424.594,425.3073,424.5444,425.0794,19054.0
2024-03-08 15:00:00,429.04,429.3,427.72,427.73,20557.0,425.0398,425.2974,423.7321,423.742,20557.0
2024-03-08 15:30:00,427.75,428.59,427.75,428.27,60737.0,423.7618,424.594,423.7618,424.277,60737.0
2024-03-11 09:30:00,427.0,428.69,424.22,424.95,44928.0,423.0188,424.693,420.2647,420.9879,44928.0
2024-03-11 10:00:00,424.5,425.25,423.29,423.84,30379.0,420.5421,421.2851,419.3434,419.8883,30379.0
2024-03-11 10:30:00,423.94,425.61,423.78,425.57,38910.0,419.9873,421.6418,419.8288,421.6021,38910.0
2024-03-11 11:00:00,425.25,425.61,424.68,425.33,24327.0,421.2851,421.6418,420.7204,421.3644,24327.0
2024-03-11 11:30:00,425.16,426.83,425.08,426.83,16495.0,421.196,422.8504,421.1167,422.8504,16495.0
2024-03-11 12:00:00,426.94,427.12,426.46,426.63,43169.0,422.9594,423.1377,422.4838,422.6522,43169.0
2024-03-11 12:30:00,426.7,426.91,426.32,426.44,27741.0,422.7216,422.9296,422.3451,422.464,27741.0
2024-03-11 13:00:00,426.44,426.46,425.03,426.42,25683.0,422.464,422.4838,421.0672,422.4442,25683.0
2024-03-11 13:30:00,426.38,426.97,426.27,426.84,42997.0,422.4046,422.9891,422.2956,422.8603,42997.0
2024-03-11 14:00:00,426.84,426.99,426.42,426.76,26421.0,422.8603,423.0089,422.4442,422.781,26421.0
2024-03-11 14:30:00,426.81,426.9,426.35,426.65,30367.0,422.8306,422.9197,422.3749,422.6721,30367.0
2024-03-11 15:00:00,426.75,426.91,426.03,426.08,27811.0,422.7711,422.9296,422.0578,422.1074,27811.0
2024-03-11 15:30:00,425.95,426.99,425.75,426.8,65430.0,421.9786,423.0089,421.7805,422.8207,65430.0
2024-03-12 09:30:00,429.32,429.98,426.15,429.52,26295.0,425.3172,425.971,422.1767,425.5153,26295.0
2024-03-12 10:00:00,429.72,430.73,429.13,430.08,33692.0,425.7134,426.714,425.1289,426.0701,33692.0
2024-03-12 10:30:00,430.25,430.35,428.98,429.27,16269.0,426.2385,426.3376,424.9803,425.2676,16269.0
2024-03-12 11:00:00,429.57,429.61,427.66,428.33,12254.0,425.5648,425.6045,423.6726,424.3364,12254.0
2024-03-12 11:30:00,427.89,428.37,427.51,427.99,18804.0,423.9005,424.376,423.524,423.9996,18804.0
2024-03-12 12:00:00,427.97,428.36,427.61,427.89,16080.0,423.9798,424.3661,423.6231,423.9005,16080.0
2024-03-12 12:30:00,427.73,427.84,426.54,427.37,15427.0,423.742,423.851,422.5631,423.3853,15427.0
2024-03-12 13:00:00,427.17,428.24,426.73,427.88,22333.0,423.1872,424.2472,422.7513,423.8906,22333.0
2024-03-12 13:30:00,427.88,429.11,427.88,428.71,15045.0,423.8906,425.1091,423.8906,424.7129,15045.0
2024-03-12 14:00:00,428.71,429.21,428.66,429.18,16123.0,424.7129,425.2082,424.6633,425.1785,16123.0
2024-03-12 14:30:00,429.19,429.33,427.67,429.09,22503.0,425.1884,425.3271,423.6826,425.0893,22503.0
2024-03-12 15:00:00,428.89,429.84,428.86,429.47,25505.0,424.8912,425.8323,424.8615,425.4658,25505.0
2024-03-12 15:30:00,429.33,429.42,428.58,428.67,42558.0,425.3271,425.4162,424.5841,424.6732,42558.0
2024-03-13 09:30:00,428.29,428.63,426.68,428.41,32267.0,424.2968,424.6336,422.7018,424.4157,32267.0
2024-03-13 10:00:00,428.72,429.03,427.85,428.79,26409.0,424.7228,425.0299,423.8609,424.7921,26409.0
2024-03-13 10:30:00,428.7,429.47,427.49,429.47,19344.0,424.7029,425.4658,423.5042,425.4658,19344.0
2024-03-13 11:00:00,429.25,429.87,428.96,429.29,11957.0,425.2478,425.862,424.9605,425.2874,11957.0
2024-03-13 11:30:00,429.42,430.08,429.03,429.69,9194.0,425.4162,426.0701,425.0299,425.6837,9194.0
2024-03-13 12:00:00,429.81,429.82,429.09,429.6,13178.0,425.8026,425.8125,425.0893,425.5946,13178.0
2024-03-13 12:30:00,429.53,429.9,429.35,429.77,5346.0,425.5252,425.8918,425.3469,425.763,5346.0
2024-03-13 13:00:00,429.92,430.17,429.71,429.71,9942.0,425.9116,426.1592,425.7035,425.7035,9942.0
2024-03-13 13:30:00,429.82,429.82,429.19,429.19,6769.0,425.8125,425.8125,425.1884,425.1884,6769.0
2024-03-13 14:00:00,429.13,429.39,429.13,429.15,10090.0,425.1289,425.3865,425.1289,425.1488,10090.0
2024-03-13 14:30:00,429.09,429.09,428.11,428.14,14794.0,425.0893,425.0893,424.1184,424.1482,14794.0
2024-03-13 15:00:00,428.25,428.46,427.04,427.47,20614.0,424.2571,424.4652,423.0584,423.4844,20614.0
2024-03-13 15:30:00,427.56,428.49,427.14,428.2,63848.0,423.5736,424.4949,423.1575,424.2076,63848.0
2024-03-14 09:30:00,426.72,428.1,423.14,423.28,60029.0,422.7414,424.1085,419.1948,419.3335,60029.0
2024-03-14 10:00:00,422.88,424.67,422.56,424.52,37362.0,418.9372,420.7105,418.6202,420.5619,37362.0
2024-03-14 10:30:00,424.68,425.33,423.16,423.51,20007.0,420.7204,421.3644,419.2146,419.5613,20007.0
2024-03-14 11:00:00,423.47,424.6,423.16,423.43,19031.0,419.5217,420.6412,419.2146,419.4821,19031.0
2024-03-14 11:30:00,423.65,424.5,423.39,424.5,28465.0,419.7,420.5421,419.4425,420.5421,28465.0
2024-03-14 12:00:00,424.54,424.55,422.89,423.81,19572.0,420.5817,420.5916,418.9471,419.8585,19572.0
2024-03-14 12:30:00,423.67,423.84,422.17,422.64,36880.0,419.7198,419.8883,418.2338,418.6994,36880.0
2024-03-14 13:00:00,422.55,422.91,422.05,422.05,24572.0,418.6103,418.9669,418.115,418.115,24572.0
2024-03-14 13:30:00,421.91,423.19,421.54,423.04,25670.0,417.9763,419.2443,417.6097,419.0957,25670.0
2024-03-14 14:00:00,423.16,423.33,422.79,423.25,19802.0,419.2146,419.383,418.8481,419.3038,19802.0
2024-03-14 14:30:00,423.17,423.7,422.56,422.56,20615.0,419.2245,419.7496,418.6202,418.6202,20615.0
2024-03-14 15:00:00,422.56,422.56,421.68,422.24,43105.0,418.6202,418.6202,417.7484,418.3032,43105.0
2024-03-14 15:30:00,422.25,423.83,421.06,423.83,128709.0,418.3131,419.8784,417.1342,419.8784,128709.0
2024-03-15 09:30:00,420.03,424.52,418.65,419.83,252128.0,416.1138,420.5619,414.7467,415.9156,252128.0
2024-03-15 10:00:00,419.71,420.93,419.29,420.32,69696.0,415.7968,417.0054,415.3807,416.4011,69696.0
2024-03-15 10:30:00,420.39,422.68,420.04,421.9,50923.0,416.4704,418.7391,416.1237,417.9663,50923.0
2024-03-15 11:00:00,421.82,421.86,420.83,421.54,21259.0,417.8871,417.9267,416.9063,417.6097,21259.0
2024-03-15 11:30:00,421.67,422.12,420.98,421.06,26052.0,417.7385,418.1843,417.0549,417.1342,26052.0
2024-03-15 12:00:00,420.97,422.24,420.84,421.83,24703.0,417.045,418.3032,416.9162,417.897,24703.0
2024-03-15 12:30:00,422.04,422.1,421.09,421.49,13732.0,418.105,418.1645,417.1639,417.5602,13732.0
2024-03-15 13:00:00,421.35,422.59,421.28,422.19,19414.0,417.4215,418.6499,417.3521,418.2536,19414.0
2024-03-15 13:30:00,422.18,422.6,421.61,422.12,13490.0,418.2437,418.6598,417.6791,418.1843,13490.0
2024-03-15 14:00:00,422.07,422.37,421.3,421.54,22320.0,418.1348,418.432,417.3719,417.6097,22320.0
2024-03-15 14:30:00,421.62,422.52,421.43,421.9,33544.0,417.689,418.5806,417.5007,417.9663,33544.0
2024-03-15 15:00:00,421.89,422.79,421.71,422.42,33563.0,417.9564,418.8481,417.7781,418.4815,33563.0
2024-03-15 15:30:00,422.5,423.19,422.0,422.73,118607.0,418.5608,419.2443,418.0654,418.7886,118607.0
2024-03-18 09:30:00,424.07,426.22,423.52,424.18,64477.0,420.1161,422.2461,419.5712,420.2251,64477.0
2024-03-18 10:00:00,424.19,424.98,423.82,424.47,29702.0,420.235,421.0176,419.8684,420.5124,29702.0
2024-03-18 10:30:00,424.39,424.4,423.06,423.96,28073.0,420.4331,420.443,419.1155,420.0071,28073.0
2024-03-18 11:00:00,424.0,424.32,423.8,424.22,31398.0,420.0468,420.3638,419.8486,420.2647,31398.0
2024-03-18 11:30:00,424.38,424.43,423.47,424.06,23727.0,420.4232,420.4728,419.5217,420.1062,23727.0
2024-03-18 12:00:00,424.14,424.36,423.78,424.23,27676.0,420.1855,420.4034,419.8288,420.2746,27676.0
2024-03-18 12:30:00,424.2,424.29,423.56,423.89,10551.0,420.2449,420.3341,419.6109,419.9378,10551.0
2024-03-18 13:00:00,424.03,424.35,423.95,424.19,13588.0,420.0765,420.3935,419.9972,420.235,13588.0
2024-03-18 13:30:00,424.09,424.21,422.52,422.86,15148.0,420.1359,420.2548,418.5806,418.9174,15148.0
2024-03-18 14:00:00,422.87,423.03,422.43,422.87,15164.0,418.9273,419.0858,418.4914,418.9273,15164.0
2024-03-18 14:30:00,422.82,422.88,422.04,422.88,21994.0,418.8778,418.9372,418.105,418.9372,21994.0
2024-03-18 15:00:00,422.88,423.1,422.35,422.54,21140.0,418.9372,419.1552,418.4122,418.6004,21140.0
2024-03-18 15:30:00,422.5,423.01,421.36,421.64,78379.0,418.5608,419.066,417.4314,417.7088,78379.0
2024-03-19 09:30:00,422.39,423.12,421.35,422.32,54296.0,418.4518,419.175,417.4215,418.3824,54296.0
2024-03-19 10:00:00,422.32,422.73,421.53,421.61,46511.0,418.3824,418.7886,417.5998,417.6791,46511.0
2024-03-19 10:30:00,421.63,422.77,420.74,422.44,57002.0,417.6989,418.8282,416.8172,418.5013,57002.0
2024-03-19 11:00:00,422.44,423.24,422.1,423.14,49879.0,418.5013,419.2939,418.1645,419.1948,49879.0
2024-03-19 11:30:00,423.17,423.52,423.13,423.41,37052.0,419.2245,419.5712,419.1849,419.4623,37052.0
2024-03-19 12:00:00,423.31,423.5,422.79,423.49,24084.0,419.3632,419.5514,418.8481,419.5415,24084.0
2024-03-19 12:30:00,423.48,424.06,423.14,423.47,85561.0,419.5316,420.1062,419.1948,419.5217,85561.0
2024-03-19 13:00:00,423.57,423.98,423.06,423.32,34886.0,419.6208,420.027,419.1155,419.3731,34886.0
2024-03-19 13:30:00,423.33,423.4,422.61,422.61,32566.0,419.383,419.4524,418.6697,418.6697,32566.0
2024-03-19 14:00:00,422.65,423.18,422.35,423.14,39627.0,418.7094,419.2344,418.4122,419.1948,39627.0
2024-03-19 14:30:00,423.14,423.42,422.8,422.98,32445.0,419.1948,419.4722,418.858,419.0363,32445.0
2024-03-19 15:00:00,422.98,423.51,422.78,423.39,85498.0,419.0363,419.5613,418.8381,419.4425,85498.0
2024-03-19 15:30:00,423.31,424.04,423.16,424.02,122036.0,419.3632,420.0864,419.2146,420.0666,122036.0
2024-03-20 09:30:00,424.15,425.0,422.53,423.09,63883.0,420.1954,421.0374,418.5905,419.1453,63883.0
2024-03-20 10:00:00,422.96,423.61,421.72,422.58,41123.0,419.0165,419.6604,417.788,418.64,41123.0
2024-03-20 10:30:00,422.56,423.07,422.0,422.72,29771.0,418.6202,419.1254,418.0654,418.7787,29771.0
2024-03-20 11:00:00,422.74,423.44,422.47,423.44,29756.0,418.7985,419.492,418.531,419.492,29756.0
2024-03-20 11:30:00,423.42,424.23,423.05,424.0,25628.0,419.4722,420.2746,419.1056,420.0468,25628.0
2024-03-20 12:00:00,424.04,424.58,423.64,423.85,20033.0,420.0864,420.6214,419.6901,419.8982,20033.0
2024-03-20 12:30:00,423.75,424.05,423.56,424.03,29513.0,419.7991,420.0963,419.6109,420.0765,29513.0
2024-03-20 13:00:00,424.03,424.08,423.27,423.65,29001.0,420.0765,420.126,419.3236,419.7,29001.0
2024-03-20 13:30:00,423.56,423.77,422.0,422.01,29773.0,419.6109,419.8189,418.0654,418.0753,29773.0
2024-03-20 14:00:00,422.21,424.69,422.21,424.22,46950.0,418.2735,420.7303,418.2735,420.2647,46950.0
2024-03-20 14:30:00,424.4,425.41,422.64,424.77,73493.0,420.443,421.4436,418.6994,420.8096,73493.0
2024-03-20 15:00:00,424.94,425.7,424.24,425.53,62464.0,420.978,421.7309,420.2845,421.5625,62464.0
2024-03-20 15:30:00,425.6,426.06,424.97,426.05,107450.0,421.6319,422.0876,421.0077,422.0777,107450.0
2024-03-21 09:30:00,427.35,427.78,426.0,427.55,89253.0,423.3655,423.7915,422.0281,423.5637,89253.0
2024-03-21 10:00:00,427.46,428.79,427.38,428.55,77562.0,423.4745,424.7921,423.3953,424.5543,77562.0
2024-03-21 10:30:00,428.8,431.4,428.39,430.88,67143.0,424.802,427.3778,424.3958,426.8626,67143.0
2024-03-21 11:00:00,430.87,431.23,429.8,430.39,51055.0,426.8527,427.2094,425.7927,426.3772,51055.0
2024-03-21 11:30:00,430.28,431.0,429.94,430.81,33786.0,426.2682,426.9815,425.9314,426.7933,33786.0
2024-03-21 12:00:00,430.78,430.82,430.17,430.75,21869.0,426.7636,426.8032,426.1592,426.7338,21869.0
2024-03-21 12:30:00,430.53,431.15,430.53,430.97,17180.0,426.5159,427.1301,426.5159,426.9518,17180.0
2024-03-21 13:00:00,430.94,431.03,430.27,430.29,18669.0,426.9221,427.0112,426.2583,426.2781,18669.0
2024-03-21 13:30:00,430.29,430.4,430.03,430.36,15336.0,426.2781,426.3871,426.0205,426.3475,15336.0
2024-03-21 14:00:00,430.28,430.99,430.01,430.83,26496.0,426.2682,426.9716,426.0007,426.8131,26496.0
2024-03-21 14:30:00,430.9,430.9,430.29,430.4,36099.0,426.8824,426.8824,426.2781,426.3871,36099.0
2024-03-21 15:00:00,430.37,430.67,429.83,430.18,31228.0,426.3574,426.6546,425.8224,426.1691,31228.0
2024-03-21 15:30:00,430.14,430.43,428.36,428.56,88080.0,426.1295,426.4168,424.3661,424.5643,88080.0
2024-03-22 09:30:00,429.37,431.09,426.46,426.48,40770.0,425.3667,427.0707,422.4838,422.5036,40770.0
2024-03-22 10:00:00,426.49,426.66,423.86,424.47,41209.0,422.5136,422.682,419.9081,420.5124,41209.0
2024-03-22 10:30:00,424.5,424.57,422.75,422.8,33668.0,420.5421,420.6115,418.8084,418.858,33668.0
2024-03-22 11:00:00,422.81,423.32,422.5,422.89,40568.0,418.8679,419.3731,418.5608,418.9471,40568.0
2024-03-22 11:30:00,422.92,422.92,421.68,422.14,67570.0,418.9768,418.9768,417.7484,418.2041,67570.0
2024-03-22 12:00:00,422.03,422.25,421.48,421.98,43252.0,418.0951,418.3131,417.5503,418.0456,43252.0
2024-03-22 12:30:00,422.06,422.39,421.22,421.55,33716.0,418.1249,418.4518,417.2927,417.6196,33716.0
2024-03-22 13:00:00,421.58,421.77,420.93,421.1,36065.0,417.6493,417.8376,417.0054,417.1738,36065.0
2024-03-22 13:30:00,421.09,421.5,420.92,420.94,41711.0,417.1639,417.5701,416.9955,417.0153,41711.0
2024-03-22 14:00:00,421.0,421.08,420.26,421.0,28053.0,417.0747,417.154,416.3416,417.0747,28053.0
2024-03-22 14:30:00,421.01,421.01,420.14,420.61,21605.0,417.0846,417.0846,416.2228,416.6884,21605.0
2024-03-22 15:00:00,420.62,420.62,419.61,419.93,47225.0,416.6983,416.6983,415.6977,416.0147,47225.0
2024-03-22 15:30:00,420.01,420.27,419.01,419.2,142284.0,416.094,416.3515,415.1033,415.2915,142284.0
2024-03-25 09:30:00,417.44,417.9,412.79,415.97,138810.0,413.5479,414.0036,408.9413,412.0916,138810.0
2024-03-25 10:00:00,415.86,416.72,414.72,416.17,74244.0,411.9827,412.8346,410.8533,412.2898,74244.0
2024-03-25 10:30:00,416.04,416.5,415.47,416.41,27503.0,412.161,412.6167,411.5963,412.5275,27503.0
2024-03-25 11:00:00,416.47,418.42,416.1,418.27,21981.0,412.587,414.5188,412.2204,414.3702,21981.0
2024-03-25 11:30:00,418.07,418.47,417.61,418.32,29747.0,414.1721,414.5683,413.7163,414.4197,29747.0
2024-03-25 12:00:00,418.4,418.43,417.85,418.07,17390.0,414.499,414.5287,413.9541,414.1721,17390.0
2024-03-25 12:30:00,418.04,418.09,417.17,417.77,33161.0,414.1423,414.1919,413.2804,413.8749,33161.0
2024-03-25 13:00:00,417.71,418.51,417.65,418.45,47101.0,413.8154,414.608,413.756,414.5485,47101.0
2024-03-25 13:30:00,418.45,418.74,418.27,418.74,20227.0,414.5485,414.8358,414.3702,414.8358,20227.0
2024-03-25 14:00:00,418.76,418.84,418.09,418.36,43558.0,414.8556,414.9349,414.1919,414.4594,43558.0
2024-03-25 14:30:00,418.41,418.71,417.61,417.84,13566.0,414.5089,414.8061,413.7163,413.9442,13566.0
2024-03-25 15:00:00,417.75,418.62,417.69,418.3,25282.0,413.855,414.7169,413.7956,414.3999,25282.0
2024-03-25 15:30:00,418.18,418.72,417.76,418.36,93700.0,414.281,414.816,413.8649,414.4594,93700.0
2024-03-26 09:30:00,418.94,419.16,417.18,418.67,74682.0,415.0339,415.2519,413.2904,414.7665,74682.0
2024-03-26 10:00:00,418.69,420.67,418.09,420.67,48984.0,414.7863,416.7478,414.1919,416.7478,48984.0
2024-03-26 10:30:00,420.37,421.19,419.68,419.97,59829.0,416.4506,417.263,415.767,416.0543,59829.0
2024-03-26 11:00:00,419.78,420.49,419.78,420.01,31114.0,415.8661,416.5695,415.8661,416.094,31114.0
2024-03-26 11:30:00,420.06,420.21,419.46,420.21,37319.0,416.1435,416.2921,415.5491,416.2921,37319.0
2024-03-26 12:00:00,420.11,420.34,419.47,419.54,26894.0,416.193,416.4209,415.559,415.6284,26894.0
2024-03-26 12:30:00,419.59,420.31,419.37,420.05,52272.0,415.6779,416.3912,415.4599,416.1336,52272.0
2024-03-26 13:00:00,420.09,420.83,420.01,420.5,15666.0,416.1732,416.9063,416.094,416.5794,15666.0
2024-03-26 13:30:00,420.47,420.7,420.23,420.4,39291.0,416.5497,416.7775,416.3119,416.4803,39291.0
2024-03-26 14:00:00,420.39,421.0,420.01,420.17,26182.0,416.4704,417.0747,416.094,416.2525,26182.0
2024-03-26 14:30:00,420.17,420.34,419.98,420.25,15651.0,416.2525,416.4209,416.0643,416.3317,15651.0
2024-03-26 15:00:00,420.22,420.52,420.08,420.08,28339.0,416.302,416.5992,416.1633,416.1633,28339.0
2024-03-26 15:30:00,419.96,420.12,419.07,419.42,118925.0,416.0444,416.2029,415.1627,415.5095,118925.0
2024-03-27 09:30:00,422.96,423.1,420.53,421.12,50484.0,419.0165,419.1552,416.6091,417.1936,50484.0
2024-03-27 10:00:00,421.36,421.7,420.06,420.42,23527.0,417.4314,417.7682,416.1435,416.5001,23527.0
2024-03-27 10:30:00,420.37,420.73,419.34,419.48,28616.0,416.4506,416.8073,415.4302,415.5689,28616.0
2024-03-27 11:00:00,419.49,420.18,419.49,419.98,10074.0,415.5788,416.2624,415.5788,416.0643,10074.0
2024-03-27 11:30:00,419.93,419.99,418.85,418.89,27216.0,416.0147,416.0742,414.9448,414.9844,27216.0
2024-03-27 12:00:00,418.88,419.83,418.67,419.4,31438.0,414.9745,415.9156,414.7665,415.4897,31438.0
2024-03-27 12:30:00,419.35,419.67,418.71,418.9,44871.0,415.4401,415.7571,414.8061,414.9943,44871.0
2024-03-27 13:00:00,418.77,419.8,418.77,419.72,31922.0,414.8655,415.8859,414.8655,415.8067,31922.0
2024-03-27 13:30:00,419.73,419.79,418.8,418.8,18666.0,415.8166,415.876,414.8953,414.8953,18666.0
2024-03-27 14:00:00,418.92,420.07,418.91,420.01,27583.0,415.0141,416.1534,415.0042,416.094,27583.0
2024-03-27 14:30:00,420.06,420.16,419.64,419.86,14020.0,416.1435,416.2426,415.7274,415.9454,14020.0
2024-03-27 15:00:00,419.79,420.9,419.67,420.66,41813.0,415.876,416.9757,415.7571,416.7379,41813.0
2024-03-27 15:30:00,420.82,423.48,420.8,422.81,206953.0,416.8964,419.5316,416.8766,418.8679,206953.0
2024-03-28 09:30:00,424.52,425.41,422.37,423.75,56512.0,420.5619,421.4436,418.432,419.7991,56512.0
2024-03-28 10:00:00,423.63,424.66,423.0,423.31,61195.0,419.6802,420.7006,419.0561,419.3632,61195.0
2024-03-28 10:30:00,423.34,423.63,422.54,423.15,40586.0,419.3929,419.6802,418.6004,419.2047,40586.0
2024-03-28 11:00:00,423.16,425.36,422.66,424.8,106695.0,419.2146,421.3941,418.7193,420.8393,106695.0
2024-03-28 11:30:00,424.89,426.51,424.69,426.19,56558.0,420.9285,422.5334,420.7303,422.2164,56558.0
2024-03-28 12:00:00,426.14,426.82,425.66,426.39,50314.0,422.1668,422.8405,421.6913,422.4145,50314.0
2024-03-28 12:30:00,426.24,426.26,424.83,425.15,31399.0,422.2659,422.2857,420.869,421.186,31399.0
2024-03-28 13:00:00,425.2,425.23,424.58,425.12,18502.0,421.2356,421.2653,420.6214,421.1563,18502.0
2024-03-28 13:30:00,425.07,425.07,424.33,424.66,23433.0,421.1068,421.1068,420.3737,420.7006,23433.0
2024-03-28 14:00:00,424.56,425.06,424.47,424.58,22726.0,420.6015,421.0969,420.5124,420.6214,22726.0
2024-03-28 14:30:00,424.62,426.08,424.48,426.08,91291.0,420.661,422.1074,420.5223,422.1074,91291.0
2024-03-28 15:00:00,425.87,427.16,425.87,426.89,71435.0,421.8993,423.1773,421.8993,422.9098,71435.0
2024-03-28 15:30:00,426.8,426.94,424.88,425.23,282848.0,422.8207,422.9594,420.9186,421.2653,282848.0
2024-04-01 09:30:00,429.09,431.16,427.11,428.21,174949.0,425.0893,427.14,423.1278,424.2175,174949.0
2024-04-01 10:00:00,427.94,429.95,427.32,428.67,107164.0,423.95,425.9413,423.3358,424.6732,107164.0
2024-04-01 10:30:00,428.63,428.69,427.42,428.38,39369.0,424.6336,424.693,423.4349,424.3859,39369.0
2024-04-01 11:00:00,428.43,429.23,428.26,428.61,62450.0,424.4355,425.228,424.2671,424.6138,62450.0
2024-04-01 11:30:00,428.61,429.45,427.39,429.16,127078.0,424.6138,425.446,423.4052,425.1587,127078.0
2024-04-01 12:00:00,429.15,429.53,428.28,428.49,33325.0,425.1488,425.5252,424.2869,424.4949,33325.0
2024-04-01 12:30:00,428.41,429.09,428.07,428.36,51649.0,424.4157,425.0893,424.0788,424.3661,51649.0
2024-04-01 13:00:00,428.37,428.37,427.73,428.1,30054.0,424.376,424.376,423.742,424.1085,30054.0
2024-04-01 13:30:00,427.95,428.15,427.19,427.42,23427.0,423.9599,424.1581,423.207,423.4349,23427.0
2024-04-01 14:00:00,427.56,427.72,427.15,427.48,17883.0,423.5736,423.7321,423.1674,423.4943,17883.0
2024-04-01 14:30:00,427.55,428.48,427.43,428.29,35836.0,423.5637,424.485,423.4448,424.2968,35836.0
2024-04-01 15:00:00,428.29,428.34,427.06,427.08,27585.0,424.2968,424.3463,423.0782,423.0981,27585.0
2024-04-01 15:30:00,427.01,427.84,426.86,426.98,156301.0,423.0287,423.851,422.8801,422.999,156301.0
2024-04-02 09:30:00,426.58,427.2,422.68,423.48,63573.0,422.6027,423.2169,418.7391,419.5316,63573.0
2024-04-02 10:00:00,423.77,425.97,423.38,425.6,35701.0,419.8189,421.9984,419.4325,421.6319,35701.0
2024-04-02 10:30:00,425.43,425.73,423.89,424.1,76450.0,421.4634,421.7606,419.9378,420.1458,76450.0
2024-04-02 11:00:00,424.0,424.74,423.8,424.59,41103.0,420.0468,420.7799,419.8486,420.6313,41103.0
2024-04-02 11:30:00,424.49,425.26,423.52,424.63,49870.0,420.5322,421.295,419.5712,420.6709,49870.0
2024-04-02 12:00:00,424.36,424.36,423.29,423.37,18072.0,420.4034,420.4034,419.3434,419.4226,18072.0
2024-04-02 12:30:00,423.29,423.84,423.01,423.81,16270.0,419.3434,419.8883,419.066,419.8585,16270.0
2024-04-02 13:00:00,424.01,424.02,423.28,423.32,13910.0,420.0567,420.0666,419.3335,419.3731,13910.0
2024-04-02 13:30:00,423.32,423.75,423.14,423.14,21624.0,419.3731,419.7991,419.1948,419.1948,21624.0
2024-04-02 14:00:00,423.06,425.34,422.81,424.84,34123.0,419.1155,421.3743,418.8679,420.8789,34123.0
2024-04-02 14:30:00,424.84,425.12,424.23,424.38,40006.0,420.8789,421.1563,420.2746,420.4232,40006.0
2024-04-02 15:00:00,424.37,425.21,424.11,424.82,46422.0,420.4133,421.2455,420.1557,420.8591,46422.0
2024-04-02 15:30:00,424.82,426.28,424.7,426.12,195988.0,420.8591,422.3055,420.7402,422.147,195988.0
2024-04-03 09:30:00,424.93,426.26,424.21,424.73,55029.0,420.9681,422.2857,420.2548,420.77,55029.0
2024-04-03 10:00:00,424.96,426.95,424.93,426.09,19466.0,420.9978,422.9693,420.9681,422.1173,19466.0
2024-04-03 10:30:00,425.94,426.28,425.28,426.22,17774.0,421.9687,422.3055,421.3148,422.2461,17774.0
2024-04-03 11:00:00,426.23,426.39,425.53,426.14,21036.0,422.256,422.4145,421.5625,422.1668,21036.0
2024-04-03 11:30:00,425.97,426.26,425.66,425.83,18271.0,421.9984,422.2857,421.6913,421.8597,18271.0
2024-04-03 12:00:00,425.75,425.94,425.19,425.83,32702.0,421.7805,421.9687,421.2257,421.8597,32702.0
2024-04-03 12:30:00,426.0,426.38,425.57,425.78,18188.0,422.0281,422.4046,421.6021,421.8102,18188.0
2024-04-03 13:00:00,425.83,426.0,425.59,425.75,9177.0,421.8597,422.0281,421.6219,421.7805,9177.0
2024-04-03 13:30:00,425.84,425.84,425.51,425.75,17411.0,421.8696,421.8696,421.5427,421.7805,17411.0
2024-04-03 14:00:00,425.76,425.88,425.62,425.71,25393.0,421.7904,421.9092,421.6517,421.7408,25393.0
2024-04-03 14:30:00,425.85,425.95,425.66,425.66,25615.0,421.8795,421.9786,421.6913,421.6913,25615.0
2024-04-03 15:00:00,425.69,426.08,424.79,425.27,43304.0,421.721,422.1074,420.8294,421.3049,43304.0
2024-04-03 15:30:00,425.23,426.7,425.09,426.46,113689.0,421.2653,422.7216,421.1266,422.4838,113689.0
2024-04-04 09:30:00,429.12,433.33,427.23,433.04,105218.0,425.119,429.2898,423.2467,429.0025,105218.0
2024-04-04 10:00:00,432.8,434.49,432.55,434.44,63142.0,428.7647,430.439,428.5171,430.3894,63142.0
2024-04-04 10:30:00,434.52,435.92,434.3,435.34,43094.0,430.4687,431.8556,430.2507,431.281,43094.0
2024-04-04 11:00:00,435.34,436.44,434.92,436.42,37314.0,431.281,432.3708,430.865,432.351,37314.0
2024-04-04 11:30:00,436.47,436.65,436.0,436.35,22737.0,432.4005,432.5788,431.9349,432.2816,22737.0
2024-04-04 12:00:00,436.24,437.39,436.17,437.19,20416.0,432.1726,433.3119,432.1033,433.1138,20416.0
2024-04-04 12:30:00,437.19,437.27,435.41,435.45,15163.0,433.1138,433.193,431.3504,431.39,15163.0
2024-04-04 13:00:00,435.43,436.31,435.02,436.31,16928.0,431.3702,432.242,430.964,432.242,16928.0
2024-04-04 13:30:00,436.3,436.32,434.46,434.57,27080.0,432.2321,432.2519,430.4092,430.5182,27080.0
2024-04-04 14:00:00,434.59,434.6,431.72,431.75,93246.0,430.538,430.5479,427.6948,427.7245,93246.0
2024-04-04 14:30:00,431.75,431.75,429.45,429.59,64241.0,427.7245,427.7245,425.446,425.5846,64241.0
2024-04-04 15:00:00,429.51,430.38,428.69,428.69,53070.0,425.5054,426.3673,424.693,424.693,53070.0
2024-04-04 15:30:00,428.72,429.22,427.22,428.38,147657.0,424.7228,425.2181,423.2367,424.3859,147657.0
2024-04-05 09:30:00,428.33,429.76,427.6,429.24,49456.0,424.3364,425.7531,423.6132,425.2379,49456.0
2024-04-05 10:00:00,429.28,429.28,424.02,424.59,41385.0,425.2775,425.2775,420.0666,420.6313,41385.0
2024-04-05 10:30:00,424.62,426.38,424.61,426.38,27138.0,420.661,422.4046,420.6511,422.4046,27138.0
2024-04-05 11:00:00,426.32,428.04,426.22,427.99,27112.0,422.3451,424.0491,422.2461,423.9996,27112.0
2024-04-05 11:30:00,428.0,429.18,427.53,428.75,21445.0,424.0095,425.1785,423.5439,424.7525,21445.0
2024-04-05 12:00:00,428.82,429.59,428.53,429.52,21596.0,424.8218,425.5846,424.5345,425.5153,21596.0
2024-04-05 12:30:00,429.43,430.19,429.11,430.19,32563.0,425.4261,426.1791,425.1091,426.1791,32563.0
2024-04-05 13:00:00,430.17,430.17,428.94,429.41,30988.0,426.1592,426.1592,424.9407,425.4063,30988.0
2024-04-05 13:30:00,429.34,430.37,429.33,430.11,53187.0,425.337,426.3574,425.3271,426.0998,53187.0
2024-04-05 14:00:00,430.16,431.15,429.89,429.91,25761.0,426.1493,427.1301,425.8819,425.9017,25761.0
2024-04-05 14:30:00,430.1,430.71,429.66,430.23,35520.0,426.0899,426.6942,425.654,426.2187,35520.0
2024-04-05 15:00:00,430.21,431.07,430.21,430.9,39223.0,426.1989,427.0509,426.1989,426.8824,39223.0
2024-04-05 15:30:00,430.9,432.11,430.79,431.48,154217.0,426.8824,428.0812,426.7735,427.457,154217.0
2024-04-08 09:30:00,432.02,434.71,431.83,434.46,43736.0,427.992,430.6569,427.8038,430.4092,43736.0
2024-04-08 10:00:00,434.25,434.25,431.89,433.36,41045.0,430.2012,430.2012,427.8632,429.3195,41045.0
2024-04-08 10:30:00,433.34,434.59,433.19,434.55,32420.0,429.2997,430.538,429.1511,430.4984,32420.0
2024-04-08 11:00:00,434.61,434.77,433.1,433.59,28784.0,430.5578,430.7164,429.0619,429.5474,28784.0
2024-04-08 11:30:00,433.58,433.75,432.71,433.29,37124.0,429.5374,429.7059,428.6756,429.2502,37124.0
2024-04-08 12:00:00,433.31,434.11,433.12,433.92,29597.0,429.27,430.0625,429.0817,429.8743,29597.0
2024-04-08 12:30:00,433.84,434.28,433.67,434.28,21786.0,429.795,430.2309,429.6266,430.2309,21786.0
2024-04-08 13:00:00,434.4,434.6,434.15,434.54,21454.0,430.3498,430.5479,430.1021,430.4885,21454.0
2024-04-08 13:30:00,434.55,435.23,434.35,435.22,20865.0,430.4984,431.1721,430.3003,431.1622,20865.0
2024-04-08 14:00:00,435.24,435.25,434.63,434.87,18765.0,431.182,431.1919,430.5777,430.8154,18765.0
2024-04-08 14:30:00,434.89,435.04,434.62,434.84,27739.0,430.8352,430.9838,430.5678,430.7857,27739.0
2024-04-08 15:00:00,434.87,435.2,434.67,435.19,31722.0,430.8154,431.1423,430.6173,431.1324,31722.0
2024-04-08 15:30:00,435.19,435.64,433.82,434.34,86800.0,431.1324,431.5782,429.7752,430.2904,86800.0
2024-04-09 09:30:00,437.39,438.31,434.83,435.74,31193.0,433.3119,434.2233,430.7758,431.6773,31193.0
2024-04-09 10:00:00,435.64,437.12,435.52,436.05,25826.0,431.5782,433.0444,431.4594,431.9844,25826.0
2024-04-09 10:30:00,435.64,435.64,432.29,434.12,23694.0,431.5782,431.5782,428.2595,430.0724,23694.0
2024-04-09 11:00:00,434.15,434.98,433.38,434.39,24416.0,430.1021,430.9244,429.3393,430.3399,24416.0
2024-04-09 11:30:00,434.51,435.35,434.17,434.72,14996.0,430.4588,431.2909,430.1219,430.6668,14996.0
2024-04-09 12:00:00,434.8,435.17,434.33,434.71,9238.0,430.7461,431.1126,430.2805,430.6569,9238.0
2024-04-09 12:30:00,435.15,435.31,434.02,434.36,7158.0,431.0928,431.2513,429.9733,430.3102,7158.0
2024-04-09 13:00:00,434.3,434.55,433.46,433.73,10047.0,430.2507,430.4984,429.4186,429.686,10047.0
2024-04-09 13:30:00,433.6,433.94,432.59,433.03,11769.0,429.5573,429.8941,428.5567,428.9926,11769.0
2024-04-09 14:00:00,432.88,433.37,432.58,432.59,19511.0,428.844,429.3294,428.5468,428.5567,19511.0
2024-04-09 14:30:00,432.63,433.4,432.35,433.36,16828.0,428.5963,429.3591,428.3189,429.3195,16828.0
2024-04-09 15:00:00,433.34,435.08,432.66,435.08,16533.0,429.2997,431.0235,428.626,431.0235,16533.0
2024-04-09 15:30:00,435.03,435.3,433.28,435.08,73937.0,430.9739,431.2414,429.2402,431.0235,73937.0
2024-04-10 09:30:00,428.79,430.31,425.71,427.38,38845.0,424.7921,426.2979,421.7408,423.3953,38845.0
2024-04-10 10:00:00,426.65,428.14,426.26,427.71,28185.0,422.6721,424.1482,422.2857,423.7222,28185.0
2024-04-10 10:30:00,427.68,429.41,427.49,428.44,37908.0,423.6925,425.4063,423.5042,424.4454,37908.0
2024-04-10 11:00:00,428.79,428.79,426.8,427.52,25318.0,424.7921,424.7921,422.8207,423.5339,25318.0
2024-04-10 11:30:00,427.59,427.59,425.65,426.56,27722.0,423.6033,423.6033,421.6814,422.5829,27722.0
2024-04-10 12:00:00,426.49,427.19,426.0,426.55,21518.0,422.5136,423.207,422.0281,422.573,21518.0
2024-04-10 12:30:00,426.62,426.62,425.36,426.13,11378.0,422.6423,422.6423,421.3941,422.1569,11378.0
2024-04-10 13:00:00,426.16,426.47,423.72,425.37,23811.0,422.1866,422.4937,419.7694,421.404,23811.0
2024-04-10 13:30:00,425.39,425.69,423.32,424.98,33931.0,421.4238,421.721,419.3731,421.0176,33931.0
2024-04-10 14:00:00,424.74,425.32,424.19,424.22,20553.0,420.7799,421.3545,420.235,420.2647,20553.0
2024-04-10 14:30:00,424.1,424.93,423.81,423.86,18210.0,420.1458,420.9681,419.8585,419.9081,18210.0
2024-04-10 15:00:00,423.82,426.33,423.67,425.41,33152.0,419.8684,422.355,419.7198,421.4436,33152.0
2024-04-10 15:30:00,424.94,425.63,424.0,424.03,84677.0,420.978,421.6616,420.0468,420.0765,84677.0
2024-04-11 09:30:00,424.26,425.99,422.55,423.87,45425.0,420.3043,422.0182,418.6103,419.918,45425.0
2024-04-11 10:00:00,424.0,424.01,422.21,422.72,35005.0,420.0468,420.0567,418.2735,418.7787,35005.0
2024-04-11 10:30:00,422.76,423.88,422.66,423.09,30669.0,418.8183,419.9279,418.7193,419.1453,30669.0
2024-04-11 11:00:00,423.13,423.87,423.01,423.69,36515.0,419.1849,419.918,419.066,419.7397,36515.0
2024-04-11 11:30:00,423.54,424.44,423.53,424.21,11324.0,419.5911,420.4827,419.5812,420.2548,11324.0
2024-04-11 12:00:00,424.1,424.17,422.98,422.98,9710.0,420.1458,420.2152,419.0363,419.0363,9710.0
2024-04-11 12:30:00,423.13,423.24,422.04,422.35,9586.0,419.1849,419.2939,418.105,418.4122,9586.0
2024-04-11 13:00:00,422.44,425.0,422.16,424.54,36128.0,418.5013,421.0374,418.2239,420.5817,36128.0
2024-04-11 13:30:00,424.59,424.8,423.65,424.1,11975.0,420.6313,420.8393,419.7,420.1458,11975.0
2024-04-11 14:00:00,424.03,425.57,424.03,424.9,18901.0,420.0765,421.6021,420.0765,420.9384,18901.0
2024-04-11 14:30:00,424.99,425.32,424.45,424.76,13558.0,421.0275,421.3545,420.4926,420.7997,13558.0
2024-04-11 15:00:00,424.83,425.1,424.09,425.06,22313.0,420.869,421.1365,420.1359,421.0969,22313.0
2024-04-11 15:30:00,425.04,425.14,422.68,422.79,148675.0,421.0771,421.1761,418.7391,418.8481,148675.0
2024-04-12 09:30:00,419.23,421.81,418.27,418.9,69555.0,415.3212,417.8772,414.3702,414.9943,69555.0
2024-04-12 10:00:00,418.64,419.98,418.07,419.95,36498.0,414.7367,416.0643,414.1721,416.0345,36498.0
2024-04-12 10:30:00,419.85,421.31,419.56,421.13,27150.0,415.9355,417.3818,415.6482,417.2035,27150.0
2024-04-12 11:00:00,421.21,421.94,420.91,421.07,21001.0,417.2828,418.006,416.9856,417.1441,21001.0
2024-04-12 11:30:00,421.04,421.39,420.58,420.65,19257.0,417.1144,417.4611,416.6587,416.728,19257.0
2024-04-12 12:00:00,420.67,420.69,418.98,419.02,16053.0,416.7478,416.7676,415.0736,415.1132,16053.0
2024-04-12 12:30:00,419.03,419.17,417.81,418.2,24798.0,415.1231,415.2618,413.9145,414.3008,24798.0
2024-04-12 13:00:00,418.24,418.67,416.55,416.76,25864.0,414.3405,414.7665,412.6662,412.8743,25864.0
2024-04-12 13:30:00,416.56,418.44,416.45,417.68,26471.0,412.6761,414.5386,412.5672,413.7857,26471.0
2024-04-12 14:00:00,417.73,418.82,417.22,418.24,34005.0,413.8352,414.9151,413.33,414.3405,34005.0
2024-04-12 14:30:00,418.24,418.24,416.94,417.17,57427.0,414.3405,414.3405,413.0526,413.2804,57427.0
2024-04-12 15:00:00,417.15,418.07,416.83,417.3,63740.0,413.2606,414.1721,412.9436,413.4092,63740.0
2024-04-12 15:30:00,417.21,418.35,416.62,418.0,125838.0,413.3201,414.4494,412.7356,414.1027,125838.0
2024-04-15 09:30:00,421.83,422.64,419.36,420.73,28440.0,417.897,418.6994,415.45,416.8073,28440.0
2024-04-15 10:00:00,420.52,420.52,416.96,416.96,24127.0,416.5992,416.5992,413.0724,413.0724,24127.0
2024-04-15 10:30:00,417.39,417.89,416.33,416.54,14983.0,413.4984,413.9937,412.4483,412.6563,14983.0
2024-04-15 11:00:00,416.38,416.99,415.83,416.81,8885.0,412.4978,413.1021,411.9529,412.9238,8885.0
2024-04-15 11:30:00,416.91,417.36,416.64,416.98,27235.0,413.0229,413.4687,412.7554,413.0922,27235.0
2024-04-15 12:00:00,416.84,417.17,414.96,415.19,20886.0,412.9535,413.2804,411.0911,411.3189,20886.0
2024-04-15 12:30:00,415.08,415.42,414.71,415.39,13624.0,411.2099,411.5468,410.8434,411.517,13624.0
2024-04-15 13:00:00,415.06,415.06,411.58,411.59,22754.0,411.1901,411.1901,407.7426,407.7525,22754.0
2024-04-15 13:30:00,411.56,411.56,409.75,410.97,34052.0,407.7228,407.7228,405.9296,407.1383,34052.0
2024-04-15 14:00:00,411.12,411.14,409.71,409.83,31382.0,407.2869,407.3067,405.89,406.0089,31382.0
2024-04-15 14:30:00,409.73,410.96,409.53,410.0,45932.0,405.9098,407.1283,405.7117,406.1773,45932.0
2024-04-15 15:00:00,410.01,410.17,408.26,409.4,25410.0,406.1872,406.3457,404.4535,405.5829,25410.0
2024-04-15 15:30:00,409.15,410.1,408.83,409.56,104072.0,405.3352,406.2764,405.0182,405.7414,104072.0
2024-04-16 09:30:00,409.25,410.16,407.75,408.74,59046.0,405.4343,406.3358,403.9483,404.929,59046.0
2024-04-16 10:00:00,408.59,411.25,408.27,409.76,41613.0,404.7804,407.4156,404.4634,405.9395,41613.0
2024-04-16 10:30:00,409.79,410.08,408.73,409.52,26324.0,405.9693,406.2566,404.9191,405.7018,26324.0
2024-04-16 11:00:00,409.51,411.62,409.25,411.61,47758.0,405.6919,407.7822,405.4343,407.7723,47758.0
2024-04-16 11:30:00,411.5,413.51,410.9,412.39,26644.0,407.6633,409.6546,407.0689,408.545,26644.0
2024-04-16 12:00:00,412.28,413.48,411.97,412.95,13035.0,408.436,409.6249,408.1289,409.0998,13035.0
2024-04-16 12:30:00,413.06,413.18,412.05,412.21,14021.0,409.2088,409.3277,408.2082,408.3667,14021.0
2024-04-16 13:00:00,412.4,412.4,411.41,411.65,7752.0,408.5549,408.5549,407.5742,407.8119,7752.0
2024-04-16 13:30:00,411.58,412.22,410.09,411.05,24788.0,407.7426,408.3766,406.2665,407.2175,24788.0
2024-04-16 14:00:00,410.94,412.97,409.45,410.37,29993.0,407.1085,409.1196,405.6324,406.5439,29993.0
2024-04-16 14:30:00,410.47,411.99,410.03,411.66,20862.0,406.6429,408.1487,406.207,407.8218,20862.0
2024-04-16 15:00:00,411.72,412.01,410.98,411.82,23609.0,407.8813,408.1686,407.1482,407.9803,23609.0
2024-04-16 15:30:00,411.82,411.82,408.07,408.57,112195.0,407.9803,407.9803,404.2653,404.7606,112195.0
2024-04-17 09:30:00,411.39,413.51,409.82,411.57,45461.0,407.5543,409.6546,405.999,407.7327,45461.0
2024-04-17 10:00:00,411.21,413.33,410.99,412.71,28716.0,407.376,409.4763,407.1581,408.862,28716.0
2024-04-17 10:30:00,412.59,412.79,411.24,412.03,25071.0,408.7432,408.9413,407.4057,408.1884,25071.0
2024-04-17 11:00:00,412.15,412.72,409.86,410.23,15434.0,408.3073,408.8719,406.0386,406.4052,15434.0
2024-04-17 11:30:00,410.07,411.02,409.56,410.85,10067.0,406.2466,407.1878,405.7414,407.0194,10067.0
2024-04-17 12:00:00,410.7,410.84,409.51,410.31,16704.0,406.8708,407.0095,405.6919,406.4844,16704.0
2024-04-17 12:30:00,410.15,410.93,409.83,410.54,13288.0,406.3259,407.0986,406.0089,406.7123,13288.0
2024-04-17 13:00:00,410.4,412.17,410.36,411.87,20837.0,406.5736,408.3271,406.5339,408.0299,20837.0
2024-04-17 13:30:00,412.06,412.81,411.44,412.71,16807.0,408.2181,408.9611,407.6039,408.862,16807.0
2024-04-17 14:00:00,412.71,413.06,412.07,412.36,28123.0,408.862,409.2088,408.228,408.5153,28123.0
2024-04-17 14:30:00,412.49,413.94,411.88,412.19,16075.0,408.6441,410.0806,408.0398,408.3469,16075.0
2024-04-17 15:00:00,411.81,412.38,410.95,412.3,31040.0,407.9704,408.5351,407.1184,408.4559,31040.0
2024-04-17 15:30:00,412.37,412.76,411.89,411.96,91281.0,408.5252,408.9116,408.0497,408.119,91281.0
2024-04-18 09:30:00,414.96,415.74,412.91,414.82,76244.0,411.0911,411.8638,409.0602,410.9524,76244.0
2024-04-18 10:00:00,414.82,415.0,412.79,414.37,37212.0,410.9524,411.1307,408.9413,410.5066,37212.0
2024-04-18 10:30:00,414.37,415.78,414.16,415.34,29199.0,410.5066,411.9034,410.2985,411.4675,29199.0
2024-04-18 11:00:00,415.09,415.75,414.83,415.17,20236.0,411.2198,411.8737,410.9623,411.2991,20236.0
2024-04-18 11:30:00,415.14,415.6,414.88,415.37,19173.0,411.2694,411.7251,411.0118,411.4972,19173.0
2024-04-18 12:00:00,415.54,415.55,413.97,414.31,27868.0,411.6656,411.6756,410.1103,410.4471,27868.0
2024-04-18 12:30:00,414.29,414.74,412.77,412.77,11420.0,410.4273,410.8731,408.9215,408.9215,11420.0
2024-04-18 13:00:00,412.85,413.06,410.08,411.56,20409.0,409.0007,409.2088,406.2566,407.7228,20409.0
2024-04-18 13:30:00,411.19,411.6,408.39,411.5,33665.0,407.3562,407.7624,404.5823,407.6633,33665.0
2024-04-18 14:00:00,411.52,412.2,410.74,411.56,19281.0,407.6831,408.3568,406.9104,407.7228,19281.0
2024-04-18 14:30:00,411.37,411.62,410.83,411.31,10240.0,407.5345,407.7822,406.9996,407.4751,10240.0
2024-04-18 15:00:00,411.31,412.45,411.31,411.99,22981.0,407.4751,408.6045,407.4751,408.1487,22981.0
2024-04-18 15:30:00,412.13,413.59,411.85,413.41,105588.0,408.2874,409.7338,408.0101,409.5555,105588.0
2024-04-19 09:30:00,414.69,414.85,412.5,414.29,82263.0,410.8236,410.9821,408.654,410.4273,82263.0
2024-04-19 10:00:00,414.42,414.42,411.33,412.05,33110.0,410.5561,410.5561,407.4949,408.2082,33110.0
2024-04-19 10:30:00,411.83,412.71,411.24,411.46,26331.0,407.9902,408.862,407.4057,407.6237,26331.0
2024-04-19 11:00:00,411.23,411.92,410.62,411.89,21512.0,407.3958,408.0794,406.7915,408.0497,21512.0
2024-04-19 11:30:00,411.89,412.66,411.39,411.81,26345.0,408.0497,408.8125,407.5543,407.9704,26345.0
2024-04-19 12:00:00,412.01,412.4,410.64,410.71,27117.0,408.1686,408.5549,406.8113,406.8807,27117.0
2024-04-19 12:30:00,410.78,412.41,409.9,411.97,23761.0,406.95,408.5648,406.0782,408.1289,23761.0
2024-04-19 13:00:00,411.81,412.2,411.36,411.38,14246.0,407.9704,408.3568,407.5246,407.5444,14246.0
2024-04-19 13:30:00,411.39,413.36,411.21,412.99,22136.0,407.5543,409.506,407.376,409.1394,22136.0
2024-04-19 14:00:00,412.88,412.94,411.49,411.55,18867.0,409.0304,409.0899,407.6534,407.7128,18867.0
2024-04-19 14:30:00,411.17,411.89,410.82,411.65,28120.0,407.3364,408.0497,406.9897,407.8119,28120.0
2024-04-19 15:00:00,411.48,411.77,410.92,411.56,21653.0,407.6435,407.9308,407.0887,407.7228,21653.0
2024-04-19 15:30:00,411.36,412.77,410.5,412.56,104681.0,407.5246,408.9215,406.6726,408.7134,104681.0
2024-04-22 09:30:00,415.0,415.65,413.13,415.36,51919.0,411.1307,411.7746,409.2781,411.4873,51919.0
2024-04-22 10:00:00,415.42,415.42,413.4,414.13,21403.0,411.5468,411.5468,409.5456,410.2688,21403.0
2024-04-22 10:30:00,414.2,415.15,414.15,414.41,27165.0,410.3381,411.2793,410.2886,410.5462,27165.0
2024-04-22 11:00:00,414.4,414.64,413.04,413.91,24148.0,410.5363,410.774,409.189,410.0508,24148.0
2024-04-22 11:30:00,414.0,414.39,413.76,414.31,21556.0,410.14,410.5264,409.9022,410.4471,21556.0
2024-04-22 12:00:00,414.44,414.7,414.21,414.5,15372.0,410.5759,410.8335,410.348,410.6353,15372.0
2024-04-22 12:30:00,414.63,415.06,414.38,414.9,14855.0,410.7641,411.1901,410.5165,411.0316,14855.0
2024-04-22 13:00:00,414.88,415.75,414.73,415.75,12219.0,411.0118,411.8737,410.8632,411.8737,12219.0
2024-04-22 13:30:00,415.74,417.57,415.4,416.77,26640.0,411.8638,413.6767,411.527,412.8842,26640.0
2024-04-22 14:00:00,416.94,417.89,416.49,417.72,17124.0,413.0526,413.9937,412.6068,413.8253,17124.0
2024-04-22 14:30:00,417.8,417.9,416.21,417.0,35316.0,413.9046,414.0036,412.3294,413.112,35316.0
2024-04-22 15:00:00,416.76,416.99,416.04,416.48,45528.0,412.8743,413.1021,412.161,412.5969,45528.0
2024-04-22 15:30:00,416.45,417.0,415.37,416.87,138738.0,412.5672,413.112,411.4972,412.9832,138738.0
2024-04-23 09:30:00,417.04,417.24,413.34,414.52,76269.0,413.1517,413.3498,409.4862,410.6552,76269.0
2024-04-23 10:00:00,414.62,418.03,413.76,417.66,50113.0,410.7542,414.1324,409.9022,413.7659,50113.0
2024-04-23 10:30:00,417.74,418.19,416.71,417.88,37936.0,413.8451,414.2909,412.8247,413.9838,37936.0
2024-04-23 11:00:00,417.83,417.88,415.81,416.17,29171.0,413.9343,413.9838,411.9331,412.2898,29171.0
2024-04-23 11:30:00,416.17,416.29,414.82,414.82,33520.0,412.2898,412.4087,410.9524,410.9524,33520.0
2024-04-23 12:00:00,414.89,415.85,414.34,415.41,32906.0,411.0217,411.9728,410.4768,411.5369,32906.0
2024-04-23 12:30:00,415.52,415.64,414.41,414.5,101793.0,411.6458,411.7647,410.5462,410.6353,101793.0
2024-04-23 13:00:00,414.47,414.64,411.92,412.8,89316.0,410.6056,410.774,408.0794,408.9512,89316.0
2024-04-23 13:30:00,412.81,413.74,412.6,413.24,78584.0,408.9611,409.8824,408.7531,409.3871,78584.0
2024-04-23 14:00:00,413.19,413.24,411.66,412.74,58727.0,409.3376,409.3871,407.8218,408.8918,58727.0
2024-04-23 14:30:00,412.63,413.38,411.79,412.5,96909.0,408.7828,409.5258,407.9506,408.654,96909.0
2024-04-23 15:00:00,412.5,412.5,411.37,412.13,88570.0,408.654,408.654,407.5345,408.2874,88570.0
2024-04-23 15:30:00,412.08,413.36,411.96,413.27,220244.0,408.2379,409.506,408.119,409.4168,220244.0
2024-04-24 09:30:00,412.13,414.3,410.6,411.38,217589.0,408.2874,410.4372,406.7717,407.5444,217589.0
2024-04-24 10:00:00,411.27,413.21,411.05,411.64,135762.0,407.4355,409.3574,407.2175,407.802,135762.0
2024-04-24 10:30:00,411.64,411.65,408.95,410.44,162620.0,407.802,407.8119,405.1371,406.6132,162620.0
2024-04-24 11:00:00,410.32,412.89,410.07,412.13,125111.0,406.4943,409.0404,406.2466,408.2874,125111.0
2024-04-24 11:30:00,412.1,412.84,410.94,411.4,68636.0,408.2577,408.9908,407.1085,407.5642,68636.0
2024-04-24 12:00:00,411.5,411.99,410.72,411.01,52700.0,407.6633,408.1487,406.8906,407.1779,52700.0
2024-04-24 12:30:00,410.68,412.12,409.98,411.65,50926.0,406.851,408.2775,406.1575,407.8119,50926.0
2024-04-24 13:00:00,411.65,413.55,411.3,413.21,92994.0,407.8119,409.6942,407.4652,409.3574,92994.0
2024-04-24 13:30:00,413.21,414.44,413.09,414.37,29382.0,409.3574,410.5759,409.2385,410.5066,29382.0
2024-04-24 14:00:00,414.35,414.58,413.16,413.95,35353.0,410.4867,410.7146,409.3078,410.0905,35353.0
2024-04-24 14:30:00,414.0,414.53,413.37,413.52,39989.0,410.14,410.6651,409.5159,409.6645,39989.0
2024-04-24 15:00:00,413.38,414.09,412.78,413.88,98336.0,409.5258,410.2292,408.9314,410.0211,98336.0
2024-04-24 15:30:00,413.84,414.0,412.38,413.22,333985.0,409.9815,410.14,408.5351,409.3673,333985.0
2024-04-25 09:30:00,428.04,429.99,408.96,411.16,250276.0,424.0491,425.9809,405.147,407.3265,250276.0
2024-04-25 10:00:00,411.05,412.14,407.76,410.0,86406.0,407.2175,408.2973,403.9582,406.1773,86406.0
2024-04-25 10:30:00,409.92,411.01,407.69,408.95,77036.0,406.098,407.1779,403.8888,405.1371,77036.0
2024-04-25 11:00:00,408.97,410.76,408.97,410.01,37517.0,405.1569,406.9302,405.1569,406.1872,37517.0
2024-04-25 11:30:00,410.06,410.6,408.89,409.76,55415.0,406.2367,406.7717,405.0776,405.9395,55415.0
2024-04-25 12:00:00,409.73,411.34,409.39,411.12,34224.0,405.9098,407.5048,405.573,407.2869,34224.0
2024-04-25 12:30:00,411.11,411.11,409.46,410.87,35681.0,407.277,407.277,405.6423,407.0392,35681.0
2024-04-25 13:00:00,410.86,412.43,410.77,411.74,103552.0,407.0293,408.5846,406.9401,407.9011,103552.0
2024-04-25 13:30:00,411.73,414.88,411.27,414.47,31651.0,407.8912,411.0118,407.4355,410.6056,31651.0
2024-04-25 14:00:00,414.63,414.63,412.58,412.71,27296.0,410.7641,410.7641,408.7332,408.862,27296.0
2024-04-25 14:30:00,412.6,413.3,412.24,413.3,23235.0,408.7531,409.4465,408.3964,409.4465,23235.0
2024-04-25 15:00:00,413.13,415.65,413.13,415.64,45026.0,409.2781,411.7746,409.2781,411.7647,45026.0
2024-04-25 15:30:00,415.75,416.38,414.21,415.61,254761.0,411.8737,412.4978,410.348,411.735,254761.0
2024-04-26 09:30:00,416.01,418.19,412.85,417.13,101353.0,412.1313,414.2909,409.0007,413.2408,101353.0
2024-04-26 10:00:00,418.31,418.86,416.93,417.15,38573.0,414.4098,414.9547,413.0427,413.2606,38573.0
2024-04-26 10:30:00,417.23,418.14,416.84,417.49,23820.0,413.3399,414.2414,412.9535,413.5975,23820.0
2024-04-26 11:00:00,417.65,418.12,415.74,415.91,32226.0,413.756,414.2216,411.8638,412.0322,32226.0
2024-04-26 11:30:00,416.02,417.07,415.63,417.07,20895.0,412.1412,413.1814,411.7548,413.1814,20895.0
2024-04-26 12:00:00,417.0,417.24,416.45,416.78,35113.0,413.112,413.3498,412.5672,412.8941,35113.0
2024-04-26 12:30:00,416.81,417.29,416.49,417.03,35611.0,412.9238,413.3993,412.6068,413.1418,35611.0
2024-04-26 13:00:00,417.05,417.8,416.86,417.15,14854.0,413.1616,413.9046,412.9733,413.2606,14854.0
2024-04-26 13:30:00,417.25,417.31,416.56,416.86,19984.0,413.3597,413.4191,412.6761,412.9733,19984.0
2024-04-26 14:00:00,416.88,417.4,416.27,416.56,30362.0,412.9932,413.5083,412.3888,412.6761,30362.0
2024-04-26 14:30:00,416.56,417.29,415.87,417.29,28749.0,412.6761,413.3993,411.9926,413.3993,28749.0
2024-04-26 15:00:00,417.39,417.75,417.08,417.72,39068.0,413.4984,413.855,413.1913,413.8253,39068.0
2024-04-26 15:30:00,417.61,417.68,415.43,415.43,161638.0,413.7163,413.7857,411.5567,411.5567,161638.0
2024-04-29 09:30:00,418.0,418.0,416.08,416.78,69981.0,414.1027,414.1027,412.2006,412.8941,69981.0
2024-04-29 10:00:00,416.77,417.59,415.72,417.58,31536.0,412.8842,413.6965,411.844,413.6866,31536.0
2024-04-29 10:30:00,417.7,417.76,414.92,415.42,18381.0,413.8055,413.8649,411.0514,411.5468,18381.0
2024-04-29 11:00:00,415.51,416.09,415.13,415.36,17111.0,411.6359,412.2105,411.2595,411.4873,17111.0
2024-04-29 11:30:00,415.25,416.0,414.5,415.91,15900.0,411.3784,412.1214,410.6353,412.0322,15900.0
2024-04-29 12:00:00,415.97,416.14,415.49,416.03,20434.0,412.0916,412.2601,411.6161,412.1511,20434.0
2024-04-29 12:30:00,416.03,416.76,415.78,416.01,16612.0,412.1511,412.8743,411.9034,412.1313,16612.0
2024-04-29 13:00:00,416.01,416.37,415.83,415.83,13350.0,412.1313,412.4879,411.9529,411.9529,13350.0
2024-04-29 13:30:00,415.68,416.42,415.68,416.21,9238.0,411.8043,412.5374,411.8043,412.3294,9238.0
2024-04-29 14:00:00,416.15,416.62,415.9,416.15,20024.0,412.27,412.7356,412.0223,412.27,20024.0
2024-04-29 14:30:00,416.24,416.24,415.37,415.79,24816.0,412.3591,412.3591,411.4972,411.9133,24816.0
2024-04-29 15:00:00,415.7,415.76,414.41,414.97,23675.0,411.8242,411.8836,410.5462,411.101,23675.0
2024-04-29 15:30:00,415.12,416.07,414.87,415.34,274006.0,411.2496,412.1907,411.0019,411.4675,274006.0
2024-04-30 09:30:00,414.9,417.35,411.31,416.19,70557.0,411.0316,413.4588,407.4751,412.3096,70557.0
2024-04-30 10:00:00,416.2,416.66,413.82,414.54,28375.0,412.3195,412.7752,409.9617,410.675,28375.0
2024-04-30 10:30:00,414.1,414.77,413.22,413.22,9133.0,410.2391,410.9028,409.3673,409.3673,9133.0
2024-04-30 11:00:00,413.27,413.27,411.49,411.68,14818.0,409.4168,409.4168,407.6534,407.8416,14818.0
2024-04-30 11:30:00,411.55,412.06,410.72,411.0,14521.0,407.7128,408.2181,406.8906,407.168,14521.0
2024-04-30 12:00:00,410.85,415.32,410.48,413.02,62164.0,407.0194,411.4477,406.6528,409.1691,62164.0
2024-04-30 12:30:00,412.91,414.72,411.38,414.7,80307.0,409.0602,410.8533,407.5444,410.8335,80307.0
2024-04-30 13:00:00,414.58,415.14,413.2,413.2,39453.0,410.7146,411.2694,409.3475,409.3475,39453.0
2024-04-30 13:30:00,412.88,413.78,412.68,413.63,18856.0,409.0304,409.9221,408.8323,409.7735,18856.0
2024-04-30 14:00:00,413.62,415.31,413.46,414.99,40167.0,409.7635,411.4378,409.605,411.1208,40167.0
2024-04-30 14:30:00,414.85,415.25,413.95,414.48,26350.0,410.9821,411.3784,410.0905,410.6155,26350.0
2024-04-30 15:00:00,414.47,415.5,414.46,415.34,61326.0,410.6056,411.626,410.5957,411.4675,61326.0
2024-04-30 15:30:00,415.24,416.64,415.13,415.68,257846.0,411.3684,412.7554,411.2595,411.8043,257846.0
2024-05-01 09:30:00,413.86,417.34,413.86,414.75,42881.0,410.0013,413.4489,410.0013,410.883,42881.0
2024-05-01 10:00:00,415.25,416.41,414.69,416.41,22313.0,411.3784,412.5275,410.8236,412.5275,22313.0
2024-05-01 10:30:00,416.49,416.51,414.64,415.89,22183.0,412.6068,412.6266,410.774,412.0124,22183.0
2024-05-01 11:00:00,415.89,416.68,415.77,416.62,19766.0,412.0124,412.795,411.8935,412.7356,19766.0
2024-05-01 11:30:00,416.66,417.38,416.19,417.03,18460.0,412.7752,413.4885,412.3096,413.1418,18460.0
2024-05-01 12:00:00,416.94,417.38,416.69,416.85,14690.0,413.0526,413.4885,412.8049,412.9634,14690.0
2024-05-01 12:30:00,416.83,416.94,416.25,416.56,17709.0,412.9436,413.0526,412.369,412.6761,17709.0
2024-05-01 13:00:00,416.67,417.09,415.73,416.93,18044.0,412.7851,413.2012,411.8539,413.0427,18044.0
2024-05-01 13:30:00,416.9,417.24,416.04,416.34,12558.0,413.013,413.3498,412.161,412.4582,12558.0
2024-05-01 14:00:00,416.43,417.44,416.17,417.44,16707.0,412.5473,413.5479,412.2898,413.5479,16707.0
2024-05-01 14:30:00,417.4,420.85,415.67,420.48,38744.0,413.5083,416.9261,411.7944,416.5596,38744.0
2024-05-01 15:00:00,420.49,421.05,419.06,419.56,35510.0,416.5695,417.1243,415.1528,415.6482,35510.0
2024-05-01 15:30:00,419.5,419.5,415.76,416.1,148723.0,415.5887,415.5887,411.8836,412.2204,148723.0
2024-05-02 09:30:00,417.54,419.24,409.42,411.15,79965.0,413.647,415.3311,405.6027,407.3166,79965.0
2024-05-02 10:00:00,411.43,412.11,408.84,411.72,50774.0,407.594,408.2676,405.0281,407.8813,50774.0
2024-05-02 10:30:00,411.75,412.19,408.86,411.85,39988.0,407.911,408.3469,405.0479,408.0101,39988.0
2024-05-02 11:00:00,411.59,412.05,410.69,411.79,20932.0,407.7525,408.2082,406.8609,407.9506,20932.0
2024-05-02 11:30:00,411.6,413.82,410.77,413.62,28131.0,407.7624,409.9617,406.9401,409.7635,28131.0
2024-05-02 12:00:00,413.56,413.95,412.61,413.01,21208.0,409.7041,410.0905,408.763,409.1592,21208.0
2024-05-02 12:30:00,413.03,413.74,412.23,412.76,14939.0,409.179,409.8824,408.3865,408.9116,14939.0
2024-05-02 13:00:00,412.87,414.39,412.68,414.39,23099.0,409.0205,410.5264,408.8323,410.5264,23099.0
2024-05-02 13:30:00,414.42,414.87,414.03,414.31,14053.0,410.5561,411.0019,410.1697,410.4471,14053.0
2024-05-02 14:00:00,414.32,414.75,414.06,414.29,32756.0,410.457,410.883,410.1994,410.4273,32756.0
2024-05-02 14:30:00,414.43,417.03,414.29,416.77,25296.0,410.566,413.1418,410.4273,412.8842,25296.0
2024-05-02 15:00:00,416.8,417.73,416.26,416.53,30220.0,412.9139,413.8352,412.3789,412.6464,30220.0
2024-05-02 15:30:00,416.62,417.06,415.17,416.95,86428.0,412.7356,413.1715,411.2991,413.0625,86428.0
2024-05-03 09:30:00,421.96,424.04,420.52,422.97,63754.0,418.0258,420.0864,416.5992,419.0264,63754.0
2024-05-03 10:00:00,423.33,423.88,422.02,422.89,49874.0,419.383,419.9279,418.0852,418.9471,49874.0
2024-05-03 10:30:00,422.85,422.98,421.49,421.61,31975.0,418.9075,419.0363,417.5602,417.6791,31975.0
2024-05-03 11:00:00,421.69,422.65,421.39,422.36,34100.0,417.7583,418.7094,417.4611,418.4221,34100.0
2024-05-03 11:30:00,422.43,423.21,421.67,422.02,31220.0,418.4914,419.2641,417.7385,418.0852,31220.0
2024-05-03 12:00:00,422.03,423.43,422.02,423.36,37422.0,418.0951,419.4821,418.0852,419.4127,37422.0
2024-05-03 12:30:00,423.19,423.65,422.84,423.41,26478.0,419.2443,419.7,418.8976,419.4623,26478.0
2024-05-03 13:00:00,423.25,423.92,423.15,423.5,12101.0,419.3038,419.9675,419.2047,419.5514,12101.0
2024-05-03 13:30:00,423.54,424.1,423.16,423.74,16309.0,419.5911,420.1458,419.2146,419.7892,16309.0
2024-05-03 14:00:00,423.74,424.63,423.73,424.4,25789.0,419.7892,420.6709,419.7793,420.443,25789.0
2024-05-03 14:30:00,424.24,424.63,424.11,424.29,13427.0,420.2845,420.6709,420.1557,420.3341,13427.0
2024-05-03 15:00:00,424.58,424.88,424.22,424.49,17259.0,420.6214,420.9186,420.2647,420.5322,17259.0
2024-05-03 15:30:00,424.5,425.37,423.81,425.12,173246.0,420.5421,421.404,419.8585,421.1563,173246.0
2024-05-06 09:30:00,427.39,427.77,424.01,424.92,48279.0,423.4052,423.7816,420.0567,420.9582,48279.0
2024-05-06 10:00:00,425.1,425.33,423.9,424.48,28978.0,421.1365,421.3644,419.9477,420.5223,28978.0
2024-05-06 10:30:00,424.65,424.84,423.79,424.84,45342.0,420.6907,420.8789,419.8387,420.8789,45342.0
2024-05-06 11:00:00,424.72,424.72,422.89,423.47,24105.0,420.7601,420.7601,418.9471,419.5217,24105.0
2024-05-06 11:30:00,423.26,423.55,421.95,422.04,24876.0,419.3137,419.601,418.0159,418.105,24876.0
2024-05-06 12:00:00,422.08,422.52,420.88,421.53,39742.0,418.1447,418.5806,416.9559,417.5998,39742.0
2024-05-06 12:30:00,421.7,422.75,421.55,422.37,26437.0,417.7682,418.8084,417.6196,418.432,26437.0
2024-05-06 13:00:00,422.28,424.11,422.28,423.8,60664.0,418.3428,420.1557,418.3428,419.8486,60664.0
2024-05-06 13:30:00,423.8,424.63,423.61,424.26,23376.0,419.8486,420.6709,419.6604,420.3043,23376.0
2024-05-06 14:00:00,424.15,424.77,423.84,424.5,27638.0,420.1954,420.8096,419.8883,420.5421,27638.0
2024-05-06 14:30:00,424.53,424.53,423.84,423.98,14053.0,420.5718,420.5718,419.8883,420.027,14053.0
2024-05-06 15:00:00,423.92,424.6,423.54,424.21,22887.0,419.9675,420.6412,419.5911,420.2548,22887.0
2024-05-06 15:30:00,424.06,425.83,423.91,425.54,161813.0,420.1062,421.8597,419.9576,421.5724,161813.0
2024-05-07 09:30:00,425.1,428.12,425.1,427.86,52387.0,421.1365,424.1284,421.1365,423.8708,52387.0
2024-05-07 10:00:00,427.9,428.49,426.57,427.21,24024.0,423.9104,424.4949,422.5928,423.2268,24024.0
2024-05-07 10:30:00,427.05,427.19,426.18,426.98,19565.0,423.0683,423.207,422.2064,422.999,19565.0
2024-05-07 11:00:00,427.14,428.09,426.94,427.91,12530.0,423.1575,424.0986,422.9594,423.9203,12530.0
2024-05-07 11:30:00,427.8,428.12,427.19,427.41,16498.0,423.8113,424.1284,423.207,423.425,16498.0
2024-05-07 12:00:00,427.46,427.75,426.66,427.6,8864.0,423.4745,423.7618,422.682,423.6132,8864.0
2024-05-07 12:30:00,427.63,427.72,426.73,427.4,7878.0,423.6429,423.7321,422.7513,423.4151,7878.0
2024-05-07 13:00:00,427.36,428.01,427.33,427.88,7334.0,423.3754,424.0194,423.3457,423.8906,7334.0
2024-05-07 13:30:00,427.88,428.05,426.86,427.01,11167.0,423.8906,424.059,422.8801,423.0287,11167.0
2024-05-07 14:00:00,427.11,427.49,426.65,426.86,10676.0,423.1278,423.5042,422.6721,422.8801,10676.0
2024-05-07 14:30:00,426.81,427.18,426.24,426.86,14546.0,422.8306,423.1971,422.2659,422.8801,14546.0
2024-05-07 15:00:00,426.87,427.56,426.63,427.38,20651.0,422.89,423.5736,422.6522,423.3953,20651.0
2024-05-07 15:30:00,427.44,428.81,427.19,428.41,95647.0,423.4547,424.8119,423.207,424.4157,95647.0
2024-05-08 09:30:00,428.4,429.68,427.46,429.03,30937.0,424.4057,425.6738,423.4745,425.0299,30937.0
2024-05-08 10:00:00,429.0,429.83,428.0,429.37,22672.0,425.0002,425.8224,424.0095,425.3667,22672.0
2024-05-08 10:30:00,429.14,430.39,428.73,429.81,11880.0,425.1388,426.3772,424.7327,425.8026,11880.0
2024-05-08 11:00:00,429.95,430.4,428.43,429.03,13711.0,425.9413,426.3871,424.4355,425.0299,13711.0
2024-05-08 11:30:00,428.99,429.18,428.61,428.92,7534.0,424.9902,425.1785,424.6138,424.9209,7534.0
2024-05-08 12:00:00,428.9,429.4,428.86,429.38,6867.0,424.9011,425.3964,424.8615,425.3766,6867.0
2024-05-08 12:30:00,429.28,429.97,429.06,429.39,7245.0,425.2775,425.9611,425.0596,425.3865,7245.0
2024-05-08 13:00:00,429.27,429.27,428.31,428.4,6700.0,425.2676,425.2676,424.3166,424.4057,6700.0
2024-05-08 13:30:00,428.38,429.14,428.34,429.03,11251.0,424.3859,425.1388,424.3463,425.0299,11251.0
2024-05-08 14:00:00,429.03,429.42,428.95,429.23,14935.0,425.0299,425.4162,424.9506,425.228,14935.0
2024-05-08 14:30:00,429.2,429.25,428.79,428.79,16496.0,425.1983,425.2478,424.7921,424.7921,16496.0
2024-05-08 15:00:00,428.65,429.6,428.5,429.41,18172.0,424.6534,425.5946,424.5048,425.4063,18172.0
2024-05-08 15:30:00,429.29,429.8,428.89,429.29,54396.0,425.2874,425.7927,424.8912,425.2874,54396.0
2024-05-09 09:30:00,429.09,431.6,429.09,429.64,40094.0,425.0893,427.5759,425.0893,425.6342,40094.0
2024-05-09 10:00:00,429.64,430.56,428.97,429.42,12359.0,425.6342,426.5456,424.9704,425.4162,12359.0
2024-05-09 10:30:00,429.59,429.95,428.68,429.91,24545.0,425.5846,425.9413,424.6831,425.9017,24545.0
2024-05-09 11:00:00,429.91,430.06,428.82,429.3,19346.0,425.9017,426.0503,424.8218,425.2974,19346.0
2024-05-09 11:30:00,429.22,429.63,428.91,429.21,11099.0,425.2181,425.6243,424.911,425.2082,11099.0
2024-05-09 12:00:00,429.39,430.0,429.27,429.69,12999.0,425.3865,425.9908,425.2676,425.6837,12999.0
2024-05-09 12:30:00,429.64,430.28,429.53,429.71,13858.0,425.6342,426.2682,425.5252,425.7035,13858.0
2024-05-09 13:00:00,429.86,430.25,429.08,429.68,12816.0,425.8521,426.2385,425.0794,425.6738,12816.0
2024-05-09 13:30:00,429.89,430.36,429.73,430.12,10765.0,425.8819,426.3475,425.7233,426.1097,10765.0
2024-05-09 14:00:00,430.21,430.37,430.03,430.33,15951.0,426.1989,426.3574,426.0205,426.3178,15951.0
2024-05-09 14:30:00,430.14,430.76,429.93,430.55,18893.0,426.1295,426.7437,425.9215,426.5357,18893.0
2024-05-09 15:00:00,430.63,430.83,430.25,430.39,16018.0,426.615,426.8131,426.2385,426.3772,16018.0
2024-05-09 15:30:00,430.43,432.43,430.18,432.22,94714.0,426.4168,428.3982,426.1691,428.1901,94714.0
2024-05-10 09:30:00,433.75,435.26,432.9,433.5,32791.0,429.7059,431.2018,428.8638,429.4582,32791.0
2024-05-10 10:00:00,432.58,432.84,431.14,431.68,12383.0,428.5468,428.8043,427.1202,427.6552,12383.0
2024-05-10 10:30:00,431.6,433.22,431.45,432.19,9125.0,427.5759,429.1808,427.4273,428.1604,9125.0
2024-05-10 11:00:00,432.34,432.57,431.62,432.26,11374.0,428.309,428.5369,427.5957,428.2298,11374.0
2024-05-10 11:30:00,432.11,432.22,431.34,431.75,18529.0,428.0812,428.1901,427.3183,427.7245,18529.0
2024-05-10 12:00:00,431.58,432.55,431.48,432.03,13013.0,427.5561,428.5171,427.457,428.0019,13013.0
2024-05-10 12:30:00,431.94,432.05,431.63,431.74,10210.0,427.9127,428.0217,427.6056,427.7146,10210.0
2024-05-10 13:00:00,431.76,431.92,431.49,431.65,7764.0,427.7344,427.8929,427.4669,427.6254,7764.0
2024-05-10 13:30:00,431.66,431.97,431.52,431.88,12004.0,427.6353,427.9425,427.4967,427.8533,12004.0
2024-05-10 14:00:00,431.9,432.0,431.68,431.96,22242.0,427.8731,427.9722,427.6552,427.9326,22242.0
2024-05-10 14:30:00,431.94,432.31,431.72,432.31,32780.0,427.9127,428.2793,427.6948,428.2793,32780.0
2024-05-10 15:00:00,432.25,432.98,432.14,432.67,18675.0,428.2198,428.943,428.1109,428.6359,18675.0
2024-05-10 15:30:00,432.67,432.81,431.19,431.43,115539.0,428.6359,428.7746,427.1697,427.4075,115539.0
2024-05-13 09:30:00,432.48,433.58,430.76,432.04,39237.0,428.4477,429.5374,426.7437,428.0118,39237.0
2024-05-13 10:00:00,431.98,433.5,431.68,433.01,18910.0,427.9524,429.4582,427.6552,428.9728,18910.0
2024-05-13 10:30:00,432.9,433.11,431.38,431.83,16951.0,428.8638,429.0718,427.358,427.8038,16951.0
2024-05-13 11:00:00,431.82,432.64,431.55,432.23,12661.0,427.7939,428.6062,427.5264,428.2,12661.0
2024-05-13 11:30:00,432.1,432.21,431.41,431.41,13387.0,428.0712,428.1802,427.3877,427.3877,13387.0
2024-05-13 12:00:00,431.49,431.82,431.31,431.63,8823.0,427.4669,427.7939,427.2886,427.6056,8823.0
2024-05-13 12:30:00,431.72,431.72,430.53,430.65,17470.0,427.6948,427.6948,426.5159,426.6348,17470.0
2024-05-13 13:00:00,430.55,430.57,429.79,429.96,20578.0,426.5357,426.5555,425.7828,425.9512,20578.0
2024-05-13 13:30:00,430.05,430.58,429.88,430.17,12459.0,426.0404,426.5654,425.8719,426.1592,12459.0
2024-05-13 14:00:00,430.08,430.08,429.38,429.45,12942.0,426.0701,426.0701,425.3766,425.446,12942.0
2024-05-13 14:30:00,429.37,429.95,429.16,429.34,40931.0,425.3667,425.9413,425.1587,425.337,40931.0
2024-05-13 15:00:00,429.38,429.59,428.27,428.39,44787.0,425.3766,425.5846,424.277,424.3958,44787.0
2024-05-13 15:30:00,428.42,428.75,427.62,428.09,107834.0,424.4256,424.7525,423.633,424.0986,107834.0
2024-05-14 09:30:00,428.01,429.74,424.61,427.39,175514.0,424.0194,425.7333,420.6511,423.4052,175514.0
2024-05-14 10:00:00,427.39,428.34,426.46,426.88,82464.0,423.4052,424.3463,422.4838,422.8999,82464.0
2024-05-14 10:30:00,426.77,426.79,424.77,425.24,62495.0,422.7909,422.8108,420.8096,421.2752,62495.0
2024-05-14 11:00:00,425.36,425.37,424.29,424.53,19845.0,421.3941,421.404,420.3341,420.5718,19845.0
2024-05-14 11:30:00,424.54,424.67,421.09,421.09,95684.0,420.5817,420.7105,417.1639,417.1639,95684.0
2024-05-14 12:00:00,421.32,422.56,420.37,422.32,27610.0,417.3918,418.6202,416.4506,418.3824,27610.0
2024-05-14 12:30:00,422.39,422.66,421.71,422.28,24389.0,418.4518,418.7193,417.7781,418.3428,24389.0
2024-05-14 13:00:00,422.37,422.37,421.48,421.83,20473.0,418.432,418.432,417.5503,417.897,20473.0
2024-05-14 13:30:00,421.81,422.9,421.72,422.14,24265.0,417.8772,418.957,417.788,418.2041,24265.0
2024-05-14 14:00:00,422.13,423.24,422.12,423.08,16920.0,418.1942,419.2939,418.1843,419.1353,16920.0
2024-05-14 14:30:00,423.04,425.29,422.79,425.29,40347.0,419.0957,421.3247,418.8481,421.3247,40347.0
2024-05-14 15:00:00,425.12,426.68,425.07,426.05,75000.0,421.1563,422.7018,421.1068,422.0777,75000.0
2024-05-14 15:30:00,426.06,428.13,425.96,427.9,131063.0,422.0876,424.1383,421.9885,423.9104,131063.0
2024-05-15 09:30:00,429.31,433.9,428.13,431.48,63305.0,425.3073,429.8545,424.1383,427.457,63305.0
2024-05-15 10:00:00,431.47,435.3,431.43,434.7,32386.0,427.4471,431.2414,427.4075,430.647,32386.0
2024-05-15 10:30:00,434.86,434.86,434.01,434.08,30788.0,430.8055,430.8055,429.9634,430.0328,30788.0
2024-05-15 11:00:00,434.08,434.08,432.9,433.85,23302.0,430.0328,430.0328,428.8638,429.8049,23302.0
2024-05-15 11:30:00,433.91,434.26,433.38,433.84,10124.0,429.8644,430.2111,429.3393,429.795,10124.0
2024-05-15 12:00:00,433.82,434.51,433.59,434.29,13198.0,429.7752,430.4588,429.5474,430.2408,13198.0
2024-05-15 12:30:00,434.17,435.56,434.07,435.47,13082.0,430.1219,431.499,430.0229,431.4098,13082.0
2024-05-15 13:00:00,435.59,435.91,434.42,434.72,17955.0,431.5287,431.8457,430.3696,430.6668,17955.0
2024-05-15 13:30:00,434.52,435.25,434.52,434.85,14474.0,430.4687,431.1919,430.4687,430.7956,14474.0
2024-05-15 14:00:00,434.74,434.74,433.63,433.71,16141.0,430.6866,430.6866,429.587,429.6662,16141.0
2024-05-15 14:30:00,433.6,433.85,432.97,433.81,21148.0,429.5573,429.8049,428.9331,429.7653,21148.0
2024-05-15 15:00:00,433.76,434.09,433.46,433.87,19299.0,429.7158,430.0427,429.4186,429.8247,19299.0
2024-05-15 15:30:00,433.85,435.97,433.65,435.58,133179.0,429.8049,431.9052,429.6068,431.5188,133179.0
2024-05-16 09:30:00,435.86,436.31,432.33,434.45,51668.0,431.7962,432.242,428.2991,430.3993,51668.0
2024-05-16 10:00:00,434.39,436.79,434.18,436.79,32173.0,430.3399,432.7175,430.1319,432.7175,32173.0
2024-05-16 10:30:00,436.6,439.08,436.6,439.08,19979.0,432.5293,434.9862,432.5293,434.9862,19979.0
2024-05-16 11:00:00,439.16,440.74,438.62,440.53,42813.0,435.0654,436.6307,434.5305,436.4226,42813.0
2024-05-16 11:30:00,440.75,440.86,438.09,438.69,43069.0,436.6406,436.7496,434.0054,434.5998,43069.0
2024-05-16 12:00:00,438.53,439.06,438.17,438.41,12767.0,434.4413,434.9664,434.0847,434.3224,12767.0
2024-05-16 12:30:00,438.42,439.66,438.41,439.46,15130.0,434.3323,435.5608,434.3224,435.3626,15130.0
2024-05-16 13:00:00,439.19,439.29,438.13,438.33,8918.0,435.0951,435.1942,434.045,434.2432,8918.0
2024-05-16 13:30:00,438.5,438.5,437.63,437.85,6695.0,434.4116,434.4116,433.5497,433.7676,6695.0
2024-05-16 14:00:00,437.76,438.81,437.73,438.49,17473.0,433.6785,434.7187,433.6488,434.4017,17473.0
2024-05-16 14:30:00,438.5,439.82,438.22,439.82,14998.0,434.4116,435.7193,434.1342,435.7193,14998.0
2024-05-16 15:00:00,439.75,439.75,438.64,439.04,25538.0,435.6499,435.6499,434.5503,434.9465,25538.0
2024-05-16 15:30:00,439.05,439.87,437.94,437.99,136143.0,434.9564,435.7688,433.8568,433.9063,136143.0
2024-05-17 09:30:00,439.68,439.71,437.14,438.79,59295.0,435.5806,435.6103,433.0643,434.6989,59295.0
2024-05-17 10:00:00,438.47,438.86,437.4,438.43,19836.0,434.3819,434.7682,433.3218,434.3422,19836.0
2024-05-17 10:30:00,437.99,438.24,437.4,438.15,27867.0,433.9063,434.154,433.3218,434.0648,27867.0
2024-05-17 11:00:00,438.16,438.55,437.84,438.07,18954.0,434.0747,434.4611,433.7577,433.9856,18954.0
2024-05-17 11:30:00,437.97,437.97,437.41,437.5,9898.0,433.8865,433.8865,433.3317,433.4209,9898.0
2024-05-17 12:00:00,437.52,438.04,437.45,437.52,14773.0,433.4407,433.9559,433.3714,433.4407,14773.0
2024-05-17 12:30:00,437.63,437.89,437.49,437.83,12677.0,433.5497,433.8073,433.411,433.7478,12677.0
2024-05-17 13:00:00,437.95,438.12,437.57,438.01,11915.0,433.8667,434.0351,433.4902,433.9261,11915.0
2024-05-17 13:30:00,438.04,438.72,437.55,438.68,47244.0,433.9559,434.6295,433.4704,434.5899,47244.0
2024-05-17 14:00:00,438.68,438.88,438.26,438.68,21323.0,434.5899,434.788,434.1738,434.5899,21323.0
2024-05-17 14:30:00,438.68,439.69,438.66,439.59,26181.0,434.5899,435.5905,434.5701,435.4914,26181.0
2024-05-17 15:00:00,439.22,440.19,439.22,440.19,22126.0,435.1249,436.0858,435.1249,436.0858,22126.0
2024-05-17 15:30:00,440.19,442.1,440.1,442.05,149540.0,436.0858,437.978,435.9967,437.9285,149540.0
2024-05-20 09:30:00,439.54,441.57,438.66,439.96,44128.0,435.4419,437.453,434.5701,435.858,44128.0
2024-05-20 10:00:00,440.15,440.66,439.61,439.92,16186.0,436.0462,436.5514,435.5112,435.8183,16186.0
2024-05-20 10:30:00,439.71,440.0,439.35,439.99,17664.0,435.6103,435.8976,435.2537,435.8877,17664.0
2024-05-20 11:00:00,439.76,439.91,439.56,439.65,7792.0,435.6598,435.8084,435.4617,435.5509,7792.0
2024-05-20 11:30:00,439.72,440.07,439.56,439.71,11339.0,435.6202,435.9669,435.4617,435.6103,11339.0
2024-05-20 12:00:00,439.81,439.88,439.0,439.43,20670.0,435.7094,435.7787,434.9069,435.3329,20670.0
2024-05-20 12:30:00,439.41,440.15,439.34,439.75,12617.0,435.3131,436.0462,435.2437,435.6499,12617.0
2024-05-20 13:00:00,439.68,439.92,439.11,439.36,21012.0,435.5806,435.8183,435.0159,435.2636,21012.0
2024-05-20 13:30:00,439.36,440.21,439.36,440.17,23196.0,435.2636,436.1056,435.2636,436.066,23196.0
2024-05-20 14:00:00,440.11,440.18,439.1,439.44,12686.0,436.0066,436.0759,435.006,435.3428,12686.0
2024-05-20 14:30:00,439.41,439.58,438.75,438.84,8660.0,435.3131,435.4815,434.6592,434.7484,8660.0
2024-05-20 15:00:00,438.86,438.89,437.79,438.18,12786.0,434.7682,434.7979,433.7082,434.0946,12786.0
2024-05-20 15:30:00,438.18,438.31,437.0,437.89,76402.0,434.0946,434.2233,432.9256,433.8073,76402.0
2024-05-21 09:30:00,437.74,438.61,436.9,437.44,40629.0,433.6587,434.5206,432.8265,433.3615,40629.0
2024-05-21 10:00:00,437.5,438.97,437.44,437.84,11142.0,433.4209,434.8772,433.3615,433.7577,11142.0
2024-05-21 10:30:00,437.85,438.55,437.59,438.43,12293.0,433.7676,434.4611,433.5101,434.3422,12293.0
2024-05-21 11:00:00,438.42,438.95,438.04,438.35,28348.0,434.3323,434.8574,433.9559,434.263,28348.0
2024-05-21 11:30:00,438.2,439.46,438.2,439.23,8996.0,434.1144,435.3626,434.1144,435.1348,8996.0
2024-05-21 12:00:00,439.19,440.19,439.13,440.1,29612.0,435.0951,436.0858,435.0357,435.9967,29612.0
2024-05-21 12:30:00,440.18,440.37,439.44,439.88,6393.0,436.0759,436.2641,435.3428,435.7787,6393.0
2024-05-21 13:00:00,439.75,441.12,439.75,440.8,6067.0,435.6499,437.0071,435.6499,436.6901,6067.0
2024-05-21 13:30:00,441.04,441.23,440.75,441.05,9990.0,436.9279,437.1161,436.6406,436.9378,9990.0
2024-05-21 14:00:00,441.13,441.13,440.38,440.92,6246.0,437.0171,437.0171,436.274,436.809,6246.0
2024-05-21 14:30:00,440.91,441.08,440.0,440.08,32170.0,436.7991,436.9675,435.8976,435.9768,32170.0
2024-05-21 15:00:00,440.05,440.46,439.86,440.21,41239.0,435.9471,436.3533,435.7589,436.1056,41239.0
2024-05-21 15:30:00,440.19,440.56,439.41,440.17,67156.0,436.0858,436.4524,435.3131,436.066,67156.0
2024-05-22 09:30:00,439.84,441.72,439.37,440.96,44281.0,435.7391,437.6016,435.2735,436.8486,44281.0
2024-05-22 10:00:00,441.55,442.62,440.55,441.63,17581.0,437.4331,438.4932,436.4425,437.5124,17581.0
2024-05-22 10:30:00,441.58,442.03,441.13,442.03,14411.0,437.4629,437.9087,437.0171,437.9087,14411.0
2024-05-22 11:00:00,441.82,442.19,440.78,440.88,12422.0,437.7006,438.0672,436.6703,436.7694,12422.0
2024-05-22 11:30:00,440.68,441.1,440.2,440.86,8594.0,436.5713,436.9873,436.0957,436.7496,8594.0
2024-05-22 12:00:00,440.87,441.06,440.65,440.74,6563.0,436.7595,436.9477,436.5415,436.6307,6563.0
2024-05-22 12:30:00,440.74,440.99,440.4,440.89,4778.0,436.6307,436.8784,436.2939,436.7793,4778.0
2024-05-22 13:00:00,440.85,441.22,440.61,440.69,6891.0,436.7397,437.1062,436.5019,436.5812,6891.0
2024-05-22 13:30:00,440.71,440.71,440.02,440.36,3322.0,436.601,436.601,435.9174,436.2542,3322.0
2024-05-22 14:00:00,440.35,440.35,438.57,438.73,48253.0,436.2443,436.2443,434.4809,434.6394,48253.0
2024-05-22 14:30:00,438.71,440.02,438.7,439.83,13356.0,434.6196,435.9174,434.6097,435.7292,13356.0
2024-05-22 15:00:00,439.83,440.23,439.35,440.22,29782.0,435.7292,436.1254,435.2537,436.1155,29782.0
2024-05-22 15:30:00,440.39,442.43,440.32,442.41,112540.0,436.284,438.3049,436.2146,438.2851,112540.0
2024-05-23 09:30:00,441.13,441.13,438.44,439.74,37247.0,437.0171,437.0171,434.3521,435.64,37247.0
2024-05-23 10:00:00,439.99,440.41,438.13,438.52,22288.0,435.8877,436.3038,434.045,434.4314,22288.0
2024-05-23 10:30:00,438.49,438.5,436.41,436.51,30185.0,434.4017,434.4116,432.3411,432.4401,30185.0
2024-05-23 11:00:00,436.3,438.63,436.3,438.47,15760.0,432.2321,434.5404,432.2321,434.3819,15760.0
2024-05-23 11:30:00,438.31,438.5,437.79,438.16,10565.0,434.2233,434.4116,433.7082,434.0747,10565.0
2024-05-23 12:00:00,438.08,438.42,437.97,438.35,6660.0,433.9955,434.3323,433.8865,434.263,6660.0
2024-05-23 12:30:00,438.42,438.5,437.68,437.69,13722.0,434.3323,434.4116,433.5992,433.6091,13722.0
2024-05-23 13:00:00,437.84,438.12,437.28,437.46,6338.0,433.7577,434.0351,433.203,433.3813,6338.0
2024-05-23 13:30:00,437.36,437.37,434.97,435.34,17348.0,433.2822,433.2921,430.9145,431.281,17348.0
2024-05-23 14:00:00,435.3,436.63,435.11,436.15,47612.0,431.2414,432.559,431.0532,432.0835,47612.0
2024-05-23 14:30:00,436.15,436.44,435.49,435.58,23921.0,432.0835,432.3708,431.4296,431.5188,23921.0
2024-05-23 15:00:00,435.0,436.51,435.0,436.0,21738.0,430.9442,432.4401,430.9442,431.9349,21738.0
2024-05-23 15:30:00,435.95,436.71,435.31,436.28,119248.0,431.8854,432.6383,431.2513,432.2123,119248.0
2024-05-24 09:30:00,437.9,439.9,435.01,435.98,87263.0,433.8172,435.7985,430.9541,431.9151,87263.0
2024-05-24 10:00:00,436.51,437.42,435.82,436.8,28173.0,432.4401,433.3416,431.7566,432.7274,28173.0
2024-05-24 10:30:00,436.4,437.24,435.91,436.96,10665.0,432.3312,433.1633,431.8457,432.8859,10665.0
2024-05-24 11:00:00,436.97,438.03,436.97,437.75,7325.0,432.8958,433.946,432.8958,433.6686,7325.0
2024-05-24 11:30:00,437.75,438.14,436.89,437.09,8589.0,433.6686,434.0549,432.8166,433.0147,8589.0
2024-05-24 12:00:00,437.11,438.36,437.1,438.12,13633.0,433.0345,434.2729,433.0246,434.0351,13633.0
2024-05-24 12:30:00,438.16,438.17,437.58,437.64,11550.0,434.0747,434.0847,433.5002,433.5596,11550.0
2024-05-24 13:00:00,437.73,437.98,437.44,437.92,5596.0,433.6488,433.8964,433.3615,433.837,5596.0
2024-05-24 13:30:00,437.85,438.14,437.71,438.03,8718.0,433.7676,434.0549,433.6289,433.946,8718.0
2024-05-24 14:00:00,438.14,438.59,437.89,437.94,9128.0,434.0549,434.5007,433.8073,433.8568,9128.0
2024-05-24 14:30:00,438.06,438.6,437.79,438.18,8522.0,433.9757,434.5106,433.7082,434.0946,8522.0
2024-05-24 15:00:00,437.97,437.97,436.97,437.66,9607.0,433.8865,433.8865,432.8958,433.5794,9607.0
2024-05-24 15:30:00,437.56,438.42,437.34,438.31,45447.0,433.4803,434.3323,433.2624,434.2233,45447.0
2024-05-28 09:30:00,436.46,437.67,432.78,435.27,98677.0,432.3906,433.5893,428.7449,431.2117,98677.0
2024-05-28 10:00:00,435.4,436.05,434.79,435.18,29253.0,431.3405,431.9844,430.7362,431.1225,29253.0
2024-05-28 10:30:00,435.09,435.09,433.67,433.79,59508.0,431.0334,431.0334,429.6266,429.7455,59508.0
2024-05-28 11:00:00,433.96,433.97,431.22,431.91,71431.0,429.9139,429.9238,427.1995,427.883,71431.0
2024-05-28 11:30:00,431.95,432.52,431.72,432.02,12480.0,427.9226,428.4873,427.6948,427.992,12480.0
2024-05-28 12:00:00,431.97,432.46,431.91,432.13,13544.0,427.9425,428.4279,427.883,428.101,13544.0
2024-05-28 12:30:00,432.12,432.7,431.9,432.53,20082.0,428.0911,428.6657,427.8731,428.4972,20082.0
2024-05-28 13:00:00,432.5,432.5,431.32,431.34,36855.0,428.4675,428.4675,427.2985,427.3183,36855.0
2024-05-28 13:30:00,431.37,431.58,430.86,431.04,11253.0,427.3481,427.5561,426.8428,427.0211,11253.0
2024-05-28 14:00:00,431.04,431.64,430.19,430.27,16920.0,427.0211,427.6155,426.1791,426.2583,16920.0
2024-05-28 14:30:00,430.27,430.27,429.43,429.9,12618.0,426.2583,426.2583,425.4261,425.8918,12618.0
2024-05-28 15:00:00,429.9,429.94,429.0,429.01,21373.0,425.8918,425.9314,425.0002,425.0101,21373.0
2024-05-28 15:30:00,429.14,431.21,429.1,430.99,84773.0,425.1388,427.1895,425.0992,426.9716,84773.0
2024-05-29 09:30:00,426.27,426.88,425.62,426.29,31009.0,423.1999,423.8055,422.5546,423.2198,31009.0
2024-05-29 10:00:00,426.22,427.22,425.97,427.05,16898.0,423.1503,424.1431,422.9021,423.9743,16898.0
2024-05-29 10:30:00,427.22,427.89,426.89,427.8,13623.0,424.1431,424.8082,423.8154,424.7189,13623.0
2024-05-29 11:00:00,427.74,428.39,427.28,427.38,11061.0,424.6593,425.3046,424.2026,424.3019,11061.0
2024-05-29 11:30:00,427.38,427.64,426.91,427.1,9112.0,424.3019,424.56,423.8353,424.0239,9112.0
2024-05-29 12:00:00,427.09,427.4,426.98,427.28,12596.0,424.014,424.3218,423.9048,424.2026,12596.0
2024-05-29 12:30:00,427.21,427.38,426.62,426.63,13081.0,424.1331,424.3019,423.5474,423.5573,13081.0
2024-05-29 13:00:00,426.79,427.05,426.06,427.05,12408.0,423.7162,423.9743,422.9914,423.9743,12408.0
2024-05-29 13:30:00,427.06,427.47,426.7,427.28,5537.0,423.9842,424.3913,423.6268,424.2026,5537.0
2024-05-29 14:00:00,427.27,427.27,426.78,426.88,6830.0,424.1927,424.1927,423.7062,423.8055,6830.0
2024-05-29 14:30:00,426.85,426.88,425.84,425.85,12570.0,423.7757,423.8055,422.773,422.7829,12570.0
2024-05-29 15:00:00,425.86,426.3,425.69,426.11,15417.0,422.7929,423.2297,422.6241,423.0411,15417.0
2024-05-29 15:30:00,426.15,426.21,424.09,425.0,91675.0,423.0808,423.1403,421.0356,421.939,91675.0
2024-05-30 09:30:00,424.15,424.79,421.7,423.1,23851.0,421.0952,421.7306,418.6628,420.0527,23851.0
2024-05-30 10:00:00,422.98,422.98,420.69,421.23,17225.0,419.9336,419.9336,417.6601,418.1962,17225.0
2024-05-30 10:30:00,421.34,424.23,421.24,424.03,15206.0,418.3054,421.1746,418.2061,420.976,15206.0
2024-05-30 11:00:00,424.28,424.32,423.46,423.81,24058.0,421.2242,421.2639,420.4101,420.7576,24058.0
2024-05-30 11:30:00,423.83,424.2,422.98,422.99,33092.0,420.7775,421.1448,419.9336,419.9435,33092.0
2024-05-30 12:00:00,423.0,424.27,422.92,423.78,9604.0,419.9535,421.2143,419.874,420.7278,9604.0
2024-05-30 12:30:00,423.85,424.2,423.66,423.69,23603.0,420.7973,421.1448,420.6087,420.6385,23603.0
2024-05-30 13:00:00,423.71,424.08,423.46,423.83,36531.0,420.6583,421.0257,420.4101,420.7775,36531.0
2024-05-30 13:30:00,423.84,424.03,423.07,423.31,10014.0,420.7874,420.976,420.0229,420.2612,10014.0
2024-05-30 14:00:00,423.11,423.29,422.09,422.25,6217.0,420.0627,420.2414,419.05,419.2089,6217.0
2024-05-30 14:30:00,422.23,422.81,421.82,422.8,10036.0,419.189,419.7648,418.7819,419.7549,10036.0
2024-05-30 15:00:00,422.81,422.86,421.49,421.72,21367.0,419.7648,419.8145,418.4543,418.6827,21367.0
2024-05-30 15:30:00,421.84,421.84,420.3,421.39,101539.0,418.8018,418.8018,417.2729,418.355,101539.0
2024-05-31 09:30:00,421.98,423.12,419.49,421.73,32923.0,418.9408,420.0726,416.4687,418.6926,32923.0
2024-05-31 10:00:00,421.99,422.21,420.23,422.21,12974.0,418.9507,419.1691,417.2034,419.1691,12974.0
2024-05-31 10:30:00,421.78,423.21,421.58,423.1,8530.0,418.7422,420.1619,418.5437,420.0527,8530.0
2024-05-31 11:00:00,423.24,423.25,422.36,422.69,10230.0,420.1917,420.2016,419.3181,419.6457,10230.0
2024-05-31 11:30:00,422.65,423.41,422.1,423.0,11893.0,419.606,420.3605,419.0599,419.9535,11893.0
2024-05-31 12:00:00,422.95,422.96,421.05,421.3,13384.0,419.9038,419.9137,418.0175,418.2657,13384.0
2024-05-31 12:30:00,421.17,422.05,421.08,421.69,10764.0,418.1366,419.0103,418.0473,418.6529,10764.0
2024-05-31 13:00:00,421.61,422.0,421.37,421.88,7788.0,418.5735,418.9607,418.3352,418.8415,7788.0
2024-05-31 13:30:00,421.79,422.59,421.48,422.12,16946.0,418.7522,419.5464,418.4444,419.0798,16946.0
2024-05-31 14:00:00,422.0,422.15,421.48,421.64,12353.0,418.9607,419.1096,418.4444,418.6032,12353.0
2024-05-31 14:30:00,421.64,422.75,421.56,422.75,25663.0,418.6032,419.7053,418.5238,419.7053,25663.0
2024-05-31 15:00:00,422.65,422.95,422.07,422.46,22219.0,419.606,419.9038,419.0301,419.4173,22219.0
2024-05-31 15:30:00,422.24,427.71,422.07,427.65,98214.0,419.1989,424.6295,419.0301,424.57,98214.0
2024-06-03 09:30:00,428.44,432.27,428.33,430.74,60740.0,425.3543,429.1567,425.2451,427.6377,60740.0
2024-06-03 10:00:00,430.83,432.17,430.02,430.68,21997.0,427.7271,429.0574,426.9229,427.5781,21997.0
2024-06-03 10:30:00,430.69,430.7,427.7,428.24,22078.0,427.5881,427.598,424.6196,425.1557,22078.0
2024-06-03 11:00:00,428.23,429.77,427.32,429.73,21572.0,425.1458,426.6747,424.2423,426.635,21572.0
2024-06-03 11:30:00,429.73,429.87,427.13,427.65,10659.0,426.635,426.774,424.0537,424.57,10659.0
2024-06-03 12:00:00,427.67,427.75,425.11,425.23,13301.0,424.5898,424.6692,422.0483,422.1674,13301.0
2024-06-03 12:30:00,425.45,426.16,424.95,425.58,12947.0,422.3858,423.0907,421.8894,422.5149,12947.0
2024-06-03 13:00:00,425.39,426.34,424.82,426.06,14598.0,422.3262,423.2694,421.7603,422.9914,14598.0
2024-06-03 13:30:00,426.48,427.07,426.17,426.7,8434.0,423.4084,423.9941,423.1006,423.6268,8434.0
2024-06-03 14:00:00,426.72,427.67,426.18,427.26,10814.0,423.6467,424.5898,423.1105,424.1828,10814.0
2024-06-03 14:30:00,427.14,428.21,427.11,428.21,12497.0,424.0636,425.1259,424.0338,425.1259,12497.0
2024-06-03 15:00:00,428.14,428.83,427.76,428.03,19661.0,425.0564,425.7415,424.6792,424.9472,19661.0
2024-06-03 15:30:00,427.99,429.48,427.89,429.26,42300.0,424.9075,426.3868,424.8082,426.1684,42300.0
2024-06-04 09:30:00,428.99,431.5,427.27,431.5,26674.0,425.9003,428.3922,424.1927,428.3922,26674.0
2024-06-04 10:00:00,431.57,432.2,430.56,430.95,18389.0,428.4617,429.0872,427.459,427.8462,18389.0
2024-06-04 10:30:00,430.89,431.16,429.77,429.77,8293.0,427.7866,428.0547,426.6747,426.6747,8293.0
2024-06-04 11:00:00,429.75,430.31,429.49,429.93,10875.0,426.6548,427.2108,426.3967,426.8335,10875.0
2024-06-04 11:30:00,429.93,430.29,429.2,429.61,7239.0,426.8335,427.1909,426.1088,426.5158,7239.0
2024-06-04 12:00:00,429.8,431.02,429.58,431.02,8983.0,426.7045,427.9157,426.4861,427.9157,8983.0
2024-06-04 12:30:00,431.23,431.65,430.58,431.15,7509.0,428.1242,428.5412,427.4789,428.0448,7509.0
2024-06-04 13:00:00,431.06,432.05,430.35,432.05,14759.0,427.9554,428.9383,427.2505,428.9383,14759.0
2024-06-04 13:30:00,432.18,432.62,431.79,432.05,11027.0,429.0673,429.5042,428.6801,428.9383,11027.0
2024-06-04 14:00:00,431.8,433.17,431.8,432.74,8900.0,428.6901,430.0502,428.6901,429.6233,8900.0
2024-06-04 14:30:00,433.13,433.43,432.81,432.86,8519.0,430.0105,430.3083,429.6928,429.7424,8519.0
2024-06-04 15:00:00,432.89,432.89,431.9,432.82,13973.0,429.7722,429.7722,428.7894,429.7027,13973.0
2024-06-04 15:30:00,432.54,432.7,431.45,431.84,68064.0,429.4247,429.5836,428.3426,428.7298,68064.0
2024-06-05 09:30:00,432.72,433.43,428.62,428.98,23218.0,429.6034,430.3083,425.533,425.8904,23218.0
2024-06-05 10:00:00,427.84,430.04,427.83,429.72,13406.0,424.7586,426.9427,424.7487,426.6251,13406.0
2024-06-05 10:30:00,429.98,430.92,429.86,430.86,30233.0,426.8832,427.8164,426.764,427.7568,30233.0
2024-06-05 11:00:00,430.96,432.83,430.91,432.48,21997.0,427.8561,429.7127,427.8065,429.3652,21997.0
2024-06-05 11:30:00,432.5,432.95,432.18,432.6,10540.0,429.385,429.8318,429.0673,429.4843,10540.0
2024-06-05 12:00:00,432.6,432.65,431.78,432.29,13587.0,429.4843,429.5339,428.6702,429.1765,13587.0
2024-06-05 12:30:00,432.26,433.21,432.11,433.04,11455.0,429.1468,430.0899,428.9978,429.9211,11455.0
2024-06-05 13:00:00,432.86,433.68,432.23,432.91,16014.0,429.7424,430.5565,429.117,429.7921,16014.0
2024-06-05 13:30:00,433.06,433.8,432.97,433.8,8040.0,429.941,430.6757,429.8516,430.6757,8040.0
2024-06-05 14:00:00,433.69,434.0,433.64,433.75,7858.0,430.5665,430.8742,430.5168,430.626,7858.0
2024-06-05 14:30:00,433.81,434.8,433.8,434.62,15526.0,430.6856,431.6685,430.6757,431.4898,15526.0
2024-06-05 15:00:00,434.55,436.38,433.82,435.98,49869.0,431.4203,433.2371,430.6955,432.84,49869.0
2024-06-05 15:30:00,435.98,436.99,434.93,436.3,75372.0,432.84,433.8427,431.7975,433.1577,75372.0
2024-06-06 09:30:00,437.38,438.3,435.13,437.34,34605.0,434.2299,435.1433,431.9961,434.1902,34605.0
2024-06-06 10:00:00,437.88,438.05,436.49,437.73,13456.0,434.7263,434.8951,433.3463,434.5774,13456.0
2024-06-06 10:30:00,437.73,438.3,436.28,438.03,37517.0,434.5774,435.1433,433.1378,434.8752,37517.0
2024-06-06 11:00:00,437.81,438.95,437.75,438.13,15658.0,434.6568,435.7886,434.5972,434.9745,15658.0
2024-06-06 11:30:00,438.06,438.11,436.71,436.71,8128.0,434.905,434.9546,433.5647,433.5647,8128.0
2024-06-06 12:00:00,436.81,437.0,436.3,436.34,11536.0,433.664,433.8526,433.1577,433.1974,11536.0
2024-06-06 12:30:00,436.39,436.64,435.71,435.89,6261.0,433.247,433.4952,432.5719,432.7506,6261.0
2024-06-06 13:00:00,435.7,436.15,435.25,436.0,9854.0,432.562,433.0087,432.1152,432.8598,9854.0
2024-06-06 13:30:00,436.15,436.41,435.79,436.11,9351.0,433.0087,433.2669,432.6513,432.969,9351.0
2024-06-06 14:00:00,436.2,436.29,434.36,434.44,19547.0,433.0584,433.1477,431.2316,431.3111,19547.0
2024-06-06 14:30:00,434.46,435.27,434.15,435.09,12590.0,431.3309,432.1351,431.0231,431.9564,12590.0
2024-06-06 15:00:00,434.96,435.24,434.55,435.02,13338.0,431.8273,432.1053,431.4203,431.8869,13338.0
2024-06-06 15:30:00,434.89,435.05,434.1,434.81,20478.0,431.7578,431.9167,430.9735,431.6784,20478.0
2024-06-07 09:30:00,431.67,431.67,428.51,430.93,52428.0,428.561,428.561,425.4238,427.8263,52428.0
2024-06-07 10:00:00,430.92,432.89,430.06,431.67,14056.0,427.8164,429.7722,426.9626,428.561,14056.0
2024-06-07 10:30:00,431.64,432.07,430.53,430.59,11722.0,428.5312,428.9581,427.4292,427.4888,11722.0
2024-06-07 11:00:00,430.46,430.57,429.43,430.57,31800.0,427.3597,427.4689,426.3371,427.4689,31800.0
2024-06-07 11:30:00,430.66,431.88,430.66,431.25,23356.0,427.5583,428.7695,427.5583,428.144,23356.0
2024-06-07 12:00:00,431.44,432.36,430.99,432.32,14410.0,428.3327,429.246,427.8859,429.2063,14410.0
2024-06-07 12:30:00,432.38,432.44,430.48,431.11,11391.0,429.2659,429.3255,427.3796,428.005,11391.0
2024-06-07 13:00:00,431.17,431.46,430.67,431.18,6830.0,428.0646,428.3525,427.5682,428.0745,6830.0
2024-06-07 13:30:00,431.18,431.3,430.58,430.74,13412.0,428.0745,428.1937,427.4789,427.6377,13412.0
2024-06-07 14:00:00,430.54,430.54,429.13,430.14,8613.0,427.4391,427.4391,426.0393,427.042,8613.0
2024-06-07 14:30:00,429.99,430.33,429.94,430.11,5777.0,426.8931,427.2307,426.8435,427.0122,5777.0
2024-06-07 15:00:00,429.98,430.14,429.26,429.71,13003.0,426.8832,427.042,426.1684,426.6151,13003.0
2024-06-07 15:30:00,429.59,429.81,428.22,428.76,65821.0,426.496,426.7144,425.1359,425.672,65821.0
2024-06-10 09:30:00,427.66,428.79,426.58,427.62,29187.0,424.5799,425.7017,423.5077,424.5402,29187.0
2024-06-10 10:00:00,428.21,428.33,425.49,425.99,11674.0,425.1259,425.2451,422.4255,422.9219,11674.0
2024-06-10 10:30:00,426.22,427.04,425.87,426.1,10284.0,423.1503,423.9644,422.8028,423.0311,10284.0
2024-06-10 11:00:00,426.1,426.72,425.98,426.52,9277.0,423.0311,423.6467,422.912,423.4481,9277.0
2024-06-10 11:30:00,426.74,427.02,426.38,426.77,5768.0,423.6665,423.9445,423.3091,423.6963,5768.0
2024-06-10 12:00:00,427.0,427.22,426.75,427.0,6286.0,423.9246,424.1431,423.6764,423.9246,6286.0
2024-06-10 12:30:00,426.97,427.41,426.63,427.0,6750.0,423.8949,424.3317,423.5573,423.9246,6750.0
2024-06-10 13:00:00,426.8,426.84,426.15,426.47,6305.0,423.7261,423.7658,423.0808,423.3985,6305.0
2024-06-10 13:30:00,426.66,428.44,426.66,428.16,5197.0,423.5871,425.3543,423.5871,425.0763,5197.0
2024-06-10 14:00:00,427.98,429.03,427.94,428.56,11844.0,424.8976,425.94,424.8579,425.4734,11844.0
2024-06-10 14:30:00,428.45,428.96,428.45,428.66,5723.0,425.3642,425.8705,425.3642,425.5727,5723.0
2024-06-10 15:00:00,428.68,429.12,428.62,429.09,13384.0,425.5925,426.0294,425.533,425.9996,13384.0
2024-06-10 15:30:00,429.06,430.26,428.78,430.02,86896.0,425.9698,427.1612,425.6918,426.9229,86896.0
2024-06-11 09:30:00,429.91,429.91,427.45,428.27,34948.0,426.8137,426.8137,424.3714,425.1855,34948.0
2024-06-11 10:00:00,428.32,428.5,427.2,427.5,56432.0,425.2351,425.4138,424.1232,424.421,56432.0
2024-06-11 10:30:00,427.62,429.26,427.19,429.1,49738.0,424.5402,426.1684,424.1133,426.0095,49738.0
2024-06-11 11:00:00,429.11,429.24,428.33,428.4,15372.0,426.0194,426.1485,425.2451,425.3146,15372.0
2024-06-11 11:30:00,428.42,428.82,427.89,428.22,9053.0,425.3344,425.7315,424.8082,425.1359,9053.0
2024-06-11 12:00:00,428.13,428.91,427.98,428.27,13144.0,425.0465,425.8209,424.8976,425.1855,13144.0
2024-06-11 12:30:00,428.39,428.5,427.96,428.32,12092.0,425.3046,425.4138,424.8777,425.2351,12092.0
2024-06-11 13:00:00,428.32,428.73,427.89,428.09,126901.0,425.2351,425.6422,424.8082,425.0068,126901.0
2024-06-11 13:30:00,428.05,428.32,427.82,428.31,8279.0,424.9671,425.2351,424.7387,425.2252,8279.0
2024-06-11 14:00:00,428.31,428.6,427.93,428.45,16042.0,425.2252,425.5131,424.8479,425.3642,16042.0
2024-06-11 14:30:00,428.44,428.59,428.01,428.31,18783.0,425.3543,425.5032,424.9274,425.2252,18783.0
2024-06-11 15:00:00,428.36,428.5,428.06,428.28,43997.0,425.2748,425.4138,424.977,425.1954,43997.0
2024-06-11 15:30:00,428.19,429.12,428.15,428.86,84221.0,425.1061,426.0294,425.0664,425.7712,84221.0
2024-06-12 09:30:00,434.2,440.95,432.11,440.12,68352.0,431.0728,437.7742,428.9978,436.9501,68352.0
2024-06-12 10:00:00,439.96,440.75,438.3,439.85,30833.0,436.7913,437.5756,435.1433,436.6821,30833.0
2024-06-12 10:30:00,439.85,440.66,439.67,440.66,25677.0,436.6821,437.4863,436.5034,437.4863,25677.0
2024-06-12 11:00:00,440.66,440.73,439.16,440.39,19308.0,437.4863,437.5558,435.9971,437.2182,19308.0
2024-06-12 11:30:00,440.39,440.89,439.68,440.24,13783.0,437.2182,437.7146,436.5133,437.0693,13783.0
2024-06-12 12:00:00,440.14,440.47,439.34,439.61,11083.0,436.97,437.2976,436.1758,436.4438,11083.0
2024-06-12 12:30:00,439.75,439.91,438.97,439.9,9536.0,436.5828,436.7417,435.8084,436.7317,9536.0
2024-06-12 13:00:00,440.0,440.1,439.07,439.51,17195.0,436.831,436.9303,435.9077,436.3445,17195.0
2024-06-12 13:30:00,439.56,440.05,439.25,439.82,19015.0,436.3942,436.8807,436.0864,436.6523,19015.0
2024-06-12 14:00:00,439.71,440.1,438.36,439.91,27716.0,436.5431,436.9303,435.2028,436.7417,27716.0
2024-06-12 14:30:00,439.99,440.36,438.82,439.87,19394.0,436.8211,437.1884,435.6595,436.7019,19394.0
2024-06-12 15:00:00,440.04,441.81,439.58,439.87,43473.0,436.8707,438.628,436.414,436.7019,43473.0
2024-06-12 15:30:00,439.87,441.62,439.54,440.25,154618.0,436.7019,438.4393,436.3743,437.0792,154618.0
2024-06-13 09:30:00,440.0,440.67,437.18,437.35,37196.0,436.831,437.4962,434.0313,434.2001,37196.0
2024-06-13 10:00:00,437.36,437.69,436.01,436.97,16337.0,434.21,434.5376,432.8697,433.8228,16337.0
2024-06-13 10:30:00,437.13,437.13,435.37,436.39,16929.0,433.9817,433.9817,432.2344,433.247,16929.0
2024-06-13 11:00:00,436.34,438.2,436.13,438.2,18096.0,433.1974,435.044,432.9889,435.044,18096.0
2024-06-13 11:30:00,438.19,438.57,437.17,437.48,16348.0,435.034,435.4113,434.0214,434.3292,16348.0
2024-06-13 12:00:00,437.29,437.33,436.75,436.94,5396.0,434.1405,434.1802,433.6044,433.7931,5396.0
2024-06-13 12:30:00,436.84,437.58,436.84,437.54,4875.0,433.6938,434.4284,433.6938,434.3887,4875.0
2024-06-13 13:00:00,437.61,437.99,437.04,437.04,11560.0,434.4582,434.8355,433.8923,433.8923,11560.0
2024-06-13 13:30:00,436.81,437.28,436.54,436.93,7475.0,433.664,434.1306,433.3959,433.7831,7475.0
2024-06-13 14:00:00,436.77,437.24,436.77,436.84,4959.0,433.6243,434.0909,433.6243,433.6938,4959.0
2024-06-13 14:30:00,436.8,437.41,436.8,437.41,4003.0,433.6541,434.2597,433.6541,434.2597,4003.0
2024-06-13 15:00:00,437.44,437.88,437.15,437.35,5319.0,434.2894,434.7263,434.0015,434.2001,5319.0
2024-06-13 15:30:00,437.13,437.74,436.95,437.08,30290.0,433.9817,434.5873,433.803,433.932,30290.0
2024-06-14 09:30:00,434.73,435.29,431.76,431.76,35909.0,431.599,432.1549,428.6504,428.6504,35909.0
2024-06-14 10:00:00,431.03,431.98,429.87,431.25,24631.0,427.9256,428.8688,426.774,428.144,24631.0
2024-06-14 10:30:00,431.25,432.17,430.18,431.94,17461.0,428.144,429.0574,427.0817,428.8291,17461.0
2024-06-14 11:00:00,432.03,433.22,431.23,433.14,28429.0,428.9184,430.0998,428.1242,430.0204,28429.0
2024-06-14 11:30:00,433.25,433.67,433.02,433.58,11140.0,430.1296,430.5466,429.9013,430.4573,11140.0
2024-06-14 12:00:00,433.76,434.06,433.18,433.77,10454.0,430.636,430.9338,430.0601,430.6459,10454.0
2024-06-14 12:30:00,433.5,435.23,433.5,435.22,11186.0,430.3778,432.0954,430.3778,432.0854,11186.0
2024-06-14 13:00:00,435.18,436.0,435.17,435.51,25969.0,432.0457,432.8598,432.0358,432.3734,25969.0
2024-06-14 13:30:00,435.53,435.61,434.08,434.13,11363.0,432.3932,432.4726,430.9536,431.0033,11363.0
2024-06-14 14:00:00,433.88,434.17,433.52,434.02,10718.0,430.7551,431.043,430.3977,430.8941,10718.0
2024-06-14 14:30:00,433.83,434.33,433.41,434.12,10447.0,430.7054,431.2018,430.2885,430.9934,10447.0
2024-06-14 15:00:00,434.18,435.07,434.12,434.47,9020.0,431.0529,431.9365,430.9934,431.3408,9020.0
2024-06-14 15:30:00,434.45,434.8,434.08,434.56,41320.0,431.321,431.6685,430.9536,431.4302,41320.0
2024-06-17 09:30:00,432.29,434.01,429.87,430.7,31255.0,429.1765,430.8842,426.774,427.598,31255.0
2024-06-17 10:00:00,430.7,432.79,429.94,432.4,31660.0,427.598,429.6729,426.8435,429.2857,31660.0
2024-06-17 10:30:00,432.41,432.41,431.25,431.93,13517.0,429.2957,429.2957,428.144,428.8191,13517.0
2024-06-17 11:00:00,432.03,432.36,431.02,432.3,8530.0,428.9184,429.246,427.9157,429.1865,8530.0
2024-06-17 11:30:00,432.21,432.21,430.82,431.12,9432.0,429.0971,429.0971,427.7171,428.015,9432.0
2024-06-17 12:00:00,430.86,432.06,430.54,431.84,21204.0,427.7568,428.9482,427.4391,428.7298,21204.0
2024-06-17 12:30:00,432.04,432.4,431.4,431.52,13352.0,428.9283,429.2857,428.293,428.4121,13352.0
2024-06-17 13:00:00,431.39,433.03,431.23,432.83,8061.0,428.283,429.9112,428.1242,429.7127,8061.0
2024-06-17 13:30:00,432.89,433.7,432.84,433.27,10313.0,429.7722,430.5764,429.7226,430.1495,10313.0
2024-06-17 14:00:00,433.25,434.65,433.25,434.47,15319.0,430.1296,431.5195,430.1296,431.3408,15319.0
2024-06-17 14:30:00,434.66,434.82,433.2,433.59,18906.0,431.5295,431.6883,430.08,430.4672,18906.0
2024-06-17 15:00:00,433.66,434.2,433.48,433.89,17517.0,430.5367,431.0728,430.358,430.765,17517.0
2024-06-17 15:30:00,433.9,434.41,433.11,433.62,72108.0,430.7749,431.2813,429.9906,430.497,72108.0
2024-06-18 09:30:00,434.04,435.91,431.4,431.96,41231.0,430.9139,432.7705,428.293,428.8489,41231.0
2024-06-18 10:00:00,431.79,433.96,431.79,432.58,15576.0,428.6801,430.8345,428.6801,429.4645,15576.0
2024-06-18 10:30:00,432.49,433.7,432.48,433.56,12962.0,429.3751,430.5764,429.3652,430.4374,12962.0
2024-06-18 11:00:00,433.28,433.78,432.58,433.01,11302.0,430.1594,430.6558,429.4645,429.8914,11302.0
2024-06-18 11:30:00,433.02,434.01,433.02,434.0,7642.0,429.9013,430.8842,429.9013,430.8742,7642.0
2024-06-18 12:00:00,434.16,435.3,434.16,434.92,5224.0,431.0331,432.1649,431.0331,431.7876,5224.0
2024-06-18 12:30:00,434.87,435.35,434.69,434.69,5514.0,431.738,432.2145,431.5593,431.5593,5514.0
2024-06-18 13:00:00,434.69,434.78,434.21,434.55,10951.0,431.5593,431.6486,431.0827,431.4203,10951.0
2024-06-18 13:30:00,434.26,434.96,434.14,434.87,15719.0,431.1324,431.8273,431.0132,431.738,15719.0
2024-06-18 14:00:00,434.8,435.19,434.39,434.68,9824.0,431.6685,432.0557,431.2614,431.5493,9824.0
2024-06-18 14:30:00,434.56,434.72,434.06,434.32,7727.0,431.4302,431.589,430.9338,431.1919,7727.0
2024-06-18 15:00:00,434.3,434.82,434.18,434.31,18130.0,431.1721,431.6883,431.0529,431.182,18130.0
2024-06-18 15:30:00,434.31,436.21,434.21,435.72,71352.0,431.182,433.0683,431.0827,432.5818,71352.0
2024-06-20 09:30:00,436.15,436.93,434.47,434.92,36821.0,433.0087,433.7831,431.3408,431.7876,36821.0
2024-06-20 10:00:00,435.0,436.56,434.92,436.56,26581.0,431.867,433.4158,431.7876,433.4158,26581.0
2024-06-20 10:30:00,436.17,436.34,434.75,435.25,7669.0,433.0286,433.1974,431.6188,432.1152,7669.0
2024-06-20 11:00:00,435.28,436.11,434.95,436.02,15239.0,432.145,432.969,431.8174,432.8797,15239.0
2024-06-20 11:30:00,436.06,436.08,435.18,435.52,14600.0,432.9194,432.9392,432.0457,432.3833,14600.0
2024-06-20 12:00:00,435.59,435.82,435.32,435.77,10216.0,432.4528,432.6811,432.1847,432.6315,10216.0
2024-06-20 12:30:00,435.55,436.17,435.28,436.13,21326.0,432.4131,433.0286,432.145,432.9889,21326.0
2024-06-20 13:00:00,435.93,437.54,435.92,437.54,8402.0,432.7903,434.3887,432.7804,434.3887,8402.0
2024-06-20 13:30:00,437.7,439.78,437.42,439.53,35670.0,434.5476,436.6126,434.2696,436.3644,35670.0
2024-06-20 14:00:00,439.72,440.33,439.27,439.65,18490.0,436.553,437.1586,436.1063,436.4835,18490.0
2024-06-20 14:30:00,439.61,439.75,438.88,439.51,20921.0,436.4438,436.5828,435.7191,436.3445,20921.0
2024-06-20 15:00:00,439.42,439.66,438.37,439.36,55366.0,436.2552,436.4935,435.2128,436.1956,55366.0
2024-06-20 15:30:00,439.28,439.36,437.52,438.8,75764.0,436.1162,436.1956,434.3689,435.6397,75764.0
2024-06-21 09:30:00,438.68,439.25,436.0,438.23,262614.0,435.5205,436.0864,432.8598,435.0738,262614.0
2024-06-21 10:00:00,437.84,438.6,436.95,438.25,12523.0,434.6866,435.4411,433.803,435.0936,12523.0
2024-06-21 10:30:00,438.32,438.36,436.88,437.94,12657.0,435.1631,435.2028,433.7335,434.7858,12657.0
2024-06-21 11:00:00,437.69,438.4,437.5,437.68,11328.0,434.5376,435.2425,434.349,434.5277,11328.0
2024-06-21 11:30:00,437.44,438.26,437.32,438.25,8146.0,434.2894,435.1035,434.1703,435.0936,8146.0
2024-06-21 12:00:00,438.41,438.46,437.4,437.44,7444.0,435.2525,435.3021,434.2497,434.2894,7444.0
2024-06-21 12:30:00,437.33,438.23,437.19,438.08,9046.0,434.1802,435.0738,434.0413,434.9248,9046.0
2024-06-21 13:00:00,438.05,438.57,438.05,438.51,5686.0,434.8951,435.4113,434.8951,435.3517,5686.0
2024-06-21 13:30:00,438.18,439.12,438.18,438.96,4575.0,435.0241,435.9573,435.0241,435.7985,4575.0
2024-06-21 14:00:00,438.7,438.93,438.37,438.93,10635.0,435.5404,435.7687,435.2128,435.7687,10635.0
2024-06-21 14:30:00,438.85,439.22,438.7,439.22,14236.0,435.6893,436.0566,435.5404,436.0566,14236.0
2024-06-21 15:00:00,439.1,439.5,438.58,439.0,11566.0,435.9375,436.3346,435.4212,435.8382,11566.0
2024-06-21 15:30:00,438.89,440.23,438.67,439.22,48666.0,435.729,437.0594,435.5106,436.0566,48666.0
2024-06-24 09:30:00,440.5,443.36,438.34,443.35,41059.0,437.3274,440.1668,435.183,440.1569,41059.0
2024-06-24 10:00:00,443.3,444.02,442.74,443.92,24649.0,440.1072,440.8221,439.5513,440.7228,24649.0
2024-06-24 10:30:00,444.04,446.55,444.03,445.98,23160.0,440.8419,443.3338,440.832,442.7679,23160.0
2024-06-24 11:00:00,446.16,446.54,445.04,445.72,14601.0,442.9466,443.3239,441.8347,442.5098,14601.0
2024-06-24 11:30:00,445.72,445.79,445.19,445.42,15184.0,442.5098,442.5793,441.9836,442.212,15184.0
2024-06-24 12:00:00,445.15,445.71,444.94,445.71,20689.0,441.9439,442.4999,441.7354,442.4999,20689.0
2024-06-24 12:30:00,445.8,446.05,445.17,445.46,8143.0,442.5892,442.8374,441.9638,442.2517,8143.0
2024-06-24 13:00:00,445.17,445.65,445.01,445.49,11543.0,441.9638,442.4403,441.8049,442.2815,11543.0
2024-06-24 13:30:00,445.39,445.49,444.8,444.82,10325.0,442.1822,442.2815,441.5964,441.6163,10325.0
2024-06-24 14:00:00,444.79,445.34,444.58,445.34,9659.0,441.5865,442.1326,441.378,442.1326,9659.0
2024-06-24 14:30:00,445.44,445.49,444.84,444.97,7849.0,442.2318,442.2815,441.6362,441.7652,7849.0
2024-06-24 15:00:00,444.82,444.88,443.96,444.47,8083.0,441.6163,441.6759,440.7625,441.2688,8083.0
2024-06-24 15:30:00,444.52,445.54,444.45,444.7,75301.0,441.3185,442.3311,441.249,441.4972,75301.0
2024-06-25 09:30:00,445.79,447.03,443.04,443.05,45205.0,442.5793,443.8104,439.8491,439.859,45205.0
2024-06-25 10:00:00,443.24,444.31,442.77,444.08,22260.0,440.0477,441.11,439.5811,440.8816,22260.0
2024-06-25 10:30:00,443.86,444.72,443.66,444.46,28480.0,440.6632,441.517,440.4647,441.2589,28480.0
2024-06-25 11:00:00,444.44,444.89,443.51,444.75,17692.0,441.239,441.6858,440.3157,441.5468,17692.0
2024-06-25 11:30:00,444.64,445.84,444.64,445.38,20807.0,441.4376,442.629,441.4376,442.1723,20807.0
2024-06-25 12:00:00,445.28,446.26,445.23,446.02,15927.0,442.073,443.0459,442.0233,442.8077,15927.0
2024-06-25 12:30:00,445.99,445.99,445.0,445.71,9362.0,442.7779,442.7779,441.795,442.4999,9362.0
2024-06-25 13:00:00,445.7,446.42,445.0,446.42,11927.0,442.49,443.2048,441.795,443.2048,11927.0
2024-06-25 13:30:00,446.5,446.56,446.23,446.38,8850.0,443.2842,443.3438,443.0161,443.1651,8850.0
2024-06-25 14:00:00,446.49,447.15,446.33,447.15,18520.0,443.2743,443.9295,443.1154,443.9295,18520.0
2024-06-25 14:30:00,447.14,447.53,446.78,447.46,15432.0,443.9196,444.3068,443.5622,444.2373,15432.0
2024-06-25 15:00:00,447.39,448.09,447.33,447.9,21285.0,444.1678,444.8627,444.1082,444.6741,21285.0
2024-06-25 15:30:00,447.8,449.24,447.33,448.56,68566.0,444.5748,446.0045,444.1082,445.3294,68566.0
2024-06-26 09:30:00,446.32,446.32,444.04,446.04,57510.0,443.1055,443.1055,440.8419,442.8275,57510.0
2024-06-26 10:00:00,446.05,446.05,443.56,443.8,92536.0,442.8374,442.8374,440.3654,440.6036,92536.0
2024-06-26 10:30:00,443.8,445.0,443.59,444.5,58275.0,440.6036,441.795,440.3952,441.2986,58275.0
2024-06-26 11:00:00,444.55,446.29,444.18,445.91,54455.0,441.3482,443.0757,440.9809,442.6984,54455.0
2024-06-26 11:30:00,445.87,446.52,445.57,446.4,9744.0,442.6587,443.3041,442.3609,443.1849,9744.0
2024-06-26 12:00:00,446.47,447.15,446.01,446.63,8559.0,443.2544,443.9295,442.7977,443.4133,8559.0
2024-06-26 12:30:00,446.62,447.02,446.41,447.0,7440.0,443.4033,443.8005,443.1948,443.7806,7440.0
2024-06-26 13:00:00,447.13,447.13,445.66,445.98,12060.0,443.9097,443.9097,442.4502,442.7679,12060.0
2024-06-26 13:30:00,445.66,445.99,445.36,445.99,13185.0,442.4502,442.7779,442.1524,442.7779,13185.0
2024-06-26 14:00:00,445.83,446.08,445.5,445.68,10140.0,442.619,442.8672,442.2914,442.4701,10140.0
2024-06-26 14:30:00,445.65,445.83,444.72,445.74,33659.0,442.4403,442.619,441.517,442.5297,33659.0
2024-06-26 15:00:00,445.68,446.19,445.47,445.73,18957.0,442.4701,442.9764,442.2616,442.5197,18957.0
2024-06-26 15:30:00,445.76,449.12,445.0,448.32,197898.0,442.5495,445.8853,441.795,445.0911,197898.0
2024-06-27 09:30:00,450.0,450.98,447.56,448.76,41665.0,446.759,447.7319,444.3366,445.5279,41665.0
2024-06-27 10:00:00,448.69,449.22,447.67,448.7,24924.0,445.4584,445.9846,444.4458,445.4684,24924.0
2024-06-27 10:30:00,448.89,449.38,448.33,448.76,21276.0,445.657,446.1435,445.101,445.5279,21276.0
2024-06-27 11:00:00,448.66,448.9,447.4,448.87,25395.0,445.4286,445.6669,444.1777,445.6371,25395.0
2024-06-27 11:30:00,448.73,449.44,448.52,448.84,10085.0,445.4981,446.203,445.2896,445.6073,10085.0
2024-06-27 12:00:00,448.74,449.35,448.43,449.2,13062.0,445.5081,446.1137,445.2003,445.9648,13062.0
2024-06-27 12:30:00,449.0,449.18,448.54,448.9,6906.0,445.7662,445.9449,445.3095,445.6669,6906.0
2024-06-27 13:00:00,448.91,449.21,447.95,448.33,18734.0,445.6768,445.9747,444.7238,445.101,18734.0
2024-06-27 13:30:00,448.11,448.11,447.36,447.59,11259.0,444.8826,444.8826,444.138,444.3663,11259.0
2024-06-27 14:00:00,447.62,447.65,446.45,446.66,17533.0,444.3961,444.4259,443.2346,443.443,17533.0
2024-06-27 14:30:00,446.63,447.35,446.62,446.85,16648.0,443.4133,444.1281,443.4033,443.6317,16648.0
2024-06-27 15:00:00,446.91,448.16,446.81,448.1,25534.0,443.6912,444.9322,443.592,444.8727,25534.0
2024-06-27 15:30:00,448.0,449.03,447.93,449.0,85723.0,444.7734,445.796,444.7039,445.7662,85723.0
2024-06-28 09:30:00,446.6,447.97,443.06,444.48,142490.0,443.3835,444.7436,439.869,441.2787,142490.0
2024-06-28 10:00:00,444.59,445.91,443.57,444.34,149012.0,441.388,442.6984,440.3753,441.1398,149012.0
2024-06-28 10:30:00,444.53,446.11,443.74,444.52,59258.0,441.3284,442.897,440.5441,441.3185,59258.0
2024-06-28 11:00:00,444.55,444.79,443.52,444.0,49353.0,441.3482,441.5865,440.3257,440.8022,49353.0
2024-06-28 11:30:00,443.82,444.77,443.15,444.61,43529.0,440.6235,441.5667,439.9583,441.4078,43529.0
2024-06-28 12:00:00,444.63,445.22,443.39,444.83,33984.0,441.4277,442.0134,440.1966,441.6262,33984.0
2024-06-28 12:30:00,444.83,444.97,443.91,444.26,20408.0,441.6262,441.7652,440.7129,441.0603,20408.0
2024-06-28 13:00:00,444.15,445.76,444.08,445.03,80603.0,440.9511,442.5495,440.8816,441.8248,80603.0
2024-06-28 13:30:00,444.92,445.49,444.47,444.93,27830.0,441.7156,442.2815,441.2688,441.7255,27830.0
2024-06-28 14:00:00,445.01,445.53,444.04,444.51,118374.0,441.8049,442.3212,440.8419,441.3085,118374.0
2024-06-28 14:30:00,444.38,444.73,442.03,442.9,37109.0,441.1795,441.5269,438.8464,439.7101,37109.0
2024-06-28 15:00:00,442.75,442.96,442.08,442.7,89689.0,439.5612,439.7697,438.896,439.5116,89689.0
2024-06-28 15:30:00,442.86,446.32,442.36,446.13,331086.0,439.6704,443.1055,439.174,442.9169,331086.0
2024-07-01 09:30:00,448.38,450.89,445.91,450.59,74936.0,445.1507,447.6426,442.6984,447.3447,74936.0
2024-07-01 10:00:00,450.62,451.11,447.25,448.32,39732.0,447.3745,447.861,444.0288,445.0911,39732.0
2024-07-01 10:30:00,448.47,448.47,445.76,446.61,40591.0,445.24,445.24,442.5495,443.3934,40591.0
2024-07-01 11:00:00,446.39,446.78,445.39,445.94,34286.0,443.175,443.5622,442.1822,442.7282,34286.0
2024-07-01 11:30:00,446.06,446.81,445.23,445.54,32161.0,442.8474,443.592,442.0233,442.3311,32161.0
2024-07-01 12:00:00,445.29,445.87,444.09,445.26,19846.0,442.0829,442.6587,440.8916,442.0531,19846.0
2024-07-01 12:30:00,445.37,445.52,444.28,444.99,11472.0,442.1623,442.3113,441.0802,441.7851,11472.0
2024-07-01 13:00:00,444.93,445.59,444.83,445.44,12860.0,441.7255,442.3808,441.6262,442.2318,12860.0
2024-07-01 13:30:00,445.34,445.8,445.16,445.3,23535.0,442.1326,442.5892,441.9538,442.0928,23535.0
2024-07-01 14:00:00,445.3,446.68,444.91,446.34,24371.0,442.0928,443.4629,441.7056,443.1253,24371.0
2024-07-01 14:30:00,446.19,446.26,445.41,445.7,21477.0,442.9764,443.0459,442.202,442.49,21477.0
2024-07-01 15:00:00,445.71,445.85,444.83,444.96,68324.0,442.4999,442.6389,441.6262,441.7553,68324.0
2024-07-01 15:30:00,444.87,446.64,444.71,446.13,63535.0,441.6659,443.4232,441.5071,442.9169,63535.0
2024-07-02 09:30:00,446.36,450.49,446.36,448.18,25698.0,443.1452,447.2455,443.1452,444.9521,25698.0
2024-07-02 10:00:00,448.43,449.91,447.99,449.87,14885.0,445.2003,446.6696,444.7635,446.6299,14885.0
2024-07-02 10:30:00,449.84,450.55,449.13,449.14,16795.0,446.6001,447.305,445.8953,445.9052,16795.0
2024-07-02 11:00:00,449.41,449.6,448.67,449.46,12268.0,446.1732,446.3619,445.4386,446.2229,12268.0
2024-07-02 11:30:00,449.47,449.68,448.7,448.7,9214.0,446.2328,446.4413,445.4684,445.4684,9214.0
2024-07-02 12:00:00,448.83,449.01,448.57,448.85,13992.0,445.5974,445.7761,445.3393,445.6173,13992.0
2024-07-02 12:30:00,448.81,448.83,448.15,448.31,14569.0,445.5776,445.5974,444.9223,445.0812,14569.0
2024-07-02 13:00:00,448.31,448.94,448.24,448.71,7174.0,445.0812,445.7066,445.0117,445.4783,7174.0
2024-07-02 13:30:00,448.81,449.53,448.65,449.43,12589.0,445.5776,446.2924,445.4187,446.1931,12589.0
2024-07-02 14:00:00,449.44,450.14,449.35,449.91,11894.0,446.203,446.898,446.1137,446.6696,11894.0
2024-07-02 14:30:00,449.83,450.16,449.81,449.87,13775.0,446.5902,446.9178,446.5704,446.6299,13775.0
2024-07-02 15:00:00,449.8,449.97,449.3,449.55,9550.0,446.5604,446.7292,446.064,446.3122,9550.0
2024-07-02 15:30:00,449.61,450.77,449.6,450.72,68124.0,446.3718,447.5234,446.3619,447.4738,68124.0
2024-07-03 09:30:00,449.86,451.64,448.59,451.08,23957.0,446.62,448.3872,445.3591,447.8312,23957.0
2024-07-03 10:00:00,450.82,451.03,449.49,449.86,25189.0,447.5731,447.7816,446.2527,446.62,25189.0
2024-07-03 10:30:00,449.97,450.34,448.65,449.19,24281.0,446.7292,447.0965,445.4187,445.9548,24281.0
2024-07-03 11:00:00,449.02,450.04,449.01,449.02,19167.0,445.786,446.7987,445.7761,445.786,19167.0
2024-07-03 11:30:00,448.97,449.59,448.57,449.06,20339.0,445.7364,446.3519,445.3393,445.8258,20339.0
2024-07-03 12:00:00,449.07,450.26,448.75,449.36,18614.0,445.8357,447.0171,445.518,446.1236,18614.0
2024-07-03 12:30:00,449.3,450.42,448.89,449.45,39218.0,446.064,447.176,445.657,446.213,39218.0
2024-07-05 09:30:00,451.37,451.98,448.69,449.65,30164.0,448.1191,448.7247,445.4584,446.4115,30164.0
2024-07-05 10:00:00,449.62,449.99,448.01,449.48,18205.0,446.3817,446.7491,444.7833,446.2427,18205.0
2024-07-05 10:30:00,449.88,452.12,449.88,451.26,8864.0,446.6399,448.8637,446.6399,448.0099,8864.0
2024-07-05 11:00:00,451.18,452.19,451.18,451.93,10174.0,447.9305,448.9332,447.9305,448.6751,10174.0
2024-07-05 11:30:00,451.83,452.46,451.41,451.87,8858.0,448.5758,449.2013,448.1588,448.6155,8858.0
2024-07-05 12:00:00,452.16,452.57,451.33,452.23,20968.0,448.9034,449.3105,448.0794,448.9729,20968.0
2024-07-05 12:30:00,452.14,453.11,452.12,453.02,3961.0,448.8836,449.8466,448.8637,449.7572,3961.0
2024-07-05 13:00:00,453.03,453.46,452.71,452.71,9957.0,449.7672,450.1941,449.4495,449.4495,9957.0
2024-07-05 13:30:00,452.72,453.03,452.42,452.67,17951.0,449.4594,449.7672,449.1616,449.4098,17951.0
2024-07-05 14:00:00,452.63,453.02,452.32,452.99,9529.0,449.37,449.7572,449.0623,449.7275,9529.0
2024-07-05 14:30:00,452.99,454.0,452.92,453.85,5957.0,449.7275,450.7302,449.658,450.5813,5957.0
2024-07-05 15:00:00,453.87,454.05,453.22,453.22,13968.0,450.6011,450.7798,449.9558,449.9558,13968.0
2024-07-05 15:30:00,453.13,453.65,452.73,453.16,55927.0,449.8664,450.3827,449.4693,449.8962,55927.0
2024-07-08 09:30:00,454.24,456.54,453.52,454.87,27495.0,450.9685,453.2519,450.2536,451.5939,27495.0
2024-07-08 10:00:00,454.86,456.19,454.28,455.85,27659.0,451.584,452.9044,451.0082,452.5669,27659.0
2024-07-08 10:30:00,455.85,456.67,455.73,456.24,22762.0,452.5669,453.381,452.4477,452.954,22762.0
2024-07-08 11:00:00,456.75,456.9,456.15,456.54,17977.0,453.4604,453.6093,452.8647,453.2519,17977.0
2024-07-08 11:30:00,456.37,456.59,455.91,456.33,17664.0,453.0831,453.3015,452.6264,453.0434,17664.0
2024-07-08 12:00:00,456.48,456.48,455.88,456.14,12361.0,453.1923,453.1923,452.5966,452.8548,12361.0
2024-07-08 12:30:00,455.99,456.35,455.76,455.76,6501.0,452.7058,453.0633,452.4775,452.4775,6501.0
2024-07-08 13:00:00,455.75,456.4,455.61,456.17,6775.0,452.4676,453.1129,452.3286,452.8846,6775.0
2024-07-08 13:30:00,456.37,456.52,455.97,456.23,6617.0,453.0831,453.232,452.686,452.9441,6617.0
2024-07-08 14:00:00,456.26,456.66,455.97,456.59,7265.0,452.9739,453.371,452.686,453.3015,7265.0
2024-07-08 14:30:00,456.48,456.6,456.25,456.46,7052.0,453.1923,453.3115,452.964,453.1725,7052.0
2024-07-08 15:00:00,456.45,456.95,456.34,456.78,27366.0,453.1625,453.6589,453.0533,453.4902,27366.0
2024-07-08 15:30:00,456.71,457.06,455.78,456.01,92156.0,453.4207,453.7681,452.4974,452.7257,92156.0
2024-07-09 09:30:00,458.77,461.0,457.55,459.72,40755.0,455.4658,457.6798,454.2546,456.409,40755.0
2024-07-09 10:00:00,459.76,459.86,457.92,458.72,20076.0,456.4487,456.548,454.6219,455.4162,20076.0
2024-07-09 10:30:00,458.72,458.72,456.84,457.29,56047.0,455.4162,455.4162,453.5497,453.9965,56047.0
2024-07-09 11:00:00,457.3,458.43,457.25,457.88,9491.0,454.0064,455.1283,453.9568,454.5822,9491.0
2024-07-09 11:30:00,457.95,459.05,457.86,458.76,11907.0,454.6517,455.7438,454.5624,455.4559,11907.0
2024-07-09 12:00:00,458.81,459.38,458.78,458.97,9992.0,455.5055,456.0714,455.4758,455.6644,9992.0
2024-07-09 12:30:00,459.21,460.66,459.08,460.0,40964.0,455.9027,457.3422,455.7736,456.687,40964.0
2024-07-09 13:00:00,460.05,461.38,460.05,460.56,11736.0,456.7366,458.057,456.7366,457.2429,11736.0
2024-07-09 13:30:00,460.41,460.49,459.94,460.12,28286.0,457.094,457.1734,456.6274,456.8061,28286.0
2024-07-09 14:00:00,460.01,460.58,459.82,460.35,24541.0,456.6969,457.2628,456.5083,457.0344,24541.0
2024-07-09 14:30:00,460.27,460.94,460.18,460.29,11354.0,456.955,457.6202,456.8657,456.9749,11354.0
2024-07-09 15:00:00,460.32,460.32,459.47,459.78,24978.0,457.0047,457.0047,456.1608,456.4686,24978.0
2024-07-09 15:30:00,459.74,460.77,459.38,460.24,51064.0,456.4288,457.4514,456.0714,456.9252,51064.0
2024-07-10 09:30:00,461.35,461.35,458.84,459.93,30630.0,458.0272,458.0272,455.5353,456.6175,30630.0
2024-07-10 10:00:00,459.69,459.81,458.4,459.16,59617.0,456.3792,456.4983,455.0985,455.853,59617.0
2024-07-10 10:30:00,459.25,460.78,459.24,460.52,13534.0,455.9424,457.4613,455.9324,457.2032,13534.0
2024-07-10 11:00:00,460.52,461.14,460.33,460.98,17301.0,457.2032,457.8188,457.0146,457.6599,17301.0
2024-07-10 11:30:00,460.98,461.37,460.57,461.25,23777.0,457.6599,458.0471,457.2529,457.928,23777.0
2024-07-10 12:00:00,461.25,461.61,460.86,460.89,32473.0,457.928,458.2854,457.5408,457.5706,32473.0
2024-07-10 12:30:00,460.91,461.71,460.72,461.63,14475.0,457.5904,458.3847,457.4018,458.3052,14475.0
2024-07-10 13:00:00,461.63,462.87,461.62,462.66,11985.0,458.3052,459.5363,458.2953,459.3278,11985.0
2024-07-10 13:30:00,462.64,463.01,462.09,462.97,19884.0,459.308,459.6753,458.7619,459.6356,19884.0
2024-07-10 14:00:00,462.84,463.24,462.71,462.97,14545.0,459.5065,459.9036,459.3774,459.6356,14545.0
2024-07-10 14:30:00,462.97,463.82,462.95,463.82,9146.0,459.6356,460.4795,459.6157,460.4795,9146.0
2024-07-10 15:00:00,463.8,464.48,463.62,464.16,27108.0,460.4596,461.1347,460.2809,460.817,27108.0
2024-07-10 15:30:00,464.08,466.06,463.97,466.0,145766.0,460.7376,462.7033,460.6284,462.6438,145766.0
2024-07-11 09:30:00,466.88,469.89,466.88,468.91,36974.0,463.5174,466.5057,463.5174,465.5328,36974.0
2024-07-11 10:00:00,469.07,471.0,468.46,470.49,47077.0,465.6916,467.6077,465.086,467.1014,47077.0
2024-07-11 10:30:00,470.37,470.77,468.85,469.13,66576.0,466.9823,467.3794,465.4732,465.7512,66576.0
2024-07-11 11:00:00,469.01,470.84,469.01,470.39,33572.0,465.6321,467.4489,465.6321,467.0021,33572.0
2024-07-11 11:30:00,470.42,470.7,469.93,470.17,29320.0,467.0319,467.3099,466.5454,466.7837,29320.0
2024-07-11 12:00:00,470.17,470.17,469.36,469.56,60961.0,466.7837,466.7837,465.9796,466.1781,60961.0
2024-07-11 12:30:00,469.42,470.1,468.86,469.09,38750.0,466.0391,466.7142,465.4832,465.7115,38750.0
2024-07-11 13:00:00,469.09,470.09,468.98,469.93,24293.0,465.7115,466.7043,465.6023,466.5454,24293.0
2024-07-11 13:30:00,469.95,470.67,469.74,470.56,54482.0,466.5653,467.2801,466.3568,467.1709,54482.0
2024-07-11 14:00:00,470.74,471.45,470.62,470.83,40271.0,467.3496,468.0545,467.2305,467.439,40271.0
2024-07-11 14:30:00,471.0,471.99,471.0,471.25,30934.0,467.6077,468.5906,467.6077,467.8559,30934.0
2024-07-11 15:00:00,471.26,472.12,471.03,471.99,47305.0,467.8659,468.7197,467.6375,468.5906,47305.0
2024-07-11 15:30:00,472.09,473.26,471.84,473.22,184129.0,468.6899,469.8515,468.4417,469.8118,184129.0
2024-07-12 09:30:00,474.71,476.79,474.0,476.09,42848.0,471.291,473.356,470.5861,472.6611,42848.0
2024-07-12 10:00:00,475.55,478.99,475.55,478.45,42212.0,472.125,475.5402,472.125,475.0041,42212.0
2024-07-12 10:30:00,478.5,478.57,476.74,477.58,46589.0,475.0537,475.1232,473.3064,474.1404,46589.0
2024-07-12 11:00:00,477.58,477.94,476.78,477.94,151215.0,474.1404,474.4978,473.3461,474.4978,151215.0
2024-07-12 11:30:00,477.94,478.76,477.94,478.37,9427.0,474.4978,475.3119,474.4978,474.9247,9427.0
2024-07-12 12:00:00,478.3,478.3,477.15,477.41,12071.0,474.8552,474.8552,473.7134,473.9716,12071.0
2024-07-12 12:30:00,477.44,478.87,477.33,478.87,29507.0,474.0014,475.4211,473.8922,475.4211,29507.0
2024-07-12 13:00:00,478.75,479.63,478.47,479.1,28940.0,475.3019,476.1756,475.0239,475.6494,28940.0
2024-07-12 13:30:00,479.03,479.88,478.83,478.98,15531.0,475.5799,476.4238,475.3813,475.5303,15531.0
2024-07-12 14:00:00,478.88,480.23,478.88,480.03,39139.0,475.431,476.7713,475.431,476.5727,39139.0
2024-07-12 14:30:00,479.95,480.44,479.74,480.44,11920.0,476.4933,476.9798,476.2848,476.9798,11920.0
2024-07-12 15:00:00,480.3,481.17,480.13,480.54,46504.0,476.8408,477.7045,476.672,477.079,46504.0
2024-07-12 15:30:00,480.53,480.99,477.6,478.4,178778.0,477.0691,477.5258,474.1602,474.9544,178778.0
2024-07-15 09:30:00,478.9,481.09,477.2,479.49,35623.0,475.4508,477.6251,473.7631,476.0366,35623.0
2024-07-15 10:00:00,479.09,480.9,478.92,480.47,33525.0,475.6395,477.4364,475.4707,477.0095,33525.0
2024-07-15 10:30:00,480.42,481.47,479.96,481.06,18262.0,476.9599,478.0023,476.5032,477.5953,18262.0
2024-07-15 11:00:00,481.63,482.35,480.88,482.35,11323.0,478.1612,478.876,477.4166,478.876,11323.0
2024-07-15 11:30:00,482.24,482.77,481.65,482.17,23019.0,478.7668,479.293,478.181,478.6973,23019.0
2024-07-15 12:00:00,482.19,482.76,481.31,482.08,54420.0,478.7171,479.283,477.8435,478.6079,54420.0
2024-07-15 12:30:00,481.81,482.8,481.47,482.14,24561.0,478.3399,479.3228,478.0023,478.6675,24561.0
2024-07-15 13:00:00,481.91,483.22,481.86,482.48,26445.0,478.4392,479.7397,478.3895,479.0051,26445.0
2024-07-15 13:30:00,482.48,482.48,481.65,481.95,53484.0,479.0051,479.0051,478.181,478.4789,53484.0
2024-07-15 14:00:00,481.95,482.72,481.76,482.72,18615.0,478.4789,479.2433,478.2902,479.2433,18615.0
2024-07-15 14:30:00,482.58,483.09,482.28,483.09,64896.0,479.1043,479.6107,478.8065,479.6107,64896.0
2024-07-15 15:00:00,483.0,483.02,481.81,481.81,36160.0,479.5213,479.5412,478.3399,478.3399,36160.0
2024-07-15 15:30:00,481.76,482.55,481.3,482.55,120250.0,478.2902,479.0746,477.8336,479.0746,120250.0
2024-07-16 09:30:00,484.5,486.51,482.74,485.74,69650.0,481.0105,483.006,479.2632,482.2416,69650.0
2024-07-16 10:00:00,485.99,486.25,484.55,484.93,58798.0,482.4898,482.7479,481.0602,481.4374,58798.0
2024-07-16 10:30:00,485.0,486.97,484.8,486.0,35598.0,481.5069,483.4627,481.3084,482.4997,35598.0
2024-07-16 11:00:00,485.8,486.59,485.23,485.23,13663.0,482.3011,483.0855,481.7353,481.7353,13663.0
2024-07-16 11:30:00,485.14,485.25,483.95,484.5,20663.0,481.6459,481.7551,480.4645,481.0105,20663.0
2024-07-16 12:00:00,484.53,485.38,484.19,485.33,15623.0,481.0403,481.8842,480.7027,481.8345,15623.0
2024-07-16 12:30:00,485.18,486.68,485.1,486.68,19220.0,481.6856,483.1748,481.6062,483.1748,19220.0
2024-07-16 13:00:00,486.45,486.5,485.7,485.82,20373.0,482.9465,482.9961,482.2019,482.321,20373.0
2024-07-16 13:30:00,485.68,486.57,485.68,486.35,11054.0,482.182,483.0656,482.182,482.8472,11054.0
2024-07-16 14:00:00,486.43,486.92,486.38,486.92,9255.0,482.9266,483.4131,482.877,483.4131,9255.0
2024-07-16 14:30:00,486.91,487.29,486.52,486.89,21060.0,483.4032,483.7804,483.016,483.3833,21060.0
2024-07-16 15:00:00,486.73,487.89,486.68,487.71,20760.0,483.2245,484.3761,483.1748,484.1974,20760.0
2024-07-16 15:30:00,487.62,488.85,487.49,488.81,88613.0,484.108,485.3292,483.979,485.2895,88613.0
2024-07-17 09:30:00,488.43,489.74,486.01,487.5,98128.0,484.9122,486.2128,482.5096,483.9889,98128.0
2024-07-17 10:00:00,487.39,489.34,486.75,488.8,56543.0,483.8797,485.8157,483.2443,485.2795,56543.0
2024-07-17 10:30:00,488.5,488.92,486.98,488.23,35104.0,484.9817,485.3987,483.4727,484.7136,35104.0
2024-07-17 11:00:00,488.42,489.38,487.55,489.0,27693.0,484.9023,485.8554,484.0385,485.4781,27693.0
2024-07-17 11:30:00,488.69,489.7,488.0,489.23,44751.0,485.1703,486.1731,484.4853,485.7064,44751.0
2024-07-17 12:00:00,488.65,489.26,487.8,489.0,33953.0,485.1306,485.7362,484.2867,485.4781,33953.0
2024-07-17 12:30:00,488.98,489.68,488.76,489.31,29019.0,485.4582,486.1532,485.2398,485.7859,29019.0
2024-07-17 13:00:00,489.16,489.38,486.65,487.4,30843.0,485.6369,485.8554,483.145,483.8896,30843.0
2024-07-17 13:30:00,487.13,488.18,487.13,488.05,17694.0,483.6216,484.664,483.6216,484.5349,17694.0
2024-07-17 14:00:00,487.88,488.7,487.39,488.45,18674.0,484.3662,485.1803,483.8797,484.9321,18674.0
2024-07-17 14:30:00,488.39,488.96,487.88,488.08,25662.0,484.8725,485.4384,484.3662,484.5647,25662.0
2024-07-17 15:00:00,487.98,488.83,487.61,488.19,32981.0,484.4654,485.3093,484.0981,484.6739,32981.0
2024-07-17 15:30:00,488.2,489.96,487.2,489.9,137010.0,484.6839,486.4312,483.6911,486.3716,137010.0
2024-07-18 09:30:00,487.89,491.13,485.92,490.78,52099.0,484.3761,487.5928,482.4203,487.2453,52099.0
2024-07-18 10:00:00,490.28,491.49,490.0,491.31,33664.0,486.7489,487.9502,486.4709,487.7715,33664.0
2024-07-18 10:30:00,491.23,491.44,489.64,489.97,40030.0,487.692,487.9005,486.1135,486.4411,40030.0
2024-07-18 11:00:00,489.91,490.31,488.66,489.0,47020.0,486.3815,486.7787,485.1406,485.4781,47020.0
2024-07-18 11:30:00,488.61,489.15,486.86,487.65,25614.0,485.0909,485.627,483.3535,484.1378,25614.0
2024-07-18 12:00:00,487.55,487.6,486.77,487.37,31927.0,484.0385,484.0882,483.2642,483.8598,31927.0
2024-07-18 12:30:00,487.34,489.0,487.31,489.0,23132.0,483.8301,485.4781,483.8003,485.4781,23132.0
2024-07-18 13:00:00,489.06,489.13,488.47,488.87,34965.0,485.5377,485.6072,484.9519,485.349,34965.0
2024-07-18 13:30:00,488.85,489.46,488.11,488.11,24152.0,485.3292,485.9348,484.5945,484.5945,24152.0
2024-07-18 14:00:00,487.98,488.2,486.46,486.5,43333.0,484.4654,484.6839,482.9564,482.9961,43333.0
2024-07-18 14:30:00,486.47,486.74,485.27,485.55,27830.0,482.9663,483.2344,481.775,482.0529,27830.0
2024-07-18 15:00:00,485.62,486.16,484.7,485.09,58736.0,482.1224,482.6586,481.2091,481.5963,58736.0
2024-07-18 15:30:00,484.98,485.28,484.15,484.72,98931.0,481.4871,481.7849,480.663,481.2289,98931.0
2024-07-19 09:30:00,485.38,485.54,479.96,481.52,142912.0,481.8842,482.043,476.5032,478.052,142912.0
2024-07-19 10:00:00,481.71,481.96,479.65,480.84,28836.0,478.2406,478.4888,476.1954,477.3769,28836.0
2024-07-19 10:30:00,480.8,481.34,479.96,480.3,21021.0,477.3372,477.8733,476.5032,476.8408,21021.0
2024-07-19 11:00:00,480.65,481.26,480.23,480.5,7380.0,477.1882,477.7938,476.7713,477.0393,7380.0
2024-07-19 11:30:00,480.56,481.71,480.22,481.52,23386.0,477.0989,478.2406,476.7613,478.052,23386.0
2024-07-19 12:00:00,481.81,483.78,481.67,483.64,17705.0,478.3399,480.2957,478.2009,480.1567,17705.0
2024-07-19 12:30:00,483.63,483.63,482.3,482.65,16977.0,480.1468,480.1468,478.8264,479.1738,16977.0
2024-07-19 13:00:00,482.63,482.65,481.2,481.59,20295.0,479.154,479.1738,477.7343,478.1215,20295.0
2024-07-19 13:30:00,481.55,482.6,480.85,482.48,10377.0,478.0818,479.1242,477.3868,479.0051,10377.0
2024-07-19 14:00:00,482.48,482.64,481.29,481.42,13874.0,479.0051,479.1639,477.8236,477.9527,13874.0
2024-07-19 14:30:00,481.34,481.62,480.3,481.04,18130.0,477.8733,478.1513,476.8408,477.5754,18130.0
2024-07-19 15:00:00,481.04,481.92,481.04,481.65,27000.0,477.5754,478.4491,477.5754,478.181,27000.0
2024-07-19 15:30:00,481.66,481.85,478.98,480.26,96613.0,478.191,478.3796,475.5303,476.801,96613.0
2024-07-22 09:30:00,484.93,485.65,481.98,482.97,93095.0,481.4374,482.1522,478.5087,479.4915,93095.0
2024-07-22 10:00:00,482.56,484.81,482.56,484.75,22288.0,479.0845,481.3183,479.0845,481.2587,22288.0
2024-07-22 10:30:00,484.79,487.18,484.68,487.18,12969.0,481.2984,483.6712,481.1892,483.6712,12969.0
2024-07-22 11:00:00,487.23,487.77,486.41,486.67,16884.0,483.7208,484.257,482.9068,483.1649,16884.0
2024-07-22 11:30:00,486.68,486.68,485.73,486.6,23712.0,483.1748,483.1748,482.2317,483.0954,23712.0
2024-07-22 12:00:00,486.67,486.88,485.91,485.91,15476.0,483.1649,483.3734,482.4104,482.4104,15476.0
2024-07-22 12:30:00,485.98,486.76,485.78,486.51,15851.0,482.4799,483.2542,482.2813,483.006,15851.0
2024-07-22 13:00:00,486.72,487.32,486.29,486.97,55869.0,483.2145,483.8102,482.7876,483.4627,55869.0
2024-07-22 13:30:00,486.99,487.34,486.04,486.29,28832.0,483.4826,483.8301,482.5394,482.7876,28832.0
2024-07-22 14:00:00,486.44,486.64,485.87,486.19,15379.0,482.9365,483.1351,482.3706,482.6883,15379.0
2024-07-22 14:30:00,486.12,486.95,486.12,486.58,16201.0,482.6188,483.4429,482.6188,483.0755,16201.0
2024-07-22 15:00:00,486.48,487.1,486.24,486.6,33102.0,482.9763,483.5918,482.738,483.0954,33102.0
2024-07-22 15:30:00,486.5,487.98,486.43,487.32,109141.0,482.9961,484.4654,482.9266,483.8102,109141.0
2024-07-23 09:30:00,487.86,493.64,487.1,493.64,55296.0,484.3463,490.0847,483.5918,490.0847,55296.0
2024-07-23 10:00:00,493.63,494.09,492.36,492.36,17137.0,490.0748,490.5314,488.8139,488.8139,17137.0
2024-07-23 10:30:00,492.72,494.84,492.6,494.3,24139.0,489.1713,491.276,489.0522,490.7399,24139.0
2024-07-23 11:00:00,494.56,495.74,494.31,495.3,16236.0,490.9981,492.1696,490.7499,491.7327,16236.0
2024-07-23 11:30:00,494.84,497.12,494.84,497.09,26970.0,491.276,493.5396,491.276,493.5098,26970.0
2024-07-23 12:00:00,497.26,497.33,495.85,496.71,37387.0,493.6786,493.7481,492.2788,493.1326,37387.0
2024-07-23 12:30:00,496.27,496.49,495.26,495.51,22169.0,492.6957,492.9142,491.693,491.9412,22169.0
2024-07-23 13:00:00,495.28,496.47,494.92,495.86,27560.0,491.7129,492.8943,491.3555,492.2887,27560.0
2024-07-23 13:30:00,495.48,495.85,494.44,495.81,18186.0,491.9114,492.2788,490.8789,492.2391,18186.0
2024-07-23 14:00:00,495.82,497.33,495.77,496.8,28824.0,492.249,493.7481,492.1993,493.2219,28824.0
2024-07-23 14:30:00,496.83,497.64,496.53,496.77,27525.0,493.2517,494.0559,492.9539,493.1921,27525.0
2024-07-23 15:00:00,496.64,498.15,496.6,498.15,27670.0,493.0631,494.5622,493.0234,494.5622,27670.0
2024-07-23 15:30:00,497.92,497.95,495.42,495.81,94924.0,494.3339,494.3636,491.8519,492.2391,94924.0
2024-07-24 09:30:00,494.9,496.58,487.15,487.61,51841.0,491.3356,493.0035,483.6414,484.0981,51841.0
2024-07-24 10:00:00,487.61,488.03,485.72,487.44,40363.0,484.0981,484.5151,482.2217,483.9293,40363.0
2024-07-24 10:30:00,487.13,488.9,485.65,488.76,13929.0,483.6216,485.3788,482.1522,485.2398,13929.0
2024-07-24 11:00:00,488.53,488.53,486.47,487.17,11525.0,485.0115,485.0115,482.9663,483.6613,11525.0
2024-07-24 11:30:00,487.09,487.54,486.66,486.93,11540.0,483.5819,484.0286,483.155,483.423,11540.0
2024-07-24 12:00:00,486.96,487.53,486.4,486.5,5945.0,483.4528,484.0187,482.8968,482.9961,5945.0
2024-07-24 12:30:00,486.41,486.72,485.34,485.7,8021.0,482.9068,483.2145,481.8445,482.2019,8021.0
2024-07-24 13:00:00,485.86,486.35,484.8,484.89,14186.0,482.3607,482.8472,481.3084,481.3977,14186.0
2024-07-24 13:30:00,484.82,485.84,484.79,485.15,26306.0,481.3282,482.3409,481.2984,481.6558,26306.0
2024-07-24 14:00:00,485.13,485.36,483.64,484.22,27220.0,481.636,481.8643,480.1567,480.7325,27220.0
2024-07-24 14:30:00,484.23,484.46,482.65,483.03,35712.0,480.7425,480.9708,479.1738,479.5511,35712.0
2024-07-24 15:00:00,482.85,482.85,480.42,480.87,45723.0,479.3724,479.3724,476.9599,477.4067,45723.0
2024-07-24 15:30:00,481.0,482.1,480.21,481.68,100297.0,477.5357,478.6278,476.7514,478.2108,100297.0
2024-07-25 09:30:00,478.04,489.9,476.97,488.22,51445.0,474.597,486.3716,473.5347,484.7037,51445.0
2024-07-25 10:00:00,488.25,489.47,487.12,488.78,35739.0,484.7335,485.9447,483.6116,485.2597,35739.0
2024-07-25 10:30:00,488.77,489.05,486.83,487.53,16979.0,485.2498,485.5277,483.3237,484.0187,16979.0
2024-07-25 11:00:00,488.0,489.63,487.05,489.11,16506.0,484.4853,486.1036,483.5421,485.5873,16506.0
2024-07-25 11:30:00,489.37,489.37,488.02,488.63,12636.0,485.8454,485.8454,484.5052,485.1108,12636.0
2024-07-25 12:00:00,489.01,490.85,489.01,490.71,10817.0,485.488,487.3148,485.488,487.1758,10817.0
2024-07-25 12:30:00,490.44,491.57,490.11,491.1,23714.0,486.9077,488.0296,486.5801,487.563,23714.0
2024-07-25 13:00:00,491.33,492.0,489.88,489.95,13129.0,487.7913,488.4565,486.3518,486.4213,13129.0
2024-07-25 13:30:00,490.04,490.05,488.64,488.65,13630.0,486.5106,486.5205,485.1207,485.1306,13630.0
2024-07-25 14:00:00,488.92,488.92,487.46,487.47,17266.0,485.3987,485.3987,483.9492,483.9591,17266.0
2024-07-25 14:30:00,487.67,488.33,485.64,485.64,7909.0,484.1577,484.8129,482.1423,482.1423,7909.0
2024-07-25 15:00:00,485.4,487.31,485.11,486.78,22968.0,481.904,483.8003,481.6161,483.2741,22968.0
2024-07-25 15:30:00,486.73,487.28,483.16,483.45,52131.0,483.2245,483.7705,479.6802,479.9681,52131.0
2024-07-26 09:30:00,486.7,488.21,484.7,486.52,27334.0,483.1947,484.6938,481.2091,483.016,27334.0
2024-07-26 10:00:00,486.68,491.11,486.67,490.92,24997.0,483.1748,487.5729,483.1649,487.3843,24997.0
2024-07-26 10:30:00,490.83,490.89,488.95,490.4,13397.0,487.2949,487.3545,485.4285,486.868,13397.0
2024-07-26 11:00:00,490.53,490.9,489.94,489.97,15500.0,486.9971,487.3644,486.4113,486.4411,15500.0
2024-07-26 11:30:00,489.92,491.69,489.7,491.25,12953.0,486.3915,488.1487,486.1731,487.7119,12953.0
2024-07-26 12:00:00,491.25,492.67,491.06,491.33,14635.0,487.7119,489.1217,487.5233,487.7913,14635.0
2024-07-26 12:30:00,491.61,492.28,491.06,492.06,8682.0,488.0693,488.7345,487.5233,488.5161,8682.0
2024-07-26 13:00:00,492.05,492.63,492.01,492.56,11919.0,488.5061,489.082,488.4664,489.0125,11919.0
2024-07-26 13:30:00,492.26,492.56,490.26,490.86,8112.0,488.7146,489.0125,486.729,487.3247,8112.0
2024-07-26 14:00:00,490.75,490.91,490.07,490.41,7789.0,487.2155,487.3743,486.5404,486.8779,7789.0
2024-07-26 14:30:00,490.47,490.56,489.1,489.67,17913.0,486.9375,487.0269,485.5774,486.1433,17913.0
2024-07-26 15:00:00,489.4,490.82,489.4,490.37,13384.0,485.8752,487.285,485.8752,486.8382,13384.0
2024-07-26 15:30:00,489.98,490.52,488.19,490.04,65173.0,486.451,486.9872,484.6739,486.5106,65173.0
2024-07-29 09:30:00,491.48,491.53,488.51,490.48,34868.0,487.9402,487.9899,484.9916,486.9474,34868.0
2024-07-29 10:00:00,490.18,491.67,489.39,489.79,20218.0,486.6496,488.1289,485.8653,486.2624,20218.0
2024-07-29 10:30:00,489.86,489.92,488.71,489.3,20388.0,486.3319,486.3915,485.1902,485.7759,20388.0
2024-07-29 11:00:00,489.5,491.15,489.28,490.91,19278.0,485.9745,487.6126,485.7561,487.3743,19278.0
2024-07-29 11:30:00,490.91,493.31,490.19,492.87,19856.0,487.3743,489.7571,486.6595,489.3202,19856.0
2024-07-29 12:00:00,492.81,493.05,491.86,492.02,8012.0,489.2607,489.4989,488.3175,488.4764,8012.0
2024-07-29 12:30:00,492.03,492.51,491.59,491.83,9179.0,488.4863,488.9628,488.0494,488.2877,9179.0
2024-07-29 13:00:00,491.8,491.81,489.53,489.63,14979.0,488.2579,488.2679,486.0043,486.1036,14979.0
2024-07-29 13:30:00,489.41,489.52,488.75,489.17,22837.0,485.8851,485.9944,485.2299,485.6469,22837.0
2024-07-29 14:00:00,489.11,489.56,488.55,489.23,14014.0,485.5873,486.0341,485.0313,485.7064,14014.0
2024-07-29 14:30:00,489.26,489.33,488.58,489.32,14416.0,485.7362,485.8057,485.0611,485.7958,14416.0
2024-07-29 15:00:00,489.15,490.0,489.13,489.67,40489.0,485.627,486.4709,485.6072,486.1433,40489.0
2024-07-29 15:30:00,489.78,490.06,489.0,489.94,137550.0,486.2525,486.5305,485.4781,486.4113,137550.0
2024-07-30 09:30:00,495.6,502.95,491.21,491.58,79790.0,492.0306,499.3276,487.6722,488.0395,79790.0
2024-07-30 10:00:00,491.73,492.58,489.01,491.3,33237.0,488.1884,489.0323,485.488,487.7615,33237.0
2024-07-30 10:30:00,491.3,493.87,490.48,490.48,22987.0,487.7615,490.313,486.9474,486.9474,22987.0
2024-07-30 11:00:00,490.47,491.57,487.83,488.03,23575.0,486.9375,488.0296,484.3165,484.5151,23575.0
2024-07-30 11:30:00,487.91,488.16,480.65,482.79,88318.0,484.396,484.6442,477.1882,479.3128,88318.0
2024-07-30 12:00:00,483.3,487.86,481.27,487.26,44611.0,479.8192,484.3463,477.8038,483.7506,44611.0
2024-07-30 12:30:00,487.58,488.67,485.39,485.73,27342.0,484.0683,485.1505,481.8941,482.2317,27342.0
2024-07-30 13:00:00,485.48,487.5,484.23,486.29,39492.0,481.9835,483.9889,480.7425,482.7876,39492.0
2024-07-30 13:30:00,486.5,487.04,484.85,486.64,12851.0,482.9961,483.5322,481.358,483.1351,12851.0
2024-07-30 14:00:00,486.5,490.14,486.46,489.29,24188.0,482.9961,486.6099,482.9564,485.766,24188.0
2024-07-30 14:30:00,489.14,489.69,488.01,488.45,18288.0,485.6171,486.1631,484.4952,484.9321,18288.0
2024-07-30 15:00:00,488.74,488.95,487.18,487.76,34691.0,485.22,485.4285,483.6712,484.247,34691.0
2024-07-30 15:30:00,487.68,491.06,487.5,488.65,171354.0,484.1676,487.5233,483.9889,485.1306,171354.0
2024-07-31 09:30:00,491.55,492.7,481.96,484.49,139848.0,488.0097,489.1515,478.4888,481.0006,139848.0
2024-07-31 10:00:00,485.31,485.31,481.21,482.78,82474.0,481.8147,481.8147,477.7442,479.3029,82474.0
2024-07-31 10:30:00,483.25,484.33,482.06,483.67,114363.0,479.7695,480.8417,478.5881,480.1865,114363.0
2024-07-31 11:00:00,483.91,485.48,483.62,485.46,62831.0,480.4248,481.9835,480.1369,481.9636,62831.0
2024-07-31 11:30:00,485.29,486.33,483.73,484.55,38171.0,481.7948,482.8273,480.2461,481.0602,38171.0
2024-07-31 12:00:00,484.42,486.39,484.03,485.99,15448.0,480.9311,482.8869,480.5439,482.4898,15448.0
2024-07-31 12:30:00,485.99,486.19,484.98,485.05,16177.0,482.4898,482.6883,481.4871,481.5566,16177.0
2024-07-31 13:00:00,485.11,485.91,485.0,485.26,14944.0,481.6161,482.4104,481.5069,481.765,14944.0
2024-07-31 13:30:00,485.27,485.92,484.51,485.28,16100.0,481.775,482.4203,481.0204,481.7849,16100.0
2024-07-31 14:00:00,484.55,485.65,484.34,484.36,13060.0,481.0602,482.1522,480.8517,480.8715,13060.0
2024-07-31 14:30:00,484.54,487.3,484.35,487.03,18804.0,481.0502,483.7903,480.8616,483.5223,18804.0
2024-07-31 15:00:00,487.38,487.38,484.4,484.92,31228.0,483.8698,483.8698,480.9112,481.4275,31228.0
2024-07-31 15:30:00,484.9,486.84,484.31,484.53,97553.0,481.4076,483.3337,480.8219,481.0403,97553.0
2024-08-01 09:30:00,489.91,490.34,486.13,486.92,51971.0,486.3815,486.8085,482.6288,483.4131,51971.0
2024-08-01 10:00:00,486.89,491.6,486.88,491.53,29265.0,483.3833,488.0594,483.3734,487.9899,29265.0
2024-08-01 10:30:00,491.18,491.37,488.87,490.66,50681.0,487.6424,487.831,485.349,487.1261,50681.0
2024-08-01 11:00:00,490.41,490.42,487.59,487.83,25802.0,486.8779,486.8879,484.0783,484.3165,25802.0
2024-08-01 11:30:00,487.76,488.31,486.33,487.74,25853.0,484.247,484.7931,482.8273,484.2272,25853.0
2024-08-01 12:00:00,488.08,490.16,487.37,490.16,23820.0,484.5647,486.6297,483.8598,486.6297,23820.0
2024-08-01 12:30:00,490.07,490.16,488.82,489.8,17285.0,486.5404,486.6297,485.2994,486.2723,17285.0
2024-08-01 13:00:00,489.89,490.12,488.13,488.14,21417.0,486.3617,486.59,484.6144,484.6243,21417.0
2024-08-01 13:30:00,488.1,488.42,486.55,487.69,30246.0,484.5846,484.9023,483.0457,484.1775,30246.0
2024-08-01 14:00:00,487.69,487.89,486.93,486.98,16234.0,484.1775,484.3761,483.423,483.4727,16234.0
2024-08-01 14:30:00,486.89,487.62,486.6,486.92,13534.0,483.3833,484.108,483.0954,483.4131,13534.0
2024-08-01 15:00:00,486.89,488.43,486.59,488.11,26195.0,483.3833,484.9122,483.0855,484.5945,26195.0
2024-08-01 15:30:00,488.25,490.71,488.25,490.52,98655.0,484.7335,487.1758,484.7335,486.9872,98655.0
2024-08-02 09:30:00,485.85,489.73,484.02,487.72,72514.0,482.3508,486.2028,480.534,484.2073,72514.0
2024-08-02 10:00:00,487.24,488.55,480.71,482.64,107453.0,483.7308,485.0313,477.2478,479.1639,107453.0
2024-08-02 10:30:00,481.84,484.05,481.76,482.79,67928.0,478.3697,480.5638,478.2902,479.3128,67928.0
2024-08-02 11:00:00,483.58,483.58,480.12,481.05,13643.0,480.0971,480.0971,476.6621,477.5854,13643.0
2024-08-02 11:30:00,481.39,484.13,481.34,483.45,15371.0,477.9229,480.6432,477.8733,479.9681,15371.0
2024-08-02 12:00:00,483.37,483.87,482.7,483.58,12349.0,479.8887,480.385,479.2235,480.0971,12349.0
2024-08-02 12:30:00,483.75,484.44,483.12,483.43,10646.0,480.2659,480.9509,479.6405,479.9482,10646.0
2024-08-02 13:00:00,483.65,483.65,482.53,482.96,20976.0,480.1666,480.1666,479.0547,479.4816,20976.0
2024-08-02 13:30:00,482.87,483.14,482.31,482.68,8545.0,479.3923,479.6603,478.8363,479.2036,8545.0
2024-08-02 14:00:00,482.42,484.0,481.8,483.75,19462.0,478.9455,480.5141,478.33,480.2659,19462.0
2024-08-02 14:30:00,484.04,484.84,483.18,484.84,24143.0,480.5538,481.3481,479.7,481.3481,24143.0
2024-08-02 15:00:00,484.97,485.17,483.95,484.66,16576.0,481.4771,481.6757,480.4645,481.1694,16576.0
2024-08-02 15:30:00,484.69,486.14,483.44,485.99,114750.0,481.1991,482.6387,479.9581,482.4898,114750.0
2024-08-05 09:30:00,477.33,477.66,467.69,472.1,102726.0,473.8922,474.2198,464.3216,468.6998,102726.0
2024-08-05 10:00:00,474.23,477.64,473.32,473.43,31516.0,470.8145,474.1999,469.911,470.0202,31516.0
2024-08-05 10:30:00,472.99,474.86,471.92,473.19,68781.0,469.5834,471.4399,468.5211,469.782,68781.0
2024-08-05 11:00:00,472.93,475.9,472.07,475.51,57318.0,469.5238,472.4725,468.67,472.0853,57318.0
2024-08-05 11:30:00,475.18,477.5,474.9,476.99,44523.0,471.7576,474.0609,471.4797,473.5546,44523.0
2024-08-05 12:00:00,476.9,477.89,475.94,477.42,30517.0,473.4652,474.4481,472.5122,473.9815,30517.0
2024-08-05 12:30:00,477.21,477.23,473.99,474.83,46059.0,473.773,473.7929,470.5762,471.4102,46059.0
2024-08-05 13:00:00,474.42,475.18,472.94,474.69,24623.0,471.0031,471.7576,469.5338,471.2712,24623.0
2024-08-05 13:30:00,474.69,474.69,472.44,472.74,19851.0,471.2712,471.2712,469.0374,469.3352,19851.0
2024-08-05 14:00:00,472.49,473.79,471.89,473.75,18694.0,469.087,470.3776,468.4913,470.3379,18694.0
2024-08-05 14:30:00,473.28,473.81,471.42,471.42,21754.0,469.8713,470.3975,468.0247,468.0247,21754.0
2024-08-05 15:00:00,471.67,472.09,470.0,470.44,35230.0,468.2729,468.6899,466.6149,467.0518,35230.0
2024-08-05 15:30:00,470.45,472.04,470.13,472.03,135242.0,467.0617,468.6403,466.744,468.6303,135242.0
2024-08-06 09:30:00,474.98,481.66,473.33,481.04,43476.0,471.5591,478.191,469.921,477.5754,43476.0
2024-08-06 10:00:00,481.04,484.21,480.38,484.19,32364.0,477.5754,480.7226,476.9202,480.7027,32364.0
2024-08-06 10:30:00,484.04,485.94,483.13,484.42,39721.0,480.5538,482.4401,479.6504,480.9311,39721.0
2024-08-06 11:00:00,484.38,484.65,483.06,483.26,27621.0,480.8914,481.1594,479.5809,479.7794,27621.0
2024-08-06 11:30:00,482.93,486.09,482.83,485.56,29420.0,479.4518,482.5891,479.3525,482.0629,29420.0
2024-08-06 12:00:00,485.46,485.9,484.37,484.53,13167.0,481.9636,482.4004,480.8814,481.0403,13167.0
2024-08-06 12:30:00,484.43,485.68,483.98,485.1,14351.0,480.941,482.182,480.4943,481.6062,14351.0
2024-08-06 13:00:00,485.22,485.54,483.85,484.59,23569.0,481.7253,482.043,480.3652,481.0999,23569.0
2024-08-06 13:30:00,484.61,485.35,484.14,484.78,32080.0,481.1197,481.8544,480.6531,481.2885,32080.0
2024-08-06 14:00:00,484.93,485.22,484.0,484.8,29481.0,481.4374,481.7253,480.5141,481.3084,29481.0
2024-08-06 14:30:00,484.8,487.17,484.71,485.87,24418.0,481.3084,483.6613,481.219,482.3706,24418.0
2024-08-06 15:00:00,485.75,485.96,483.8,485.06,37717.0,482.2515,482.46,480.3156,481.5665,37717.0
2024-08-06 15:30:00,485.01,485.35,479.13,479.48,112159.0,481.5168,481.8544,475.6792,476.0267,112159.0
2024-08-07 09:30:00,483.81,487.4,480.56,487.2,51585.0,480.3255,483.8896,477.0989,483.6911,51585.0
2024-08-07 10:00:00,487.01,489.67,487.01,488.11,51844.0,483.5024,486.1433,483.5024,484.5945,51844.0
2024-08-07 10:30:00,488.45,489.98,487.89,489.77,28476.0,484.9321,486.451,484.3761,486.2426,28476.0
2024-08-07 11:00:00,489.77,490.43,488.16,488.81,45346.0,486.2426,486.8978,484.6442,485.2895,45346.0
2024-08-07 11:30:00,488.75,489.34,487.81,488.09,36091.0,485.2299,485.8157,484.2967,484.5747,36091.0
2024-08-07 12:00:00,488.05,488.44,485.92,488.25,44331.0,484.5349,484.9221,482.4203,484.7335,44331.0
2024-08-07 12:30:00,488.25,488.4,485.92,485.98,13124.0,484.7335,484.8824,482.4203,482.4799,13124.0
2024-08-07 13:00:00,485.96,486.88,483.87,486.13,18968.0,482.46,483.3734,480.385,482.6288,18968.0
2024-08-07 13:30:00,486.32,487.13,484.29,484.29,27488.0,482.8174,483.6216,480.802,480.802,27488.0
2024-08-07 14:00:00,484.53,485.07,480.28,480.87,29340.0,481.0403,481.5764,476.8209,477.4067,29340.0
2024-08-07 14:30:00,480.92,481.57,479.48,479.97,30307.0,477.4563,478.1016,476.0267,476.5131,30307.0
2024-08-07 15:00:00,480.15,481.76,479.96,481.49,33605.0,476.6918,478.2902,476.5032,478.0222,33605.0
2024-08-07 15:30:00,481.45,481.7,477.42,478.84,141377.0,477.9825,478.2307,473.9815,475.3913,141377.0
2024-08-08 09:30:00,478.79,482.37,477.29,482.36,28172.0,475.3416,478.8959,473.8524,478.8859,28172.0
2024-08-08 10:00:00,483.77,485.45,483.53,485.43,23503.0,480.2858,481.9537,480.0475,481.9338,23503.0
2024-08-08 10:30:00,485.15,485.27,483.57,484.22,23842.0,481.6558,481.775,480.0872,480.7325,23842.0
2024-08-08 11:00:00,484.55,485.39,483.59,484.88,30696.0,481.0602,481.8941,480.1071,481.3878,30696.0
2024-08-08 11:30:00,484.43,485.16,483.54,484.19,11274.0,480.941,481.6658,480.0574,480.7027,11274.0
2024-08-08 12:00:00,484.31,484.66,483.52,484.19,16789.0,480.8219,481.1694,480.0376,480.7027,16789.0
2024-08-08 12:30:00,484.23,484.36,482.6,483.27,16986.0,480.7425,480.8715,479.1242,479.7894,16986.0
2024-08-08 13:00:00,483.23,485.29,482.22,485.13,11089.0,479.7497,481.7948,478.7469,481.636,11089.0
2024-08-08 13:30:00,485.03,485.36,484.47,484.86,36874.0,481.5367,481.8643,480.9807,481.3679,36874.0
2024-08-08 14:00:00,484.82,486.93,484.82,486.19,23900.0,481.3282,483.423,481.3282,482.6883,23900.0
2024-08-08 14:30:00,486.58,486.75,485.21,486.34,13723.0,483.0755,483.2443,481.7154,482.8373,13723.0
2024-08-08 15:00:00,486.33,487.33,485.82,486.84,20503.0,482.8273,483.8201,482.321,483.3337,20503.0
2024-08-08 15:30:00,486.65,488.16,485.51,487.31,144648.0,483.145,484.6442,482.0132,483.8003,144648.0
2024-08-09 09:30:00,488.0,488.8,485.52,487.52,31147.0,484.4853,485.2795,482.0232,484.0088,31147.0
2024-08-09 10:00:00,488.0,490.16,487.72,489.1,17880.0,484.4853,486.6297,484.2073,485.5774,17880.0
2024-08-09 10:30:00,489.1,489.81,487.56,488.8,13778.0,485.5774,486.2823,484.0485,485.2795,13778.0
2024-08-09 11:00:00,489.01,489.58,488.06,488.06,12452.0,485.488,486.0539,484.5449,484.5449,12452.0
2024-08-09 11:30:00,487.33,487.81,486.44,486.46,7629.0,483.8201,484.2967,482.9365,482.9564,7629.0
2024-08-09 12:00:00,486.45,486.83,486.18,486.26,10869.0,482.9465,483.3237,482.6784,482.7578,10869.0
2024-08-09 12:30:00,486.26,487.48,485.99,486.89,26120.0,482.7578,483.969,482.4898,483.3833,26120.0
2024-08-09 13:00:00,487.2,489.53,486.94,489.53,9639.0,483.6911,486.0043,483.4329,486.0043,9639.0
2024-08-09 13:30:00,489.59,490.2,488.09,488.09,12308.0,486.0639,486.6695,484.5747,484.5747,12308.0
2024-08-09 14:00:00,488.16,488.39,487.56,487.74,12903.0,484.6442,484.8725,484.0485,484.2272,12903.0
2024-08-09 14:30:00,487.79,488.56,487.38,488.39,12527.0,484.2768,485.0413,483.8698,484.8725,12527.0
2024-08-09 15:00:00,488.39,489.62,488.16,489.3,13887.0,484.8725,486.0936,484.6442,485.7759,13887.0
2024-08-09 15:30:00,489.27,489.9,488.23,488.64,77967.0,485.7462,486.3716,484.7136,485.1207,77967.0
2024-08-12 09:30:00,488.43,489.99,484.94,485.5,36302.0,484.9122,486.461,481.4473,482.0033,36302.0
2024-08-12 10:00:00,485.05,486.25,484.89,485.23,14946.0,481.5566,482.7479,481.3977,481.7353,14946.0
2024-08-12 10:30:00,485.61,487.18,485.39,487.0,13171.0,482.1125,483.6712,481.8941,483.4925,13171.0
2024-08-12 11:00:00,487.08,487.67,484.31,484.78,24487.0,483.5719,484.1577,480.8219,481.2885,24487.0
2024-08-12 11:30:00,484.76,486.42,484.38,486.42,25247.0,481.2686,482.9167,480.8914,482.9167,25247.0
2024-08-12 12:00:00,486.59,486.88,485.63,486.02,15383.0,483.0855,483.3734,482.1324,482.5196,15383.0
2024-08-12 12:30:00,486.14,486.84,485.79,485.79,10668.0,482.6387,483.3337,482.2912,482.2912,10668.0
2024-08-12 13:00:00,485.63,486.28,484.9,485.89,16851.0,482.1324,482.7777,481.4076,482.3905,16851.0
2024-08-12 13:30:00,485.85,486.18,484.73,484.8,10173.0,482.3508,482.6784,481.2389,481.3084,10173.0
2024-08-12 14:00:00,484.83,485.6,484.58,484.8,11338.0,481.3381,482.1026,481.0899,481.3084,11338.0
2024-08-12 14:30:00,484.75,485.7,484.75,485.66,9087.0,481.2587,482.2019,481.2587,482.1622,9087.0
2024-08-12 15:00:00,485.56,485.56,484.65,485.04,11294.0,482.0629,482.0629,481.1594,481.5466,11294.0
2024-08-12 15:30:00,485.02,485.09,483.48,484.78,57670.0,481.5268,481.5963,479.9979,481.2885,57670.0
2024-08-13 09:30:00,488.56,488.81,486.29,487.73,42535.0,485.0413,485.2895,482.7876,484.2172,42535.0
2024-08-13 10:00:00,487.36,487.72,486.4,487.19,14791.0,483.8499,484.2073,482.8968,483.6811,14791.0
2024-08-13 10:30:00,486.99,488.71,486.99,488.71,16229.0,483.4826,485.1902,483.4826,485.1902,16229.0
2024-08-13 11:00:00,488.77,489.17,488.2,488.91,14936.0,485.2498,485.6469,484.6839,485.3888,14936.0
2024-08-13 11:30:00,489.0,489.97,489.0,489.15,14846.0,485.4781,486.4411,485.4781,485.627,14846.0
2024-08-13 12:00:00,489.29,490.66,488.8,489.84,9372.0,485.766,487.1261,485.2795,486.3121,9372.0
2024-08-13 12:30:00,489.47,491.16,489.47,490.72,7543.0,485.9447,487.6225,485.9447,487.1857,7543.0
2024-08-13 13:00:00,490.57,490.57,489.45,489.45,4149.0,487.0368,487.0368,485.9249,485.9249,4149.0
2024-08-13 13:30:00,489.92,489.92,488.85,489.81,9015.0,486.3915,486.3915,485.3292,486.2823,9015.0
2024-08-13 14:00:00,489.81,490.21,489.75,490.19,7354.0,486.2823,486.6794,486.2227,486.6595,7354.0
2024-08-13 14:30:00,490.11,490.67,489.53,489.84,11005.0,486.5801,487.1361,486.0043,486.3121,11005.0
2024-08-13 15:00:00,489.76,490.12,489.26,490.02,14725.0,486.2326,486.59,485.7362,486.4908,14725.0
2024-08-13 15:30:00,489.99,490.14,488.6,489.54,65009.0,486.461,486.6099,485.081,486.0142,65009.0
2024-08-14 09:30:00,489.01,491.03,487.84,489.88,32808.0,485.488,487.4935,484.3265,486.3518,32808.0
2024-08-14 10:00:00,489.37,490.84,488.43,490.0,24111.0,485.8454,487.3048,484.9122,486.4709,24111.0
2024-08-14 10:30:00,489.76,490.32,488.36,489.98,16394.0,486.2326,486.7886,484.8427,486.451,16394.0
2024-08-14 11:00:00,489.95,490.88,489.29,490.65,12546.0,486.4213,487.3446,485.766,487.1162,12546.0
2024-08-14 11:30:00,490.72,491.85,490.4,491.85,19246.0,487.1857,488.3076,486.868,488.3076,19246.0
2024-08-14 12:00:00,491.82,492.25,490.97,491.22,12503.0,488.2778,488.7047,487.4339,487.6821,12503.0
2024-08-14 12:30:00,491.46,492.1,490.87,491.83,8751.0,487.9204,488.5558,487.3346,488.2877,8751.0
2024-08-14 13:00:00,491.97,492.28,491.55,491.8,10141.0,488.4267,488.7345,488.0097,488.2579,10141.0
2024-08-14 13:30:00,491.69,492.83,491.67,492.54,14180.0,488.1487,489.2805,488.1289,488.9926,14180.0
2024-08-14 14:00:00,492.45,492.45,491.81,491.98,12114.0,488.9033,488.9033,488.2679,488.4366,12114.0
2024-08-14 14:30:00,491.94,493.45,491.92,493.2,20733.0,488.3969,489.8961,488.3771,489.6479,20733.0
2024-08-14 15:00:00,493.2,493.36,491.96,492.32,17668.0,489.6479,489.8067,488.4168,488.7742,17668.0
2024-08-14 15:30:00,492.37,493.34,491.67,492.38,79253.0,488.8238,489.7868,488.1289,488.8338,79253.0
2024-08-15 09:30:00,494.02,497.47,492.87,494.06,32589.0,490.4619,493.8871,489.3202,490.5017,32589.0
2024-08-15 10:00:00,494.3,494.41,492.84,493.47,17433.0,490.7399,490.8491,489.2904,489.9159,17433.0
2024-08-15 10:30:00,494.6,494.6,493.4,494.19,11252.0,491.0378,491.0378,489.8464,490.6307,11252.0
2024-08-15 11:00:00,494.55,495.41,493.95,494.33,21497.0,490.9881,491.8419,490.3925,490.7697,21497.0
2024-08-15 11:30:00,494.2,495.15,493.94,494.36,11762.0,490.6407,491.5838,490.3825,490.7995,11762.0
2024-08-15 12:00:00,494.71,494.91,494.17,494.62,16204.0,491.147,491.3455,490.6109,491.0576,16204.0
2024-08-15 12:30:00,495.06,495.06,491.95,492.56,20958.0,491.4945,491.4945,488.4069,489.0125,20958.0
2024-08-15 13:00:00,492.52,493.74,492.38,493.74,10061.0,488.9728,490.184,488.8338,490.184,10061.0
2024-08-15 13:30:00,493.8,493.91,492.58,492.81,20337.0,490.2435,490.3527,489.0323,489.2607,20337.0
2024-08-15 14:00:00,492.81,493.15,491.58,492.47,31195.0,489.2607,489.5982,488.0395,488.9231,31195.0
2024-08-15 14:30:00,492.71,493.33,492.5,493.21,28363.0,489.1614,489.7769,488.9529,489.6578,28363.0
2024-08-15 15:00:00,493.1,493.2,492.65,493.2,23401.0,489.5486,489.6479,489.1018,489.6479,23401.0
2024-08-15 15:30:00,493.1,493.51,492.0,492.9,67439.0,489.5486,489.9556,488.4565,489.35,67439.0
2024-08-16 09:30:00,494.0,494.15,490.24,492.06,77699.0,490.4421,490.591,486.7092,488.5161,77699.0
2024-08-16 10:00:00,491.78,493.7,490.36,490.37,25229.0,488.2381,490.1443,486.8283,486.8382,25229.0
2024-08-16 10:30:00,490.47,490.47,489.13,489.7,15936.0,486.9375,486.9375,485.6072,486.1731,15936.0
2024-08-16 11:00:00,489.68,490.35,489.01,490.35,18128.0,486.1532,486.8184,485.488,486.8184,18128.0
2024-08-16 11:30:00,490.35,491.83,490.07,491.31,29926.0,486.8184,488.2877,486.5404,487.7715,29926.0
2024-08-16 12:00:00,491.3,491.4,490.76,490.84,16745.0,487.7615,487.8608,487.2254,487.3048,16745.0
2024-08-16 12:30:00,490.93,491.08,489.92,490.88,25202.0,487.3942,487.5431,486.3915,487.3446,25202.0
2024-08-16 13:00:00,491.05,491.2,490.18,490.58,34649.0,487.5133,487.6623,486.6496,487.0467,34649.0
2024-08-16 13:30:00,490.87,491.55,490.5,491.12,17190.0,487.3346,488.0097,486.9673,487.5828,17190.0
2024-08-16 14:00:00,491.03,491.55,490.65,490.98,18020.0,487.4935,488.0097,487.1162,487.4438,18020.0
2024-08-16 14:30:00,491.12,491.36,490.8,491.36,20291.0,487.5828,487.8211,487.2651,487.8211,20291.0
2024-08-16 15:00:00,491.34,491.55,490.41,490.45,36026.0,487.8012,488.0097,486.8779,486.9177,36026.0
2024-08-16 15:30:00,490.41,491.43,489.94,491.07,86891.0,486.8779,487.8906,486.4113,487.5332,86891.0
2024-08-19 09:30:00,491.89,494.32,491.89,494.22,29861.0,488.3473,490.7598,488.3473,490.6605,29861.0
2024-08-19 10:00:00,494.15,494.99,493.43,494.42,22399.0,490.591,491.425,489.8762,490.8591,22399.0
2024-08-19 10:30:00,494.25,495.84,494.12,495.2,12029.0,490.6903,492.2688,490.5612,491.6334,12029.0
2024-08-19 11:00:00,495.28,495.39,494.54,494.54,10790.0,491.7129,491.8221,490.9782,490.9782,10790.0
2024-08-19 11:30:00,494.66,495.55,494.54,494.54,15960.0,491.0973,491.9809,490.9782,490.9782,15960.0
2024-08-19 12:00:00,494.8,495.39,494.69,495.22,12075.0,491.2363,491.8221,491.1271,491.6533,12075.0
2024-08-19 12:30:00,495.15,495.64,494.9,495.64,6453.0,491.5838,492.0703,491.3356,492.0703,6453.0
2024-08-19 13:00:00,495.6,495.6,494.93,494.97,8674.0,492.0306,492.0306,491.3654,491.4051,8674.0
2024-08-19 13:30:00,494.97,495.37,494.8,495.21,10767.0,491.4051,491.8022,491.2363,491.6434,10767.0
2024-08-19 14:00:00,495.46,495.56,494.87,495.28,9955.0,491.8916,491.9909,491.3058,491.7129,9955.0
2024-08-19 14:30:00,495.22,495.86,495.19,495.28,8973.0,491.6533,492.2887,491.6235,491.7129,8973.0
2024-08-19 15:00:00,495.4,495.8,495.16,495.27,18225.0,491.832,492.2291,491.5937,491.7029,18225.0
2024-08-19 15:30:00,495.27,495.9,494.66,495.81,54947.0,491.7029,492.3284,491.0973,492.2391,54947.0
2024-08-20 09:30:00,497.76,499.31,495.99,498.5,25782.0,494.175,495.7138,492.4178,494.9097,25782.0
2024-08-20 10:00:00,498.75,498.99,497.07,497.75,20098.0,495.1579,495.3962,493.49,494.1651,20098.0
2024-08-20 10:30:00,497.75,498.24,497.37,497.5,12237.0,494.1651,494.6516,493.7878,493.9169,12237.0
2024-08-20 11:00:00,497.43,497.68,496.88,497.21,17361.0,493.8474,494.0956,493.3013,493.629,17361.0
2024-08-20 11:30:00,497.21,497.7,496.5,497.39,12353.0,493.629,494.1154,492.9241,493.8077,12353.0
2024-08-20 12:00:00,497.63,497.63,496.1,496.17,13660.0,494.0459,494.0459,492.527,492.5965,13660.0
2024-08-20 12:30:00,496.3,497.1,496.07,496.86,12969.0,492.7255,493.5198,492.4972,493.2815,12969.0
2024-08-20 13:00:00,496.95,497.37,496.58,497.16,4823.0,493.3708,493.7878,493.0035,493.5793,4823.0
2024-08-20 13:30:00,497.15,497.88,496.95,497.69,10599.0,493.5694,494.2941,493.3708,494.1055,10599.0
2024-08-20 14:00:00,497.69,498.48,497.26,497.8,10119.0,494.1055,494.8898,493.6786,494.2147,10119.0
2024-08-20 14:30:00,498.01,498.88,497.82,498.33,10389.0,494.4232,495.2869,494.2346,494.7409,10389.0
2024-08-20 15:00:00,498.42,498.45,498.07,498.33,10790.0,494.8303,494.86,494.4828,494.7409,10790.0
2024-08-20 15:30:00,498.27,498.46,497.28,497.85,33494.0,494.6813,494.87,493.6985,494.2644,33494.0
2024-08-21 09:30:00,497.86,498.76,495.46,498.13,24880.0,494.2743,495.1678,491.8916,494.5423,24880.0
2024-08-21 10:00:00,498.27,498.57,496.97,497.01,13411.0,494.6813,494.9792,493.3907,493.4304,13411.0
2024-08-21 10:30:00,497.0,497.89,496.09,497.17,19292.0,493.4205,494.3041,492.517,493.5893,19292.0
2024-08-21 11:00:00,497.06,498.23,496.63,498.2,18480.0,493.4801,494.6416,493.0531,494.6118,18480.0
2024-08-21 11:30:00,498.21,498.78,497.43,497.61,22962.0,494.6218,495.1877,493.8474,494.0261,22962.0
2024-08-21 12:00:00,497.62,498.54,497.33,498.38,14783.0,494.036,494.9494,493.7481,494.7905,14783.0
2024-08-21 12:30:00,498.38,498.78,498.18,498.25,20304.0,494.7905,495.1877,494.592,494.6615,20304.0
2024-08-21 13:00:00,498.66,499.1,498.3,499.09,14873.0,495.0685,495.5054,494.7111,495.4954,14873.0
2024-08-21 13:30:00,499.02,499.03,498.28,498.47,8786.0,495.4259,495.4359,494.6913,494.8799,8786.0
2024-08-21 14:00:00,498.54,499.08,498.32,499.08,8752.0,494.9494,495.4855,494.731,495.4855,8752.0
2024-08-21 14:30:00,499.02,499.29,498.69,498.9,6804.0,495.4259,495.694,495.0983,495.3068,6804.0
2024-08-21 15:00:00,498.9,499.0,498.01,498.46,13201.0,495.3068,495.4061,494.4232,494.87,13201.0
2024-08-21 15:30:00,498.3,499.24,497.92,498.59,36943.0,494.7111,495.6444,494.3339,494.999,36943.0
2024-08-22 09:30:00,498.98,500.32,497.61,500.32,42374.0,495.3862,496.7166,494.0261,496.7166,42374.0
2024-08-22 10:00:00,500.36,500.72,499.53,499.79,29017.0,496.7563,497.1137,495.9323,496.1904,29017.0
2024-08-22 10:30:00,499.2,499.97,499.2,499.26,11838.0,495.6046,496.3691,495.6046,495.6642,11838.0
2024-08-22 11:00:00,499.43,499.57,496.7,496.7,20839.0,495.833,495.972,493.1226,493.1226,20839.0
2024-08-22 11:30:00,496.84,497.84,496.76,497.15,21923.0,493.2616,494.2544,493.1822,493.5694,21923.0
2024-08-22 12:00:00,497.53,499.74,497.48,499.35,21863.0,493.9467,496.1407,493.897,495.7536,21863.0
2024-08-22 12:30:00,499.57,500.0,498.86,498.99,14024.0,495.972,496.3989,495.2671,495.3962,14024.0
2024-08-22 13:00:00,498.83,499.16,498.43,498.57,12292.0,495.2373,495.5649,494.8402,494.9792,12292.0
2024-08-22 13:30:00,498.26,498.96,497.85,498.05,12127.0,494.6714,495.3664,494.2644,494.4629,12127.0
2024-08-22 14:00:00,498.02,499.74,497.95,499.39,13529.0,494.4331,496.1407,494.3636,495.7933,13529.0
2024-08-22 14:30:00,499.34,499.73,498.81,498.81,11345.0,495.7436,496.1308,495.2174,495.2174,11345.0
2024-08-22 15:00:00,499.43,499.68,498.78,498.87,24096.0,495.833,496.0812,495.1877,495.277,24096.0
2024-08-22 15:30:00,498.96,499.13,497.78,499.13,71008.0,495.3664,495.5351,494.1949,495.5351,71008.0
2024-08-23 09:30:00,500.48,501.0,499.15,499.26,22945.0,496.8754,497.3917,495.555,495.6642,22945.0
2024-08-23 10:00:00,499.01,501.76,498.57,500.82,24993.0,495.416,498.1462,494.9792,497.213,24993.0
2024-08-23 10:30:00,500.68,500.93,499.31,500.93,14228.0,497.074,497.3222,495.7138,497.3222,14228.0
2024-08-23 11:00:00,500.16,502.74,500.16,501.52,14863.0,496.5577,499.1191,496.5577,497.9079,14863.0
2024-08-23 11:30:00,501.65,501.97,500.42,500.59,14389.0,498.037,498.3547,496.8159,496.9846,14389.0
2024-08-23 12:00:00,500.59,500.59,498.25,498.25,14839.0,496.9846,496.9846,494.6615,494.6615,14839.0
2024-08-23 12:30:00,498.75,499.27,497.8,498.64,5653.0,495.1579,495.6741,494.2147,495.0487,5653.0
2024-08-23 13:00:00,498.95,499.68,498.92,499.66,3640.0,495.3564,496.0812,495.3267,496.0613,3640.0
2024-08-23 13:30:00,500.15,500.76,500.05,500.2,13124.0,496.5478,497.1534,496.4485,496.5974,13124.0
2024-08-23 14:00:00,500.12,500.68,499.56,500.47,10028.0,496.518,497.074,495.962,496.8655,10028.0
2024-08-23 14:30:00,500.47,501.01,500.25,500.73,9669.0,496.8655,497.4016,496.6471,497.1236,9669.0
2024-08-23 15:00:00,500.87,502.37,500.59,502.37,17359.0,497.2626,498.7518,496.9846,498.7518,17359.0
2024-08-23 15:30:00,502.28,502.47,500.32,500.58,53991.0,498.6625,498.8511,496.7166,496.9747,53991.0
2024-08-26 09:30:00,502.43,504.79,501.78,504.79,17240.0,498.8114,501.1544,498.1661,501.1544,17240.0
2024-08-26 10:00:00,504.79,505.85,504.39,504.55,16078.0,501.1544,502.2067,500.7573,500.9161,16078.0
2024-08-26 10:30:00,504.99,505.64,503.88,504.14,16059.0,501.3529,501.9983,500.2509,500.5091,16059.0
2024-08-26 11:00:00,504.13,504.31,503.29,503.57,11951.0,500.4991,500.6778,499.6652,499.9432,11951.0
2024-08-26 11:30:00,503.57,503.57,501.65,501.88,16908.0,499.9432,499.9432,498.037,498.2653,16908.0
2024-08-26 12:00:00,501.7,502.42,501.63,502.35,9559.0,498.0866,498.8014,498.0171,498.732,9559.0
2024-08-26 12:30:00,502.41,502.61,501.87,502.09,12742.0,498.7915,498.9901,498.2554,498.4738,12742.0
2024-08-26 13:00:00,502.09,502.65,501.96,502.65,16188.0,498.4738,499.0298,498.3448,499.0298,16188.0
2024-08-26 13:30:00,502.65,502.65,501.23,501.45,12624.0,499.0298,499.0298,497.62,497.8384,12624.0
2024-08-26 14:00:00,501.55,502.38,501.28,502.38,8824.0,497.9377,498.7617,497.6697,498.7617,8824.0
2024-08-26 14:30:00,502.33,502.9,501.99,502.45,12114.0,498.7121,499.278,498.3745,498.8312,12114.0
2024-08-26 15:00:00,502.88,503.25,502.4,502.92,16630.0,499.2581,499.6255,498.7816,499.2978,16630.0
2024-08-26 15:30:00,502.87,503.04,501.33,502.21,61222.0,499.2482,499.417,497.7193,498.593,61222.0
2024-08-27 09:30:00,500.33,504.02,499.63,503.35,24833.0,497.6209,501.2909,496.9247,500.6245,24833.0
2024-08-27 10:00:00,502.9,505.12,502.05,504.71,28480.0,500.177,502.385,499.3316,501.9772,28480.0
2024-08-27 10:30:00,504.31,505.0,504.01,504.22,17904.0,501.5794,502.2656,501.281,501.4898,17904.0
2024-08-27 11:00:00,504.21,504.94,503.96,504.16,8098.0,501.4799,502.2059,501.2312,501.4302,8098.0
2024-08-27 11:30:00,504.55,504.9,503.78,504.9,10198.0,501.8181,502.1662,501.0522,502.1662,10198.0
2024-08-27 12:00:00,504.9,505.0,504.33,504.96,9584.0,502.1662,502.2656,501.5992,502.2258,9584.0
2024-08-27 12:30:00,504.91,505.69,504.7,505.49,6105.0,502.1761,502.9519,501.9672,502.753,6105.0
2024-08-27 13:00:00,505.43,506.0,505.43,505.94,10906.0,502.6933,503.2602,502.6933,503.2005,10906.0
2024-08-27 13:30:00,505.91,506.2,505.39,505.5,8158.0,503.1707,503.4591,502.6535,502.7629,8158.0
2024-08-27 14:00:00,505.54,506.38,505.53,505.7,9198.0,502.8027,503.6381,502.7927,502.9618,9198.0
2024-08-27 14:30:00,506.22,506.53,505.88,506.26,10141.0,503.479,503.7873,503.1408,503.5188,10141.0
2024-08-27 15:00:00,506.06,506.79,505.88,506.46,15891.0,503.3199,504.0459,503.1408,503.7177,15891.0
2024-08-27 15:30:00,506.08,506.55,504.79,505.55,61459.0,503.3398,503.8072,502.0568,502.8126,61459.0
2024-08-28 09:30:00,505.36,510.29,505.0,509.24,39690.0,502.6237,507.527,502.2656,506.4827,39690.0
2024-08-28 10:00:00,509.37,509.56,507.42,508.23,18751.0,506.612,506.8009,504.6725,505.4781,18751.0
2024-08-28 10:30:00,507.95,509.18,507.77,508.53,22117.0,505.1996,506.423,505.0206,505.7765,22117.0
2024-08-28 11:00:00,508.41,508.55,506.34,506.37,19441.0,505.6572,505.7964,503.5984,503.6282,19441.0
2024-08-28 11:30:00,506.65,506.65,503.77,504.12,22057.0,503.9067,503.9067,501.0423,501.3904,22057.0
2024-08-28 12:00:00,504.11,504.2,503.0,503.18,20889.0,501.3804,501.4699,500.2764,500.4555,20889.0
2024-08-28 12:30:00,503.42,504.29,503.38,503.95,13670.0,500.6942,501.5595,500.6544,501.2213,13670.0
2024-08-28 13:00:00,503.84,504.33,503.46,503.55,27112.0,501.1119,501.5992,500.734,500.8235,27112.0
2024-08-28 13:30:00,503.6,503.87,500.92,501.13,31243.0,500.8732,501.1417,498.2077,498.4166,31243.0
2024-08-28 14:00:00,501.12,502.36,500.55,501.79,18948.0,498.4066,499.6399,497.8397,499.073,18948.0
2024-08-28 14:30:00,501.77,503.98,501.53,503.98,14171.0,499.0531,501.2511,498.8144,501.2511,14171.0
2024-08-28 15:00:00,504.15,505.06,503.67,504.34,17031.0,501.4202,502.3253,500.9428,501.6092,17031.0
2024-08-28 15:30:00,504.44,505.7,503.92,505.18,77530.0,501.7086,502.9618,501.1915,502.4446,77530.0
2024-08-29 09:30:00,506.42,507.75,505.01,507.4,21614.0,503.6779,505.0007,502.2756,504.6526,21614.0
2024-08-29 10:00:00,507.5,508.78,507.0,508.35,32234.0,504.7521,506.0251,504.2548,505.5975,32234.0
2024-08-29 10:30:00,508.47,508.99,507.89,508.09,38987.0,505.7168,506.234,505.14,505.3389,38987.0
2024-08-29 11:00:00,508.4,509.83,508.3,509.65,19759.0,505.6472,507.0695,505.5477,506.8904,19759.0
2024-08-29 11:30:00,509.7,510.48,509.57,510.45,13354.0,506.9402,507.7159,506.8109,507.6861,13354.0
2024-08-29 12:00:00,510.41,511.19,509.82,511.17,22247.0,507.6463,508.4221,507.0595,508.4022,22247.0
2024-08-29 12:30:00,511.16,511.88,510.9,511.03,16939.0,508.3923,509.1084,508.1337,508.263,16939.0
2024-08-29 13:00:00,511.0,511.0,509.5,510.88,17659.0,508.2331,508.2331,506.7412,508.1138,17659.0
2024-08-29 13:30:00,510.9,511.16,510.38,510.88,15747.0,508.1337,508.3923,507.6165,508.1138,15747.0
2024-08-29 14:00:00,510.78,511.1,510.31,510.51,16620.0,508.0143,508.3326,507.5469,507.7458,16620.0
2024-08-29 14:30:00,510.2,510.2,507.53,508.51,13119.0,507.4375,507.4375,504.7819,505.7566,13119.0
2024-08-29 15:00:00,508.5,509.79,507.83,509.4,17775.0,505.7467,507.0297,505.0803,506.6418,17775.0
2024-08-29 15:30:00,508.93,509.72,507.47,508.09,64381.0,506.1743,506.9601,504.7222,505.3389,64381.0
2024-08-30 09:30:00,509.65,513.3,509.31,512.95,50868.0,506.8904,510.5207,506.5523,510.1726,50868.0
2024-08-30 10:00:00,512.88,513.21,511.55,511.91,28590.0,510.1029,510.4312,508.7801,509.1382,28590.0
2024-08-30 10:30:00,512.05,512.88,511.56,511.69,12038.0,509.2774,510.1029,508.7901,508.9194,12038.0
2024-08-30 11:00:00,511.46,511.95,509.68,509.68,32088.0,508.6906,509.178,506.9203,506.9203,32088.0
2024-08-30 11:30:00,509.69,509.69,508.38,509.06,16502.0,506.9302,506.9302,505.6273,506.3036,16502.0
2024-08-30 12:00:00,509.32,509.69,507.81,508.1,21389.0,506.5622,506.9302,505.0604,505.3488,21389.0
2024-08-30 12:30:00,508.0,509.04,507.2,509.0,14588.0,505.2494,506.2837,504.4537,506.244,14588.0
2024-08-30 13:00:00,509.01,509.46,507.87,507.95,15223.0,506.2539,506.7015,505.1201,505.1996,15223.0
2024-08-30 13:30:00,507.81,508.27,507.66,507.99,16345.0,505.0604,505.5179,504.9112,505.2394,16345.0
2024-08-30 14:00:00,507.86,508.96,507.86,508.46,28676.0,505.1101,506.2042,505.1101,505.7069,28676.0
2024-08-30 14:30:00,508.42,509.31,508.24,509.31,16214.0,505.6671,506.5523,505.4881,506.5523,16214.0
2024-08-30 15:00:00,509.44,511.45,509.34,511.01,16608.0,506.6816,508.6807,506.5821,508.2431,16608.0
2024-08-30 15:30:00,511.0,514.0,510.56,513.02,110126.0,508.2331,511.2169,507.7955,510.2422,110126.0
2024-09-03 09:30:00,514.98,517.46,512.75,513.85,48326.0,512.1916,514.6581,509.9737,511.0677,48326.0
2024-09-03 10:00:00,514.33,514.63,511.2,513.22,24277.0,511.5451,511.8435,508.432,510.4411,24277.0
2024-09-03 10:30:00,513.04,514.14,512.44,513.56,17943.0,510.2621,511.3561,509.6653,510.7793,17943.0
2024-09-03 11:00:00,513.5,515.41,513.44,514.96,28251.0,510.7196,512.6192,510.6599,512.1717,28251.0
2024-09-03 11:30:00,514.99,515.22,514.31,514.31,17111.0,512.2015,512.4303,511.5252,511.5252,17111.0
2024-09-03 12:00:00,514.4,514.91,513.5,513.5,14334.0,511.6147,512.122,510.7196,510.7196,14334.0
2024-09-03 12:30:00,513.51,513.96,511.82,512.0,21548.0,510.7295,511.1771,509.0487,509.2277,21548.0
2024-09-03 13:00:00,512.15,513.32,512.15,513.13,15102.0,509.3769,510.5406,509.3769,510.3516,15102.0
2024-09-03 13:30:00,512.89,512.89,510.77,510.78,14273.0,510.1129,510.1129,508.0044,508.0143,14273.0
2024-09-03 14:00:00,510.33,510.73,509.88,510.54,15059.0,507.5668,507.9646,507.1192,507.7756,15059.0
2024-09-03 14:30:00,510.54,510.85,509.72,509.86,15838.0,507.7756,508.0839,506.9601,507.0993,15838.0
2024-09-03 15:00:00,509.85,510.56,509.62,510.21,16636.0,507.0894,507.7955,506.8606,507.4474,16636.0
2024-09-03 15:30:00,510.38,510.87,506.98,510.69,100199.0,507.6165,508.1038,504.2349,507.9248,100199.0
2024-09-04 09:30:00,510.97,513.22,509.29,511.77,46149.0,508.2033,510.4411,506.5324,508.999,46149.0
2024-09-04 10:00:00,511.76,513.38,509.96,513.31,31590.0,508.989,510.6002,507.1988,510.5306,31590.0
2024-09-04 10:30:00,513.69,513.69,512.17,512.48,31052.0,510.9086,510.9086,509.3968,509.7051,31052.0
2024-09-04 11:00:00,512.69,513.24,511.91,512.24,21307.0,509.914,510.461,509.1382,509.4664,21307.0
2024-09-04 11:30:00,512.24,512.55,511.33,511.33,13895.0,509.4664,509.7747,508.5613,508.5613,13895.0
2024-09-04 12:00:00,511.33,511.45,510.16,510.6,18223.0,508.5613,508.6807,507.3977,507.8353,18223.0
2024-09-04 12:30:00,510.86,511.39,510.1,510.86,10175.0,508.0939,508.621,507.338,508.0939,10175.0
2024-09-04 13:00:00,510.91,510.91,509.2,509.21,8549.0,508.1436,508.1436,506.4429,506.4528,8549.0
2024-09-04 13:30:00,509.42,510.06,509.17,509.48,12407.0,506.6617,507.2982,506.413,506.7214,12407.0
2024-09-04 14:00:00,509.47,511.31,509.41,511.24,13133.0,506.7114,508.5414,506.6517,508.4718,13133.0
2024-09-04 14:30:00,511.2,511.65,510.73,510.84,11043.0,508.432,508.8796,507.9646,508.074,11043.0
2024-09-04 15:00:00,510.77,511.53,510.17,511.47,13302.0,508.0044,508.7603,507.4076,508.7006,13302.0
2024-09-04 15:30:00,511.47,513.95,510.99,513.17,75432.0,508.7006,511.1672,508.2232,510.3914,75432.0
2024-09-05 09:30:00,514.8,516.71,513.72,516.58,47282.0,512.0126,513.9122,510.9384,513.7829,47282.0
2024-09-05 10:00:00,516.52,518.17,515.93,517.99,36495.0,513.7232,515.3643,513.1364,515.1853,36495.0
2024-09-05 10:30:00,518.13,518.59,517.03,517.33,29697.0,515.3245,515.782,514.2305,514.5289,29697.0
2024-09-05 11:00:00,517.17,517.17,513.82,513.96,55904.0,514.3697,514.3697,511.0379,511.1771,55904.0
2024-09-05 11:30:00,513.9,518.55,513.73,514.89,39718.0,511.1174,515.7422,510.9483,512.1021,39718.0
2024-09-05 12:00:00,514.87,515.47,513.85,514.01,47078.0,512.0822,512.6789,511.0677,511.2268,47078.0
2024-09-05 12:30:00,514.42,516.05,514.01,515.76,18265.0,511.6346,513.2558,511.2268,512.9674,18265.0
2024-09-05 13:00:00,515.84,516.8,515.69,516.01,47123.0,513.0469,514.0017,512.8977,513.216,47123.0
2024-09-05 13:30:00,515.98,517.78,515.34,517.48,20532.0,513.1862,514.9764,512.5496,514.678,20532.0
2024-09-05 14:00:00,517.72,518.38,516.92,516.92,21005.0,514.9167,515.5732,514.1211,514.1211,21005.0
2024-09-05 14:30:00,517.11,518.54,516.9,517.77,18281.0,514.31,515.7323,514.1012,514.9665,18281.0
2024-09-05 15:00:00,517.76,517.77,515.67,516.78,16596.0,514.9565,514.9665,512.8778,513.9818,16596.0
2024-09-05 15:30:00,516.78,517.73,515.91,517.1,112653.0,513.9818,514.9267,513.1165,514.3001,112653.0
2024-09-06 09:30:00,517.09,521.5,517.09,519.65,83529.0,514.2902,518.6763,514.2902,516.8363,83529.0
2024-09-06 10:00:00,519.63,520.1,515.87,516.1,39771.0,516.8164,517.2839,513.0768,513.3055,39771.0
2024-09-06 10:30:00,516.1,516.96,513.68,514.0,34237.0,513.3055,514.1609,510.8986,511.2169,34237.0
2024-09-06 11:00:00,514.3,517.18,512.38,513.02,33874.0,511.5153,514.3797,509.6057,510.2422,33874.0
2024-09-06 11:30:00,513.53,514.81,512.94,513.13,14225.0,510.7494,512.0225,510.1626,510.3516,14225.0
2024-09-06 12:00:00,513.12,513.3,511.36,512.11,12485.0,510.3416,510.5207,508.5912,509.3371,12485.0
2024-09-06 12:30:00,511.34,512.43,510.76,511.55,10341.0,508.5713,509.6554,507.9944,508.7801,10341.0
2024-09-06 13:00:00,511.07,512.22,511.07,511.45,13334.0,508.3027,509.4465,508.3027,508.6807,13334.0
2024-09-06 13:30:00,511.45,511.74,510.94,511.28,12853.0,508.6807,508.9691,508.1735,508.5116,12853.0
2024-09-06 14:00:00,511.11,511.28,510.12,510.79,6347.0,508.3425,508.5116,507.3579,508.0243,6347.0
2024-09-06 14:30:00,510.47,511.29,510.29,510.9,31104.0,507.706,508.5216,507.527,508.1337,31104.0
2024-09-06 15:00:00,511.15,512.47,510.71,511.96,28649.0,508.3823,509.6952,507.9447,509.1879,28649.0
2024-09-06 15:30:00,511.74,511.86,510.31,510.65,80300.0,508.9691,509.0885,507.5469,507.885,80300.0
2024-09-09 09:30:00,514.79,516.82,513.55,516.22,35331.0,512.0026,514.0216,510.7693,513.4249,35331.0
2024-09-09 10:00:00,516.24,517.58,516.01,516.82,26163.0,513.4448,514.7775,513.216,514.0216,26163.0
2024-09-09 10:30:00,516.57,517.26,516.49,516.77,17346.0,513.773,514.4592,513.6934,513.9719,17346.0
2024-09-09 11:00:00,516.75,516.95,514.42,515.17,25940.0,513.952,514.1509,511.6346,512.3805,25940.0
2024-09-09 11:30:00,515.2,516.9,515.14,515.68,27219.0,512.4104,514.1012,512.3507,512.8878,27219.0
2024-09-09 12:00:00,516.07,517.07,515.94,517.07,11692.0,513.2757,514.2703,513.1464,514.2703,11692.0
2024-09-09 12:30:00,517.07,519.59,517.0,519.58,15254.0,514.2703,516.7766,514.2006,516.7667,15254.0
2024-09-09 13:00:00,519.56,519.87,518.81,518.81,14777.0,516.7468,517.0551,516.0008,516.0008,14777.0
2024-09-09 13:30:00,518.71,518.86,516.92,516.92,11355.0,515.9014,516.0506,514.1211,514.1211,11355.0
2024-09-09 14:00:00,516.81,517.26,516.22,517.2,13344.0,514.0117,514.4592,513.4249,514.3996,13344.0
2024-09-09 14:30:00,517.12,517.39,516.55,516.66,14042.0,514.32,514.5885,513.7531,513.8625,14042.0
2024-09-09 15:00:00,516.55,516.73,516.02,516.64,17630.0,513.7531,513.9321,513.2259,513.8426,17630.0
2024-09-09 15:30:00,516.64,517.42,514.9,515.76,68916.0,513.8426,514.6184,512.112,512.9674,68916.0
2024-09-10 09:30:00,517.7,518.8,514.42,516.47,38500.0,514.8968,515.9909,511.6346,513.6735,38500.0
2024-09-10 10:00:00,516.47,516.95,513.66,515.29,21151.0,513.6735,514.1509,510.8787,512.4999,21151.0
2024-09-10 10:30:00,515.68,517.7,515.1,517.26,39609.0,512.8878,514.8968,512.3109,514.4592,39609.0
2024-09-10 11:00:00,517.25,519.5,516.84,519.21,20906.0,514.4493,516.6871,514.0415,516.3987,20906.0
2024-09-10 11:30:00,518.84,519.07,516.5,516.59,32007.0,516.0307,516.2594,513.7033,513.7929,32007.0
2024-09-10 12:00:00,516.49,516.59,514.97,515.91,11448.0,513.6934,513.7929,512.1816,513.1165,11448.0
2024-09-10 12:30:00,515.85,517.33,515.84,517.18,10107.0,513.0569,514.5289,513.0469,514.3797,10107.0
2024-09-10 13:00:00,517.17,518.24,516.83,517.53,22610.0,514.3697,515.4339,514.0316,514.7278,22610.0
2024-09-10 13:30:00,518.08,518.6,517.62,517.76,10984.0,515.2748,515.792,514.8173,514.9565,10984.0
2024-09-10 14:00:00,518.02,518.72,518.02,518.5,12002.0,515.2151,515.9113,515.2151,515.6925,12002.0
2024-09-10 14:30:00,518.68,519.87,518.63,519.81,16347.0,515.8715,517.0551,515.8218,516.9954,16347.0
2024-09-10 15:00:00,519.87,520.98,519.68,520.51,60397.0,517.0551,518.1591,516.8661,517.6916,60397.0
2024-09-10 15:30:00,520.36,520.84,519.3,519.98,110432.0,517.5424,518.0198,516.4882,517.1645,110432.0
2024-09-11 09:30:00,516.95,517.71,512.02,512.27,110097.0,514.1509,514.9068,509.2476,509.4963,110097.0
2024-09-11 10:00:00,512.11,512.24,504.61,505.02,82373.0,509.3371,509.4664,501.8777,502.2855,82373.0
2024-09-11 10:30:00,505.0,507.77,504.5,507.2,33395.0,502.2656,505.0206,501.7683,504.4537,33395.0
2024-09-11 11:00:00,507.0,507.19,504.85,505.87,24636.0,504.2548,504.4438,502.1164,503.1309,24636.0
2024-09-11 11:30:00,505.87,508.02,505.42,506.75,55109.0,503.1309,505.2693,502.6833,504.0061,55109.0
2024-09-11 12:00:00,506.77,509.39,506.76,508.41,23009.0,504.026,506.6318,504.0161,505.6572,23009.0
2024-09-11 12:30:00,508.86,511.51,508.31,511.11,20261.0,506.1047,508.7404,505.5577,508.3425,20261.0
2024-09-11 13:00:00,511.51,513.35,511.11,511.96,23991.0,508.7404,510.5704,508.3425,509.1879,23991.0
2024-09-11 13:30:00,511.93,513.31,511.81,513.05,8296.0,509.1581,510.5306,509.0387,510.272,8296.0
2024-09-11 14:00:00,513.02,513.95,512.92,513.52,8034.0,510.2422,511.1672,510.1427,510.7395,8034.0
2024-09-11 14:30:00,513.55,515.02,513.34,514.75,14355.0,510.7693,512.2314,510.5605,511.9628,14355.0
2024-09-11 15:00:00,514.62,515.42,514.03,515.32,14248.0,511.8335,512.6292,511.2467,512.5297,14248.0
2024-09-11 15:30:00,515.33,516.38,513.39,515.78,120227.0,512.5397,513.584,510.6102,512.9872,120227.0
2024-09-12 09:30:00,514.13,515.36,512.59,513.72,43106.0,511.3462,512.5695,509.8145,510.9384,43106.0
2024-09-12 10:00:00,513.7,515.91,513.08,514.9,25447.0,510.9185,513.1165,510.3019,512.112,25447.0
2024-09-12 10:30:00,514.89,515.45,513.14,513.14,33381.0,512.1021,512.659,510.3615,510.3615,33381.0
2024-09-12 11:00:00,513.14,515.03,512.84,513.79,17242.0,510.3615,512.2413,510.0632,511.008,17242.0
2024-09-12 11:30:00,513.65,514.28,513.05,513.36,13638.0,510.8688,511.4954,510.272,510.5803,13638.0
2024-09-12 12:00:00,513.16,513.99,512.91,513.75,12489.0,510.3814,511.2069,510.1328,510.9682,12489.0
2024-09-12 12:30:00,513.53,516.08,513.53,515.97,9459.0,510.7494,513.2856,510.7494,513.1762,9459.0
2024-09-12 13:00:00,516.12,516.88,516.12,516.8,10843.0,513.3254,514.0813,513.3254,514.0017,10843.0
2024-09-12 13:30:00,516.76,518.58,516.76,518.39,11114.0,513.9619,515.7721,513.9619,515.5831,11114.0
2024-09-12 14:00:00,518.4,519.31,518.37,519.25,16460.0,515.5931,516.4981,515.5632,516.4385,16460.0
2024-09-12 14:30:00,519.24,519.74,517.57,518.56,34598.0,516.4285,516.9258,514.7676,515.7522,34598.0
2024-09-12 15:00:00,518.82,519.62,518.38,519.58,15736.0,516.0108,516.8065,515.5732,516.7667,15736.0
2024-09-12 15:30:00,519.57,521.01,519.18,520.13,89658.0,516.7567,518.1889,516.3688,517.3137,89658.0
2024-09-13 09:30:00,522.0,524.14,519.79,520.4,49973.0,519.1736,521.302,516.9755,517.5822,49973.0
2024-09-13 10:00:00,520.58,520.68,518.37,519.52,35867.0,517.7613,517.8607,515.5632,516.707,35867.0
2024-09-13 10:30:00,519.04,520.91,518.32,519.15,32177.0,516.2296,518.0895,515.5135,516.339,32177.0
2024-09-13 11:00:00,519.27,520.32,519.13,519.44,26019.0,516.4583,517.5027,516.3191,516.6274,26019.0
2024-09-13 11:30:00,519.48,520.94,519.45,519.96,31447.0,516.6672,518.1193,516.6374,517.1446,31447.0
2024-09-13 12:00:00,520.25,520.61,518.92,519.04,23369.0,517.433,517.7911,516.1102,516.2296,23369.0
2024-09-13 12:30:00,519.01,519.01,518.4,518.63,46669.0,516.1998,516.1998,515.5931,515.8218,46669.0
2024-09-13 13:00:00,518.32,520.33,518.07,520.23,40434.0,515.5135,517.5126,515.2648,517.4132,40434.0
2024-09-13 13:30:00,520.35,520.35,519.54,519.77,18218.0,517.5325,517.5325,516.7269,516.9556,18218.0
2024-09-13 14:00:00,519.79,520.33,518.98,519.35,24116.0,516.9755,517.5126,516.1699,516.5379,24116.0
2024-09-13 14:30:00,519.26,519.63,518.63,519.14,17891.0,516.4484,516.8164,515.8218,516.3291,17891.0
2024-09-13 15:00:00,519.12,519.36,518.47,518.65,22537.0,516.3092,516.5479,515.6627,515.8417,22537.0
2024-09-13 15:30:00,518.87,520.42,518.29,520.01,173557.0,516.0605,517.6021,515.4837,517.1943,173557.0
2024-09-16 09:30:00,521.86,524.95,520.62,524.13,64504.0,519.0343,522.1076,517.801,521.292,64504.0
2024-09-16 10:00:00,524.13,525.38,523.13,524.01,36617.0,521.292,522.5353,520.2974,521.1727,36617.0
2024-09-16 10:30:00,524.08,525.45,524.0,524.65,15173.0,521.2423,522.6049,521.1627,521.8092,15173.0
2024-09-16 11:00:00,524.69,525.5,524.55,524.88,27084.0,521.849,522.6546,521.7098,522.038,27084.0
2024-09-16 11:30:00,524.85,526.55,524.81,526.51,12479.0,522.0081,523.6989,521.9684,523.6591,12479.0
2024-09-16 12:00:00,526.29,526.69,525.3,526.56,16183.0,523.4403,523.8382,522.4557,523.7089,16183.0
2024-09-16 12:30:00,526.5,526.79,525.46,526.12,18197.0,523.6492,523.9376,522.6148,523.2713,18197.0
2024-09-16 13:00:00,526.04,526.52,525.65,525.99,17348.0,523.1917,523.6691,522.8038,523.142,17348.0
2024-09-16 13:30:00,526.37,527.37,526.33,527.32,12815.0,523.5199,524.5145,523.4801,524.4648,12815.0
2024-09-16 14:00:00,527.34,527.66,526.91,527.45,20028.0,524.4847,524.8029,524.057,524.5941,20028.0
2024-09-16 14:30:00,527.5,527.66,527.04,527.41,25196.0,524.6438,524.8029,524.1863,524.5543,25196.0
2024-09-16 15:00:00,527.41,527.44,526.54,527.0,18266.0,524.5543,524.5841,523.689,524.1465,18266.0
2024-09-16 15:30:00,527.21,528.02,527.12,527.52,89379.0,524.3554,525.161,524.2658,524.6637,89379.0
2024-09-17 09:30:00,525.1,525.83,520.36,520.37,64168.0,522.2568,522.9828,517.5424,517.5524,64168.0
2024-09-17 10:00:00,520.37,523.12,520.01,521.85,33488.0,517.5524,520.2875,517.1943,519.0244,33488.0
2024-09-17 10:30:00,522.02,522.1,520.1,520.48,80142.0,519.1935,519.273,517.2839,517.6618,80142.0
2024-09-17 11:00:00,520.62,521.85,520.49,521.52,32197.0,517.801,519.0244,517.6717,518.6962,32197.0
2024-09-17 11:30:00,521.51,521.92,520.48,520.66,45034.0,518.6862,519.094,517.6618,517.8408,45034.0
2024-09-17 12:00:00,520.58,520.82,520.0,520.35,42950.0,517.7613,518.0,517.1844,517.5325,42950.0
2024-09-17 12:30:00,520.18,520.18,517.58,518.96,28846.0,517.3634,517.3634,514.7775,516.15,28846.0
2024-09-17 13:00:00,518.61,521.47,518.61,521.47,11658.0,515.8019,518.6464,515.8019,518.6464,11658.0
2024-09-17 13:30:00,521.71,522.03,520.41,521.17,12772.0,518.8851,519.2034,517.5922,518.3481,12772.0
2024-09-17 14:00:00,521.17,522.1,521.17,521.54,12634.0,518.3481,519.273,518.3481,518.7161,12634.0
2024-09-17 14:30:00,521.46,521.77,520.66,521.09,16964.0,518.6365,518.9448,517.8408,518.2685,16964.0
2024-09-17 15:00:00,521.0,521.3,520.71,520.86,14775.0,518.179,518.4774,517.8906,518.0397,14775.0
2024-09-17 15:30:00,520.63,522.82,520.5,522.67,82716.0,517.811,519.9891,517.6817,519.8399,82716.0
2024-09-18 09:30:00,520.64,521.56,516.02,517.64,72625.0,517.8209,518.7359,513.2259,514.8372,72625.0
2024-09-18 10:00:00,517.51,521.28,517.5,521.18,66235.0,514.7079,518.4575,514.6979,518.358,66235.0
2024-09-18 10:30:00,521.17,521.34,519.96,520.01,22181.0,518.3481,518.5171,517.1446,517.1943,22181.0
2024-09-18 11:00:00,519.97,521.47,519.97,521.21,18318.0,517.1546,518.6464,517.1546,518.3878,18318.0
2024-09-18 11:30:00,520.89,521.28,520.56,520.66,10490.0,518.0696,518.4575,517.7414,517.8408,10490.0
2024-09-18 12:00:00,520.65,521.64,520.21,521.62,11204.0,517.8309,518.8155,517.3933,518.7956,11204.0
2024-09-18 12:30:00,521.78,521.92,520.99,521.27,8670.0,518.9548,519.094,518.169,518.4475,8670.0
2024-09-18 13:00:00,521.46,522.01,521.06,521.51,9352.0,518.6365,519.1835,518.2387,518.6862,9352.0
2024-09-18 13:30:00,521.82,521.98,519.8,520.85,21008.0,518.9945,519.1537,516.9855,518.0298,21008.0
2024-09-18 14:00:00,520.56,525.27,520.27,521.14,41474.0,517.7414,522.4259,517.4529,518.3182,41474.0
2024-09-18 14:30:00,521.24,521.54,519.55,520.13,29036.0,518.4177,518.7161,516.7368,517.3137,29036.0
2024-09-18 15:00:00,520.21,522.67,519.79,521.68,31878.0,517.3933,519.8399,516.9755,518.8553,31878.0
2024-09-18 15:30:00,521.89,522.7,519.42,519.52,81134.0,519.0642,519.8698,516.6075,516.707,81134.0
2024-09-19 09:30:00,525.0,526.8,522.84,525.91,64269.0,522.1573,523.9476,520.009,523.0624,64269.0
2024-09-19 10:00:00,524.73,526.17,523.45,524.58,42031.0,521.8888,523.321,520.6157,521.7396,42031.0
2024-09-19 10:30:00,524.71,525.06,522.48,523.4,22923.0,521.8689,522.217,519.651,520.566,22923.0
2024-09-19 11:00:00,523.37,524.47,523.03,524.13,19203.0,520.5361,521.6302,520.198,521.292,19203.0
2024-09-19 11:30:00,523.98,524.33,523.52,524.26,12513.0,521.1428,521.491,520.6853,521.4213,12513.0
2024-09-19 12:00:00,524.02,524.65,523.83,523.86,21149.0,521.1826,521.8092,520.9937,521.0235,21149.0
2024-09-19 12:30:00,523.94,524.18,522.08,522.37,16208.0,521.1031,521.3418,519.2531,519.5416,16208.0
2024-09-19 13:00:00,522.37,523.39,522.12,523.39,11562.0,519.5416,520.556,519.2929,520.556,11562.0
2024-09-19 13:30:00,523.71,525.45,523.71,525.03,8183.0,520.8743,522.6049,520.8743,522.1872,8183.0
2024-09-19 14:00:00,524.81,525.79,524.66,525.58,25367.0,521.9684,522.943,521.8192,522.7342,25367.0
2024-09-19 14:30:00,525.81,526.08,524.82,525.62,24568.0,522.9629,523.2315,521.9783,522.774,24568.0
2024-09-19 15:00:00,525.6,526.49,525.16,525.25,22036.0,522.7541,523.6393,522.3165,522.406,22036.0
2024-09-19 15:30:00,525.04,525.56,523.69,524.29,64660.0,522.1971,522.7143,520.8544,521.4512,64660.0
2024-09-20 09:30:00,523.39,524.31,520.46,521.25,250873.0,520.556,521.4711,517.6419,518.4276,250873.0
2024-09-20 10:00:00,521.61,522.9,520.09,522.06,19733.0,518.7857,520.0687,517.2739,519.2332,19733.0
2024-09-20 10:30:00,521.96,522.1,520.47,520.8,15442.0,519.1338,519.273,517.6519,517.9801,15442.0
2024-09-20 11:00:00,520.8,521.49,520.0,520.99,16432.0,517.9801,518.6663,517.1844,518.169,16432.0
2024-09-20 11:30:00,520.98,522.09,520.44,521.93,10047.0,518.1591,519.2631,517.622,519.1039,10047.0
2024-09-20 12:00:00,521.45,523.08,521.15,522.92,17058.0,518.6265,520.2477,518.3282,520.0886,17058.0
2024-09-20 12:30:00,522.95,523.71,522.94,523.47,7513.0,520.1184,520.8743,520.1085,520.6356,7513.0
2024-09-20 13:00:00,523.6,524.08,523.37,523.85,13352.0,520.7649,521.2423,520.5361,521.0135,13352.0
2024-09-20 13:30:00,524.05,524.52,523.37,523.63,5107.0,521.2125,521.6799,520.5361,520.7947,5107.0
2024-09-20 14:00:00,523.56,523.74,522.58,522.79,9348.0,520.7251,520.9041,519.7504,519.9593,9348.0
2024-09-20 14:30:00,522.79,523.31,521.93,523.31,11214.0,519.9593,520.4765,519.1039,520.4765,11214.0
2024-09-20 15:00:00,523.25,524.0,522.58,523.76,14367.0,520.4168,521.1627,519.7504,520.924,14367.0
2024-09-20 15:30:00,523.76,525.23,522.39,523.74,104626.0,520.924,522.3861,519.5615,520.9041,104626.0
2024-09-23 09:30:00,520.02,527.84,520.02,522.06,44578.0,517.2043,524.9819,517.2043,519.2332,44578.0
2024-09-23 10:00:00,521.92,523.35,521.67,522.0,27200.0,519.094,520.5163,518.8454,519.1736,27200.0
2024-09-23 10:30:00,522.1,522.75,520.66,521.58,33633.0,519.273,519.9195,517.8408,518.7558,33633.0
2024-09-23 11:00:00,521.89,523.29,521.17,523.29,18412.0,519.0642,520.4566,518.3481,520.4566,18412.0
2024-09-23 11:30:00,523.29,523.75,522.03,522.1,20079.0,520.4566,520.9141,519.2034,519.273,20079.0
2024-09-23 12:00:00,521.91,522.8,521.53,522.34,16244.0,519.0841,519.9692,518.7061,519.5117,16244.0
2024-09-23 12:30:00,522.52,522.54,520.09,520.31,13233.0,519.6908,519.7106,517.2739,517.4927,13233.0
2024-09-23 13:00:00,520.15,520.66,519.75,520.15,11988.0,517.3336,517.8408,516.9357,517.3336,11988.0
2024-09-23 13:30:00,520.45,520.82,519.8,519.8,17153.0,517.632,518.0,516.9855,516.9855,17153.0
2024-09-23 14:00:00,519.91,519.91,518.48,518.9,31714.0,517.0949,517.0949,515.6726,516.0904,31714.0
2024-09-23 14:30:00,518.95,518.96,518.12,518.69,28140.0,516.1401,516.15,515.3146,515.8815,28140.0
2024-09-23 15:00:00,518.63,519.4,518.39,518.73,31604.0,515.8218,516.5876,515.5831,515.9213,31604.0
2024-09-23 15:30:00,518.73,521.23,518.73,521.08,70721.0,515.9213,518.4077,515.9213,518.2585,70721.0
2024-09-24 09:30:00,517.28,519.51,513.01,516.27,52684.0,514.4791,516.697,510.2322,513.4746,52684.0
2024-09-24 10:00:00,516.26,517.15,515.44,516.44,25509.0,513.4646,514.3498,512.6491,513.6437,25509.0
2024-09-24 10:30:00,516.51,518.94,515.74,517.78,38618.0,513.7133,516.1301,512.9475,514.9764,38618.0
2024-09-24 11:00:00,517.91,518.19,517.41,517.68,10266.0,515.1057,515.3842,514.6084,514.877,10266.0
2024-09-24 11:30:00,517.57,517.62,516.34,516.6,12206.0,514.7676,514.8173,513.5442,513.8028,12206.0
2024-09-24 12:00:00,516.78,516.79,515.53,515.74,8724.0,513.9818,513.9918,512.7386,512.9475,8724.0
2024-09-24 12:30:00,515.8,517.17,515.6,516.43,16421.0,513.0071,514.3697,512.8082,513.6337,16421.0
2024-09-24 13:00:00,516.46,517.8,516.42,517.65,10584.0,513.6636,514.9963,513.6238,514.8471,10584.0
2024-09-24 13:30:00,517.63,517.63,516.95,517.58,15838.0,514.8272,514.8272,514.1509,514.7775,15838.0
2024-09-24 14:00:00,517.52,518.19,517.25,517.25,14611.0,514.7178,515.3842,514.4493,514.4493,14611.0
2024-09-24 14:30:00,517.23,518.29,516.76,517.58,13139.0,514.4294,515.4837,513.9619,514.7775,13139.0
2024-09-24 15:00:00,517.49,518.21,517.49,517.53,28517.0,514.688,515.4041,514.688,514.7278,28517.0
2024-09-24 15:30:00,517.56,518.95,517.24,518.34,110355.0,514.7576,516.1401,514.4393,515.5334,110355.0
2024-09-25 09:30:00,519.51,522.06,518.02,518.2,32240.0,516.697,519.2332,515.2151,515.3941,32240.0
2024-09-25 10:00:00,517.8,518.68,516.72,516.95,23100.0,514.9963,515.8715,513.9222,514.1509,23100.0
2024-09-25 10:30:00,516.77,517.04,514.9,516.88,17616.0,513.9719,514.2404,512.112,514.0813,17616.0
2024-09-25 11:00:00,516.5,516.55,515.59,516.11,23810.0,513.7033,513.7531,512.7983,513.3155,23810.0
2024-09-25 11:30:00,516.07,516.37,515.36,515.52,13526.0,513.2757,513.5741,512.5695,512.7287,13526.0
2024-09-25 12:00:00,515.67,515.83,514.42,515.11,14647.0,512.8778,513.037,511.6346,512.3209,14647.0
2024-09-25 12:30:00,514.62,515.0,513.29,514.22,24132.0,511.8335,512.2115,510.5107,511.4357,24132.0
2024-09-25 13:00:00,514.03,515.37,513.49,514.88,19089.0,511.2467,512.5795,510.7096,512.0921,19089.0
2024-09-25 13:30:00,514.65,514.86,513.84,514.39,9774.0,511.8634,512.0722,511.0577,511.6048,9774.0
2024-09-25 14:00:00,514.43,514.67,513.89,514.27,11832.0,511.6446,511.8833,511.1075,511.4854,11832.0
2024-09-25 14:30:00,514.33,514.76,514.22,514.6,13774.0,511.5451,511.9728,511.4357,511.8136,13774.0
2024-09-25 15:00:00,514.62,515.1,514.02,514.15,16745.0,511.8335,512.3109,511.2368,511.3661,16745.0
2024-09-25 15:30:00,514.04,514.8,513.16,514.8,75687.0,511.2567,512.0126,510.3814,512.0126,75687.0
2024-09-26 09:30:00,513.24,515.93,511.92,513.37,48224.0,510.461,513.1364,509.1481,510.5903,48224.0
2024-09-26 10:00:00,512.77,514.24,509.7,511.1,50519.0,509.9935,511.4556,506.9402,508.3326,50519.0
2024-09-26 10:30:00,511.1,513.74,511.1,511.66,31064.0,508.3326,510.9583,508.3326,508.8896,31064.0
2024-09-26 11:00:00,511.82,513.07,511.4,511.44,27450.0,509.0487,510.2919,508.631,508.6707,27450.0
2024-09-26 11:30:00,511.4,512.58,511.14,512.2,20548.0,508.631,509.8046,508.3724,509.4266,20548.0
2024-09-26 12:00:00,512.22,512.49,511.71,511.97,15705.0,509.4465,509.7151,508.9393,509.1979,15705.0
2024-09-26 12:30:00,511.85,511.85,511.12,511.34,12065.0,509.0785,509.0785,508.3525,508.5713,12065.0
2024-09-26 13:00:00,511.32,511.98,511.19,511.74,15622.0,508.5514,509.2078,508.4221,508.9691,15622.0
2024-09-26 13:30:00,511.96,512.37,511.74,511.79,12372.0,509.1879,509.5957,508.9691,509.0188,12372.0
2024-09-26 14:00:00,511.97,512.46,511.57,512.13,20556.0,509.1979,509.6852,508.8,509.357,20556.0
2024-09-26 14:30:00,512.09,512.09,509.36,509.53,30572.0,509.3172,509.3172,506.602,506.7711,30572.0
2024-09-26 15:00:00,509.65,510.51,509.26,510.16,41624.0,506.8904,507.7458,506.5025,507.3977,41624.0
2024-09-26 15:30:00,510.06,511.93,509.75,511.63,164254.0,507.2982,509.1581,506.9899,508.8597,164254.0
2024-09-27 09:30:00,511.6,513.71,511.19,513.45,34236.0,508.8299,510.9285,508.4221,510.6699,34236.0
2024-09-27 10:00:00,512.9,516.61,512.75,515.9,30149.0,510.1228,513.8128,509.9737,513.1066,30149.0
2024-09-27 10:30:00,516.21,516.69,514.63,515.41,25317.0,513.4149,513.8923,511.8435,512.6192,25317.0
2024-09-27 11:00:00,514.92,515.89,514.72,515.64,16803.0,512.1319,513.0966,511.933,512.848,16803.0
2024-09-27 11:30:00,515.71,515.71,514.37,514.37,12062.0,512.9176,512.9176,511.5849,511.5849,12062.0
2024-09-27 12:00:00,514.47,514.6,513.67,514.24,15295.0,511.6843,511.8136,510.8887,511.4556,15295.0
2024-09-27 12:30:00,514.13,514.35,513.65,513.86,5030.0,511.3462,511.565,510.8688,511.0776,5030.0
2024-09-27 13:00:00,514.0,514.27,513.71,514.03,7622.0,511.2169,511.4854,510.9285,511.2467,7622.0
2024-09-27 13:30:00,514.01,514.26,513.38,513.99,13513.0,511.2268,511.4755,510.6002,511.2069,13513.0
2024-09-27 14:00:00,514.19,514.3,513.26,513.41,9698.0,511.4059,511.5153,510.4809,510.6301,9698.0
2024-09-27 14:30:00,513.68,513.78,512.56,513.1,19235.0,510.8986,510.9981,509.7847,510.3218,19235.0
2024-09-27 15:00:00,513.29,514.28,513.29,513.56,20283.0,510.5107,511.4954,510.5107,510.7793,20283.0
2024-09-27 15:30:00,513.54,514.2,512.41,512.58,71207.0,510.7594,511.4158,509.6355,509.8046,71207.0
2024-09-30 09:30:00,512.06,512.96,510.31,512.08,34259.0,509.2874,510.1825,507.5469,509.3073,34259.0
2024-09-30 10:00:00,512.03,513.42,511.73,511.9,34679.0,509.2576,510.64,508.9592,509.1283,34679.0
2024-09-30 10:30:00,511.73,513.93,511.73,513.73,21108.0,508.9592,511.1473,508.9592,510.9483,21108.0
2024-09-30 11:00:00,513.73,513.99,512.61,513.01,17509.0,510.9483,511.2069,509.8344,510.2322,17509.0
2024-09-30 11:30:00,513.1,514.37,512.77,514.32,11527.0,510.3218,511.5849,509.9935,511.5352,11527.0
2024-09-30 12:00:00,514.32,515.28,514.31,514.73,13641.0,511.5352,512.49,511.5252,511.9429,13641.0
2024-09-30 12:30:00,514.74,514.91,513.57,514.1,10157.0,511.9529,512.122,510.7892,511.3163,10157.0
2024-09-30 13:00:00,513.84,513.86,512.95,513.45,12927.0,511.0577,511.0776,510.1726,510.6699,12927.0
2024-09-30 13:30:00,513.0,513.93,512.92,513.67,7805.0,510.2223,511.1473,510.1427,510.8887,7805.0
2024-09-30 14:00:00,513.67,513.82,511.47,512.34,13774.0,510.8887,511.0379,508.7006,509.5659,13774.0
2024-09-30 14:30:00,512.24,514.11,512.02,513.19,16269.0,509.4664,511.3263,509.2476,510.4113,16269.0
2024-09-30 15:00:00,513.09,514.04,512.56,513.87,17333.0,510.3118,511.2567,509.7847,511.0876,17333.0
2024-09-30 15:30:00,513.78,517.47,513.78,516.63,110133.0,510.9981,514.6681,510.9981,513.8326,110133.0
2024-10-01 09:30:00,518.64,518.87,511.72,513.54,64796.0,515.8318,516.0605,508.9492,510.7594,64796.0
2024-10-01 10:00:00,512.88,514.19,512.24,513.73,32445.0,510.1029,511.4059,509.4664,510.9483,32445.0
2024-10-01 10:30:00,513.59,514.49,512.64,513.28,17606.0,510.8091,511.7042,509.8642,510.5008,17606.0
2024-10-01 11:00:00,513.26,514.18,512.62,514.01,12292.0,510.4809,511.3959,509.8444,511.2268,12292.0
2024-10-01 11:30:00,513.99,515.06,513.72,513.9,15152.0,511.2069,512.2711,510.9384,511.1174,15152.0
2024-10-01 12:00:00,513.9,514.43,513.31,513.89,13901.0,511.1174,511.6446,510.5306,511.1075,13901.0
2024-10-01 12:30:00,513.84,514.43,513.16,514.17,23923.0,511.0577,511.6446,510.3814,511.386,23923.0
2024-10-01 13:00:00,513.93,514.29,512.43,512.43,17422.0,511.1473,511.5053,509.6554,509.6554,17422.0
2024-10-01 13:30:00,512.5,513.73,512.38,513.33,15500.0,509.725,510.9483,509.6057,510.5505,15500.0
2024-10-01 14:00:00,513.63,514.09,513.21,513.6,22074.0,510.8489,511.3064,510.4312,510.819,22074.0
2024-10-01 14:30:00,513.82,514.09,512.8,513.66,13007.0,511.0379,511.3064,510.0234,510.8787,13007.0
2024-10-01 15:00:00,513.66,514.26,513.24,513.94,20928.0,510.8787,511.4755,510.461,511.1572,20928.0
2024-10-01 15:30:00,513.82,513.91,511.45,512.13,46810.0,511.0379,511.1274,508.6807,509.357,46810.0
2024-10-02 09:30:00,514.07,516.65,511.05,512.52,53273.0,511.2865,513.8525,508.2829,509.7449,53273.0
2024-10-02 10:00:00,512.52,514.46,512.38,513.27,35479.0,509.7449,511.6744,509.6057,510.4908,35479.0
2024-10-02 10:30:00,513.17,514.25,512.73,513.77,26910.0,510.3914,511.4655,509.9538,510.9881,26910.0
2024-10-02 11:00:00,513.61,514.32,513.31,514.32,21737.0,510.829,511.5352,510.5306,511.5352,21737.0
2024-10-02 11:30:00,514.42,514.93,513.13,513.51,15449.0,511.6346,512.1418,510.3516,510.7295,15449.0
2024-10-02 12:00:00,513.18,513.95,512.88,513.34,24761.0,510.4013,511.1672,510.1029,510.5605,24761.0
2024-10-02 12:30:00,513.22,513.43,512.66,512.66,19138.0,510.4411,510.65,509.8841,509.8841,19138.0
2024-10-02 13:00:00,512.53,513.0,512.22,512.99,9720.0,509.7548,510.2223,509.4465,510.2124,9720.0
2024-10-02 13:30:00,512.98,514.14,512.63,514.07,16146.0,510.2024,511.3561,509.8543,511.2865,16146.0
2024-10-02 14:00:00,514.22,514.29,512.75,512.77,15378.0,511.4357,511.5053,509.9737,509.9935,15378.0
2024-10-02 14:30:00,512.75,514.4,512.74,514.29,36584.0,509.9737,511.6147,509.9637,511.5053,36584.0
2024-10-02 15:00:00,514.29,514.36,513.8,514.01,28484.0,511.5053,511.5749,511.018,511.2268,28484.0
2024-10-02 15:30:00,514.0,514.78,513.65,514.7,86762.0,511.2169,511.9927,510.8688,511.9131,86762.0
2024-10-03 09:30:00,514.57,515.69,513.79,514.2,30337.0,511.7838,512.8977,511.008,511.4158,30337.0
2024-10-03 10:00:00,514.95,516.29,514.21,515.08,51941.0,512.1617,513.4945,511.4257,512.291,51941.0
2024-10-03 10:30:00,514.93,515.08,513.43,514.63,26858.0,512.1418,512.291,510.65,511.8435,26858.0
2024-10-03 11:00:00,514.27,515.0,513.53,514.76,10131.0,511.4854,512.2115,510.7494,511.9728,10131.0
2024-10-03 11:30:00,515.0,515.8,514.8,515.4,18178.0,512.2115,513.0071,512.0126,512.6093,18178.0
2024-10-03 12:00:00,515.46,516.98,515.36,516.49,10487.0,512.669,514.1807,512.5695,513.6934,10487.0
2024-10-03 12:30:00,516.02,516.46,513.89,514.75,10389.0,513.2259,513.6636,511.1075,511.9628,10389.0
2024-10-03 13:00:00,514.87,515.0,514.23,515.0,11878.0,512.0822,512.2115,511.4456,512.2115,11878.0
2024-10-03 13:30:00,515.05,515.63,514.37,514.8,5706.0,512.2612,512.8381,511.5849,512.0126,5706.0
2024-10-03 14:00:00,514.84,515.11,514.33,514.86,10882.0,512.0523,512.3209,511.5451,512.0722,10882.0
2024-10-03 14:30:00,514.76,514.76,513.92,514.48,11734.0,511.9728,511.9728,511.1373,511.6943,11734.0
2024-10-03 15:00:00,514.12,514.4,513.58,514.39,11601.0,511.3362,511.6147,510.7992,511.6048,11601.0
2024-10-03 15:30:00,514.39,515.08,513.9,514.44,42597.0,511.6048,512.291,511.1174,511.6545,42597.0
2024-10-04 09:30:00,513.58,516.14,512.04,514.0,34681.0,510.7992,513.3453,509.2675,511.2169,34681.0
2024-10-04 10:00:00,513.87,515.47,511.33,512.15,20715.0,511.0876,512.6789,508.5613,509.3769,20715.0
2024-10-04 10:30:00,512.32,513.56,509.36,510.53,23777.0,509.546,510.7793,506.602,507.7657,23777.0
2024-10-04 11:00:00,510.37,511.06,508.35,508.96,11963.0,507.6065,508.2928,505.5975,506.2042,11963.0
2024-10-04 11:30:00,508.87,511.08,508.82,510.99,9972.0,506.1147,508.3127,506.0649,508.2232,9972.0
2024-10-04 12:00:00,511.17,511.24,508.94,509.21,7218.0,508.4022,508.4718,506.1843,506.4528,7218.0
2024-10-04 12:30:00,508.94,511.42,508.55,511.42,10863.0,506.1843,508.6509,505.7964,508.6509,10863.0
2024-10-04 13:00:00,510.94,512.09,510.61,511.65,6704.0,508.1735,509.3172,507.8452,508.8796,6704.0
2024-10-04 13:30:00,511.64,511.64,510.13,510.74,9632.0,508.8697,508.8697,507.3678,507.9745,9632.0
2024-10-04 14:00:00,510.61,510.61,509.14,509.94,11159.0,507.8452,507.8452,506.3832,507.1789,11159.0
2024-10-04 14:30:00,509.95,511.2,509.94,511.01,12804.0,507.1888,508.432,507.1789,508.2431,12804.0
2024-10-04 15:00:00,510.71,512.09,510.58,512.08,12597.0,507.9447,509.3172,507.8154,509.3073,12597.0
2024-10-04 15:30:00,511.84,512.89,511.61,512.14,53334.0,509.0686,510.1129,508.8398,509.367,53334.0
2024-10-07 09:30:00,512.55,513.56,510.6,511.32,25039.0,509.7747,510.7793,507.8353,508.5514,25039.0
2024-10-07 10:00:00,511.59,512.3,511.03,511.64,15339.0,508.8199,509.5261,508.263,508.8697,15339.0
2024-10-07 10:30:00,511.36,512.27,510.6,511.04,13055.0,508.5912,509.4963,507.8353,508.2729,13055.0
2024-10-07 11:00:00,510.68,511.76,510.01,510.4,17610.0,507.9149,508.989,507.2485,507.6364,17610.0
2024-10-07 11:30:00,510.38,510.4,508.73,508.76,15803.0,507.6165,507.6364,505.9754,506.0053,15803.0
2024-10-07 12:00:00,508.76,509.44,508.11,509.15,12743.0,506.0053,506.6816,505.3588,506.3931,12743.0
2024-10-07 12:30:00,509.15,509.15,508.0,508.65,8433.0,506.3931,506.3931,505.2494,505.8959,8433.0
2024-10-07 13:00:00,508.34,508.49,507.77,508.19,10916.0,505.5875,505.7367,505.0206,505.4383,10916.0
2024-10-07 13:30:00,508.14,508.14,506.83,507.04,10551.0,505.3886,505.3886,504.0857,504.2946,10551.0
2024-10-07 14:00:00,507.05,507.24,505.97,506.38,16643.0,504.3045,504.4935,503.2304,503.6381,16643.0
2024-10-07 14:30:00,506.0,506.42,505.14,506.09,35842.0,503.2602,503.6779,502.4049,503.3497,35842.0
2024-10-07 15:00:00,505.69,507.39,505.69,507.03,17610.0,502.9519,504.6427,502.9519,504.2846,17610.0
2024-10-07 15:30:00,506.55,507.12,505.45,506.65,89050.0,503.8072,504.3741,502.7132,503.9067,89050.0
2024-10-08 09:30:00,511.32,516.68,510.46,515.89,62017.0,508.5514,513.8824,507.6961,513.0966,62017.0
2024-10-08 10:00:00,515.39,518.32,514.92,518.03,52694.0,512.5994,515.5135,512.1319,515.2251,52694.0
2024-10-08 10:30:00,518.03,518.29,514.75,515.82,52916.0,515.2251,515.4837,511.9628,513.027,52916.0
2024-10-08 11:00:00,515.94,517.3,515.77,517.23,15074.0,513.1464,514.499,512.9773,514.4294,15074.0
2024-10-08 11:30:00,517.45,517.74,516.14,516.77,7546.0,514.6482,514.9366,513.3453,513.9719,7546.0
2024-10-08 12:00:00,516.62,516.62,515.12,515.66,8279.0,513.8227,513.8227,512.3308,512.8679,8279.0
2024-10-08 12:30:00,515.75,517.5,515.53,517.4,5947.0,512.9574,514.6979,512.7386,514.5985,5947.0
2024-10-08 13:00:00,517.53,517.74,515.99,517.63,16137.0,514.7278,514.9366,513.1961,514.8272,16137.0
2024-10-08 13:30:00,517.63,518.19,516.87,517.12,10539.0,514.8272,515.3842,514.0713,514.32,10539.0
2024-10-08 14:00:00,517.4,517.97,517.26,517.5,15391.0,514.5985,515.1654,514.4592,514.6979,15391.0
2024-10-08 14:30:00,517.57,518.62,517.5,518.27,8502.0,514.7676,515.8119,514.6979,515.4638,8502.0
2024-10-08 15:00:00,518.3,518.76,517.7,518.76,12701.0,515.4936,515.9511,514.8968,515.9511,12701.0
2024-10-08 15:30:00,518.7,519.56,518.31,518.58,52083.0,515.8914,516.7468,515.5035,515.7721,52083.0
2024-10-09 09:30:00,519.0,523.25,518.56,522.63,47796.0,516.1898,520.4168,515.7522,519.8002,47796.0
2024-10-09 10:00:00,522.36,522.51,519.5,520.4,40737.0,519.5316,519.6808,516.6871,517.5822,40737.0
2024-10-09 10:30:00,520.28,523.29,520.28,522.67,18445.0,517.4629,520.4566,517.4629,519.8399,18445.0
2024-10-09 11:00:00,522.88,523.16,521.13,521.92,14732.0,520.0488,520.3273,518.3083,519.094,14732.0
2024-10-09 11:30:00,522.22,524.03,521.91,523.72,11584.0,519.3924,521.1926,519.0841,520.8843,11584.0
2024-10-09 12:00:00,523.71,524.35,522.8,523.15,11174.0,520.8743,521.5108,519.9692,520.3173,11174.0
2024-10-09 12:30:00,523.0,523.8,522.57,522.57,9794.0,520.1682,520.9638,519.7405,519.7405,9794.0
2024-10-09 13:00:00,522.39,523.73,522.39,523.39,10745.0,519.5615,520.8942,519.5615,520.556,10745.0
2024-10-09 13:30:00,523.49,523.94,521.98,522.34,18343.0,520.6555,521.1031,519.1537,519.5117,18343.0
2024-10-09 14:00:00,522.17,522.62,521.55,522.28,10118.0,519.3426,519.7902,518.726,519.4521,10118.0
2024-10-09 14:30:00,521.77,522.57,521.25,521.89,21755.0,518.9448,519.7405,518.4276,519.0642,21755.0
2024-10-09 15:00:00,521.79,522.24,521.25,522.08,26852.0,518.9647,519.4123,518.4276,519.2531,26852.0
2024-10-09 15:30:00,522.17,522.89,521.33,521.47,112328.0,519.3426,520.0587,518.5072,518.6464,112328.0
2024-10-10 09:30:00,519.95,521.49,518.63,519.59,32771.0,517.1347,518.6663,515.8218,516.7766,32771.0
2024-10-10 10:00:00,519.38,520.55,517.28,517.59,21297.0,516.5678,517.7314,514.4791,514.7874,21297.0
2024-10-10 10:30:00,517.93,518.5,517.33,517.49,17028.0,515.1256,515.6925,514.5289,514.688,17028.0
2024-10-10 11:00:00,517.65,519.17,517.28,517.91,19495.0,514.8471,516.3589,514.4791,515.1057,19495.0
2024-10-10 11:30:00,517.91,517.98,517.04,517.24,13036.0,515.1057,515.1753,514.2404,514.4393,13036.0
2024-10-10 12:00:00,517.56,517.57,516.95,517.09,15346.0,514.7576,514.7676,514.1509,514.2902,15346.0
2024-10-10 12:30:00,517.08,517.14,515.34,515.42,10973.0,514.2802,514.3399,512.5496,512.6292,10973.0
2024-10-10 13:00:00,515.39,515.75,514.63,515.23,14711.0,512.5994,512.9574,511.8435,512.4402,14711.0
2024-10-10 13:30:00,515.39,515.47,513.95,515.15,9107.0,512.5994,512.6789,511.1672,512.3607,9107.0
2024-10-10 14:00:00,515.38,515.38,514.46,514.94,10672.0,512.5894,512.5894,511.6744,512.1518,10672.0
2024-10-10 14:30:00,514.78,515.05,514.37,514.84,9129.0,511.9927,512.2612,511.5849,512.0523,9129.0
2024-10-10 15:00:00,514.84,515.2,514.44,515.07,15116.0,512.0523,512.4104,511.6545,512.2811,15116.0
2024-10-10 15:30:00,515.05,516.66,514.87,515.1,69043.0,512.2612,513.8625,512.0822,512.3109,69043.0
2024-10-11 09:30:00,517.52,520.6,516.67,519.72,31492.0,514.7178,517.7811,513.8724,516.9059,31492.0
2024-10-11 10:00:00,519.72,521.02,518.84,520.88,39192.0,516.9059,518.1989,516.0307,518.0596,39192.0
2024-10-11 10:30:00,520.86,521.01,519.06,519.67,22354.0,518.0397,518.1889,516.2495,516.8562,22354.0
2024-10-11 11:00:00,519.52,521.47,519.37,519.97,18172.0,516.707,518.6464,516.5578,517.1546,18172.0
2024-10-11 11:30:00,520.49,521.91,520.49,521.82,9379.0,517.6717,519.0841,517.6717,518.9945,9379.0
2024-10-11 12:00:00,521.85,521.89,520.62,520.62,11580.0,519.0244,519.0642,517.801,517.801,11580.0
2024-10-11 12:30:00,520.44,521.38,520.24,520.5,9820.0,517.622,518.5569,517.4231,517.6817,9820.0
2024-10-11 13:00:00,520.76,521.12,520.5,520.97,6753.0,517.9403,518.2983,517.6817,518.1491,6753.0
2024-10-11 13:30:00,520.98,521.8,520.75,521.09,10494.0,518.1591,518.9746,517.9303,518.2685,10494.0
2024-10-11 14:00:00,521.26,521.74,520.95,520.95,12121.0,518.4376,518.915,518.1293,518.1293,12121.0
2024-10-11 14:30:00,520.85,521.23,520.3,521.05,7641.0,518.0298,518.4077,517.4828,518.2287,7641.0
2024-10-11 15:00:00,521.34,522.2,521.17,521.53,17037.0,518.5171,519.3725,518.3481,518.7061,17037.0
2024-10-11 15:30:00,521.57,522.72,521.57,522.13,37806.0,518.7459,519.8897,518.7459,519.3029,37806.0
2024-10-14 09:30:00,522.56,525.0,522.56,524.79,39159.0,519.7305,522.1573,519.7305,521.9485,39159.0
2024-10-14 10:00:00,524.92,526.66,524.82,526.11,20269.0,522.0778,523.8083,521.9783,523.2613,20269.0
2024-10-14 10:30:00,526.32,527.45,526.07,527.1,17363.0,523.4702,524.5941,523.2215,524.246,17363.0
2024-10-14 11:00:00,526.92,527.78,526.36,526.53,23585.0,524.0669,524.9223,523.51,523.679,23585.0
2024-10-14 11:30:00,526.55,527.71,526.4,527.35,13574.0,523.6989,524.8526,523.5497,524.4946,13574.0
2024-10-14 12:00:00,527.45,527.57,525.6,526.36,17128.0,524.5941,524.7134,522.7541,523.51,17128.0
2024-10-14 12:30:00,526.26,526.79,526.02,526.02,7815.0,523.4105,523.9376,523.1718,523.1718,7815.0
2024-10-14 13:00:00,526.4,526.4,525.33,525.61,15419.0,523.5497,523.5497,522.4855,522.764,15419.0
2024-10-14 13:30:00,525.6,526.22,525.4,525.93,12643.0,522.7541,523.3707,522.5552,523.0823,12643.0
2024-10-14 14:00:00,525.63,526.69,525.63,526.56,18990.0,522.7839,523.8382,522.7839,523.7089,18990.0
2024-10-14 14:30:00,526.55,528.04,526.54,527.67,13986.0,523.6989,525.1809,523.689,524.8129,13986.0
2024-10-14 15:00:00,527.63,528.43,527.4,528.1,9653.0,524.7731,525.5688,524.5443,525.2405,9653.0
2024-10-14 15:30:00,528.1,528.54,527.34,527.53,58535.0,525.2405,525.6782,524.4847,524.6736,58535.0
2024-10-15 09:30:00,530.0,533.29,528.66,530.27,81387.0,527.1302,530.4024,525.7975,527.3988,81387.0
2024-10-15 10:00:00,530.6,532.28,529.09,531.81,42416.0,527.727,529.3979,526.2252,528.9304,42416.0
2024-10-15 10:30:00,531.87,532.21,529.88,530.21,31205.0,528.9901,529.3283,527.0109,527.3391,31205.0
2024-10-15 11:00:00,530.26,530.89,528.99,530.18,20533.0,527.3888,528.0154,526.1257,527.3093,20533.0
2024-10-15 11:30:00,530.51,531.39,529.52,530.68,17201.0,527.6375,528.5127,526.6528,527.8066,17201.0
2024-10-15 12:00:00,530.99,532.1,530.99,531.91,16511.0,528.1149,529.2189,528.1149,529.0299,16511.0
2024-10-15 12:30:00,531.68,531.98,530.65,530.86,17611.0,528.8012,529.0995,527.7767,527.9856,17611.0
2024-10-15 13:00:00,530.92,531.48,530.33,530.76,13147.0,528.0453,528.6022,527.4585,527.8861,13147.0
2024-10-15 13:30:00,530.54,530.92,529.54,529.54,10514.0,527.6673,528.0453,526.6727,526.6727,10514.0
2024-10-15 14:00:00,529.81,529.81,529.03,529.21,11969.0,526.9413,526.9413,526.1655,526.3445,11969.0
2024-10-15 14:30:00,529.36,529.44,528.51,528.69,20874.0,526.4937,526.5733,525.6483,525.8273,20874.0
2024-10-15 15:00:00,528.9,529.25,527.85,528.27,19440.0,526.0362,526.3843,524.9919,525.4096,19440.0
2024-10-15 15:30:00,528.28,529.12,527.83,528.75,79360.0,525.4196,526.255,524.972,525.887,79360.0
2024-10-16 09:30:00,524.86,529.48,522.01,524.44,79013.0,522.0181,526.6131,519.1835,521.6004,79013.0
2024-10-16 10:00:00,524.44,527.87,524.44,527.11,29098.0,521.6004,525.0118,521.6004,524.2559,29098.0
2024-10-16 10:30:00,527.39,527.79,524.14,525.11,26293.0,524.5344,524.9322,521.302,522.2667,26293.0
2024-10-16 11:00:00,525.36,526.99,525.35,526.79,14328.0,522.5154,524.1365,522.5054,523.9376,14328.0
2024-10-16 11:30:00,526.73,527.84,526.58,527.33,6341.0,523.878,524.9819,523.7288,524.4747,6341.0
2024-10-16 12:00:00,527.33,528.34,527.17,527.31,11376.0,524.4747,525.4792,524.3156,524.4548,11376.0
2024-10-16 12:30:00,527.31,528.21,527.31,527.97,6664.0,524.4548,525.3499,524.4548,525.1112,6664.0
2024-10-16 13:00:00,527.98,528.18,526.72,527.58,9329.0,525.1212,525.3201,523.868,524.7234,9329.0
2024-10-16 13:30:00,527.54,527.98,527.22,527.98,9094.0,524.6836,525.1212,524.3653,525.1212,9094.0
2024-10-16 14:00:00,528.03,529.48,528.03,529.05,10048.0,525.1709,526.6131,525.1709,526.1854,10048.0
2024-10-16 14:30:00,529.06,529.31,528.45,528.48,12472.0,526.1953,526.444,525.5886,525.6185,12472.0
2024-10-16 15:00:00,528.64,529.55,528.15,529.28,17392.0,525.7776,526.6827,525.2903,526.4141,17392.0
2024-10-16 15:30:00,529.11,529.61,528.95,529.08,46861.0,526.2451,526.7424,526.0859,526.2152,46861.0
2024-10-17 09:30:00,531.74,532.0,526.52,527.57,61639.0,528.8608,529.1194,523.6691,524.7134,61639.0
2024-10-17 10:00:00,527.57,527.81,520.31,520.31,46302.0,524.7134,524.9521,517.4927,517.4927,46302.0
2024-10-17 10:30:00,520.73,520.99,515.21,517.89,61641.0,517.9104,518.169,512.4203,515.0858,61641.0
2024-10-17 11:00:00,517.01,519.77,516.64,519.16,30285.0,514.2106,516.9556,513.8426,516.3489,30285.0
2024-10-17 11:30:00,519.18,521.37,517.71,520.92,43366.0,516.3688,518.547,514.9068,518.0994,43366.0
2024-10-17 12:00:00,520.74,523.38,520.73,523.08,13035.0,517.9204,520.5461,517.9104,520.2477,13035.0
2024-10-17 12:30:00,523.07,524.16,522.64,523.02,47154.0,520.2378,521.3219,519.8101,520.188,47154.0
2024-10-17 13:00:00,523.25,523.68,521.8,522.23,23152.0,520.4168,520.8445,518.9746,519.4023,23152.0
2024-10-17 13:30:00,522.15,523.69,521.91,523.0,41152.0,519.3228,520.8544,519.0841,520.1682,41152.0
2024-10-17 14:00:00,522.97,522.97,520.31,520.4,22814.0,520.1383,520.1383,517.4927,517.5822,22814.0
2024-10-17 14:30:00,520.53,521.55,519.87,520.02,30667.0,517.7115,518.726,517.0551,517.2043,30667.0
2024-10-17 15:00:00,520.08,521.29,518.99,520.15,43217.0,517.264,518.4674,516.1799,517.3336,43217.0
2024-10-17 15:30:00,520.2,520.7,517.71,518.96,102942.0,517.3833,517.8806,514.9068,516.15,102942.0
2024-10-18 09:30:00,523.91,525.17,520.88,521.55,186125.0,521.0732,522.3264,518.0596,518.726,186125.0
2024-10-18 10:00:00,521.51,524.27,521.44,522.5,84715.0,518.6862,521.4313,518.6166,519.6709,84715.0
2024-10-18 10:30:00,522.5,523.6,522.3,523.21,81106.0,519.6709,520.7649,519.4719,520.377,81106.0
2024-10-18 11:00:00,523.11,524.42,522.82,523.92,63434.0,520.2776,521.5805,519.9891,521.0832,63434.0
2024-10-18 11:30:00,524.13,524.5,523.43,523.89,19666.0,521.292,521.66,520.5958,521.0533,19666.0
2024-10-18 12:00:00,524.12,524.87,523.76,524.19,24007.0,521.2821,522.028,520.924,521.3517,24007.0
2024-10-18 12:30:00,524.0,524.8,523.81,523.92,23541.0,521.1627,521.9584,520.9738,521.0832,23541.0
2024-10-18 13:00:00,524.0,524.11,523.4,523.6,17910.0,521.1627,521.2721,520.566,520.7649,17910.0
2024-10-18 13:30:00,523.71,524.06,523.7,523.73,11725.0,520.8743,521.2224,520.8644,520.8942,11725.0
2024-10-18 14:00:00,523.73,525.58,523.3,524.74,34779.0,520.8942,522.7342,520.4665,521.8987,34779.0
2024-10-18 14:30:00,524.81,525.08,523.66,524.37,17708.0,521.9684,522.2369,520.8246,521.5307,17708.0
2024-10-18 15:00:00,524.22,524.61,523.33,524.01,26659.0,521.3815,521.7694,520.4964,521.1727,26659.0
2024-10-18 15:30:00,524.01,525.3,523.79,524.7,207974.0,521.1727,522.4557,520.9539,521.8589,207974.0
2024-10-21 09:30:00,521.17,523.49,520.33,522.62,44274.0,518.3481,520.6555,517.5126,519.7902,44274.0
2024-10-21 10:00:00,522.62,524.75,521.12,521.97,26391.0,519.7902,521.9087,518.2983,519.1437,26391.0
2024-10-21 10:30:00,521.64,521.95,519.21,519.46,19074.0,518.8155,519.1238,516.3987,516.6473,19074.0
2024-10-21 11:00:00,519.41,520.97,518.69,520.22,23579.0,516.5976,518.1491,515.8815,517.4032,23579.0
2024-10-21 11:30:00,520.22,522.42,520.08,522.0,16767.0,517.4032,519.5913,517.264,519.1736,16767.0
2024-10-21 12:00:00,521.97,523.07,521.51,522.99,12396.0,519.1437,520.2378,518.6862,520.1582,12396.0
2024-10-21 12:30:00,522.99,523.87,522.27,523.56,10802.0,520.1582,521.0334,519.4421,520.7251,10802.0
2024-10-21 13:00:00,523.76,523.76,522.92,523.21,10031.0,520.924,520.924,520.0886,520.377,10031.0
2024-10-21 13:30:00,523.19,524.73,523.19,524.62,10517.0,520.3571,521.8888,520.3571,521.7794,10517.0
2024-10-21 14:00:00,524.62,524.64,523.44,523.45,16874.0,521.7794,521.7993,520.6058,520.6157,16874.0
2024-10-21 14:30:00,523.51,523.84,523.1,523.25,14391.0,520.6754,521.0036,520.2676,520.4168,14391.0
2024-10-21 15:00:00,523.25,523.84,522.81,523.7,22843.0,520.4168,521.0036,519.9792,520.8644,22843.0
2024-10-21 15:30:00,523.46,523.56,521.37,523.08,74772.0,520.6257,520.7251,518.547,520.2477,74772.0
2024-10-22 09:30:00,519.06,519.38,512.46,513.71,64035.0,516.2495,516.5678,509.6852,510.9285,64035.0
2024-10-22 10:00:00,513.72,515.65,512.94,513.68,21410.0,510.9384,512.8579,510.1626,510.8986,21410.0
2024-10-22 10:30:00,513.3,514.35,512.66,513.47,14902.0,510.5207,511.565,509.8841,510.6898,14902.0
2024-10-22 11:00:00,513.68,514.66,513.3,513.53,11033.0,510.8986,511.8733,510.5207,510.7494,11033.0
2024-10-22 11:30:00,514.06,514.42,513.22,513.91,18458.0,511.2766,511.6346,510.4411,511.1274,18458.0
2024-10-22 12:00:00,513.91,513.91,512.31,513.14,20779.0,511.1274,511.1274,509.536,510.3615,20779.0
2024-10-22 12:30:00,512.8,513.5,511.98,512.21,13243.0,510.0234,510.7196,509.2078,509.4366,13243.0
2024-10-22 13:00:00,512.21,513.11,510.63,510.68,21537.0,509.4366,510.3317,507.8651,507.9149,21537.0
2024-10-22 13:30:00,510.63,513.66,510.63,513.03,36360.0,507.8651,510.8787,507.8651,510.2521,36360.0
2024-10-22 14:00:00,513.04,513.31,511.67,512.72,12413.0,510.2621,510.5306,508.8995,509.9438,12413.0
2024-10-22 14:30:00,513.24,513.44,512.52,512.69,11367.0,510.461,510.6599,509.7449,509.914,11367.0
2024-10-22 15:00:00,512.63,513.89,512.31,513.68,10255.0,509.8543,511.1075,509.536,510.8986,10255.0
2024-10-22 15:30:00,513.67,514.74,512.99,513.0,67518.0,510.8887,511.9529,510.2124,510.2223,67518.0
2024-10-23 09:30:00,513.5,514.55,511.44,511.96,31203.0,510.7196,511.7639,508.6707,509.1879,31203.0
2024-10-23 10:00:00,512.0,513.88,510.09,510.46,17199.0,509.2277,511.0975,507.3281,507.6961,17199.0
2024-10-23 10:30:00,510.38,512.64,510.37,511.33,17142.0,507.6165,509.8642,507.6065,508.5613,17142.0
2024-10-23 11:00:00,511.32,511.79,510.3,511.16,18755.0,508.5514,509.0188,507.5369,508.3923,18755.0
2024-10-23 11:30:00,511.13,512.08,510.42,511.64,14743.0,508.3624,509.3073,507.6563,508.8697,14743.0
2024-10-23 12:00:00,511.63,512.29,511.11,511.28,12781.0,508.8597,509.5161,508.3425,508.5116,12781.0
2024-10-23 12:30:00,511.0,511.81,510.65,511.01,11479.0,508.2331,509.0387,507.885,508.2431,11479.0
2024-10-23 13:00:00,511.25,511.36,510.19,510.98,15879.0,508.4818,508.5912,507.4275,508.2132,15879.0
2024-10-23 13:30:00,510.89,510.92,510.23,510.48,10428.0,508.1237,508.1536,507.4673,507.7159,10428.0
2024-10-23 14:00:00,510.48,510.76,509.59,510.76,14922.0,507.7159,507.9944,506.8308,507.9944,14922.0
2024-10-23 14:30:00,511.02,511.75,510.83,511.3,11125.0,508.253,508.9791,508.064,508.5315,11125.0
2024-10-23 15:00:00,511.48,512.18,510.97,511.44,15296.0,508.7105,509.4067,508.2033,508.6707,15296.0
2024-10-23 15:30:00,511.34,511.93,509.92,510.7,75429.0,508.5713,509.1581,507.159,507.9348,75429.0
2024-10-24 09:30:00,499.0,504.42,492.04,496.13,170147.0,496.2981,501.6888,489.3758,493.4436,170147.0
2024-10-24 10:00:00,495.72,499.44,495.0,498.91,62893.0,493.0359,496.7357,492.3198,496.2086,62893.0
2024-10-24 10:30:00,499.02,501.88,497.73,501.57,40782.0,496.318,499.1625,495.035,498.8542,40782.0
2024-10-24 11:00:00,501.47,502.12,499.03,499.28,21173.0,498.7547,499.4012,496.3279,496.5766,21173.0
2024-10-24 11:30:00,499.51,500.46,497.02,499.02,38489.0,496.8053,497.7502,494.3288,496.318,38489.0
2024-10-24 12:00:00,499.02,500.16,498.29,498.8,44089.0,496.318,497.4518,495.5919,496.0992,44089.0
2024-10-24 12:30:00,498.77,499.44,498.12,498.32,22472.0,496.0693,496.7357,495.4229,495.6218,22472.0
2024-10-24 13:00:00,498.1,499.14,497.69,498.1,24956.0,495.403,496.4373,494.9952,495.403,24956.0
2024-10-24 13:30:00,497.99,497.99,495.38,496.31,66112.0,495.2936,495.2936,492.6977,493.6227,66112.0
2024-10-24 14:00:00,496.1,497.93,496.1,496.63,26438.0,493.4138,495.2339,493.4138,493.9409,26438.0
2024-10-24 14:30:00,496.52,496.71,495.54,496.71,39735.0,493.8315,494.0205,492.8568,494.0205,39735.0
2024-10-24 15:00:00,496.54,496.54,494.45,495.11,48723.0,493.8514,493.8514,491.7727,492.4292,48723.0
2024-10-24 15:30:00,494.93,495.07,492.11,493.07,173769.0,492.2501,492.3894,489.4454,490.4002,173769.0
2024-10-25 09:30:00,497.59,498.93,494.45,496.1,41321.0,494.8957,496.2285,491.7727,493.4138,41321.0
2024-10-25 10:00:00,495.93,496.71,494.27,495.52,20526.0,493.2447,494.0205,491.5937,492.8369,20526.0
2024-10-25 10:30:00,495.28,496.08,494.41,494.41,20158.0,492.5982,493.3939,491.733,491.733,20158.0
2024-10-25 11:00:00,494.61,496.36,494.06,494.06,18312.0,491.9319,493.6724,491.3849,491.3849,18312.0
2024-10-25 11:30:00,494.4,494.5,493.0,493.49,10419.0,491.723,491.8225,490.3306,490.8179,10419.0
2024-10-25 12:00:00,493.73,493.73,492.6,493.51,12771.0,491.0566,491.0566,489.9328,490.8378,12771.0
2024-10-25 12:30:00,493.49,493.49,491.53,491.65,16354.0,490.8179,490.8179,488.8685,488.9879,16354.0
2024-10-25 13:00:00,491.67,492.33,490.14,490.87,16237.0,489.0078,489.6642,487.4861,488.2121,16237.0
2024-10-25 13:30:00,490.86,490.99,489.11,490.45,24126.0,488.2022,488.3315,486.4617,487.7944,24126.0
2024-10-25 14:00:00,490.29,490.64,488.81,489.78,18791.0,487.6353,487.9834,486.1633,487.128,18791.0
2024-10-25 14:30:00,489.44,489.89,488.78,489.7,14812.0,486.7899,487.2374,486.1334,487.0485,14812.0
2024-10-25 15:00:00,489.75,490.02,488.64,489.38,30975.0,487.0982,487.3667,485.9942,486.7302,30975.0
2024-10-25 15:30:00,489.19,491.01,488.67,490.72,93733.0,486.5412,488.3514,486.024,488.0629,93733.0
2024-10-28 09:30:00,493.85,494.93,492.14,492.47,42668.0,491.176,492.2501,489.4752,489.8035,42668.0
2024-10-28 10:00:00,492.09,492.28,490.38,490.92,29414.0,489.4255,489.6145,487.7248,488.2619,29414.0
2024-10-28 10:30:00,491.4,491.4,488.61,488.98,34675.0,488.7393,488.7393,485.9644,486.3324,34675.0
2024-10-28 11:00:00,488.91,489.12,487.31,488.43,27710.0,486.2627,486.4716,484.6714,485.7853,27710.0
2024-10-28 11:30:00,488.27,488.72,486.83,487.56,30016.0,485.6262,486.0738,484.194,484.92,30016.0
2024-10-28 12:00:00,487.66,488.28,487.19,487.5,32269.0,485.0195,485.6361,484.552,484.8604,32269.0
2024-10-28 12:30:00,487.62,488.05,487.0,487.8,14043.0,484.9797,485.4074,484.3631,485.1587,14043.0
2024-10-28 13:00:00,487.79,487.91,486.31,486.99,27393.0,485.1488,485.2682,483.6768,484.3531,27393.0
2024-10-28 13:30:00,487.0,488.36,486.96,487.65,25238.0,484.3631,485.7157,484.3233,485.0096,25238.0
2024-10-28 14:00:00,487.63,488.04,487.34,487.74,37461.0,484.9897,485.3974,484.7012,485.0991,37461.0
2024-10-28 14:30:00,487.91,487.91,487.16,487.16,21645.0,485.2682,485.2682,484.5222,484.5222,21645.0
2024-10-28 15:00:00,487.07,487.93,487.01,487.8,49248.0,484.4327,485.288,484.373,485.1587,49248.0
2024-10-28 15:30:00,487.69,488.09,486.99,487.32,147326.0,485.0493,485.4472,484.3531,484.6813,147326.0
2024-10-29 09:30:00,487.69,489.7,486.14,488.88,51361.0,485.0493,487.0485,483.5077,486.2329,51361.0
2024-10-29 10:00:00,489.18,489.26,486.36,486.77,72747.0,486.5313,486.6108,483.7265,484.1343,72747.0
2024-10-29 10:30:00,486.77,489.25,486.03,489.06,75160.0,484.1343,486.6009,483.3983,486.4119,75160.0
2024-10-29 11:00:00,488.88,489.82,488.53,489.0,36348.0,486.2329,487.1678,485.8848,486.3522,36348.0
2024-10-29 11:30:00,488.93,489.71,488.51,488.91,25026.0,486.2826,487.0584,485.8649,486.2627,25026.0
2024-10-29 12:00:00,488.99,489.5,488.41,488.41,33411.0,486.3423,486.8495,485.7654,485.7654,33411.0
2024-10-29 12:30:00,488.85,489.2,488.09,489.04,36017.0,486.2031,486.5512,485.4472,486.392,36017.0
2024-10-29 13:00:00,489.04,489.35,488.22,488.31,33146.0,486.392,486.7004,485.5765,485.666,33146.0
2024-10-29 13:30:00,488.32,488.5,487.91,488.26,24775.0,485.6759,485.855,485.2682,485.6163,24775.0
2024-10-29 14:00:00,488.49,488.49,487.59,488.36,17667.0,485.845,485.845,484.9499,485.7157,17667.0
2024-10-29 14:30:00,488.49,489.28,488.37,488.71,19806.0,485.845,486.6307,485.7257,486.0638,19806.0
2024-10-29 15:00:00,488.62,488.8,487.59,488.11,40964.0,485.9743,486.1533,484.9499,485.4671,40964.0
2024-10-29 15:30:00,488.06,488.45,486.54,486.74,135032.0,485.4173,485.8052,483.9056,484.1045,135032.0
2024-10-30 09:30:00,487.63,490.06,486.75,489.56,46259.0,484.9897,487.4065,484.1144,486.9092,46259.0
2024-10-30 10:00:00,489.56,490.59,488.61,489.31,45626.0,486.9092,487.9336,485.9644,486.6606,45626.0
2024-10-30 10:30:00,489.31,489.31,488.0,488.63,34773.0,486.6606,486.6606,485.3577,485.9843,34773.0
2024-10-30 11:00:00,489.03,489.55,487.9,488.6,19426.0,486.3821,486.8993,485.2582,485.9544,19426.0
2024-10-30 11:30:00,488.41,488.76,487.78,487.94,12883.0,485.7654,486.1135,485.1389,485.298,12883.0
2024-10-30 12:00:00,488.05,488.29,487.27,487.39,22690.0,485.4074,485.6461,484.6316,484.751,22690.0
2024-10-30 12:30:00,487.39,487.71,486.59,486.67,28147.0,484.751,485.0692,483.9553,484.0349,28147.0
2024-10-30 13:00:00,486.79,487.92,486.7,487.67,11601.0,484.1542,485.2781,484.0647,485.0295,11601.0
2024-10-30 13:30:00,487.66,488.15,486.68,486.96,36532.0,485.0195,485.5069,484.0448,484.3233,36532.0
2024-10-30 14:00:00,486.98,487.41,485.85,485.85,17275.0,484.3432,484.7709,483.2193,483.2193,17275.0
2024-10-30 14:30:00,485.75,485.76,485.13,485.19,23521.0,483.1198,483.1298,482.5032,482.5629,23521.0
2024-10-30 15:00:00,485.29,485.7,484.75,485.66,16820.0,482.6623,483.0701,482.1253,483.0303,16820.0
2024-10-30 15:30:00,485.83,486.83,485.41,486.51,78049.0,483.1994,484.194,482.7817,483.8757,78049.0
2024-10-31 09:30:00,484.87,485.62,482.81,485.61,26620.0,482.2446,482.9906,480.1958,482.9806,26620.0
2024-10-31 10:00:00,485.45,485.88,482.51,483.57,50925.0,482.8215,483.2491,479.8974,480.9517,50925.0
2024-10-31 10:30:00,483.36,485.18,483.36,483.9,14660.0,480.7428,482.5529,480.7428,481.2799,14660.0
2024-10-31 11:00:00,484.06,485.61,482.93,484.27,21549.0,481.439,482.9806,480.3151,481.6479,21549.0
2024-10-31 11:30:00,483.91,484.14,483.4,483.9,14874.0,481.2898,481.5186,480.7826,481.2799,14874.0
2024-10-31 12:00:00,484.22,485.58,484.09,485.58,19086.0,481.5981,482.9508,481.4688,482.9508,19086.0
2024-10-31 12:30:00,485.26,485.34,483.46,483.62,23180.0,482.6325,482.7121,480.8422,481.0014,23180.0
2024-10-31 13:00:00,483.61,484.36,483.11,483.84,27644.0,480.9914,481.7374,480.4941,481.2202,27644.0
2024-10-31 13:30:00,483.85,484.05,483.32,483.72,16710.0,481.2301,481.4291,480.703,481.1008,16710.0
2024-10-31 14:00:00,483.72,483.72,482.07,482.72,24513.0,481.1008,481.1008,479.4598,480.1063,24513.0
2024-10-31 14:30:00,482.72,482.96,481.96,482.95,18988.0,480.1063,480.345,479.3504,480.335,18988.0
2024-10-31 15:00:00,482.95,483.46,482.64,483.13,22552.0,480.335,480.8422,480.0267,480.514,22552.0
2024-10-31 15:30:00,482.94,482.94,480.03,480.21,102112.0,480.3251,480.3251,477.4308,477.6098,102112.0
2024-11-01 09:30:00,481.87,484.98,480.88,483.69,46032.0,479.2609,482.354,478.2762,481.071,46032.0
2024-11-01 10:00:00,483.7,486.22,483.14,486.01,37632.0,481.0809,483.5873,480.524,483.3784,37632.0
2024-11-01 10:30:00,486.01,487.23,485.47,486.71,25292.0,483.3784,484.5918,482.8414,484.0746,25292.0
2024-11-01 11:00:00,486.71,487.08,484.98,485.56,19499.0,484.0746,484.4426,482.354,482.9309,19499.0
2024-11-01 11:30:00,485.7,486.42,484.5,485.13,57237.0,483.0701,483.7862,481.8766,482.5032,57237.0
2024-11-01 12:00:00,485.14,485.14,484.19,484.28,21194.0,482.5131,482.5131,481.5683,481.6578,21194.0
2024-11-01 12:30:00,484.23,485.5,483.96,484.36,29970.0,481.6081,482.8712,481.3395,481.7374,29970.0
2024-11-01 13:00:00,484.19,485.3,483.77,485.3,12265.0,481.5683,482.6723,481.1506,482.6723,12265.0
2024-11-01 13:30:00,485.3,485.3,483.63,483.63,17374.0,482.6723,482.6723,481.0113,481.0113,17374.0
2024-11-01 14:00:00,483.6,484.68,483.42,484.68,15964.0,480.9815,482.0556,480.8025,482.0556,15964.0
2024-11-01 14:30:00,484.48,485.07,484.23,485.07,14075.0,481.8567,482.4435,481.6081,482.4435,14075.0
2024-11-01 15:00:00,484.92,485.34,484.35,484.35,22070.0,482.2943,482.7121,481.7274,481.7274,22070.0
2024-11-01 15:30:00,484.16,484.88,483.0,483.31,57719.0,481.5385,482.2546,480.3847,480.6931,57719.0
2024-11-04 09:30:00,483.93,485.09,483.21,484.59,45825.0,481.3097,482.4634,480.5936,481.9661,45825.0
2024-11-04 10:00:00,485.14,486.63,484.89,486.0,22426.0,482.5131,483.9951,482.2645,483.3685,22426.0
2024-11-04 10:30:00,486.16,486.39,483.95,484.36,18589.0,483.5276,483.7564,481.3296,481.7374,18589.0
2024-11-04 11:00:00,484.36,486.02,484.0,485.13,15960.0,481.7374,483.3884,481.3793,482.5032,15960.0
2024-11-04 11:30:00,485.36,485.36,482.92,483.19,20239.0,482.732,482.732,480.3052,480.5737,20239.0
2024-11-04 12:00:00,483.28,485.25,483.18,485.25,15436.0,480.6632,482.6226,480.5638,482.6226,15436.0
2024-11-04 12:30:00,485.56,486.02,485.23,485.99,10089.0,482.9309,483.3884,482.6027,483.3585,10089.0
2024-11-04 13:00:00,486.0,486.05,484.46,485.85,18158.0,483.3685,483.4182,481.8368,483.2193,18158.0
2024-11-04 13:30:00,485.86,486.37,485.45,485.63,9164.0,483.2293,483.7365,482.8215,483.0005,9164.0
2024-11-04 14:00:00,485.63,486.75,485.45,485.92,12388.0,483.0005,484.1144,482.8215,483.2889,12388.0
2024-11-04 14:30:00,485.91,486.64,485.35,485.37,13702.0,483.279,484.005,482.722,482.7419,13702.0
2024-11-04 15:00:00,485.43,486.03,485.3,485.75,12391.0,482.8016,483.3983,482.6723,483.1198,12391.0
2024-11-04 15:30:00,485.53,485.84,484.67,485.76,106020.0,482.901,483.2094,482.0457,483.1298,106020.0
2024-11-05 09:30:00,485.97,487.43,484.84,487.19,26340.0,483.3387,484.7907,482.2148,484.552,26340.0
2024-11-05 10:00:00,487.51,488.21,486.32,487.5,25605.0,484.8703,485.5665,483.6868,484.8604,25605.0
2024-11-05 10:30:00,487.71,488.06,486.23,487.01,29106.0,485.0692,485.4173,483.5972,484.373,29106.0
2024-11-05 11:00:00,486.89,487.42,486.5,487.09,18739.0,484.2537,484.7808,483.8658,484.4526,18739.0
2024-11-05 11:30:00,487.24,487.98,487.07,487.5,15457.0,484.6018,485.3378,484.4327,484.8604,15457.0
2024-11-05 12:00:00,487.38,488.2,487.09,487.97,8318.0,484.741,485.5566,484.4526,485.3278,8318.0
2024-11-05 12:30:00,488.2,488.75,488.2,488.43,8328.0,485.5566,486.1036,485.5566,485.7853,8328.0
2024-11-05 13:00:00,488.26,488.77,488.18,488.53,7076.0,485.6163,486.1235,485.5367,485.8848,7076.0
2024-11-05 13:30:00,488.26,488.49,487.54,487.97,10893.0,485.6163,485.845,484.9002,485.3278,10893.0
2024-11-05 14:00:00,487.96,488.16,487.46,487.85,8416.0,485.3179,485.5168,484.8206,485.2085,8416.0
2024-11-05 14:30:00,487.72,487.98,487.21,487.36,9292.0,485.0792,485.3378,484.5719,484.7211,9292.0
2024-11-05 15:00:00,487.3,487.91,487.19,487.91,8999.0,484.6615,485.2682,484.552,485.2682,8999.0
2024-11-05 15:30:00,487.61,489.82,487.61,489.57,44274.0,484.9698,487.1678,484.9698,486.9192,44274.0
2024-11-06 09:30:00,503.62,503.62,481.4,482.18,195395.0,500.8931,500.8931,478.7934,479.5692,195395.0
2024-11-06 10:00:00,482.42,483.54,477.29,481.59,101171.0,479.8079,480.9218,474.7057,478.9824,101171.0
2024-11-06 10:30:00,481.91,482.48,478.12,480.82,63010.0,479.3006,479.8676,475.5312,478.2165,63010.0
2024-11-06 11:00:00,481.08,483.92,480.36,483.86,82573.0,478.4751,481.2998,477.759,481.2401,82573.0
2024-11-06 11:30:00,484.28,487.57,484.03,484.79,85597.0,481.6578,484.93,481.4092,482.165,85597.0
2024-11-06 12:00:00,484.96,485.25,483.76,484.69,42616.0,482.3341,482.6226,481.1406,482.0656,42616.0
2024-11-06 12:30:00,484.7,485.92,484.13,484.88,53915.0,482.0755,483.2889,481.5086,482.2546,53915.0
2024-11-06 13:00:00,484.99,490.59,484.47,489.76,27906.0,482.364,487.9336,481.8468,487.1081,27906.0
2024-11-06 13:30:00,490.0,490.91,488.91,489.0,46297.0,487.3468,488.2519,486.2627,486.3522,46297.0
2024-11-06 14:00:00,489.12,491.5,488.71,490.55,51771.0,486.4716,488.8387,486.0638,487.8939,51771.0
2024-11-06 14:30:00,490.5,490.74,487.63,489.27,35227.0,487.8441,488.0828,484.9897,486.6208,35227.0
2024-11-06 15:00:00,489.01,491.73,488.23,490.9,59946.0,486.3622,489.0675,485.5864,488.242,59946.0
2024-11-06 15:30:00,490.9,491.91,489.06,489.85,197272.0,488.242,489.2465,486.4119,487.1976,197272.0
2024-11-07 09:30:00,494.72,497.63,492.95,494.06,63413.0,492.0413,494.9355,490.2809,491.3849,63413.0
2024-11-07 10:00:00,494.06,495.18,492.31,494.93,22366.0,491.3849,492.4988,489.6443,492.2501,22366.0
2024-11-07 10:30:00,495.03,498.13,495.03,497.68,32636.0,492.3496,495.4328,492.3496,494.9852,32636.0
2024-11-07 11:00:00,497.68,497.68,493.72,494.0,30421.0,494.9852,494.9852,491.0467,491.3252,30421.0
2024-11-07 11:30:00,493.97,495.7,493.97,495.24,15581.0,491.2953,493.016,491.2953,492.5585,15581.0
2024-11-07 12:00:00,495.22,496.05,494.76,495.17,16953.0,492.5386,493.3641,492.0811,492.4888,16953.0
2024-11-07 12:30:00,495.27,495.39,494.32,494.85,13616.0,492.5883,492.7076,491.6434,492.1706,13616.0
2024-11-07 13:00:00,494.9,495.73,494.68,495.57,26663.0,492.2203,493.0458,492.0015,492.8867,26663.0
2024-11-07 13:30:00,495.56,495.56,493.99,494.95,17464.0,492.8767,492.8767,491.3152,492.27,17464.0
2024-11-07 14:00:00,494.2,495.14,494.17,495.07,22468.0,491.5241,492.459,491.4943,492.3894,22468.0
2024-11-07 14:30:00,494.93,497.81,494.37,497.81,31671.0,492.2501,495.1145,491.6932,495.1145,31671.0
2024-11-07 15:00:00,497.81,497.97,496.87,497.55,26955.0,495.1145,495.2737,494.1796,494.856,26955.0
2024-11-07 15:30:00,497.79,498.32,496.8,496.83,80927.0,495.0947,495.6218,494.11,494.1399,80927.0
2024-11-08 09:30:00,497.24,504.53,497.24,503.74,61431.0,494.5476,501.7982,494.5476,501.0124,61431.0
2024-11-08 10:00:00,503.71,507.49,502.6,506.02,39878.0,500.9826,504.7421,499.8786,503.2801,39878.0
2024-11-08 10:30:00,506.27,507.34,504.34,505.43,41868.0,503.5287,504.5929,501.6092,502.6933,41868.0
2024-11-08 11:00:00,505.41,507.26,505.2,505.91,44772.0,502.6734,504.5134,502.4645,503.1707,44772.0
2024-11-08 11:30:00,505.76,505.82,504.2,504.66,23874.0,503.0215,503.0812,501.4699,501.9275,23874.0
2024-11-08 12:00:00,504.69,504.79,503.75,503.96,13980.0,501.9573,502.0568,501.0224,501.2312,13980.0
2024-11-08 12:30:00,504.0,505.28,504.0,504.96,17509.0,501.271,502.5441,501.271,502.2258,17509.0
2024-11-08 13:00:00,504.91,505.4,504.49,504.6,12595.0,502.1761,502.6634,501.7584,501.8678,12595.0
2024-11-08 13:30:00,504.64,505.41,504.43,505.04,43220.0,501.9076,502.6734,501.6987,502.3054,43220.0
2024-11-08 14:00:00,504.91,505.28,504.43,505.22,15273.0,502.1761,502.5441,501.6987,502.4844,15273.0
2024-11-08 14:30:00,505.07,506.17,504.95,505.34,11201.0,502.3352,503.4293,502.2159,502.6038,11201.0
2024-11-08 15:00:00,505.35,505.7,503.82,503.98,22731.0,502.6137,502.9618,501.092,501.2511,22731.0
2024-11-08 15:30:00,503.96,504.21,501.63,502.82,116296.0,501.2312,501.4799,498.9139,500.0974,116296.0
2024-11-11 09:30:00,500.49,508.38,500.01,508.27,38528.0,497.78,505.6273,497.3026,505.5179,38528.0
2024-11-11 10:00:00,508.29,508.7,506.91,508.42,29247.0,505.5378,505.9456,504.1653,505.6671,29247.0
2024-11-11 10:30:00,508.42,508.81,507.13,508.0,25458.0,505.6671,506.055,504.3841,505.2494,25458.0
2024-11-11 11:00:00,507.86,508.6,507.67,508.03,21387.0,505.1101,505.8461,504.9212,505.2792,21387.0
2024-11-11 11:30:00,508.07,509.61,507.92,509.3,16033.0,505.319,506.8507,505.1698,506.5423,16033.0
2024-11-11 12:00:00,509.15,509.89,508.72,509.87,16632.0,506.3931,507.1291,505.9655,507.1092,16632.0
2024-11-11 12:30:00,509.93,509.96,508.54,508.77,25627.0,507.1689,507.1988,505.7864,506.0152,25627.0
2024-11-11 13:00:00,508.82,509.07,508.01,508.48,22387.0,506.0649,506.3136,505.2593,505.7268,22387.0
2024-11-11 13:30:00,508.42,509.06,507.67,508.13,19450.0,505.6671,506.3036,504.9212,505.3787,19450.0
2024-11-11 14:00:00,508.05,508.56,507.06,507.68,26710.0,505.2991,505.8063,504.3145,504.9311,26710.0
2024-11-11 14:30:00,507.54,507.88,507.09,507.78,18444.0,504.7919,505.13,504.3443,505.0306,18444.0
2024-11-11 15:00:00,507.68,507.68,506.82,507.32,20158.0,504.9311,504.9311,504.0758,504.5731,20158.0
2024-11-11 15:30:00,507.23,507.78,506.81,507.29,76562.0,504.4835,505.0306,504.0658,504.5432,76562.0
2024-11-12 09:30:00,506.95,508.05,504.41,506.02,68048.0,504.2051,505.2991,501.6788,503.2801,68048.0
2024-11-12 10:00:00,506.37,506.68,504.4,504.65,31534.0,503.6282,503.9365,501.6689,501.9175,31534.0
2024-11-12 10:30:00,504.73,505.28,504.23,504.68,16879.0,501.9971,502.5441,501.4998,501.9473,16879.0
2024-11-12 11:00:00,504.68,506.51,504.68,506.2,18403.0,501.9473,503.7674,501.9473,503.4591,18403.0
2024-11-12 11:30:00,505.98,506.24,503.68,504.61,13346.0,503.2403,503.4989,500.9528,501.8777,13346.0
2024-11-12 12:00:00,504.25,504.63,503.21,504.29,13104.0,501.5197,501.8976,500.4853,501.5595,13104.0
2024-11-12 12:30:00,504.27,504.59,503.61,503.64,19624.0,501.5396,501.8578,500.8831,500.913,19624.0
2024-11-12 13:00:00,503.84,505.01,503.74,504.88,8503.0,501.1119,502.2756,501.0124,502.1463,8503.0
2024-11-12 13:30:00,504.97,505.95,504.83,505.49,12726.0,502.2358,503.2105,502.0965,502.753,12726.0
2024-11-12 14:00:00,505.54,506.3,505.49,505.8,18135.0,502.8027,503.5586,502.753,503.0613,18135.0
2024-11-12 14:30:00,505.71,505.87,504.91,505.22,12298.0,502.9718,503.1309,502.1761,502.4844,12298.0
2024-11-12 15:00:00,505.22,505.65,505.0,505.65,19000.0,502.4844,502.9121,502.2656,502.9121,19000.0
2024-11-12 15:30:00,505.61,505.81,503.31,503.5,79227.0,502.8723,503.0712,500.5848,500.7737,79227.0
2024-11-13 09:30:00,503.85,508.0,503.53,507.66,81650.0,501.1218,505.2494,500.8036,504.9112,81650.0
2024-11-13 10:00:00,508.2,509.66,506.87,509.03,20366.0,505.4483,506.9004,504.1255,506.2738,20366.0
2024-11-13 10:30:00,508.8,512.33,508.49,512.33,29474.0,506.045,509.5559,505.7367,509.5559,29474.0
2024-11-13 11:00:00,512.19,513.61,511.71,513.54,25687.0,509.4167,510.829,508.9393,510.7594,25687.0
2024-11-13 11:30:00,513.49,514.1,512.66,513.94,22646.0,510.7096,511.3163,509.8841,511.1572,22646.0
2024-11-13 12:00:00,513.73,515.58,513.73,515.05,59609.0,510.9483,512.7883,510.9483,512.2612,59609.0
2024-11-13 12:30:00,515.05,515.8,514.51,514.8,18277.0,512.2612,513.0071,511.7241,512.0126,18277.0
2024-11-13 13:00:00,514.78,514.78,512.63,512.63,13390.0,511.9927,511.9927,509.8543,509.8543,13390.0
2024-11-13 13:30:00,512.83,513.05,512.48,512.57,9230.0,510.0532,510.272,509.7051,509.7946,9230.0
2024-11-13 14:00:00,512.48,512.83,511.7,512.3,20496.0,509.7051,510.0532,508.9293,509.5261,20496.0
2024-11-13 14:30:00,512.24,512.24,510.69,510.8,14959.0,509.4664,509.4664,507.9248,508.0342,14959.0
2024-11-13 15:00:00,510.84,512.12,510.77,511.77,9728.0,508.074,509.3471,508.0044,508.999,9728.0
2024-11-13 15:30:00,511.95,512.14,509.8,510.13,82568.0,509.178,509.367,507.0396,507.3678,82568.0
2024-11-14 09:30:00,514.3,515.74,511.63,514.75,52558.0,511.5153,512.9475,508.8597,511.9628,52558.0
2024-11-14 10:00:00,514.75,514.95,512.58,513.96,20539.0,511.9628,512.1617,509.8046,511.1771,20539.0
2024-11-14 10:30:00,513.7,515.08,513.38,513.5,26417.0,510.9185,512.291,510.6002,510.7196,26417.0
2024-11-14 11:00:00,513.49,513.49,512.44,512.87,12985.0,510.7096,510.7096,509.6653,510.093,12985.0
2024-11-14 11:30:00,512.87,513.5,511.58,512.19,12618.0,510.093,510.7196,508.81,509.4167,12618.0
2024-11-14 12:00:00,512.26,512.61,511.48,511.65,8397.0,509.4863,509.8344,508.7105,508.8796,8397.0
2024-11-14 12:30:00,511.76,512.34,511.0,512.14,10361.0,508.989,509.5659,508.2331,509.367,10361.0
2024-11-14 13:00:00,512.59,513.05,511.83,512.38,9333.0,509.8145,510.272,509.0586,509.6057,9333.0
2024-11-14 13:30:00,512.13,512.14,511.05,511.08,8368.0,509.357,509.367,508.2829,508.3127,8368.0
2024-11-14 14:00:00,511.07,512.97,511.07,512.97,8608.0,508.3027,510.1925,508.3027,510.1925,8608.0
2024-11-14 14:30:00,512.99,513.65,512.87,513.23,10430.0,510.2124,510.8688,510.093,510.4511,10430.0
2024-11-14 15:00:00,513.06,513.16,511.1,511.56,14290.0,510.282,510.3814,508.3326,508.7901,14290.0
2024-11-14 15:30:00,511.44,511.71,510.28,510.63,60177.0,508.6707,508.9393,507.517,507.8651,60177.0
2024-11-15 09:30:00,506.15,510.79,505.62,507.48,113309.0,503.4094,508.0243,502.8823,504.7322,113309.0
2024-11-15 10:00:00,507.82,508.37,505.29,506.1,32519.0,505.0703,505.6174,502.554,503.3597,32519.0
2024-11-15 10:30:00,505.84,505.95,504.49,504.6,34507.0,503.1011,503.2105,501.7584,501.8678,34507.0
2024-11-15 11:00:00,504.61,505.01,502.99,504.0,30168.0,501.8777,502.2756,500.2665,501.271,30168.0
2024-11-15 11:30:00,504.24,505.84,504.06,505.33,15659.0,501.5097,503.1011,501.3307,502.5938,15659.0
2024-11-15 12:00:00,505.51,505.83,504.54,504.57,14163.0,502.7729,503.0911,501.8081,501.8379,14163.0
2024-11-15 12:30:00,504.56,505.3,503.87,505.3,16820.0,501.828,502.564,501.1417,502.564,16820.0
2024-11-15 13:00:00,505.05,505.52,504.16,504.3,21704.0,502.3153,502.7828,501.4302,501.5694,21704.0
2024-11-15 13:30:00,504.1,504.14,502.98,503.26,20899.0,501.3705,501.4103,500.2566,500.535,20899.0
2024-11-15 14:00:00,503.46,503.78,502.26,502.61,22672.0,500.734,501.0522,499.5405,499.8886,22672.0
2024-11-15 14:30:00,502.61,503.69,502.06,502.42,17631.0,499.8886,500.9627,499.3415,499.6996,17631.0
2024-11-15 15:00:00,502.53,503.86,502.06,503.18,16907.0,499.809,501.1318,499.3415,500.4555,16907.0
2024-11-15 15:30:00,503.06,503.86,502.35,503.16,78853.0,500.3361,501.1318,499.63,500.4356,78853.0
2024-11-18 09:30:00,501.63,502.0,499.15,500.3,48900.0,498.9139,499.2819,496.4473,497.5911,48900.0
2024-11-18 10:00:00,500.3,503.07,500.3,501.14,32152.0,497.5911,500.3461,497.5911,498.4265,32152.0
2024-11-18 10:30:00,501.13,502.17,500.75,501.74,16353.0,498.4166,499.4509,498.0386,499.0233,16353.0
2024-11-18 11:00:00,501.97,503.62,501.69,502.81,25412.0,499.252,500.8931,498.9735,500.0875,25412.0
2024-11-18 11:30:00,502.74,504.38,502.74,503.15,11645.0,500.0179,501.649,500.0179,500.4256,11645.0
2024-11-18 12:00:00,503.43,504.22,503.18,504.02,8882.0,500.7041,501.4898,500.4555,501.2909,8882.0
2024-11-18 12:30:00,504.0,504.37,503.51,504.37,15519.0,501.271,501.639,500.7837,501.639,15519.0
2024-11-18 13:00:00,504.18,504.51,503.21,503.79,14722.0,501.4501,501.7783,500.4853,501.0622,14722.0
2024-11-18 13:30:00,503.86,504.73,503.37,503.75,14785.0,501.1318,501.9971,500.6444,501.0224,14785.0
2024-11-18 14:00:00,503.69,503.71,502.24,502.72,38146.0,500.9627,500.9826,499.5206,499.998,38146.0
2024-11-18 14:30:00,502.57,503.52,502.5,503.02,17863.0,499.8488,500.7936,499.7792,500.2963,17863.0
2024-11-18 15:00:00,503.06,503.29,502.31,502.6,16997.0,500.3361,500.5649,499.5902,499.8786,16997.0
2024-11-18 15:30:00,502.68,503.58,502.4,503.02,95647.0,499.9582,500.8533,499.6797,500.2963,95647.0
2024-11-19 09:30:00,502.73,503.9,499.8,501.82,49930.0,500.0079,501.1716,497.0938,499.1028,49930.0
2024-11-19 10:00:00,501.37,502.0,500.56,501.42,24551.0,498.6553,499.2819,497.8497,498.705,24551.0
2024-11-19 10:30:00,501.31,503.61,501.31,503.45,21148.0,498.5956,500.8831,498.5956,500.724,21148.0
2024-11-19 11:00:00,503.3,505.88,503.17,504.92,21142.0,500.5748,503.1408,500.4455,502.186,21142.0
2024-11-19 11:30:00,504.92,505.43,504.16,505.14,15710.0,502.186,502.6933,501.4302,502.4049,15710.0
2024-11-19 12:00:00,505.04,505.43,504.12,504.57,9399.0,502.3054,502.6933,501.3904,501.8379,9399.0
2024-11-19 12:30:00,504.76,505.16,504.1,504.55,7033.0,502.0269,502.4247,501.3705,501.8181,7033.0
2024-11-19 13:00:00,504.55,504.59,503.59,503.87,10415.0,501.8181,501.8578,500.8632,501.1417,10415.0
2024-11-19 13:30:00,503.86,505.29,503.56,504.96,14746.0,501.1318,502.554,500.8334,502.2258,14746.0
2024-11-19 14:00:00,504.96,505.31,504.45,504.45,12639.0,502.2258,502.5739,501.7186,501.7186,12639.0
2024-11-19 14:30:00,504.45,504.45,503.25,503.65,16798.0,501.7186,501.7186,500.5251,500.9229,16798.0
2024-11-19 15:00:00,503.65,503.91,502.62,503.0,21233.0,500.9229,501.1815,499.8985,500.2764,21233.0
2024-11-19 15:30:00,502.89,502.89,501.82,502.27,114941.0,500.167,500.167,499.1028,499.5504,114941.0
2024-11-20 09:30:00,503.6,507.47,498.55,499.06,49710.0,500.8732,504.7222,495.8505,496.3578,49710.0
2024-11-20 10:00:00,499.16,499.16,496.17,497.43,39608.0,496.4572,496.4572,493.4834,494.7366,39608.0
2024-11-20 10:30:00,497.9,498.4,497.15,497.93,29673.0,495.2041,495.7014,494.4581,495.2339,29673.0
2024-11-20 11:00:00,498.29,498.31,496.13,496.8,17314.0,495.5919,495.6118,493.4436,494.11,17314.0
2024-11-20 11:30:00,496.74,499.03,496.47,499.02,12905.0,494.0503,496.3279,493.7818,496.318,12905.0
2024-11-20 12:00:00,499.56,499.78,497.81,498.85,14920.0,496.8551,497.0739,495.1145,496.1489,14920.0
2024-11-20 12:30:00,498.85,500.54,498.84,499.81,11633.0,496.1489,497.8298,496.139,497.1037,11633.0
2024-11-20 13:00:00,499.57,500.43,499.51,500.43,5982.0,496.865,497.7204,496.8053,497.7204,5982.0
2024-11-20 13:30:00,500.43,500.43,499.84,500.27,8119.0,497.7204,497.7204,497.1336,497.5612,8119.0
2024-11-20 14:00:00,500.28,501.02,500.08,500.76,14190.0,497.5712,498.3072,497.3723,498.0486,14190.0
2024-11-20 14:30:00,500.83,502.21,500.83,501.93,11581.0,498.1182,499.4907,498.1182,499.2122,11581.0
2024-11-20 15:00:00,501.85,502.35,501.21,502.34,10737.0,499.1327,499.63,498.4961,499.62,10737.0
2024-11-20 15:30:00,502.37,504.25,502.28,503.35,115623.0,499.6499,501.5197,499.5603,500.6245,115623.0
2024-11-21 09:30:00,508.01,509.95,504.32,507.9,62805.0,505.2593,507.1888,501.5893,505.1499,62805.0
2024-11-21 10:00:00,507.57,508.91,507.08,508.24,24875.0,504.8217,506.1544,504.3344,505.4881,24875.0
2024-11-21 10:30:00,508.27,511.09,507.99,510.52,26287.0,505.5179,508.3226,505.2394,507.7557,26287.0
2024-11-21 11:00:00,510.95,511.29,509.61,511.01,15932.0,508.1834,508.5216,506.8507,508.2431,15932.0
2024-11-21 11:30:00,511.01,511.49,509.85,509.89,17430.0,508.2431,508.7205,507.0894,507.1291,17430.0
2024-11-21 12:00:00,509.92,510.11,508.53,509.86,14469.0,507.159,507.3479,505.7765,507.0993,14469.0
2024-11-21 12:30:00,509.86,511.33,509.86,511.13,9434.0,507.0993,508.5613,507.0993,508.3624,9434.0
2024-11-21 13:00:00,511.31,512.42,511.1,512.07,15543.0,508.5414,509.6454,508.3326,509.2973,15543.0
2024-11-21 13:30:00,511.84,511.84,510.98,511.36,17312.0,509.0686,509.0686,508.2132,508.5912,17312.0
2024-11-21 14:00:00,511.47,512.41,511.46,512.41,16115.0,508.7006,509.6355,508.6906,509.6355,16115.0
2024-11-21 14:30:00,512.39,512.42,511.48,512.05,14579.0,509.6156,509.6454,508.7105,509.2774,14579.0
2024-11-21 15:00:00,512.2,513.28,511.94,513.0,15686.0,509.4266,510.5008,509.168,510.2223,15686.0
2024-11-21 15:30:00,513.12,513.56,510.67,511.32,92772.0,510.3416,510.7793,507.9049,508.5514,92772.0
2024-11-22 09:30:00,510.0,517.42,510.0,516.97,76514.0,507.2385,514.6184,507.2385,514.1708,76514.0
2024-11-22 10:00:00,516.79,516.99,514.32,514.78,29115.0,513.9918,514.1907,511.5352,511.9927,29115.0
2024-11-22 10:30:00,514.75,515.99,514.33,515.63,23881.0,511.9628,513.1961,511.5451,512.8381,23881.0
2024-11-22 11:00:00,515.65,515.65,513.81,514.38,20744.0,512.8579,512.8579,511.0279,511.5948,20744.0
2024-11-22 11:30:00,514.36,515.27,514.09,514.56,15926.0,511.5749,512.48,511.3064,511.7739,15926.0
2024-11-22 12:00:00,514.36,515.34,514.2,515.26,14874.0,511.5749,512.5496,511.4158,512.4701,14874.0
2024-11-22 12:30:00,515.09,515.3,514.33,515.11,16702.0,512.301,512.5098,511.5451,512.3209,16702.0
2024-11-22 13:00:00,514.98,515.67,514.53,515.21,14941.0,512.1916,512.8778,511.744,512.4203,14941.0
2024-11-22 13:30:00,515.19,515.25,514.39,514.77,13099.0,512.4004,512.4601,511.6048,511.9827,13099.0
2024-11-22 14:00:00,514.76,514.76,513.6,514.67,21850.0,511.9728,511.9728,510.819,511.8833,21850.0
2024-11-22 14:30:00,514.63,514.74,514.05,514.06,29774.0,511.8435,511.9529,511.2666,511.2766,29774.0
2024-11-22 15:00:00,513.95,514.3,512.95,513.76,30406.0,511.1672,511.5153,510.1726,510.9782,30406.0
2024-11-22 15:30:00,513.96,515.13,513.96,514.39,73027.0,511.1771,512.3408,511.1771,511.6048,73027.0
2024-11-25 09:30:00,516.76,519.33,514.81,516.52,40974.0,513.9619,516.518,512.0225,513.7232,40974.0
2024-11-25 10:00:00,516.51,517.55,515.25,517.36,25612.0,513.7133,514.7477,512.4601,514.5587,25612.0
2024-11-25 10:30:00,517.36,518.03,515.59,515.87,25313.0,514.5587,515.2251,512.7983,513.0768,25313.0
2024-11-25 11:00:00,515.64,516.4,515.17,516.05,17068.0,512.848,513.6039,512.3805,513.2558,17068.0
2024-11-25 11:30:00,515.96,516.27,515.23,515.73,10599.0,513.1663,513.4746,512.4402,512.9375,10599.0
2024-11-25 12:00:00,515.73,517.2,515.63,517.0,13497.0,512.9375,514.3996,512.8381,514.2006,13497.0
2024-11-25 12:30:00,516.83,517.66,515.96,517.62,13284.0,514.0316,514.8571,513.1663,514.8173,13284.0
2024-11-25 13:00:00,517.59,518.58,517.47,518.18,17702.0,514.7874,515.7721,514.6681,515.3743,17702.0
2024-11-25 13:30:00,518.18,518.94,517.83,518.7,10206.0,515.3743,516.1301,515.0261,515.8914,10206.0
2024-11-25 14:00:00,518.69,518.69,517.58,517.7,12213.0,515.8815,515.8815,514.7775,514.8968,12213.0
2024-11-25 14:30:00,517.78,517.9,517.33,517.36,13665.0,514.9764,515.0958,514.5289,514.5587,13665.0
2024-11-25 15:00:00,517.33,518.5,517.28,518.26,24397.0,514.5289,515.6925,514.4791,515.4538,24397.0
2024-11-25 15:30:00,518.18,520.83,518.09,520.4,180588.0,515.3743,518.0099,515.2847,517.5822,180588.0
2024-11-26 09:30:00,521.57,522.67,515.97,518.65,56403.0,519.6503,520.7462,514.0709,516.741,56403.0
2024-11-26 10:00:00,518.49,520.13,516.27,519.47,29945.0,516.5816,518.2156,514.3698,517.558,29945.0
2024-11-26 10:30:00,519.16,521.31,518.18,521.21,31108.0,517.2492,519.3912,516.2728,519.2916,31108.0
2024-11-26 11:00:00,520.95,521.42,519.79,520.95,27644.0,519.0326,519.5008,517.8768,519.0326,27644.0
2024-11-26 11:30:00,520.89,521.77,520.51,521.49,21290.0,518.9728,519.8496,518.5942,519.5706,21290.0
2024-11-26 12:00:00,521.49,521.74,520.71,521.29,14760.0,519.5706,519.8197,518.7935,519.3713,14760.0
2024-11-26 12:30:00,521.5,522.17,521.34,521.79,17929.0,519.5805,520.2481,519.4211,519.8695,17929.0
2024-11-26 13:00:00,522.08,522.5,521.75,522.05,9352.0,520.1584,520.5769,519.8296,520.1285,9352.0
2024-11-26 13:30:00,521.99,522.07,521.38,521.6,13813.0,520.0687,520.1485,519.461,519.6802,13813.0
2024-11-26 14:00:00,521.52,522.1,521.14,521.95,16010.0,519.6005,520.1783,519.2219,520.0289,16010.0
2024-11-26 14:30:00,521.95,522.94,521.85,522.83,12656.0,520.0289,521.0152,519.9293,520.9057,12656.0
2024-11-26 15:00:00,522.82,523.6,522.82,523.14,17838.0,520.8957,521.6728,520.8957,521.2145,17838.0
2024-11-26 15:30:00,523.13,524.0,521.87,521.94,82939.0,521.2045,522.0713,519.9492,520.0189,82939.0
2024-11-27 09:30:00,523.0,526.82,522.09,525.71,29455.0,521.075,524.881,520.1684,523.7751,29455.0
2024-11-27 10:00:00,525.36,526.24,523.92,523.99,24378.0,523.4263,524.3031,521.9916,522.0614,24378.0
2024-11-27 10:30:00,524.25,524.42,522.91,522.92,16141.0,522.3204,522.4898,520.9854,520.9953,16141.0
2024-11-27 11:00:00,522.7,523.02,521.34,522.12,19445.0,520.7761,521.095,519.4211,520.1983,19445.0
2024-11-27 11:30:00,522.03,522.27,520.74,521.15,14997.0,520.1086,520.3477,518.8233,519.2318,14997.0
2024-11-27 12:00:00,521.2,522.0,521.11,521.99,13695.0,519.2817,520.0787,519.192,520.0687,13695.0
2024-11-27 12:30:00,521.86,521.86,520.69,520.69,12457.0,519.9392,519.9392,518.7735,518.7735,12457.0
2024-11-27 13:00:00,520.9,520.91,519.71,519.71,11804.0,518.9828,518.9927,517.7971,517.7971,11804.0
2024-11-27 13:30:00,519.7,520.6,519.53,520.59,13643.0,517.7872,518.6839,517.6178,518.6739,13643.0
2024-11-27 14:00:00,520.63,521.41,520.31,520.77,12769.0,518.7138,519.4909,518.3949,518.8532,12769.0
2024-11-27 14:30:00,520.78,521.18,520.21,520.78,15058.0,518.8632,519.2617,518.2953,518.8632,15058.0
2024-11-27 15:00:00,520.71,521.6,520.59,521.5,26171.0,518.7935,519.6802,518.6739,519.5805,26171.0
2024-11-27 15:30:00,521.57,523.04,521.52,522.67,88546.0,519.6503,521.1149,519.6005,520.7462,88546.0
2024-11-29 09:30:00,523.55,526.75,521.41,522.11,50330.0,521.623,524.8112,519.4909,520.1883,50330.0
2024-11-29 10:00:00,522.11,523.53,521.44,522.93,31836.0,520.1883,521.6031,519.5208,521.0053,31836.0
2024-11-29 10:30:00,522.63,523.84,522.57,523.01,21873.0,520.7064,521.9119,520.6466,521.085,21873.0
2024-11-29 11:00:00,522.99,524.41,522.71,524.13,13918.0,521.0651,522.4798,520.7861,522.2009,13918.0
2024-11-29 11:30:00,524.06,524.49,523.79,523.9,21492.0,522.1311,522.5595,521.8621,521.9717,21492.0
2024-11-29 12:00:00,523.74,525.08,523.74,524.99,14316.0,521.8123,523.1474,521.8123,523.0577,14316.0
2024-11-29 12:30:00,525.1,525.92,522.1,522.59,91996.0,523.1673,523.9843,520.1783,520.6665,91996.0
2024-12-02 09:30:00,522.42,522.42,518.28,520.56,44760.0,520.4972,520.4972,516.3724,518.644,44760.0
2024-12-02 10:00:00,520.64,521.4,519.65,519.97,39733.0,518.7237,519.4809,517.7374,518.0562,39733.0
2024-12-02 10:30:00,519.66,520.25,519.0,519.25,16887.0,517.7473,518.3351,517.0898,517.3388,16887.0
2024-12-02 11:00:00,519.48,520.48,519.38,519.8,20442.0,517.568,518.5643,517.4684,517.8868,20442.0
2024-12-02 11:30:00,519.79,520.92,519.79,520.92,16991.0,517.8768,519.0027,517.8768,519.0027,16991.0
2024-12-02 12:00:00,520.99,521.35,520.0,520.4,15005.0,519.0724,519.4311,518.0861,518.4846,15005.0
2024-12-02 12:30:00,520.61,521.79,520.28,521.75,8698.0,518.6938,519.8695,518.365,519.8296,8698.0
2024-12-02 13:00:00,521.59,521.63,520.58,521.25,11611.0,519.6702,519.7101,518.6639,519.3315,11611.0
2024-12-02 13:30:00,521.17,521.83,521.16,521.56,7213.0,519.2518,519.9093,519.2418,519.6403,7213.0
2024-12-02 14:00:00,521.44,522.31,521.07,522.31,14972.0,519.5208,520.3876,519.1521,520.3876,14972.0
2024-12-02 14:30:00,522.36,523.06,522.19,523.06,15184.0,520.4374,521.1348,520.268,521.1348,15184.0
2024-12-02 15:00:00,523.24,523.64,522.96,523.63,20691.0,521.3141,521.7127,521.0352,521.7027,20691.0
2024-12-02 15:30:00,523.62,524.29,522.82,522.9,101174.0,521.6927,522.3603,520.8957,520.9754,101174.0
2024-12-03 09:30:00,523.48,524.97,518.45,521.4,36534.0,521.5533,523.0378,516.5418,519.4809,36534.0
2024-12-03 10:00:00,521.8,522.0,520.53,521.08,23846.0,519.8794,520.0787,518.6141,519.1621,23846.0
2024-12-03 10:30:00,520.75,520.78,519.1,519.1,16967.0,518.8333,518.8632,517.1894,517.1894,16967.0
2024-12-03 11:00:00,519.37,520.63,519.32,520.26,21017.0,517.4584,518.7138,517.4086,518.3451,21017.0
2024-12-03 11:30:00,520.25,520.45,519.25,519.35,16920.0,518.3351,518.5344,517.3388,517.4385,16920.0
2024-12-03 12:00:00,519.05,519.65,518.77,519.62,11011.0,517.1396,517.7374,516.8606,517.7075,11011.0
2024-12-03 12:30:00,519.63,520.25,519.49,519.84,13085.0,517.7174,518.3351,517.5779,517.9267,13085.0
2024-12-03 13:00:00,519.9,520.85,519.73,520.67,20269.0,517.9864,518.9329,517.8171,518.7536,20269.0
2024-12-03 13:30:00,520.67,520.96,519.83,520.2,23663.0,518.7536,519.0425,517.9167,518.2853,23663.0
2024-12-03 14:00:00,520.16,520.5,519.74,520.0,26262.0,518.2455,518.5842,517.827,518.0861,26262.0
2024-12-03 14:30:00,520.15,520.21,519.45,519.45,21135.0,518.2355,518.2953,517.5381,517.5381,21135.0
2024-12-03 15:00:00,519.48,520.04,519.48,519.63,23063.0,517.568,518.1259,517.568,517.7174,23063.0
2024-12-03 15:30:00,519.52,519.92,517.73,518.17,120424.0,517.6078,518.0064,515.8244,516.2628,120424.0
2024-12-04 09:30:00,519.26,527.89,519.26,527.66,86678.0,517.3488,525.947,517.3488,525.7179,86678.0
2024-12-04 10:00:00,527.49,527.66,525.0,525.29,64745.0,525.5485,525.7179,523.0677,523.3566,64745.0
2024-12-04 10:30:00,525.15,526.17,524.03,525.37,65197.0,523.2171,524.2334,522.1012,523.4363,65197.0
2024-12-04 11:00:00,525.35,526.96,524.82,525.48,48492.0,523.4164,525.0205,522.8883,523.5459,48492.0
2024-12-04 11:30:00,525.87,527.0,525.08,525.09,29702.0,523.9345,525.0603,523.1474,523.1573,29702.0
2024-12-04 12:00:00,525.08,525.08,522.82,523.51,8155.0,523.1474,523.1474,520.8957,521.5832,8155.0
2024-12-04 12:30:00,523.5,523.53,522.4,523.32,9320.0,521.5732,521.6031,520.4772,521.3938,9320.0
2024-12-04 13:00:00,523.88,524.0,523.35,523.43,9931.0,521.9518,522.0713,521.4237,521.5034,9931.0
2024-12-04 13:30:00,523.08,523.82,522.15,523.1,9986.0,521.1547,521.892,520.2282,521.1747,9986.0
2024-12-04 14:00:00,523.1,523.1,521.96,522.15,15058.0,521.1747,521.1747,520.0389,520.2282,15058.0
2024-12-04 14:30:00,522.06,523.27,522.02,522.56,11148.0,520.1385,521.344,520.0986,520.6366,11148.0
2024-12-04 15:00:00,522.5,522.5,521.31,521.81,15992.0,520.5769,520.5769,519.3912,519.8894,15992.0
2024-12-04 15:30:00,521.56,521.98,519.84,520.15,59343.0,519.6403,520.0588,517.9267,518.2355,59343.0
2024-12-05 09:30:00,519.38,519.38,512.43,513.72,44292.0,517.4684,517.4684,510.5439,511.8292,44292.0
2024-12-05 10:00:00,513.68,514.62,512.63,513.78,27681.0,511.7893,512.7259,510.7432,511.889,27681.0
2024-12-05 10:30:00,513.35,513.68,512.49,512.77,23448.0,511.4605,511.7893,510.6037,510.8827,23448.0
2024-12-05 11:00:00,512.89,514.5,512.89,514.5,18074.0,511.0022,512.6063,511.0022,512.6063,18074.0
2024-12-05 11:30:00,514.47,514.94,513.8,514.62,12505.0,512.5764,513.0447,511.9089,512.7259,12505.0
2024-12-05 12:00:00,514.62,514.85,514.21,514.47,21401.0,512.7259,512.955,512.3174,512.5764,21401.0
2024-12-05 12:30:00,514.55,514.82,514.01,514.71,13658.0,512.6561,512.9251,512.1181,512.8155,13658.0
2024-12-05 13:00:00,514.71,514.83,511.8,512.35,35097.0,512.8155,512.9351,509.9163,510.4642,35097.0
2024-12-05 13:30:00,512.57,513.53,512.02,512.97,24693.0,510.6834,511.6399,510.1354,511.0819,24693.0
2024-12-05 14:00:00,512.81,513.26,512.31,512.81,24165.0,510.9225,511.3709,510.4244,510.9225,24165.0
2024-12-05 14:30:00,512.73,514.45,512.47,514.14,14721.0,510.8428,512.5565,510.5838,512.2476,14721.0
2024-12-05 15:00:00,514.14,514.47,513.0,513.54,22218.0,512.2476,512.5764,511.1118,511.6498,22218.0
2024-12-05 15:30:00,513.58,515.08,513.41,513.75,82721.0,511.6897,513.1842,511.5203,511.8591,82721.0
2024-12-06 09:30:00,514.25,520.09,513.13,519.52,49263.0,512.3572,518.1757,511.2414,517.6078,49263.0
2024-12-06 10:00:00,519.2,520.53,519.01,519.85,16607.0,517.289,518.6141,517.0997,517.9366,16607.0
2024-12-06 10:30:00,520.16,520.58,519.28,520.27,20152.0,518.2455,518.6639,517.3687,518.3551,20152.0
2024-12-06 11:00:00,520.18,520.37,517.82,518.01,16221.0,518.2654,518.4547,515.9141,516.1034,16221.0
2024-12-06 11:30:00,518.0,518.72,517.67,518.28,14683.0,516.0934,516.8108,515.7646,516.3724,14683.0
2024-12-06 12:00:00,517.99,518.69,517.18,518.06,8356.0,516.0835,516.7809,515.2764,516.1532,8356.0
2024-12-06 12:30:00,518.08,518.3,517.05,517.61,17163.0,516.1731,516.3923,515.1469,515.7049,17163.0
2024-12-06 13:00:00,517.21,517.59,517.09,517.23,14236.0,515.3063,515.6849,515.1868,515.3263,14236.0
2024-12-06 13:30:00,517.16,517.32,516.68,517.07,6580.0,515.2565,515.4159,514.7783,515.1669,6580.0
2024-12-06 14:00:00,517.07,517.07,515.66,515.94,9070.0,515.1669,515.1669,513.762,514.041,9070.0
2024-12-06 14:30:00,515.81,516.25,515.64,516.0,12436.0,513.9115,514.3499,513.7421,514.1008,12436.0
2024-12-06 15:00:00,516.01,516.11,515.55,515.97,14163.0,514.1108,514.2104,513.6524,514.0709,14163.0
2024-12-06 15:30:00,515.94,517.01,514.9,516.5,52561.0,514.041,515.1071,513.0048,514.599,52561.0
2024-12-09 09:30:00,514.06,517.94,511.93,515.62,55118.0,512.1679,516.0337,510.0458,513.7222,55118.0
2024-12-09 10:00:00,515.77,516.42,513.77,514.13,36924.0,513.8716,514.5192,511.879,512.2377,36924.0
2024-12-09 10:30:00,514.13,514.7,511.88,512.69,47915.0,512.2377,512.8056,509.996,510.803,47915.0
2024-12-09 11:00:00,512.85,513.15,511.02,511.48,26356.0,510.9624,511.2613,509.1391,509.5974,26356.0
2024-12-09 11:30:00,511.71,512.43,510.43,510.62,17547.0,509.8266,510.5439,508.5513,508.7406,17547.0
2024-12-09 12:00:00,510.63,511.08,510.17,510.51,26286.0,508.7506,509.1989,508.2923,508.631,26286.0
2024-12-09 12:30:00,510.64,510.93,510.0,510.0,12093.0,508.7605,509.0495,508.1229,508.1229,12093.0
2024-12-09 13:00:00,509.67,510.84,509.38,510.64,20428.0,507.7941,508.9598,507.5052,508.7605,20428.0
2024-12-09 13:30:00,510.66,513.47,510.66,513.09,8938.0,508.7804,511.5801,508.7804,511.2015,8938.0
2024-12-09 14:00:00,512.83,514.33,512.59,514.25,14498.0,510.9425,512.4369,510.7033,512.3572,14498.0
2024-12-09 14:30:00,514.11,514.64,513.76,514.07,13325.0,512.2177,512.7458,511.869,512.1779,13325.0
2024-12-09 15:00:00,513.83,514.69,513.83,513.94,10741.0,511.9388,512.7956,511.9388,512.0484,10741.0
2024-12-09 15:30:00,513.92,514.9,513.15,513.38,84757.0,512.0284,513.0048,511.2613,511.4904,84757.0
2024-12-10 09:30:00,513.63,513.63,509.4,510.87,46689.0,511.7395,511.7395,507.5251,508.9897,46689.0
2024-12-10 10:00:00,510.87,512.28,510.42,512.21,38195.0,508.9897,510.3945,508.5413,510.3247,38195.0
2024-12-10 10:30:00,512.13,514.5,511.66,513.83,26143.0,510.245,512.6063,509.7768,511.9388,26143.0
2024-12-10 11:00:00,514.13,514.21,512.7,513.02,96596.0,512.2377,512.3174,510.8129,511.1318,96596.0
2024-12-10 11:30:00,513.0,513.92,512.53,512.7,43162.0,511.1118,512.0284,510.6436,510.8129,43162.0
2024-12-10 12:00:00,512.52,513.45,512.16,513.15,24312.0,510.6336,511.5602,510.2749,511.2613,24312.0
2024-12-10 12:30:00,513.25,513.28,512.62,512.82,19087.0,511.3609,511.3908,510.7332,510.9325,19087.0
2024-12-10 13:00:00,512.89,513.03,512.68,512.88,10906.0,511.0022,511.1417,510.793,510.9923,10906.0
2024-12-10 13:30:00,512.87,513.06,512.74,512.77,14456.0,510.9823,511.1716,510.8528,510.8827,14456.0
2024-12-10 14:00:00,512.72,512.72,511.53,512.0,31385.0,510.8329,510.8329,509.6472,510.1155,31385.0
2024-12-10 14:30:00,512.04,512.49,511.76,512.26,29363.0,510.1554,510.6037,509.8764,510.3746,29363.0
2024-12-10 15:00:00,512.28,512.96,511.68,511.75,23780.0,510.3945,511.072,509.7967,509.8664,23780.0
2024-12-10 15:30:00,511.86,512.41,510.71,512.22,130303.0,509.976,510.524,508.8303,510.3347,130303.0
2024-12-11 09:30:00,512.05,519.85,509.76,518.16,79336.0,510.1653,517.9366,507.8838,516.2528,79336.0
2024-12-11 10:00:00,518.87,518.96,515.0,517.29,37228.0,516.9602,517.0499,513.1045,515.386,37228.0
2024-12-11 10:30:00,516.89,518.16,515.47,516.72,22280.0,514.9875,516.2528,513.5727,514.8181,22280.0
2024-12-11 11:00:00,516.35,516.65,514.77,516.07,23709.0,514.4495,514.7484,512.8753,514.1705,23709.0
2024-12-11 11:30:00,515.98,517.14,515.61,516.29,11919.0,514.0809,515.2366,513.7122,514.3897,11919.0
2024-12-11 12:00:00,516.55,517.18,516.3,516.88,11731.0,514.6488,515.2764,514.3997,514.9776,11731.0
2024-12-11 12:30:00,516.83,517.64,516.74,517.03,23944.0,514.9277,515.7348,514.8381,515.127,23944.0
2024-12-11 13:00:00,517.02,517.53,516.6,517.01,11587.0,515.117,515.6252,514.6986,515.1071,11587.0
2024-12-11 13:30:00,517.13,517.58,516.87,516.96,12619.0,515.2266,515.675,514.9676,515.0573,12619.0
2024-12-11 14:00:00,516.91,517.53,516.77,517.13,10728.0,515.0074,515.6252,514.868,515.2266,10728.0
2024-12-11 14:30:00,517.04,517.45,516.59,516.97,14862.0,515.137,515.5455,514.6886,515.0672,14862.0
2024-12-11 15:00:00,517.06,517.48,516.56,516.88,13323.0,515.1569,515.5753,514.6587,514.9776,13323.0
2024-12-11 15:30:00,516.81,517.49,516.21,516.27,49370.0,514.9078,515.5853,514.31,514.3698,49370.0
2024-12-12 09:30:00,516.66,518.18,513.47,516.33,46806.0,514.7584,516.2728,511.5801,514.4296,46806.0
2024-12-12 10:00:00,516.5,517.13,515.19,516.52,40712.0,514.599,515.2266,513.2938,514.6189,40712.0
2024-12-12 10:30:00,516.63,517.85,516.2,517.85,11682.0,514.7285,515.944,514.3001,515.944,11682.0
2024-12-12 11:00:00,518.22,518.64,517.4,517.79,12601.0,516.3126,516.7311,515.4956,515.8842,12601.0
2024-12-12 11:30:00,517.8,518.22,517.11,517.11,13824.0,515.8942,516.3126,515.2067,515.2067,13824.0
2024-12-12 12:00:00,517.26,517.37,516.29,517.11,8974.0,515.3562,515.4657,514.3897,515.2067,8974.0
2024-12-12 12:30:00,516.79,517.08,516.35,516.54,13158.0,514.8879,515.1768,514.4495,514.6388,13158.0
2024-12-12 13:00:00,516.35,516.58,515.57,515.57,7524.0,514.4495,514.6787,513.6724,513.6724,7524.0
2024-12-12 13:30:00,515.44,516.32,515.36,516.02,4325.0,513.5429,514.4196,513.4631,514.1207,4325.0
2024-12-12 14:00:00,515.79,516.26,514.96,514.99,6325.0,513.8916,514.3598,513.0646,513.0945,6325.0
2024-12-12 14:30:00,514.7,515.18,514.58,514.89,10051.0,512.8056,513.2838,512.686,512.9949,10051.0
2024-12-12 15:00:00,514.88,515.02,514.33,514.34,20233.0,512.9849,513.1244,512.4369,512.4469,20233.0
2024-12-12 15:30:00,514.34,514.46,512.82,512.87,78531.0,512.4469,512.5665,510.9325,510.9823,78531.0
2024-12-13 09:30:00,513.74,515.25,510.76,511.53,40864.0,511.8491,513.3536,508.8801,509.6472,40864.0
2024-12-13 10:00:00,511.52,511.58,508.43,508.77,18650.0,509.6373,509.6971,506.5587,506.8974,18650.0
2024-12-13 10:30:00,508.8,508.8,506.49,506.78,24960.0,506.9273,506.9273,504.6258,504.9147,24960.0
2024-12-13 11:00:00,506.78,507.42,506.42,506.5,33271.0,504.9147,505.5524,504.5561,504.6358,33271.0
2024-12-13 11:30:00,506.5,506.84,505.13,506.0,78244.0,504.6358,504.9745,503.2708,504.1376,78244.0
2024-12-13 12:00:00,505.95,506.98,505.39,506.29,10035.0,504.0878,505.114,503.5298,504.4265,10035.0
2024-12-13 12:30:00,506.25,506.35,504.67,504.91,10276.0,504.3867,504.4863,502.8125,503.0516,10276.0
2024-12-13 13:00:00,504.89,505.3,504.5,505.02,29747.0,503.0317,503.4402,502.6431,503.1612,29747.0
2024-12-13 13:30:00,505.01,505.94,504.86,505.64,10964.0,503.1512,504.0778,503.0018,503.7789,10964.0
2024-12-13 14:00:00,505.39,505.76,504.42,504.42,12445.0,503.5298,503.8985,502.5634,502.5634,12445.0
2024-12-13 14:30:00,504.64,505.15,504.27,504.28,22890.0,502.7826,503.2907,502.414,502.4239,22890.0
2024-12-13 15:00:00,504.35,506.0,504.35,505.98,13879.0,502.4937,504.1376,502.4937,504.1177,13879.0
2024-12-13 15:30:00,505.81,506.99,505.48,505.71,92872.0,503.9483,505.124,503.6195,503.8487,92872.0
2024-12-16 09:30:00,506.52,510.0,506.09,508.16,71822.0,504.6557,508.1229,504.2273,506.2896,71822.0
2024-12-16 10:00:00,508.62,508.62,504.87,505.97,30406.0,506.748,506.748,503.0118,504.1077,30406.0
2024-12-16 10:30:00,505.79,506.82,505.7,506.4,60321.0,503.9284,504.9546,503.8387,504.5361,60321.0
2024-12-16 11:00:00,506.35,507.09,506.04,507.09,25625.0,504.4863,505.2236,504.1775,505.2236,25625.0
2024-12-16 11:30:00,506.82,506.93,505.36,505.69,9455.0,504.9546,505.0642,503.5,503.8287,9455.0
2024-12-16 12:00:00,505.56,506.46,505.0,506.43,15022.0,503.6992,504.5959,503.1413,504.566,15022.0
2024-12-16 12:30:00,506.27,506.67,505.01,505.12,11204.0,504.4066,504.8051,503.1512,503.2608,11204.0
2024-12-16 13:00:00,505.11,505.61,504.83,505.23,25285.0,503.2509,503.749,502.9719,503.3704,25285.0
2024-12-16 13:30:00,505.26,505.98,505.25,505.57,17900.0,503.4003,504.1177,503.3904,503.7092,17900.0
2024-12-16 14:00:00,505.37,505.43,504.33,504.5,11935.0,503.5099,503.5697,502.4737,502.6431,11935.0
2024-12-16 14:30:00,504.57,504.91,503.9,504.59,36576.0,502.7129,503.0516,502.0453,502.7328,36576.0
2024-12-16 15:00:00,504.41,504.43,502.5,502.88,56227.0,502.5535,502.5734,500.6505,501.0291,56227.0
2024-12-16 15:30:00,502.83,503.37,502.19,502.91,101609.0,500.9793,501.5173,500.3416,501.059,101609.0
2024-12-17 09:30:00,502.05,502.05,499.07,500.31,43865.0,500.2021,500.2021,497.2331,498.4685,43865.0
2024-12-17 10:00:00,500.49,501.29,499.44,500.05,33907.0,498.6479,499.4449,497.6017,498.2095,33907.0
2024-12-17 10:30:00,499.89,500.87,499.39,499.74,18084.0,498.0501,499.0265,497.5519,497.9006,18084.0
2024-12-17 11:00:00,499.73,500.6,499.21,499.3,16212.0,497.8907,498.7575,497.3726,497.4623,16212.0
2024-12-17 11:30:00,499.41,500.88,499.19,500.22,69009.0,497.5719,499.0364,497.3527,498.3789,69009.0
2024-12-17 12:00:00,500.62,500.96,499.64,499.69,21626.0,498.7774,499.1161,497.801,497.8508,21626.0
2024-12-17 12:30:00,499.69,499.87,499.08,499.68,7070.0,497.8508,498.0302,497.2431,497.8409,7070.0
2024-12-17 13:00:00,499.62,500.03,498.62,498.62,11444.0,497.7811,498.1896,496.7848,496.7848,11444.0
2024-12-17 13:30:00,498.62,499.33,498.52,498.95,15491.0,496.7848,497.4921,496.6851,497.1135,15491.0
2024-12-17 14:00:00,498.99,499.25,498.02,498.03,23004.0,497.1534,497.4124,496.187,496.1969,23004.0
2024-12-17 14:30:00,497.93,498.31,497.39,498.31,22493.0,496.0973,496.4759,495.5593,496.4759,22493.0
2024-12-17 15:00:00,498.03,498.86,497.74,498.73,15881.0,496.1969,497.0239,495.908,496.8944,15881.0
2024-12-17 15:30:00,498.71,500.99,498.44,500.24,119876.0,496.8744,499.146,496.6054,498.3988,119876.0
2024-12-18 09:30:00,500.15,502.18,498.95,500.81,36468.0,498.3091,500.3317,497.1135,498.9667,36468.0
2024-12-18 10:00:00,500.81,502.61,500.8,502.2,30732.0,498.9667,500.7601,498.9567,500.3516,30732.0
2024-12-18 10:30:00,503.02,504.26,502.21,503.83,14061.0,501.1686,502.404,500.3615,501.9756,14061.0
2024-12-18 11:00:00,503.83,504.15,501.97,502.46,20628.0,501.9756,502.2944,500.1224,500.6106,20628.0
2024-12-18 11:30:00,502.46,503.1,502.19,502.94,20316.0,500.6106,501.2483,500.3416,501.0889,20316.0
2024-12-18 12:00:00,502.91,504.86,502.87,504.34,15763.0,501.059,503.0018,501.0191,502.4837,15763.0
2024-12-18 12:30:00,504.12,504.31,503.62,504.28,17767.0,502.2645,502.4538,501.7664,502.4239,17767.0
2024-12-18 13:00:00,504.13,504.16,503.39,503.92,10005.0,502.2745,502.3044,501.5372,502.0653,10005.0
2024-12-18 13:30:00,503.92,506.09,503.86,505.02,21832.0,502.0653,504.2273,502.0055,503.1612,21832.0
2024-12-18 14:00:00,504.66,505.14,499.7,499.7,22415.0,502.8025,503.2808,497.8608,497.8608,22415.0
2024-12-18 14:30:00,499.58,500.32,496.63,496.78,17779.0,497.7412,498.4785,494.8021,494.9515,17779.0
2024-12-18 15:00:00,497.26,498.81,495.8,496.07,21783.0,495.4298,496.9741,493.9751,494.2441,21783.0
2024-12-18 15:30:00,496.52,496.53,489.69,490.07,155575.0,494.6925,494.7025,487.8876,488.2662,155575.0
2024-12-19 09:30:00,492.94,495.5,490.96,490.97,49084.0,491.1257,493.6762,489.153,489.1629,49084.0
2024-12-19 10:00:00,491.93,492.29,488.68,489.45,34441.0,490.1194,490.4781,486.8813,487.6485,34441.0
2024-12-19 10:30:00,489.56,490.26,487.55,488.16,29317.0,487.7581,488.4555,485.7555,486.3633,29317.0
2024-12-19 11:00:00,488.27,488.93,485.98,487.93,47198.0,486.4729,487.1304,484.1913,486.1341,47198.0
2024-12-19 11:30:00,488.0,489.11,487.5,488.8,13558.0,486.2038,487.3098,485.7057,487.0009,13558.0
2024-12-19 12:00:00,488.8,488.91,488.0,488.31,12268.0,487.0009,487.1105,486.2038,486.5127,12268.0
2024-12-19 12:30:00,488.31,488.99,487.26,488.08,14147.0,486.5127,487.1902,485.4666,486.2836,14147.0
2024-12-19 13:00:00,487.93,489.08,487.32,489.08,24245.0,486.1341,487.2799,485.5264,487.2799,24245.0
2024-12-19 13:30:00,488.95,489.39,488.44,489.39,8961.0,487.1504,487.5887,486.6422,487.5887,8961.0
2024-12-19 14:00:00,489.26,489.33,488.35,488.73,8056.0,487.4592,487.529,486.5526,486.9312,8056.0
2024-12-19 14:30:00,488.77,488.85,487.27,487.75,17996.0,486.971,487.0507,485.4765,485.9548,17996.0
2024-12-19 15:00:00,487.32,487.73,486.95,487.42,15398.0,485.5264,485.9348,485.1577,485.626,15398.0
2024-12-19 15:30:00,487.36,487.64,485.72,486.54,119747.0,485.5662,485.8452,483.9322,484.7492,119747.0
2024-12-20 09:30:00,485.0,489.07,483.92,486.33,223840.0,483.2149,487.2699,482.1389,484.54,223840.0
2024-12-20 10:00:00,486.96,488.76,486.25,488.68,34979.0,485.1677,486.9611,484.4603,486.8813,34979.0
2024-12-20 10:30:00,488.68,490.45,488.57,489.24,30075.0,486.8813,488.6448,486.7718,487.4393,30075.0
2024-12-20 11:00:00,489.04,492.2,489.03,492.2,32832.0,487.24,490.3884,487.2301,490.3884,32832.0
2024-12-20 11:30:00,492.02,494.04,491.8,493.34,17776.0,490.2091,492.2216,489.9899,491.5242,17776.0
2024-12-20 12:00:00,493.22,494.79,492.95,494.53,17450.0,491.4046,492.9689,491.1356,492.7098,17450.0
2024-12-20 12:30:00,494.3,494.83,493.04,494.51,17369.0,492.4807,493.0087,491.2253,492.6899,17369.0
2024-12-20 13:00:00,494.04,494.11,492.04,492.04,9431.0,492.2216,492.2914,490.229,490.229,9431.0
2024-12-20 13:30:00,492.24,493.0,491.81,492.55,11633.0,490.4282,491.1854,489.9998,490.7371,11633.0
2024-12-20 14:00:00,492.07,492.97,491.71,492.9,7799.0,490.2589,491.1556,489.9002,491.0858,7799.0
2024-12-20 14:30:00,492.79,493.13,491.74,492.22,20992.0,490.9762,491.315,489.9301,490.4083,20992.0
2024-12-20 15:00:00,492.43,492.55,491.73,491.96,17494.0,490.6175,490.7371,489.9201,490.1493,17494.0
2024-12-20 15:30:00,491.9,493.69,490.46,491.67,125286.0,490.0895,491.8729,488.6548,489.8603,125286.0
2024-12-23 09:30:00,490.02,493.46,488.52,490.92,47452.0,488.2164,491.6438,486.7219,489.1131,47452.0
2024-12-23 10:00:00,490.9,492.52,489.62,492.06,28129.0,489.0932,490.7072,487.8179,490.2489,28129.0
2024-12-23 10:30:00,492.06,493.05,491.75,492.38,27867.0,490.2489,491.2353,489.94,490.5677,27867.0
2024-12-23 11:00:00,492.38,493.63,492.02,493.24,27919.0,490.5677,491.8131,490.2091,491.4246,27919.0
2024-12-23 11:30:00,493.24,495.18,492.28,495.13,17069.0,491.4246,493.3574,490.4681,493.3076,17069.0
2024-12-23 12:00:00,495.29,495.65,494.15,495.65,24770.0,493.467,493.8257,492.3312,493.8257,24770.0
2024-12-23 12:30:00,495.41,496.69,495.01,495.61,8442.0,493.5866,494.8619,493.188,493.7858,8442.0
2024-12-23 13:00:00,495.59,496.87,495.39,495.92,17861.0,493.7659,495.0412,493.5666,494.0947,17861.0
2024-12-23 13:30:00,495.93,496.68,495.38,496.59,26962.0,494.1047,494.8519,493.5567,494.7622,26962.0
2024-12-23 14:00:00,496.59,497.33,496.24,496.67,52396.0,494.7622,495.4995,494.4135,494.8419,52396.0
2024-12-23 14:30:00,496.69,497.29,496.36,496.5,25588.0,494.8619,495.4597,494.5331,494.6726,25588.0
2024-12-23 15:00:00,496.47,497.26,496.21,497.26,25712.0,494.6427,495.4298,494.3836,495.4298,25712.0
2024-12-23 15:30:00,497.23,498.9,497.07,498.04,115613.0,495.3999,497.0637,495.2405,496.2069,115613.0
2024-12-24 09:30:00,499.79,501.32,498.22,499.92,29697.0,497.9505,499.4748,496.3862,498.08,29697.0
2024-12-24 10:00:00,500.34,501.34,499.41,501.06,8897.0,498.4984,499.4948,497.5719,499.2158,8897.0
2024-12-24 10:30:00,500.81,502.16,500.65,501.31,9298.0,498.9667,500.3117,498.8073,499.4649,9298.0
2024-12-24 11:00:00,501.5,501.51,500.33,501.26,5467.0,499.6542,499.6641,498.4885,499.415,5467.0
2024-12-24 11:30:00,501.29,501.97,501.0,501.67,11922.0,499.4449,500.1224,499.156,499.8235,11922.0
2024-12-24 12:00:00,501.67,503.26,501.6,503.04,34315.0,499.8235,501.4077,499.7538,501.1885,34315.0
2024-12-24 12:30:00,503.09,504.44,502.39,504.34,49731.0,501.2383,502.5833,500.5409,502.4837,49731.0
2024-12-26 09:30:00,502.07,504.71,499.99,503.59,23361.0,500.2221,502.8523,498.1497,501.7365,23361.0
2024-12-26 10:00:00,503.65,504.43,502.93,503.47,18718.0,501.7962,502.5734,501.0789,501.6169,18718.0
2024-12-26 10:30:00,503.47,503.81,502.77,503.79,8797.0,501.6169,501.9557,500.9195,501.9357,8797.0
2024-12-26 11:00:00,503.63,505.42,503.62,504.47,19762.0,501.7763,503.5597,501.7664,502.6132,19762.0
2024-12-26 11:30:00,505.01,506.0,504.91,505.22,20659.0,503.1512,504.1376,503.0516,503.3605,20659.0
2024-12-26 12:00:00,505.22,505.75,505.01,505.2,7773.0,503.3605,503.8885,503.1512,503.3405,7773.0
2024-12-26 12:30:00,505.11,505.35,503.97,504.39,8455.0,503.2509,503.49,502.1151,502.5335,8455.0
2024-12-26 13:00:00,504.68,505.26,504.51,505.26,5014.0,502.8225,503.4003,502.6531,503.4003,5014.0
2024-12-26 13:30:00,505.09,505.6,504.82,505.6,6684.0,503.2309,503.7391,502.9619,503.7391,6684.0
2024-12-26 14:00:00,505.56,505.56,504.72,505.12,6591.0,503.6992,503.6992,502.8623,503.2608,6591.0
2024-12-26 14:30:00,505.11,505.92,504.78,505.92,7463.0,503.2509,504.0579,502.9221,504.0579,7463.0
2024-12-26 15:00:00,505.85,506.03,505.49,505.53,9295.0,503.9882,504.1675,503.6295,503.6693,9295.0
2024-12-26 15:30:00,505.53,505.71,504.57,504.6,61236.0,503.6693,503.8487,502.7129,502.7428,61236.0
2024-12-27 09:30:00,501.91,506.56,500.49,505.82,26742.0,500.0627,504.6955,498.6479,503.9583,26742.0
2024-12-27 10:00:00,505.61,505.67,503.3,503.47,16085.0,503.749,503.8088,501.4475,501.6169,16085.0
2024-12-27 10:30:00,503.18,503.79,502.17,502.21,5856.0,501.328,501.9357,500.3217,500.3615,5856.0
2024-12-27 11:00:00,501.73,502.77,501.4,502.35,4918.0,499.8833,500.9195,499.5545,500.501,4918.0
2024-12-27 11:30:00,502.05,502.86,500.01,500.55,8741.0,500.2021,501.0092,498.1696,498.7077,8741.0
2024-12-27 12:00:00,500.48,500.81,500.1,500.48,4353.0,498.6379,498.9667,498.2593,498.6379,4353.0
2024-12-27 12:30:00,500.48,500.98,499.46,500.15,6399.0,498.6379,499.1361,497.6217,498.3091,6399.0
2024-12-27 13:00:00,500.32,500.64,499.76,500.35,4355.0,498.4785,498.7973,497.9206,498.5084,4355.0
2024-12-27 13:30:00,500.06,501.36,499.87,501.36,3629.0,498.2195,499.5147,498.0302,499.5147,3629.0
2024-12-27 14:00:00,501.35,502.1,501.28,502.1,6810.0,499.5047,500.252,499.435,500.252,6810.0
2024-12-27 14:30:00,502.04,502.8,502.0,502.67,4615.0,500.1922,500.9494,500.1523,500.8199,4615.0
2024-12-27 15:00:00,502.67,502.67,500.37,500.8,13954.0,500.8199,500.8199,498.5283,498.9567,13954.0
2024-12-27 15:30:00,500.6,502.48,500.5,501.93,79628.0,498.7575,500.6306,498.6578,500.0826,79628.0
2024-12-30 09:30:00,498.52,498.52,494.0,495.28,43768.0,496.6851,496.6851,492.1818,493.4571,43768.0
2024-12-30 10:00:00,494.8,496.26,494.28,495.5,26214.0,492.9788,494.4334,492.4607,493.6762,26214.0
2024-12-30 10:30:00,495.49,496.52,494.94,496.08,15263.0,493.6663,494.6925,493.1183,494.2541,15263.0
2024-12-30 11:00:00,495.66,497.77,495.66,497.3,10561.0,493.8357,495.9379,493.8357,495.4696,10561.0
2024-12-30 11:30:00,497.54,499.29,497.54,497.84,10876.0,495.7087,497.4523,495.7087,496.0076,10876.0
2024-12-30 12:00:00,498.17,498.79,497.91,498.71,8304.0,496.3364,496.9541,496.0774,496.8744,8304.0
2024-12-30 12:30:00,498.71,499.67,498.59,499.5,15359.0,496.8744,497.8309,496.7549,497.6615,15359.0
2024-12-30 13:00:00,499.19,499.85,498.62,499.57,11572.0,497.3527,498.0102,496.7848,497.7313,11572.0
2024-12-30 13:30:00,499.41,500.25,499.4,500.17,6824.0,497.5719,498.4088,497.5619,498.3291,6824.0
2024-12-30 14:00:00,500.17,500.4,498.53,499.1,15791.0,498.3291,498.5582,496.6951,497.263,15791.0
2024-12-30 14:30:00,499.2,500.07,499.2,499.99,7272.0,497.3626,498.2294,497.3626,498.1497,7272.0
2024-12-30 15:00:00,499.98,500.45,499.29,499.3,17441.0,498.1398,498.608,497.4523,497.4623,17441.0
2024-12-30 15:30:00,499.38,500.4,498.22,498.28,47857.0,497.542,498.5582,496.3862,496.446,47857.0
2024-12-31 09:30:00,498.73,500.31,498.73,500.02,16621.0,496.8944,498.4685,496.8944,498.1796,16621.0
2024-12-31 10:00:00,500.56,500.93,499.78,500.31,10958.0,498.7176,499.0863,497.9405,498.4685,10958.0
2024-12-31 10:30:00,499.88,499.88,497.77,498.34,8671.0,498.0401,498.0401,495.9379,496.5058,8671.0
2024-12-31 11:00:00,498.15,498.41,497.29,497.99,7010.0,496.3165,496.5755,495.4597,496.1571,7010.0
2024-12-31 11:30:00,497.9,498.2,497.06,497.06,6933.0,496.0674,496.3663,495.2305,495.2305,6933.0
2024-12-31 12:00:00,496.9,497.55,496.62,496.62,4560.0,495.0711,495.7187,494.7921,494.7921,4560.0
2024-12-31 12:30:00,496.47,497.31,495.94,497.13,6553.0,494.6427,495.4796,494.1146,495.3002,6553.0
2024-12-31 13:00:00,497.27,497.69,495.7,496.07,7397.0,495.4397,495.8582,493.8755,494.2441,7397.0
2024-12-31 13:30:00,496.49,497.24,496.25,496.5,5972.0,494.6626,495.4098,494.4235,494.6726,5972.0
2024-12-31 14:00:00,496.31,497.63,496.0,496.62,8264.0,494.4833,495.7984,494.1744,494.7921,8264.0
2024-12-31 14:30:00,496.33,497.19,496.28,497.19,6504.0,494.5032,495.36,494.4534,495.36,6504.0
2024-12-31 15:00:00,497.24,498.39,496.98,498.38,11534.0,495.4098,496.5556,495.1508,496.5456,11534.0
2024-12-31 15:30:00,498.24,498.65,497.35,498.43,84327.0,496.4062,496.8147,495.5194,496.5955,84327.0
2025-01-02 09:30:00,499.85,503.11,498.64,502.36,107700.0,498.0102,501.2582,496.8047,500.511,107700.0
2025-01-02 10:00:00,502.46,503.27,500.32,500.83,68079.0,500.6106,501.4176,498.4785,498.9866,68079.0
2025-01-02 10:30:00,500.8,500.91,498.71,499.54,54364.0,498.9567,499.0663,496.8744,497.7014,54364.0
2025-01-02 11:00:00,499.68,499.94,497.79,499.7,46890.0,497.8409,498.0999,495.9578,497.8608,46890.0
2025-01-02 11:30:00,499.7,500.45,499.15,499.44,68084.0,497.8608,498.608,497.3128,497.6017,68084.0
2025-01-02 12:00:00,499.58,499.84,496.86,497.42,21622.0,497.7412,498.0003,495.0312,495.5892,21622.0
2025-01-02 12:30:00,497.14,497.21,494.96,495.9,51611.0,495.3102,495.38,493.1382,494.0748,51611.0
2025-01-02 13:00:00,495.48,495.82,494.56,494.73,32492.0,493.6563,493.9951,492.7397,492.9091,32492.0
2025-01-02 13:30:00,494.75,495.14,493.24,494.16,34457.0,492.929,493.3176,491.4246,492.3412,34457.0
2025-01-02 14:00:00,494.04,494.9,493.67,494.62,67752.0,492.2216,493.0785,491.853,492.7995,67752.0
2025-01-02 14:30:00,494.59,494.79,493.54,493.56,45117.0,492.7696,492.9689,491.7235,491.7434,45117.0
2025-01-02 15:00:00,493.86,495.56,493.76,495.41,23485.0,492.0423,493.736,491.9426,493.5866,23485.0
2025-01-02 15:30:00,495.41,495.77,494.26,495.5,183969.0,493.5866,493.9453,492.4408,493.6762,183969.0
2025-01-03 09:30:00,498.4,502.83,496.08,497.53,70258.0,496.5656,500.9793,494.2541,495.6988,70258.0
2025-01-03 10:00:00,497.71,498.37,495.77,497.54,32149.0,495.8781,496.5357,493.9453,495.7087,32149.0
2025-01-03 10:30:00,497.54,498.58,497.23,498.27,47436.0,495.7087,496.7449,495.3999,496.436,47436.0
2025-01-03 11:00:00,498.05,498.66,496.93,497.3,37868.0,496.2169,496.8246,495.101,495.4696,37868.0
2025-01-03 11:30:00,497.3,498.46,497.3,498.1,35716.0,495.4696,496.6254,495.4696,496.2667,35716.0
2025-01-03 12:00:00,498.28,499.0,497.93,498.23,71145.0,496.446,497.1634,496.0973,496.3962,71145.0
2025-01-03 12:30:00,498.18,498.18,497.3,497.68,71419.0,496.3464,496.3464,495.4696,495.8482,71419.0
2025-01-03 13:00:00,497.69,498.19,497.51,498.0,26442.0,495.8582,496.3563,495.6788,496.167,26442.0
2025-01-03 13:30:00,498.0,499.58,498.0,498.68,28900.0,496.167,497.7412,496.167,496.8445,28900.0
2025-01-03 14:00:00,499.0,499.44,498.3,499.19,29789.0,497.1634,497.6017,496.4659,497.3527,29789.0
2025-01-03 14:30:00,499.16,499.82,498.86,498.88,24344.0,497.3228,497.9803,497.0239,497.0438,24344.0
2025-01-03 15:00:00,498.75,499.19,498.48,499.02,26859.0,496.9143,497.3527,496.6453,497.1833,26859.0
2025-01-03 15:30:00,498.81,499.87,497.67,499.56,107065.0,496.9741,498.0302,495.8383,497.7213,107065.0
2025-01-06 09:30:00,501.2,501.2,497.96,499.02,40839.0,499.3553,499.3553,496.1272,497.1833,40839.0
2025-01-06 10:00:00,499.24,499.48,496.35,496.63,21618.0,497.4025,497.6416,494.5231,494.8021,21618.0
2025-01-06 10:30:00,496.62,497.95,495.82,497.51,21089.0,494.7921,496.1172,493.9951,495.6788,21089.0
2025-01-06 11:00:00,497.45,499.33,496.62,499.06,19068.0,495.6191,497.4921,494.7921,497.2231,19068.0
2025-01-06 11:30:00,499.06,499.44,498.63,499.25,13509.0,497.2231,497.6017,496.7947,497.4124,13509.0
2025-01-06 12:00:00,499.05,499.22,497.69,497.83,7707.0,497.2132,497.3826,495.8582,495.9977,7707.0
2025-01-06 12:30:00,497.83,498.18,496.91,496.96,10447.0,495.9977,496.3464,495.0811,495.1309,10447.0
2025-01-06 13:00:00,496.91,496.91,495.46,496.22,7306.0,495.0811,495.0811,493.6364,494.3936,7306.0
2025-01-06 13:30:00,495.74,495.96,494.53,495.18,10867.0,493.9154,494.1346,492.7098,493.3574,10867.0
2025-01-06 14:00:00,494.66,495.4,494.0,494.83,13385.0,492.8393,493.5766,492.1818,493.0087,13385.0
2025-01-06 14:30:00,495.05,495.42,494.04,494.31,10483.0,493.2279,493.5965,492.2216,492.4906,10483.0
2025-01-06 15:00:00,494.04,494.53,492.63,493.4,18169.0,492.2216,492.7098,490.8168,491.584,18169.0
2025-01-06 15:30:00,493.59,494.35,492.91,494.33,102416.0,491.7733,492.5305,491.0958,492.5106,102416.0
2025-01-07 09:30:00,493.43,494.56,492.37,493.93,64021.0,491.6139,492.7397,490.5578,492.112,64021.0
2025-01-07 10:00:00,493.71,495.22,492.31,495.22,89191.0,491.8928,493.3973,490.498,493.3973,89191.0
2025-01-07 10:30:00,495.05,496.69,493.45,496.65,55308.0,493.2279,494.8619,491.6338,494.822,55308.0
2025-01-07 11:00:00,496.75,497.01,494.67,495.31,31438.0,494.9216,495.1807,492.8493,493.4869,31438.0
2025-01-07 11:30:00,495.31,495.78,494.2,494.35,35684.0,493.4869,493.9552,492.381,492.5305,35684.0
2025-01-07 12:00:00,494.35,494.8,493.32,494.18,31681.0,492.5305,492.9788,491.5043,492.3611,31681.0
2025-01-07 12:30:00,494.08,494.63,492.49,493.37,41260.0,492.2615,492.8094,490.6773,491.5541,41260.0
2025-01-07 13:00:00,493.3,493.73,492.72,492.91,14234.0,491.4843,491.9128,490.9065,491.0958,14234.0
2025-01-07 13:30:00,492.87,493.69,492.6,493.38,10663.0,491.0559,491.8729,490.7869,491.564,10663.0
2025-01-07 14:00:00,493.36,493.9,492.64,493.27,20384.0,491.5441,492.0821,490.8268,491.4545,20384.0
2025-01-07 14:30:00,493.4,493.43,491.98,492.09,16958.0,491.584,491.6139,490.1692,490.2788,16958.0
2025-01-07 15:00:00,492.04,492.04,489.58,489.63,21570.0,490.229,490.229,487.778,487.8279,21570.0
2025-01-07 15:30:00,489.63,491.61,488.47,491.47,97149.0,487.8279,489.8006,486.6721,489.6611,97149.0
2025-01-08 09:30:00,488.12,491.0,487.27,488.67,53018.0,486.3234,489.1928,485.4765,486.8714,53018.0
2025-01-08 10:00:00,488.7,491.32,488.63,490.2,31907.0,486.9013,489.5116,486.8315,488.3958,31907.0
2025-01-08 10:30:00,489.99,491.51,489.96,491.48,22368.0,488.1865,489.7009,488.1566,489.671,22368.0
2025-01-08 11:00:00,491.47,492.31,491.31,492.06,27658.0,489.6611,490.498,489.5017,490.2489,27658.0
2025-01-08 11:30:00,492.06,494.31,492.06,494.0,23840.0,490.2489,492.4906,490.2489,492.1818,23840.0
2025-01-08 12:00:00,494.0,494.0,491.52,491.52,18147.0,492.1818,492.1818,489.7109,489.7109,18147.0
2025-01-08 12:30:00,491.53,492.49,491.2,492.28,13852.0,489.7209,490.6773,489.3921,490.4681,13852.0
2025-01-08 13:00:00,492.37,493.51,491.85,493.36,10559.0,490.5578,491.6936,490.0397,491.5441,10559.0
2025-01-08 13:30:00,493.15,493.9,492.02,492.57,11562.0,491.3349,492.0821,490.2091,490.757,11562.0
2025-01-08 14:00:00,492.57,494.46,492.55,494.44,10839.0,490.757,492.6401,490.7371,492.6201,10839.0
2025-01-08 14:30:00,494.5,494.5,492.97,493.39,17868.0,492.6799,492.6799,491.1556,491.574,17868.0
2025-01-08 15:00:00,493.37,494.4,493.08,494.35,18155.0,491.5541,492.5803,491.2652,492.5305,18155.0
2025-01-08 15:30:00,494.58,496.13,493.93,495.83,84559.0,492.7596,494.3039,492.112,494.005,84559.0
2025-01-10 09:30:00,489.12,491.35,485.59,485.98,72075.0,487.3197,489.5415,483.8027,484.1913,72075.0
2025-01-10 10:00:00,485.46,485.86,483.64,484.54,60370.0,483.6732,484.0717,481.8599,482.7566,60370.0
2025-01-10 10:30:00,483.9,485.51,483.51,484.23,32140.0,482.1189,483.723,481.7304,482.4477,32140.0
2025-01-10 11:00:00,484.23,484.61,482.94,483.6,33391.0,482.4477,482.8263,481.1625,481.82,33391.0
2025-01-10 11:30:00,483.95,484.63,482.63,482.74,21980.0,482.1688,482.8463,480.8536,480.9632,21980.0
2025-01-10 12:00:00,482.66,483.03,481.76,482.51,20053.0,480.8835,481.2521,479.9868,480.7341,20053.0
2025-01-10 12:30:00,482.4,483.69,482.2,483.58,24435.0,480.6245,481.9097,480.4252,481.8001,24435.0
2025-01-10 13:00:00,483.4,484.88,482.67,484.3,45878.0,481.6208,483.0953,480.8935,482.5175,45878.0
2025-01-10 13:30:00,484.08,484.88,483.57,484.86,12724.0,482.2983,483.0953,481.7902,483.0754,12724.0
2025-01-10 14:00:00,484.88,484.88,482.75,484.14,14301.0,483.0953,483.0953,480.9732,482.3581,14301.0
2025-01-10 14:30:00,484.42,484.42,482.47,483.0,10860.0,482.637,482.637,480.6942,481.2223,10860.0
2025-01-10 15:00:00,482.74,483.24,481.25,481.83,15020.0,480.9632,481.4614,479.4787,480.0566,15020.0
2025-01-10 15:30:00,481.79,483.3,481.5,482.72,73347.0,480.0167,481.5211,479.7278,480.9433,73347.0
2025-01-13 09:30:00,479.95,483.2,479.21,482.44,66627.0,478.1835,481.4215,477.4462,480.6643,66627.0
2025-01-13 10:00:00,481.86,482.65,480.51,480.67,32015.0,480.0864,480.8735,478.7414,478.9008,32015.0
2025-01-13 10:30:00,480.66,482.19,480.09,481.09,38863.0,478.8909,480.4152,478.323,479.3193,38863.0
2025-01-13 11:00:00,481.09,481.36,479.14,479.99,35722.0,479.3193,479.5883,477.3765,478.2233,35722.0
2025-01-13 11:30:00,479.62,480.66,478.98,478.98,17277.0,477.8547,478.8909,477.217,477.217,17277.0
2025-01-13 12:00:00,478.93,480.35,478.6,479.98,14394.0,477.1672,478.582,476.8384,478.2134,14394.0
2025-01-13 12:30:00,479.97,480.37,478.74,480.25,12073.0,478.2034,478.6019,476.9779,478.4824,12073.0
2025-01-13 13:00:00,480.1,481.29,480.09,481.12,16810.0,478.3329,479.5185,478.323,479.3492,16810.0
2025-01-13 13:30:00,481.45,482.06,481.16,481.87,18082.0,479.678,480.2857,479.389,480.0964,18082.0
2025-01-13 14:00:00,481.99,482.72,481.3,482.5,20751.0,480.216,480.9433,479.5285,480.7241,20751.0
2025-01-13 14:30:00,482.5,483.04,481.51,482.21,28108.0,480.7241,481.2621,479.7377,480.4352,28108.0
2025-01-13 15:00:00,481.85,482.24,481.38,481.49,33505.0,480.0765,480.4651,479.6082,479.7178,33505.0
2025-01-13 15:30:00,481.5,482.82,481.26,482.57,198009.0,479.7278,481.0429,479.4887,480.7938,198009.0
2025-01-14 09:30:00,484.82,486.99,483.71,483.89,49559.0,483.0356,485.1976,481.9296,482.109,49559.0
2025-01-14 10:00:00,484.0,486.15,483.99,485.15,116590.0,482.2186,484.3607,482.2086,483.3643,116590.0
2025-01-14 10:30:00,485.3,486.65,484.79,485.65,33011.0,483.5138,484.8588,483.0057,483.8625,33011.0
2025-01-14 11:00:00,485.72,485.73,484.17,485.36,38007.0,483.9322,483.9422,482.3879,483.5736,38007.0
2025-01-14 11:30:00,485.15,485.64,483.8,483.89,16800.0,483.3643,483.8525,482.0193,482.109,16800.0
2025-01-14 12:00:00,484.17,484.88,483.65,484.57,8753.0,482.3879,483.0953,481.8699,482.7865,8753.0
2025-01-14 12:30:00,484.53,485.22,483.44,484.82,13361.0,482.7466,483.4341,481.6606,483.0356,13361.0
2025-01-14 13:00:00,484.84,485.24,484.55,485.13,59331.0,483.0555,483.454,482.7665,483.3444,59331.0
2025-01-14 13:30:00,485.14,486.0,484.94,485.85,54166.0,483.3544,484.2112,483.1551,484.0618,54166.0
2025-01-14 14:00:00,485.68,486.04,485.29,485.48,21857.0,483.8924,484.2511,483.5038,483.6931,21857.0
2025-01-14 14:30:00,485.33,486.0,483.98,484.25,13492.0,483.5437,484.2112,482.1986,482.4677,13492.0
2025-01-14 15:00:00,484.28,484.28,482.43,483.81,36344.0,482.4975,482.4975,480.6544,482.0293,36344.0
2025-01-14 15:30:00,483.84,484.77,483.19,484.4,177287.0,482.0592,482.9857,481.4116,482.6171,177287.0
2025-01-15 09:30:00,490.61,493.8,487.8,492.15,175774.0,488.8042,491.9825,486.0046,490.3386,175774.0
2025-01-15 10:00:00,492.51,492.65,491.03,491.28,38263.0,490.6973,490.8367,489.2227,489.4718,38263.0
2025-01-15 10:30:00,491.4,492.91,490.9,491.36,70420.0,489.5913,491.0958,489.0932,489.5515,70420.0
2025-01-15 11:00:00,491.47,493.04,491.05,492.79,63383.0,489.6611,491.2253,489.2426,490.9762,63383.0
2025-01-15 11:30:00,492.46,492.46,490.27,492.14,23578.0,490.6474,490.6474,488.4655,490.3286,23578.0
2025-01-15 12:00:00,492.58,493.94,492.23,492.78,33787.0,490.767,492.122,490.4183,490.9663,33787.0
2025-01-15 12:30:00,492.88,493.88,492.4,492.4,18506.0,491.0659,492.0622,490.5877,490.5877,18506.0
2025-01-15 13:00:00,492.53,493.73,492.53,493.56,21044.0,490.7172,491.9128,490.7172,491.7434,21044.0
2025-01-15 13:30:00,493.6,494.57,493.6,494.21,17197.0,491.7832,492.7497,491.7832,492.391,17197.0
2025-01-15 14:00:00,494.03,495.15,493.64,495.15,31002.0,492.2117,493.3275,491.8231,493.3275,31002.0
2025-01-15 14:30:00,495.15,496.7,494.98,495.63,53778.0,493.3275,494.8718,493.1582,493.8058,53778.0
2025-01-15 15:00:00,495.54,496.61,495.23,496.61,32351.0,493.7161,494.7822,493.4072,494.7822,32351.0
2025-01-15 15:30:00,496.45,498.02,496.19,496.51,152959.0,494.6227,496.187,494.3637,494.6825,152959.0
2025-01-16 09:30:00,499.77,500.94,497.0,498.08,69541.0,497.9305,499.0962,495.1707,496.2467,69541.0
2025-01-16 10:00:00,498.1,499.94,496.94,499.51,42999.0,496.2667,498.0999,495.1109,497.6715,42999.0
2025-01-16 10:30:00,499.58,501.69,499.5,501.28,22932.0,497.7412,499.8435,497.6615,499.435,22932.0
2025-01-16 11:00:00,501.28,502.56,500.64,502.56,34981.0,499.435,500.7103,498.7973,500.7103,34981.0
2025-01-16 11:30:00,502.69,503.68,501.63,503.6,15789.0,500.8398,501.8261,499.7837,501.7464,15789.0
2025-01-16 12:00:00,503.85,504.44,503.38,504.32,28179.0,501.9955,502.5833,501.5272,502.4638,28179.0
2025-01-16 12:30:00,504.41,504.86,503.42,504.45,14749.0,502.5535,503.0018,501.5671,502.5933,14749.0
2025-01-16 13:00:00,504.3,505.1,503.58,503.85,23371.0,502.4439,503.2409,501.7265,501.9955,23371.0
2025-01-16 13:30:00,503.59,504.14,502.67,502.68,23449.0,501.7365,502.2844,500.8199,500.8298,23449.0
2025-01-16 14:00:00,502.6,503.96,502.15,503.96,21625.0,500.7501,502.1051,500.3018,502.1051,21625.0
2025-01-16 14:30:00,503.62,504.11,503.24,503.93,26669.0,501.7664,502.2546,501.3878,502.0752,26669.0
2025-01-16 15:00:00,503.75,504.5,503.53,503.91,28127.0,501.8959,502.6431,501.6767,502.0553,28127.0
2025-01-16 15:30:00,504.11,506.11,504.11,505.26,134335.0,502.2546,504.2472,502.2546,503.4003,134335.0
2025-01-17 09:30:00,503.05,507.03,502.04,504.12,262169.0,501.1985,505.1638,500.1922,502.2645,262169.0
2025-01-17 10:00:00,504.06,505.93,503.6,505.06,23308.0,502.2047,504.0679,501.7464,503.2011,23308.0
2025-01-17 10:30:00,505.3,505.51,504.01,504.86,25394.0,503.4402,503.6494,502.1549,503.0018,25394.0
2025-01-17 11:00:00,504.64,505.22,504.23,504.43,35007.0,502.7826,503.3605,502.3741,502.5734,35007.0
2025-01-17 11:30:00,504.53,506.34,504.53,505.91,17059.0,502.673,504.4763,502.673,504.0479,17059.0
2025-01-17 12:00:00,505.76,506.98,505.75,506.77,12869.0,503.8985,505.114,503.8885,504.9048,12869.0
2025-01-17 12:30:00,506.74,507.15,506.05,506.27,17298.0,504.8749,505.2834,504.1874,504.4066,17298.0
2025-01-17 13:00:00,506.29,507.0,505.79,505.83,11721.0,504.4265,505.1339,503.9284,503.9682,11721.0
2025-01-17 13:30:00,505.78,506.07,504.23,504.43,17879.0,503.9184,504.2073,502.3741,502.5734,17879.0
2025-01-17 14:00:00,504.43,504.68,503.68,504.23,26129.0,502.5734,502.8225,501.8261,502.3741,26129.0
2025-01-17 14:30:00,504.23,504.36,502.99,503.14,33091.0,502.3741,502.5036,501.1387,501.2881,33091.0
2025-01-17 15:00:00,503.13,503.23,501.38,501.62,58742.0,501.2782,501.3778,499.5346,499.7737,58742.0
2025-01-17 15:30:00,501.49,502.77,501.03,501.91,190557.0,499.6442,500.9195,499.1859,500.0627,190557.0
2025-01-21 09:30:00,505.62,508.75,504.28,506.92,95127.0,503.759,506.8775,502.4239,505.0542,95127.0
2025-01-21 10:00:00,506.85,508.18,506.6,507.42,48959.0,504.9845,506.3096,504.7354,505.5524,48959.0
2025-01-21 10:30:00,507.41,508.21,506.64,507.68,26337.0,505.5424,506.3395,504.7752,505.8114,26337.0
2025-01-21 11:00:00,507.68,508.76,507.21,508.43,42672.0,505.8114,506.8874,505.3431,506.5587,42672.0
2025-01-21 11:30:00,508.66,509.03,507.8,508.59,23335.0,506.7878,507.1564,505.931,506.7181,23335.0
2025-01-21 12:00:00,508.59,509.45,508.5,508.86,23151.0,506.7181,507.5749,506.6284,506.9871,23151.0
2025-01-21 12:30:00,509.2,509.81,508.3,508.49,28149.0,507.3258,507.9336,506.4291,506.6184,28149.0
2025-01-21 13:00:00,508.68,508.68,507.09,508.3,19406.0,506.8077,506.8077,505.2236,506.4291,19406.0
2025-01-21 13:30:00,508.28,509.54,508.15,509.21,15282.0,506.4092,507.6646,506.2797,507.3358,15282.0
2025-01-21 14:00:00,509.37,509.74,508.13,508.47,28018.0,507.4952,507.8638,506.2598,506.5985,28018.0
2025-01-21 14:30:00,508.47,508.53,507.94,508.19,18574.0,506.5985,506.6583,506.0705,506.3195,18574.0
2025-01-21 15:00:00,508.19,508.7,507.54,508.7,34979.0,506.3195,506.8277,505.6719,506.8277,34979.0
2025-01-21 15:30:00,508.49,510.17,507.91,509.99,139445.0,506.6184,508.2923,506.0406,508.1129,139445.0
2025-01-22 09:30:00,510.11,511.03,506.88,507.8,53562.0,508.2325,509.1491,505.0144,505.931,53562.0
2025-01-22 10:00:00,507.89,508.42,506.75,507.1,39152.0,506.0206,506.5487,504.8848,505.2335,39152.0
2025-01-22 10:30:00,507.11,507.74,506.38,507.69,32815.0,505.2435,505.8712,504.5162,505.8214,32815.0
2025-01-22 11:00:00,507.68,508.4,506.95,508.0,18328.0,505.8114,506.5288,505.0841,506.1302,18328.0
2025-01-22 11:30:00,507.94,508.66,507.53,507.53,23633.0,506.0705,506.7878,505.662,505.662,23633.0
2025-01-22 12:00:00,507.79,508.05,507.21,507.29,8811.0,505.921,506.1801,505.3431,505.4229,8811.0
2025-01-22 12:30:00,507.23,507.62,507.09,507.52,28422.0,505.3631,505.7516,505.2236,505.652,28422.0
2025-01-22 13:00:00,507.67,507.88,507.29,507.81,11104.0,505.8015,506.0107,505.4229,505.9409,11104.0
2025-01-22 13:30:00,507.78,507.87,507.37,507.6,8844.0,505.911,506.0007,505.5026,505.7317,8844.0
2025-01-22 14:00:00,507.62,508.86,507.48,508.67,14256.0,505.7516,506.9871,505.6122,506.7978,14256.0
2025-01-22 14:30:00,508.57,510.16,508.4,509.84,15996.0,506.6981,508.2823,506.5288,507.9635,15996.0
2025-01-22 15:00:00,509.91,510.55,509.91,510.12,14953.0,508.0332,508.6709,508.0332,508.2424,14953.0
2025-01-22 15:30:00,510.18,511.06,509.66,510.96,72295.0,508.3022,509.179,507.7841,509.0793,72295.0
2025-01-23 09:30:00,509.24,510.09,507.31,508.55,56136.0,507.3657,508.2125,505.4428,506.6782,56136.0
2025-01-23 10:00:00,508.55,508.55,505.99,506.36,50453.0,506.6782,506.6782,504.1276,504.4963,50453.0
2025-01-23 10:30:00,506.23,508.29,506.0,508.23,23867.0,504.3668,506.4192,504.1376,506.3594,23867.0
2025-01-23 11:00:00,508.29,508.69,507.7,508.65,32082.0,506.4192,506.8177,505.8313,506.7778,32082.0
2025-01-23 11:30:00,508.39,509.45,507.8,509.26,37007.0,506.5188,507.5749,505.931,507.3856,37007.0
2025-01-23 12:00:00,509.2,510.49,509.13,510.28,15165.0,507.3258,508.6111,507.2561,508.4018,15165.0
2025-01-23 12:30:00,510.28,510.7,509.7,510.59,8737.0,508.4018,508.8203,507.824,508.7107,8737.0
2025-01-23 13:00:00,510.59,510.76,509.95,510.31,11788.0,508.7107,508.8801,508.0731,508.4317,11788.0
2025-01-23 13:30:00,510.49,510.8,510.26,510.77,7558.0,508.6111,508.9199,508.3819,508.89,7558.0
2025-01-23 14:00:00,510.8,511.4,510.07,511.12,11164.0,508.9199,509.5177,508.1926,509.2388,11164.0
2025-01-23 14:30:00,511.12,512.32,511.12,512.04,11687.0,509.2388,510.4343,509.2388,510.1554,11687.0
2025-01-23 15:00:00,511.98,512.9,511.9,512.53,16156.0,510.0956,511.0122,510.0159,510.6436,16156.0
2025-01-23 15:30:00,512.47,513.8,511.51,513.51,75820.0,510.5838,511.9089,509.6273,511.62,75820.0
2025-01-24 09:30:00,513.43,514.78,510.3,514.64,44487.0,511.5403,512.8853,508.4218,512.7458,44487.0
2025-01-24 10:00:00,515.0,515.62,514.22,514.89,19125.0,513.1045,513.7222,512.3273,512.9949,19125.0
2025-01-24 10:30:00,515.17,516.03,514.64,515.37,16140.0,513.2738,514.1307,512.7458,513.4731,16140.0
2025-01-24 11:00:00,515.56,517.14,515.56,516.7,20228.0,513.6624,515.2366,513.6624,514.7982,20228.0
2025-01-24 11:30:00,516.86,517.76,516.61,516.85,18732.0,514.9576,515.8543,514.7085,514.9477,18732.0
2025-01-24 12:00:00,516.64,517.69,516.15,517.15,14875.0,514.7384,515.7846,514.2502,515.2466,14875.0
2025-01-24 12:30:00,517.18,517.52,516.44,516.45,8293.0,515.2764,515.6152,514.5392,514.5491,8293.0
2025-01-24 13:00:00,516.49,517.18,516.43,516.82,11570.0,514.589,515.2764,514.5292,514.9178,11570.0
2025-01-24 13:30:00,516.78,516.9,514.69,514.74,15014.0,514.8779,514.9975,512.7956,512.8454,15014.0
2025-01-24 14:00:00,514.76,515.1,514.41,514.87,20734.0,512.8654,513.2041,512.5166,512.975,20734.0
2025-01-24 14:30:00,514.89,514.89,514.4,514.5,15351.0,512.9949,512.9949,512.5067,512.6063,15351.0
2025-01-24 15:00:00,514.56,514.65,513.76,514.01,22713.0,512.6661,512.7558,511.869,512.1181,22713.0
2025-01-24 15:30:00,513.92,514.19,512.89,513.75,94628.0,512.0284,512.2975,511.0022,511.8591,94628.0
2025-01-27 09:30:00,511.17,514.5,507.58,512.69,66708.0,509.2886,512.6063,505.7118,510.803,66708.0
2025-01-27 10:00:00,513.51,514.75,512.76,514.33,44153.0,511.62,512.8554,510.8727,512.4369,44153.0
2025-01-27 10:30:00,513.84,513.92,512.29,513.55,40983.0,511.9487,512.0284,510.4044,511.6598,40983.0
2025-01-27 11:00:00,513.55,516.2,512.91,515.65,25864.0,511.6598,514.3001,511.0222,513.7521,25864.0
2025-01-27 11:30:00,515.7,517.22,515.2,517.18,19533.0,513.8019,515.3163,513.3037,515.2764,19533.0
2025-01-27 12:00:00,517.12,520.46,516.85,519.9,20247.0,515.2167,518.5444,514.9477,517.9864,20247.0
2025-01-27 12:30:00,519.73,520.17,518.78,519.66,19229.0,517.8171,518.2554,516.8706,517.7473,19229.0
2025-01-27 13:00:00,519.52,520.15,519.11,519.82,18826.0,517.6078,518.2355,517.1993,517.9067,18826.0
2025-01-27 13:30:00,519.87,520.12,518.84,519.79,27297.0,517.9565,518.2056,516.9303,517.8768,27297.0
2025-01-27 14:00:00,519.99,521.6,519.71,521.6,33349.0,518.0761,519.6802,517.7971,519.6802,33349.0
2025-01-27 14:30:00,521.45,522.1,520.68,521.23,24460.0,519.5307,520.1783,518.7636,519.3115,24460.0
2025-01-27 15:00:00,521.18,521.5,519.64,520.12,16248.0,519.2617,519.5805,517.7274,518.2056,16248.0
2025-01-27 15:30:00,520.34,520.97,518.79,520.74,75053.0,518.4248,519.0525,516.8805,518.8233,75053.0
2025-01-28 09:30:00,520.43,521.17,516.23,517.78,40915.0,518.5145,519.2518,514.3299,515.8742,40915.0
2025-01-28 10:00:00,518.22,521.59,518.05,521.36,25608.0,516.3126,519.6702,516.1432,519.4411,25608.0
2025-01-28 10:30:00,521.12,524.61,521.12,524.55,17194.0,519.2019,522.6791,519.2019,522.6193,17194.0
2025-01-28 11:00:00,524.56,525.34,522.28,522.93,34181.0,522.6293,523.4064,520.3577,521.0053,34181.0
2025-01-28 11:30:00,522.35,523.36,521.89,522.97,8516.0,520.4274,521.4337,519.9691,521.0451,8516.0
2025-01-28 12:00:00,523.14,523.69,522.14,522.43,14460.0,521.2145,521.7625,520.2182,520.5071,14460.0
2025-01-28 12:30:00,522.49,522.98,521.59,522.86,10417.0,520.5669,521.0551,519.6702,520.9355,10417.0
2025-01-28 13:00:00,523.09,523.65,522.9,523.48,10306.0,521.1647,521.7226,520.9754,521.5533,10306.0
2025-01-28 13:30:00,523.61,523.66,522.66,523.15,10435.0,521.6828,521.7326,520.7363,521.2245,10435.0
2025-01-28 14:00:00,523.05,523.15,522.19,522.21,28490.0,521.1248,521.2245,520.268,520.2879,28490.0
2025-01-28 14:30:00,522.46,523.3,522.22,522.64,14810.0,520.537,521.3739,520.2979,520.7164,14810.0
2025-01-28 15:00:00,522.59,522.94,522.11,522.36,15467.0,520.6665,521.0152,520.1883,520.4374,15467.0
2025-01-28 15:30:00,522.45,522.46,520.41,520.45,51482.0,520.5271,520.537,518.4946,518.5344,51482.0
2025-01-29 09:30:00,519.15,519.78,517.81,519.2,46294.0,517.2392,517.8669,515.9041,517.289,46294.0
2025-01-29 10:00:00,518.76,520.45,518.76,520.18,24569.0,516.8506,518.5344,516.8506,518.2654,24569.0
2025-01-29 10:30:00,520.18,521.03,519.79,519.82,15064.0,518.2654,519.1123,517.8768,517.9067,15064.0
2025-01-29 11:00:00,519.82,521.12,519.49,520.87,39563.0,517.9067,519.2019,517.5779,518.9529,39563.0
2025-01-29 11:30:00,520.88,522.0,520.55,521.36,17765.0,518.9628,520.0787,518.634,519.4411,17765.0
2025-01-29 12:00:00,521.27,522.14,521.06,521.3,13407.0,519.3514,520.2182,519.1422,519.3813,13407.0
2025-01-29 12:30:00,521.3,521.6,519.76,519.96,10421.0,519.3813,519.6802,517.847,518.0462,10421.0
2025-01-29 13:00:00,520.09,520.12,518.59,520.11,9270.0,518.1757,518.2056,516.6813,518.1957,9270.0
2025-01-29 13:30:00,520.16,520.47,518.92,518.92,11447.0,518.2455,518.5543,517.01,517.01,11447.0
2025-01-29 14:00:00,518.74,518.74,515.45,515.68,28506.0,516.8307,516.8307,513.5528,513.782,28506.0
2025-01-29 14:30:00,515.63,519.22,515.63,518.42,20125.0,513.7322,517.3089,513.7322,516.5119,20125.0
2025-01-29 15:00:00,518.3,518.74,516.92,518.36,22207.0,516.3923,516.8307,515.0174,516.4521,22207.0
2025-01-29 15:30:00,518.61,518.63,516.48,517.15,70868.0,516.7012,516.7211,514.579,515.2466,70868.0
2025-01-30 09:30:00,521.54,526.94,520.5,525.0,49305.0,519.6204,525.0005,518.5842,523.0677,49305.0
2025-01-30 10:00:00,525.5,525.5,521.7,522.02,16753.0,523.5658,523.5658,519.7798,520.0986,16753.0
2025-01-30 10:30:00,522.46,523.26,521.99,522.65,15911.0,520.537,521.3341,520.0687,520.7263,15911.0
2025-01-30 11:00:00,522.79,524.36,522.12,523.71,13423.0,520.8658,522.43,520.1983,521.7824,13423.0
2025-01-30 11:30:00,524.42,525.21,523.63,524.97,8280.0,522.4898,523.2769,521.7027,523.0378,8280.0
2025-01-30 12:00:00,524.8,524.93,522.71,522.98,13081.0,522.8684,522.9979,520.7861,521.0551,13081.0
2025-01-30 12:30:00,523.27,523.83,523.1,523.32,6250.0,521.344,521.902,521.1747,521.3938,6250.0
2025-01-30 13:00:00,523.37,524.83,523.37,524.68,5336.0,521.4437,522.8983,521.4437,522.7488,5336.0
2025-01-30 13:30:00,524.83,525.79,524.58,525.03,16006.0,522.8983,523.8548,522.6492,523.0976,16006.0
2025-01-30 14:00:00,524.75,525.36,524.11,524.3,7583.0,522.8186,523.4263,522.1809,522.3702,7583.0
2025-01-30 14:30:00,524.5,525.1,524.48,525.05,7083.0,522.5695,523.1673,522.5496,523.1175,7083.0
2025-01-30 15:00:00,524.84,525.26,524.49,524.49,14641.0,522.9083,523.3267,522.5595,522.5595,14641.0
2025-01-30 15:30:00,524.45,524.45,519.6,523.53,66429.0,522.5197,522.5197,517.6875,521.6031,66429.0
2025-01-31 09:30:00,524.21,526.87,523.23,526.27,25870.0,522.2806,524.9308,521.3042,524.333,25870.0
2025-01-31 10:00:00,525.89,528.0,524.82,527.39,17734.0,523.9544,526.0566,522.8883,525.4489,17734.0
2025-01-31 10:30:00,527.35,527.9,525.6,525.8,14291.0,525.409,525.957,523.6655,523.8647,14291.0
2025-01-31 11:00:00,525.79,526.42,524.42,524.78,24644.0,523.8548,524.4824,522.4898,522.8485,24644.0
2025-01-31 11:30:00,524.67,525.13,523.9,524.31,18103.0,522.7389,523.1972,521.9717,522.3802,18103.0
2025-01-31 12:00:00,524.71,525.5,523.72,525.5,22482.0,522.7787,523.5658,521.7924,523.5658,22482.0
2025-01-31 12:30:00,525.5,525.71,524.68,524.68,13761.0,523.5658,523.7751,522.7488,522.7488,13761.0
2025-01-31 13:00:00,524.73,525.35,523.29,523.3,10414.0,522.7987,523.4164,521.364,521.3739,10414.0
2025-01-31 13:30:00,523.21,523.21,521.67,522.18,11052.0,521.2843,521.2843,519.7499,520.258,11052.0
2025-01-31 14:00:00,522.33,522.62,520.98,522.57,16283.0,520.4075,520.6964,519.0625,520.6466,16283.0
2025-01-31 14:30:00,522.6,523.02,521.13,522.06,15616.0,520.6765,521.095,519.2119,520.1385,15616.0
2025-01-31 15:00:00,521.87,522.0,520.21,521.54,29767.0,519.9492,520.0787,518.2953,519.6204,29767.0
2025-01-31 15:30:00,521.55,522.01,520.24,521.19,94363.0,519.6304,520.0887,518.3252,519.2717,94363.0
2025-02-03 09:30:00,517.91,519.4,512.1,512.52,58121.0,516.0038,517.4883,510.2151,510.6336,58121.0
2025-02-03 10:00:00,512.53,515.59,511.32,515.59,52708.0,510.6436,513.6923,509.438,513.6923,52708.0
2025-02-03 10:30:00,515.51,517.14,514.86,516.41,34083.0,513.6126,515.2366,512.965,514.5093,34083.0
2025-02-03 11:00:00,516.54,518.43,515.58,518.31,19046.0,514.6388,516.5218,513.6823,516.4023,19046.0
2025-02-03 11:30:00,518.08,519.14,516.58,516.81,17038.0,516.1731,517.2292,514.6787,514.9078,17038.0
2025-02-03 12:00:00,516.91,519.15,516.45,517.94,17552.0,515.0074,517.2392,514.5491,516.0337,17552.0
2025-02-03 12:30:00,517.99,518.1,516.47,517.57,10315.0,516.0835,516.1931,514.5691,515.665,10315.0
2025-02-03 13:00:00,516.98,518.23,516.38,517.73,13398.0,515.0772,516.3226,514.4794,515.8244,13398.0
2025-02-03 13:30:00,517.75,519.1,517.11,517.47,13241.0,515.8444,517.1894,515.2067,515.5654,13241.0
2025-02-03 14:00:00,517.12,518.08,517.11,517.36,13200.0,515.2167,516.1731,515.2067,515.4558,13200.0
2025-02-03 14:30:00,517.44,518.16,517.06,517.06,11601.0,515.5355,516.2528,515.1569,515.1569,11601.0
2025-02-03 15:00:00,517.33,517.48,515.84,515.84,14434.0,515.4259,515.5753,513.9414,513.9414,14434.0
2025-02-03 15:30:00,516.02,519.04,515.26,518.35,226976.0,514.1207,517.1296,513.3635,516.4421,226976.0
2025-02-04 09:30:00,512.84,517.1,512.21,515.74,43314.0,510.9524,515.1967,510.3247,513.8417,43314.0
2025-02-04 10:00:00,515.91,518.45,514.48,516.62,14995.0,514.0111,516.5418,512.5864,514.7185,14995.0
2025-02-04 10:30:00,516.63,517.4,515.95,516.28,28199.0,514.7285,515.4956,514.051,514.3798,28199.0
2025-02-04 11:00:00,516.43,517.91,516.43,517.68,16736.0,514.5292,516.0038,514.5292,515.7746,16736.0
2025-02-04 11:30:00,517.68,517.81,516.31,516.99,16506.0,515.7746,515.9041,514.4097,515.0871,16506.0
2025-02-04 12:00:00,517.1,517.41,515.2,515.2,21278.0,515.1967,515.5056,513.3037,513.3037,21278.0
2025-02-04 12:30:00,515.37,516.28,514.58,515.92,82804.0,513.4731,514.3798,512.686,514.0211,82804.0
2025-02-04 13:00:00,516.08,516.11,514.88,515.5,10334.0,514.1805,514.2104,512.9849,513.6026,10334.0
2025-02-04 13:30:00,515.73,515.73,514.22,514.25,19428.0,513.8318,513.8318,512.3273,512.3572,19428.0
2025-02-04 14:00:00,514.22,515.19,514.11,514.73,19573.0,512.3273,513.2938,512.2177,512.8355,19573.0
2025-02-04 14:30:00,514.9,515.07,513.84,514.2,16328.0,513.0048,513.1742,511.9487,512.3074,16328.0
2025-02-04 15:00:00,514.2,514.7,513.86,514.37,23184.0,512.3074,512.8056,511.9687,512.4768,23184.0
2025-02-04 15:30:00,514.47,515.08,513.13,513.49,113366.0,512.5764,513.1842,511.2414,511.6,113366.0
2025-02-05 09:30:00,516.08,517.29,512.7,513.48,47611.0,514.1805,515.386,510.8129,511.5901,47611.0
2025-02-05 10:00:00,514.28,514.95,511.95,512.78,16197.0,512.3871,513.0547,510.0657,510.8926,16197.0
2025-02-05 10:30:00,512.77,513.18,511.46,511.86,22043.0,510.8827,511.2912,509.5775,509.976,22043.0
2025-02-05 11:00:00,512.05,512.12,510.4,511.48,25557.0,510.1653,510.2351,508.5214,509.5974,25557.0
2025-02-05 11:30:00,511.57,512.89,511.14,512.34,13979.0,509.6871,511.0022,509.2587,510.4543,13979.0
2025-02-05 12:00:00,512.16,512.45,511.36,511.89,12450.0,510.2749,510.5639,509.4779,510.0059,12450.0
2025-02-05 12:30:00,511.68,512.49,511.31,511.98,11790.0,509.7967,510.6037,509.4281,510.0956,11790.0
2025-02-05 13:00:00,512.38,512.38,511.49,511.75,13743.0,510.4941,510.4941,509.6074,509.8664,13743.0
2025-02-05 13:30:00,511.85,514.01,511.84,512.92,31911.0,509.9661,512.1181,509.9561,511.0321,31911.0
2025-02-05 14:00:00,512.82,513.13,512.42,512.66,46634.0,510.9325,511.2414,510.534,510.7731,46634.0
2025-02-05 14:30:00,512.8,512.83,511.99,512.1,39290.0,510.9126,510.9425,510.1056,510.2151,39290.0
2025-02-05 15:00:00,512.27,514.07,512.03,513.63,42375.0,510.3845,512.1779,510.1454,511.7395,42375.0
2025-02-05 15:30:00,513.89,514.3,513.21,514.3,105522.0,511.9986,512.407,511.3211,512.407,105522.0
2025-02-06 09:30:00,515.69,519.5,515.69,518.26,40891.0,513.7919,517.5879,513.7919,516.3525,40891.0
2025-02-06 10:00:00,518.01,518.43,516.08,516.43,44144.0,516.1034,516.5218,514.1805,514.5292,44144.0
2025-02-06 10:30:00,516.46,518.01,516.12,517.92,38956.0,514.5591,516.1034,514.2204,516.0137,38956.0
2025-02-06 11:00:00,517.69,518.09,517.14,517.88,32214.0,515.7846,516.1831,515.2366,515.9739,32214.0
2025-02-06 11:30:00,517.61,518.98,517.47,518.22,45778.0,515.7049,517.0698,515.5654,516.3126,45778.0
2025-02-06 12:00:00,517.93,519.7,517.93,519.01,56851.0,516.0237,517.7872,516.0237,517.0997,56851.0
2025-02-06 12:30:00,519.12,521.36,518.63,519.88,85729.0,517.2093,519.4411,516.7211,517.9665,85729.0
2025-02-06 13:00:00,519.61,520.08,516.99,517.56,101531.0,517.6975,518.1658,515.0871,515.6551,101531.0
2025-02-06 13:30:00,517.5,518.7,517.16,518.6,26725.0,515.5953,516.7909,515.2565,516.6912,26725.0
2025-02-06 14:00:00,518.57,519.63,518.44,518.52,20538.0,516.6613,517.7174,516.5318,516.6115,20538.0
2025-02-06 14:30:00,518.47,518.61,516.39,517.88,32008.0,516.5617,516.7012,514.4894,515.9739,32008.0
2025-02-06 15:00:00,517.85,519.56,517.65,519.56,51184.0,515.944,517.6477,515.7447,517.6477,51184.0
2025-02-06 15:30:00,519.62,519.91,517.51,519.02,195855.0,517.7075,517.9964,515.6052,517.1097,195855.0
2025-02-07 09:30:00,518.6,521.18,518.02,520.53,64388.0,516.6912,519.2617,516.1134,518.6141,64388.0
2025-02-07 10:00:00,520.51,521.33,518.94,519.69,43824.0,518.5942,519.4112,517.03,517.7772,43824.0
2025-02-07 10:30:00,519.67,520.19,517.05,518.15,29669.0,517.7573,518.2754,515.1469,516.2429,29669.0
2025-02-07 11:00:00,518.47,519.79,517.37,517.75,19956.0,516.5617,517.8768,515.4657,515.8444,19956.0
2025-02-07 11:30:00,518.12,518.8,517.12,517.59,17854.0,516.213,516.8905,515.2167,515.6849,17854.0
2025-02-07 12:00:00,517.12,518.16,516.52,517.88,13069.0,515.2167,516.2528,514.6189,515.9739,13069.0
2025-02-07 12:30:00,517.61,519.35,517.57,519.07,38674.0,515.7049,517.4385,515.665,517.1595,38674.0
2025-02-07 13:00:00,518.9,520.54,518.69,519.84,21838.0,516.9901,518.6241,516.7809,517.9267,21838.0
2025-02-07 13:30:00,520.02,521.63,519.49,519.57,26775.0,518.106,519.7101,517.5779,517.6577,26775.0
2025-02-07 14:00:00,519.46,519.69,518.79,518.82,18672.0,517.5481,517.7772,516.8805,516.9104,18672.0
2025-02-07 14:30:00,518.8,520.29,518.52,518.86,44465.0,516.8905,518.375,516.6115,516.9503,44465.0
2025-02-07 15:00:00,519.07,519.45,518.22,519.15,21847.0,517.1595,517.5381,516.3126,517.2392,21847.0
2025-02-07 15:30:00,519.01,520.15,518.34,519.03,109478.0,517.0997,518.2355,516.4322,517.1196,109478.0
2025-02-10 09:30:00,518.0,520.62,517.47,518.94,68674.0,516.0934,518.7038,515.5654,517.03,68674.0
2025-02-10 10:00:00,518.94,519.25,516.08,516.8,26919.0,517.03,517.3388,514.1805,514.8978,26919.0
2025-02-10 10:30:00,516.96,518.37,516.33,516.33,21160.0,515.0573,516.4621,514.4296,514.4296,21160.0
2025-02-10 11:00:00,516.64,517.44,515.29,515.76,17009.0,514.7384,515.5355,513.3934,513.8617,17009.0
2025-02-10 11:30:00,515.32,515.54,514.7,515.17,16827.0,513.4233,513.6425,512.8056,513.2738,16827.0
2025-02-10 12:00:00,515.0,515.38,513.88,514.29,22050.0,513.1045,513.4831,511.9886,512.3971,22050.0
2025-02-10 12:30:00,514.31,515.92,513.99,515.33,16121.0,512.417,514.0211,512.0982,513.4333,16121.0
2025-02-10 13:00:00,515.29,516.1,515.05,515.52,35970.0,513.3934,514.2004,513.1543,513.6226,35970.0
2025-02-10 13:30:00,515.68,516.79,515.54,516.33,23815.0,513.782,514.8879,513.6425,514.4296,23815.0
2025-02-10 14:00:00,516.32,516.64,515.55,516.28,29749.0,514.4196,514.7384,513.6524,514.3798,29749.0
2025-02-10 14:30:00,516.31,516.76,515.49,515.5,34445.0,514.4097,514.858,513.5927,513.6026,34445.0
2025-02-10 15:00:00,515.42,516.14,514.66,514.88,68620.0,513.5229,514.2403,512.7657,512.9849,68620.0
2025-02-10 15:30:00,514.78,515.31,513.5,515.31,206756.0,512.8853,513.4133,511.61,513.4133,206756.0
2025-02-11 09:30:00,540.0,542.0,527.39,530.44,236086.0,538.0125,540.0051,525.4489,528.4876,236086.0
2025-02-11 10:00:00,530.01,532.26,526.22,530.07,91734.0,528.0592,530.3009,524.2832,528.119,91734.0
2025-02-11 10:30:00,529.95,534.89,529.31,533.33,50186.0,527.9994,532.9213,527.3618,531.367,50186.0
2025-02-11 11:00:00,533.42,534.72,532.11,532.19,44706.0,531.4567,532.7519,530.1515,530.2312,44706.0
2025-02-11 11:30:00,532.25,533.66,531.96,533.53,39569.0,530.291,531.6958,530.002,531.5663,39569.0
2025-02-11 12:00:00,533.38,535.27,532.65,533.8,52258.0,531.4168,533.2999,530.6895,531.8353,52258.0
2025-02-11 12:30:00,533.7,533.98,532.35,533.19,32166.0,531.7356,532.0146,530.3906,531.2275,32166.0
2025-02-11 13:00:00,532.99,533.38,531.43,531.44,46406.0,531.0283,531.4168,529.474,529.484,46406.0
2025-02-11 13:30:00,531.34,533.01,531.03,532.32,27509.0,529.3843,531.0482,529.0755,530.3607,27509.0
2025-02-11 14:00:00,532.2,533.64,532.13,533.54,67878.0,530.2412,531.6759,530.1714,531.5762,67878.0
2025-02-11 14:30:00,533.53,534.77,533.1,533.72,62930.0,531.5663,532.8017,531.1379,531.7556,62930.0
2025-02-11 15:00:00,533.78,535.91,532.99,535.78,123066.0,531.8154,533.9375,531.0283,533.808,123066.0
2025-02-11 15:30:00,535.64,541.49,535.53,540.87,246293.0,533.6685,539.497,533.5589,538.8793,246293.0
2025-02-12 09:30:00,535.87,537.0,526.98,529.78,70082.0,533.8977,535.0235,525.0404,527.8301,70082.0
2025-02-12 10:00:00,530.78,531.64,528.84,530.28,39010.0,528.8264,529.6832,526.8935,528.3282,39010.0
2025-02-12 10:30:00,530.26,531.88,529.7,531.8,30607.0,528.3083,529.9223,527.7504,529.8426,30607.0
2025-02-12 11:00:00,531.41,532.11,527.0,527.4,44381.0,529.4541,530.1515,525.0603,525.4588,44381.0
2025-02-12 11:30:00,527.78,531.39,527.6,531.07,16668.0,525.8374,529.4341,525.6581,529.1153,16668.0
2025-02-12 12:00:00,531.02,531.12,529.82,529.86,19343.0,529.0655,529.1651,527.8699,527.9098,19343.0
2025-02-12 12:30:00,529.81,530.2,528.73,529.52,29464.0,527.86,528.2485,526.7839,527.571,29464.0
2025-02-12 13:00:00,529.9,530.62,529.6,530.0,21339.0,527.9496,528.667,527.6507,528.0493,21339.0
2025-02-12 13:30:00,530.09,530.18,528.4,528.95,29517.0,528.1389,528.2286,526.4552,527.0031,29517.0
2025-02-12 14:00:00,528.87,529.78,527.77,529.2,38570.0,526.9234,527.8301,525.8275,527.2522,38570.0
2025-02-12 14:30:00,529.34,531.1,529.24,530.34,31014.0,527.3917,529.1452,527.2921,528.388,31014.0
2025-02-12 15:00:00,530.34,530.97,529.74,529.97,46168.0,528.388,529.0157,527.7902,528.0194,46168.0
2025-02-12 15:30:00,529.99,531.51,529.2,531.47,137277.0,528.0393,529.5537,527.2522,529.5139,137277.0
2025-02-13 09:30:00,536.74,538.06,534.22,534.75,68764.0,534.7645,536.0796,532.2537,532.7818,68764.0
2025-02-13 10:00:00,534.75,538.72,534.59,538.72,62100.0,532.7818,536.7372,532.6224,536.7372,62100.0
2025-02-13 10:30:00,538.78,539.99,538.03,539.38,56756.0,536.7969,538.0025,536.0497,537.3947,56756.0
2025-02-13 11:00:00,539.29,539.91,538.4,538.7,30455.0,537.3051,537.9228,536.4183,536.7172,30455.0
2025-02-13 11:30:00,538.75,539.1,536.33,536.34,23003.0,536.7671,537.1158,534.356,534.3659,23003.0
2025-02-13 12:00:00,536.34,536.56,535.35,536.07,18966.0,534.3659,534.5851,533.3796,534.0969,18966.0
2025-02-13 12:30:00,536.09,536.84,535.24,535.88,34876.0,534.1168,534.8641,533.27,533.9076,34876.0
2025-02-13 13:00:00,535.81,536.21,534.89,536.07,15814.0,533.8379,534.2364,532.9213,534.0969,15814.0
2025-02-13 13:30:00,536.07,538.24,536.06,538.18,18323.0,534.0969,536.2589,534.087,536.1992,18323.0
2025-02-13 14:00:00,538.31,540.01,537.93,539.89,31355.0,536.3287,538.0224,535.9501,537.9029,31355.0
2025-02-13 14:30:00,539.79,540.59,539.25,539.95,32556.0,537.8032,538.6003,537.2652,537.9626,32556.0
2025-02-13 15:00:00,540.13,540.36,539.62,540.0,28155.0,538.142,538.3711,537.6339,538.0125,28155.0
2025-02-13 15:30:00,539.97,542.77,539.96,542.17,149244.0,537.9826,540.7723,537.9726,540.1745,149244.0
2025-02-14 09:30:00,544.23,545.0,542.73,544.53,63199.0,542.2269,542.9941,540.7324,542.5258,63199.0
2025-02-14 10:00:00,544.53,545.39,543.05,543.88,44716.0,542.5258,543.3826,541.0512,541.8782,44716.0
2025-02-14 10:30:00,543.42,544.66,541.73,542.1,22888.0,541.4199,542.6553,539.7361,540.1047,22888.0
2025-02-14 11:00:00,542.14,543.89,541.81,542.17,31535.0,540.1446,541.8881,539.8158,540.1745,31535.0
2025-02-14 11:30:00,542.17,543.16,541.54,543.15,19215.0,540.1745,541.1608,539.5468,541.1509,19215.0
2025-02-14 12:00:00,543.25,543.49,542.67,542.68,11401.0,541.2505,541.4896,540.6726,540.6826,11401.0
2025-02-14 12:30:00,542.69,543.27,541.81,541.81,20720.0,540.6926,541.2704,539.8158,539.8158,20720.0
2025-02-14 13:00:00,541.92,542.55,541.44,542.44,13920.0,539.9254,540.5531,539.4472,540.4435,13920.0
2025-02-14 13:30:00,542.48,543.07,542.45,542.64,15770.0,540.4833,541.0712,540.4534,540.6427,15770.0
2025-02-14 14:00:00,542.35,542.52,540.54,540.55,10885.0,540.3538,540.5232,538.5505,538.5604,10885.0
2025-02-14 14:30:00,540.53,541.01,540.03,540.84,16556.0,538.5405,539.0187,538.0423,538.8494,16556.0
2025-02-14 15:00:00,540.74,540.8,538.89,538.95,12580.0,538.7497,538.8095,536.9065,536.9663,12580.0
2025-02-14 15:30:00,538.96,540.5,538.92,539.72,88075.0,536.9763,538.5106,536.9364,537.7335,88075.0
2025-02-18 09:30:00,543.39,543.92,537.15,542.39,113792.0,541.39,541.918,535.1729,540.3937,113792.0
2025-02-18 10:00:00,542.68,543.67,541.05,543.3,57391.0,540.6826,541.6689,539.0586,541.3003,57391.0
2025-02-18 10:30:00,543.31,544.33,542.43,543.43,48425.0,541.3103,542.3265,540.4335,541.4298,48425.0
2025-02-18 11:00:00,543.04,543.04,540.15,541.14,13066.0,541.0413,541.0413,538.1619,539.1483,13066.0
2025-02-18 11:30:00,540.87,541.73,540.77,541.37,13722.0,538.8793,539.7361,538.7796,539.3774,13722.0
2025-02-18 12:00:00,541.11,541.45,540.5,541.45,21402.0,539.1184,539.4571,538.5106,539.4571,21402.0
2025-02-18 12:30:00,541.85,542.06,541.45,541.57,9345.0,539.8556,540.0649,539.4571,539.5767,9345.0
2025-02-18 13:00:00,541.82,542.26,541.54,541.92,9142.0,539.8258,540.2641,539.5468,539.9254,9142.0
2025-02-18 13:30:00,541.84,542.13,541.51,541.93,8696.0,539.8457,540.1346,539.5169,539.9354,8696.0
2025-02-18 14:00:00,541.93,542.17,540.56,541.04,16696.0,539.9354,540.1745,538.5704,539.0486,16696.0
2025-02-18 14:30:00,541.04,541.13,540.35,541.05,13818.0,539.0486,539.1383,538.3612,539.0586,13818.0
2025-02-18 15:00:00,540.88,541.13,540.28,540.79,12342.0,538.8892,539.1383,538.2914,538.7995,12342.0
2025-02-18 15:30:00,541.01,543.78,540.84,543.78,82923.0,539.0187,541.7785,538.8494,541.7785,82923.0
2025-02-19 09:30:00,542.28,542.28,539.51,540.55,65315.0,540.2841,540.2841,537.5243,538.5604,65315.0
2025-02-19 10:00:00,540.64,542.09,540.13,541.0,111895.0,538.6501,540.0948,538.142,539.0088,111895.0
2025-02-19 10:30:00,541.22,542.02,541.03,541.38,28709.0,539.228,540.025,539.0387,539.3874,28709.0
2025-02-19 11:00:00,541.38,542.3,541.06,541.76,93048.0,539.3874,540.304,539.0686,539.766,93048.0
2025-02-19 11:30:00,541.82,543.24,541.65,542.88,34239.0,539.8258,541.2405,539.6564,540.8819,34239.0
2025-02-19 12:00:00,542.88,542.88,541.38,541.68,34084.0,540.8819,540.8819,539.3874,539.6863,34084.0
2025-02-19 12:30:00,541.61,542.19,541.35,541.88,21079.0,539.6165,540.1944,539.3575,539.8855,21079.0
2025-02-19 13:00:00,541.94,542.38,541.15,542.11,35066.0,539.9453,540.3837,539.1582,540.1147,35066.0
2025-02-19 13:30:00,542.32,542.99,542.32,542.42,8316.0,540.3239,540.9915,540.3239,540.4235,8316.0
2025-02-19 14:00:00,542.56,543.51,542.55,543.09,14167.0,540.563,541.5095,540.5531,541.0911,14167.0
2025-02-19 14:30:00,543.09,543.17,542.43,542.79,17969.0,541.0911,541.1708,540.4335,540.7922,17969.0
2025-02-19 15:00:00,542.78,543.12,542.43,542.8,16476.0,540.7822,541.121,540.4335,540.8022,16476.0
2025-02-19 15:30:00,542.72,543.21,542.17,542.68,84219.0,540.7224,541.2106,540.1745,540.6826,84219.0
2025-02-20 09:30:00,540.86,542.14,538.9,539.01,36367.0,538.8693,540.1446,536.9165,537.0261,36367.0
2025-02-20 10:00:00,539.31,539.31,536.65,537.46,22014.0,537.325,537.325,534.6748,535.4818,22014.0
2025-02-20 10:30:00,537.93,538.99,536.3,536.56,25749.0,535.9501,537.0062,534.3261,534.5851,25749.0
2025-02-20 11:00:00,536.72,537.17,536.07,536.42,17520.0,534.7445,535.1929,534.0969,534.4456,17520.0
2025-02-20 11:30:00,536.41,536.59,534.03,534.03,15851.0,534.4357,534.615,532.0644,532.0644,15851.0
2025-02-20 12:00:00,534.3,535.7,533.94,533.94,16111.0,532.3334,533.7283,531.9748,531.9748,16111.0
2025-02-20 12:30:00,534.15,534.7,533.08,533.18,18007.0,532.184,532.732,531.1179,531.2176,18007.0
2025-02-20 13:00:00,533.41,533.89,532.9,533.31,7843.0,531.4467,531.9249,530.9386,531.3471,7843.0
2025-02-20 13:30:00,533.33,534.99,533.27,534.89,11469.0,531.367,533.0209,531.3072,532.9213,11469.0
2025-02-20 14:00:00,535.13,536.94,534.92,536.53,16654.0,533.1604,534.9637,532.9512,534.5552,16654.0
2025-02-20 14:30:00,536.52,537.82,536.23,537.49,15468.0,534.5453,535.8405,534.2563,535.5117,15468.0
2025-02-20 15:00:00,537.36,537.52,536.54,536.92,21470.0,535.3822,535.5416,534.5652,534.9438,21470.0
2025-02-20 15:30:00,537.1,537.21,535.29,535.41,112726.0,535.1231,535.2327,533.3198,533.4394,112726.0
2025-02-21 09:30:00,535.05,536.14,533.17,535.4,77981.0,533.0807,534.1667,531.2076,533.4294,77981.0
2025-02-21 10:00:00,534.53,534.79,532.88,533.13,17824.0,532.5626,532.8216,530.9187,531.1677,17824.0
2025-02-21 10:30:00,533.13,534.78,533.12,534.78,17257.0,531.1677,532.8117,531.1578,532.8117,17257.0
2025-02-21 11:00:00,535.01,535.77,534.51,535.11,29242.0,533.0408,533.798,532.5427,533.1405,29242.0
2025-02-21 11:30:00,535.02,535.77,534.47,534.96,28927.0,533.0508,533.798,532.5028,532.991,28927.0
2025-02-21 12:00:00,534.62,535.95,534.58,535.14,19454.0,532.6523,533.9774,532.6124,533.1703,19454.0
2025-02-21 12:30:00,535.26,535.36,533.46,533.5,26351.0,533.2899,533.3895,531.4965,531.5364,26351.0
2025-02-21 13:00:00,533.49,533.61,532.02,532.02,30584.0,531.5264,531.646,530.0618,530.0618,30584.0
2025-02-21 13:30:00,532.18,532.55,531.55,532.1,13231.0,530.2212,530.5899,529.5936,530.1415,13231.0
2025-02-21 14:00:00,532.06,533.23,531.65,531.74,11580.0,530.1017,531.2674,529.6932,529.7829,11580.0
2025-02-21 14:30:00,531.81,533.74,531.6,533.31,14441.0,529.8526,531.7755,529.6434,531.3471,14441.0
2025-02-21 15:00:00,533.13,534.28,533.06,533.88,23646.0,531.1677,532.3135,531.098,531.915,23646.0
2025-02-21 15:30:00,533.88,534.72,532.46,533.49,84520.0,531.915,532.7519,530.5002,531.5264,84520.0
2025-02-24 09:30:00,533.21,536.42,533.21,534.45,39490.0,531.2474,534.4456,531.2474,532.4829,39490.0
2025-02-24 10:00:00,534.93,535.23,532.21,533.43,45506.0,532.9611,533.26,530.2511,531.4666,45506.0
2025-02-24 10:30:00,532.57,534.13,532.33,532.99,26518.0,530.6098,532.1641,530.3707,531.0283,26518.0
2025-02-24 11:00:00,532.75,534.42,531.41,534.2,29243.0,530.7891,532.453,529.4541,532.2338,29243.0
2025-02-24 11:30:00,534.36,535.1,533.5,534.24,22406.0,532.3932,533.1305,531.5364,532.2737,22406.0
2025-02-24 12:00:00,534.48,535.49,534.1,535.01,21116.0,532.5128,533.5191,532.1342,533.0408,21116.0
2025-02-24 12:30:00,534.81,535.87,534.59,535.12,23730.0,532.8416,533.8977,532.6224,533.1504,23730.0
2025-02-24 13:00:00,535.06,535.36,534.32,535.15,21440.0,533.0906,533.3895,532.3534,533.1803,21440.0
2025-02-24 13:30:00,535.02,535.94,534.81,534.99,24066.0,533.0508,533.9674,532.8416,533.0209,24066.0
2025-02-24 14:00:00,535.27,535.7,534.86,535.04,21142.0,533.2999,533.7283,532.8914,533.0707,21142.0
2025-02-24 14:30:00,534.96,535.43,534.32,534.55,15578.0,532.991,533.4593,532.3534,532.5825,15578.0
2025-02-24 15:00:00,534.62,534.72,533.89,534.13,14844.0,532.6523,532.7519,531.9249,532.1641,14844.0
2025-02-24 15:30:00,534.17,534.9,532.7,533.42,147152.0,532.2039,532.9312,530.7393,531.4567,147152.0
2025-02-25 09:30:00,534.91,536.1,533.08,533.91,46633.0,532.9412,534.1268,531.1179,531.9449,46633.0
2025-02-25 10:00:00,533.31,533.31,530.16,530.31,27510.0,531.3471,531.3471,528.2087,528.3581,27510.0
2025-02-25 10:30:00,530.62,533.7,530.42,532.88,15369.0,528.667,531.7356,528.4677,530.9187,15369.0
2025-02-25 11:00:00,532.61,532.72,530.28,530.78,22035.0,530.6497,530.7593,528.3282,528.8264,22035.0
2025-02-25 11:30:00,530.51,530.94,529.5,530.24,18421.0,528.5574,528.9858,527.5511,528.2884,18421.0
2025-02-25 12:00:00,530.57,531.17,529.5,530.62,12660.0,528.6172,529.215,527.5511,528.667,12660.0
2025-02-25 12:30:00,531.18,531.88,530.66,531.88,13379.0,529.2249,529.9223,528.7068,529.9223,13379.0
2025-02-25 13:00:00,531.92,532.55,530.65,530.65,14824.0,529.9622,530.5899,528.6969,528.6969,14824.0
2025-02-25 13:30:00,530.68,533.72,530.68,533.34,17330.0,528.7268,531.7556,528.7268,531.377,17330.0
2025-02-25 14:00:00,533.35,533.84,533.05,533.29,16773.0,531.3869,531.8751,531.088,531.3272,16773.0
2025-02-25 14:30:00,533.2,535.87,532.9,535.43,38819.0,531.2375,533.8977,530.9386,533.4593,38819.0
2025-02-25 15:00:00,535.7,535.78,534.14,535.38,22689.0,533.7283,533.808,532.174,533.4095,22689.0
2025-02-25 15:30:00,535.17,535.38,532.71,533.54,98094.0,533.2002,533.4095,530.7493,531.5762,98094.0
2025-02-26 09:30:00,532.41,533.47,530.31,532.91,37105.0,531.4126,532.4706,529.3165,531.9117,37105.0
2025-02-26 10:00:00,532.55,534.24,532.0,534.24,19855.0,531.5523,533.2392,531.0034,533.2392,19855.0
2025-02-26 10:30:00,534.18,535.2,533.91,534.57,22266.0,533.1793,534.1974,532.9098,533.5685,22266.0
2025-02-26 11:00:00,534.69,535.06,533.62,534.08,15298.0,533.6883,534.0576,532.6203,533.0795,15298.0
2025-02-26 11:30:00,533.88,534.34,532.73,533.35,8548.0,532.8798,533.339,531.732,532.3508,8548.0
2025-02-26 12:00:00,533.28,534.42,532.56,533.55,9946.0,532.281,533.4188,531.5623,532.5505,9946.0
2025-02-26 12:30:00,533.58,533.7,530.96,531.1,7355.0,532.5804,532.7002,529.9653,530.105,7355.0
2025-02-26 13:00:00,531.0,531.93,530.79,530.8,7884.0,530.0052,530.9335,529.7956,529.8056,7884.0
2025-02-26 13:30:00,530.73,531.2,529.94,530.21,8052.0,529.7357,530.2049,528.9472,529.2167,8052.0
2025-02-26 14:00:00,529.9,530.93,529.58,530.7,10912.0,528.9073,529.9354,528.5879,529.7058,10912.0
2025-02-26 14:30:00,530.7,531.42,529.92,530.19,15122.0,529.7058,530.4244,528.9273,529.1967,15122.0
2025-02-26 15:00:00,530.21,531.02,530.16,530.41,12771.0,529.2167,530.0252,529.1668,529.4163,12771.0
2025-02-26 15:30:00,530.33,531.12,528.54,529.01,65356.0,529.3365,530.125,527.5498,528.019,65356.0
2025-02-27 09:30:00,530.41,534.26,530.29,533.11,48433.0,529.4163,533.2591,529.2966,532.1113,48433.0
2025-02-27 10:00:00,532.29,534.22,531.0,532.5,38098.0,531.2928,533.2192,530.0052,531.5024,38098.0
2025-02-27 10:30:00,532.81,534.4,532.28,532.88,12184.0,531.8118,533.3989,531.2828,531.8817,12184.0
2025-02-27 11:00:00,532.75,534.29,532.43,533.26,13253.0,531.752,533.2891,531.4326,532.261,13253.0
2025-02-27 11:30:00,533.4,533.95,531.63,531.73,10542.0,532.4007,532.9497,530.634,530.7339,10542.0
2025-02-27 12:00:00,531.72,532.02,529.68,531.87,17189.0,530.7239,531.0233,528.6877,530.8736,17189.0
2025-02-27 12:30:00,532.31,532.55,530.8,531.62,21605.0,531.3128,531.5523,529.8056,530.6241,21605.0
2025-02-27 13:00:00,531.92,532.89,531.43,532.32,20370.0,530.9235,531.8917,530.4344,531.3228,20370.0
2025-02-27 13:30:00,532.06,532.79,532.02,532.5,8545.0,531.0632,531.7919,531.0233,531.5024,8545.0
2025-02-27 14:00:00,532.19,532.76,530.92,530.92,11389.0,531.193,531.7619,529.9254,529.9254,11389.0
2025-02-27 14:30:00,530.92,530.92,527.78,527.94,23256.0,529.9254,529.9254,526.7913,526.951,23256.0
2025-02-27 15:00:00,527.8,527.8,524.27,524.34,49614.0,526.8112,526.8112,523.2878,523.3577,49614.0
2025-02-27 15:30:00,524.44,526.53,522.83,525.58,90412.0,523.4575,525.5436,521.8505,524.5954,90412.0
2025-02-28 09:30:00,530.19,532.93,528.22,529.49,42348.0,529.1967,531.9316,527.2304,528.4981,42348.0
2025-02-28 10:00:00,529.49,530.69,527.88,528.26,25546.0,528.4981,529.6958,526.8911,527.2704,25546.0
2025-02-28 10:30:00,528.31,529.49,527.9,528.47,10782.0,527.3203,528.4981,526.911,527.48,10782.0
2025-02-28 11:00:00,528.47,528.68,526.46,526.71,8935.0,527.48,527.6896,525.4737,525.7233,8935.0
2025-02-28 11:30:00,526.74,528.65,526.35,527.88,11971.0,525.7532,527.6596,525.3639,526.8911,11971.0
2025-02-28 12:00:00,527.9,528.34,526.91,527.5,9239.0,526.911,527.3502,525.9229,526.5118,9239.0
2025-02-28 12:30:00,526.79,527.23,525.44,525.66,11695.0,525.8031,526.2423,524.4556,524.6752,11695.0
2025-02-28 13:00:00,525.59,526.84,525.24,526.47,12755.0,524.6054,525.853,524.256,525.4837,12755.0
2025-02-28 13:30:00,526.44,527.91,526.06,526.06,13284.0,525.4538,526.921,525.0745,525.0745,13284.0
2025-02-28 14:00:00,526.33,528.2,526.33,528.02,12952.0,525.344,527.2105,525.344,527.0308,12952.0
2025-02-28 14:30:00,528.02,530.34,528.02,529.88,17356.0,527.0308,529.3465,527.0308,528.8873,17356.0
2025-02-28 15:00:00,530.29,530.94,529.55,530.93,20275.0,529.2966,529.9453,528.5579,529.9354,20275.0
2025-02-28 15:30:00,530.92,534.19,530.11,533.74,200682.0,529.9254,533.1893,529.1169,532.7401,200682.0
2025-03-03 09:30:00,533.74,537.55,533.71,536.29,63605.0,532.7401,536.543,532.7102,535.2853,63605.0
2025-03-03 10:00:00,535.92,535.92,533.23,535.06,22254.0,534.916,534.916,532.2311,534.0576,22254.0
2025-03-03 10:30:00,535.31,536.41,533.72,533.72,19363.0,534.3072,535.4051,532.7201,532.7201,19363.0
2025-03-03 11:00:00,534.03,536.14,534.01,535.04,15536.0,533.0296,535.1356,533.0096,534.0377,15536.0
2025-03-03 11:30:00,534.83,535.63,533.77,535.12,16635.0,533.8281,534.6266,532.77,534.1175,16635.0
2025-03-03 12:00:00,535.12,536.68,534.89,535.8,32247.0,534.1175,535.6746,533.8879,534.7962,32247.0
2025-03-03 12:30:00,536.2,536.2,535.11,535.47,20309.0,535.1955,535.1955,534.1075,534.4669,20309.0
2025-03-03 13:00:00,535.23,535.54,533.23,533.55,20219.0,534.2273,534.5367,532.2311,532.5505,20219.0
2025-03-03 13:30:00,533.75,534.3,532.78,533.5,19330.0,532.7501,533.299,531.7819,532.5005,19330.0
2025-03-03 14:00:00,533.5,534.36,533.11,533.34,17970.0,532.5005,533.3589,532.1113,532.3408,17970.0
2025-03-03 14:30:00,533.32,534.63,531.58,531.58,20118.0,532.3209,533.6284,530.5841,530.5841,20118.0
2025-03-03 15:00:00,531.69,531.7,527.42,527.49,22030.0,530.6939,530.7039,526.4319,526.5018,22030.0
2025-03-03 15:30:00,527.86,530.07,527.29,529.36,110800.0,526.8711,529.077,526.3022,528.3683,110800.0
2025-03-04 09:30:00,527.07,529.02,522.55,523.61,77009.0,526.0826,528.0289,521.5711,522.6291,77009.0
2025-03-04 10:00:00,523.68,523.86,518.05,519.6,52702.0,522.6989,522.8786,517.0795,518.6266,52702.0
2025-03-04 10:30:00,519.62,520.64,516.55,516.55,26232.0,518.6465,519.6646,515.5823,515.5823,26232.0
2025-03-04 11:00:00,517.0,519.3,515.47,516.28,25729.0,516.0315,518.3271,514.5043,515.3128,25729.0
2025-03-04 11:30:00,516.51,518.86,515.72,518.28,19025.0,515.5424,517.888,514.7539,517.3091,19025.0
2025-03-04 12:00:00,518.19,519.37,517.27,518.51,24313.0,517.2192,518.397,516.301,517.5386,24313.0
2025-03-04 12:30:00,518.79,519.13,517.04,517.85,17388.0,517.8181,518.1575,516.0714,516.8799,17388.0
2025-03-04 13:00:00,518.38,520.19,518.07,518.39,17010.0,517.4089,519.2155,517.0995,517.4189,17010.0
2025-03-04 13:30:00,518.34,520.72,518.07,520.31,14569.0,517.3689,519.7445,517.0995,519.3353,14569.0
2025-03-04 14:00:00,520.2,523.09,520.2,521.97,38331.0,519.2255,522.11,519.2255,520.9921,38331.0
2025-03-04 14:30:00,522.22,523.13,521.29,522.61,26189.0,521.2417,522.15,520.3134,521.6309,26189.0
2025-03-04 15:00:00,522.61,524.2,521.57,522.38,20295.0,521.6309,523.218,520.5929,521.4014,20295.0
2025-03-04 15:30:00,522.26,522.3,514.75,516.87,115017.0,521.2816,521.3215,513.7857,515.9017,115017.0
2025-03-05 09:30:00,517.01,519.86,515.07,515.13,34171.0,516.0414,518.8861,514.1051,514.165,34171.0
2025-03-05 10:00:00,515.85,519.21,515.49,517.59,25153.0,514.8836,518.2373,514.5243,516.6204,25153.0
2025-03-05 10:30:00,517.35,520.35,516.86,519.96,25869.0,516.3808,519.3752,515.8917,518.9859,25869.0
2025-03-05 11:00:00,519.97,519.97,517.96,519.5,34050.0,518.9959,518.9959,516.9897,518.5268,34050.0
2025-03-05 11:30:00,519.5,519.69,517.23,519.28,28973.0,518.5268,518.7164,516.261,518.3072,28973.0
2025-03-05 12:00:00,519.29,520.96,519.29,520.9,10915.0,518.3172,519.984,518.3172,519.9242,10915.0
2025-03-05 12:30:00,521.24,522.61,520.68,522.44,20415.0,520.2635,521.6309,519.7046,521.4613,20415.0
2025-03-05 13:00:00,522.65,523.12,520.56,522.21,11984.0,521.6709,522.14,519.5848,521.2317,11984.0
2025-03-05 13:30:00,521.36,523.14,521.04,523.14,12286.0,520.3833,522.16,520.0639,522.16,12286.0
2025-03-05 14:00:00,523.13,525.55,522.8,524.2,20138.0,522.15,524.5654,521.8206,523.218,20138.0
2025-03-05 14:30:00,524.49,526.39,524.37,525.23,24722.0,523.5074,525.4039,523.3877,524.246,24722.0
2025-03-05 15:00:00,525.23,526.78,523.91,525.22,37708.0,524.246,525.7931,522.9285,524.2361,37708.0
2025-03-05 15:30:00,524.98,525.42,522.27,522.91,104540.0,523.9965,524.4357,521.2916,521.9304,104540.0
2025-03-06 09:30:00,517.0,518.71,514.34,517.0,118699.0,516.0315,517.7383,513.3764,516.0315,118699.0
2025-03-06 10:00:00,517.0,520.37,516.73,520.37,39672.0,516.0315,519.3951,515.762,519.3951,39672.0
2025-03-06 10:30:00,520.33,521.46,518.97,519.74,24565.0,519.3552,520.4831,517.9978,518.7663,24565.0
2025-03-06 11:00:00,519.81,520.66,518.62,519.59,41528.0,518.8362,519.6846,517.6484,518.6166,41528.0
2025-03-06 11:30:00,519.59,520.6,516.98,517.18,28464.0,518.6166,519.6247,516.0115,516.2111,28464.0
2025-03-06 12:00:00,517.0,517.28,513.03,513.56,34485.0,516.0315,516.3109,512.0689,512.5979,34485.0
2025-03-06 12:30:00,513.78,514.51,512.92,513.82,18945.0,512.8175,513.5461,511.9591,512.8574,18945.0
2025-03-06 13:00:00,513.86,515.08,513.58,513.75,19065.0,512.8973,514.1151,512.6179,512.7875,19065.0
2025-03-06 13:30:00,513.66,514.17,511.99,512.35,22017.0,512.6977,513.2068,511.0308,511.3902,22017.0
2025-03-06 14:00:00,512.72,513.0,511.25,511.31,30090.0,511.7595,512.039,510.2922,510.3521,30090.0
2025-03-06 14:30:00,511.31,514.26,510.79,511.58,31277.0,510.3521,513.2966,509.8331,510.6216,31277.0
2025-03-06 15:00:00,511.73,514.61,511.68,514.48,37393.0,510.7713,513.6459,510.7214,513.5162,37393.0
2025-03-06 15:30:00,514.68,515.34,512.94,514.33,161008.0,513.7158,514.3746,511.9791,513.3665,161008.0
2025-03-07 09:30:00,509.76,512.47,506.22,509.1,70563.0,508.805,511.5099,505.2717,508.1463,70563.0
2025-03-07 10:00:00,508.4,509.36,500.31,500.92,49759.0,507.4476,508.4058,499.3727,499.9816,49759.0
2025-03-07 10:30:00,500.92,501.29,495.36,498.48,48696.0,499.9816,500.3509,494.432,497.5462,48696.0
2025-03-07 11:00:00,498.17,499.55,493.37,493.86,79490.0,497.2367,498.6141,492.4457,492.9348,79490.0
2025-03-07 11:30:00,494.11,494.29,489.3,489.92,61264.0,493.1843,493.364,488.3834,489.0022,61264.0
2025-03-07 12:00:00,489.83,491.51,487.56,490.12,38767.0,488.9124,490.5892,486.6466,489.2018,38767.0
2025-03-07 12:30:00,490.12,495.09,489.66,492.44,45589.0,489.2018,494.1625,488.7427,491.5175,45589.0
2025-03-07 13:00:00,492.62,495.87,492.24,493.58,24838.0,491.6971,494.941,491.3178,492.6553,24838.0
2025-03-07 13:30:00,493.39,497.34,493.36,497.17,28415.0,492.4657,496.4083,492.4357,496.2386,28415.0
2025-03-07 14:00:00,497.52,498.92,496.33,497.4,39374.0,496.588,497.9853,495.4002,496.4682,39374.0
2025-03-07 14:30:00,497.83,498.02,495.03,495.97,46731.0,496.8974,497.087,494.1026,495.0409,46731.0
2025-03-07 15:00:00,496.3,497.35,495.24,496.94,42825.0,495.3702,496.4183,494.3122,496.009,42825.0
2025-03-07 15:30:00,496.81,498.47,493.15,496.98,136850.0,495.8793,497.5362,492.2261,496.049,136850.0
2025-03-10 09:30:00,489.47,490.86,483.68,488.65,95119.0,488.553,489.9404,482.7739,487.7346,95119.0
2025-03-10 10:00:00,488.65,492.47,487.27,492.14,47318.0,487.7346,491.5474,486.3572,491.218,47318.0
2025-03-10 10:30:00,492.14,493.3,490.47,492.95,46496.0,491.218,492.3759,489.5512,492.0265,46496.0
2025-03-10 11:00:00,493.26,495.26,492.39,492.48,57924.0,492.3359,494.3322,491.4676,491.5574,57924.0
2025-03-10 11:30:00,492.54,493.61,490.77,491.67,28402.0,491.6173,492.6853,489.8506,490.7489,28402.0
2025-03-10 12:00:00,491.76,492.05,489.96,490.61,40426.0,490.8387,491.1282,489.0421,489.6909,40426.0
2025-03-10 12:30:00,490.52,490.89,488.36,489.19,31129.0,489.6011,489.9704,487.4451,488.2736,31129.0
2025-03-10 13:00:00,489.28,490.63,488.56,489.7,25713.0,488.3634,489.7109,487.6447,488.7826,25713.0
2025-03-10 13:30:00,489.76,490.01,488.17,488.26,28486.0,488.8425,489.092,487.2555,487.3453,28486.0
2025-03-10 14:00:00,488.3,489.56,487.32,488.87,37549.0,487.3852,488.6429,486.4071,487.9542,37549.0
2025-03-10 14:30:00,488.88,489.3,486.5,486.5,36852.0,487.9641,488.3834,485.5886,485.5886,36852.0
2025-03-10 15:00:00,486.33,490.49,485.61,489.37,49048.0,485.4189,489.5711,484.7003,488.4532,49048.0
2025-03-10 15:30:00,489.16,490.94,487.95,488.67,112783.0,488.2436,490.0203,487.0359,487.7545,112783.0
2025-03-11 09:30:00,490.0,490.94,485.25,486.09,72962.0,489.082,490.0203,484.3409,485.1794,72962.0
2025-03-11 10:00:00,485.04,487.26,481.36,481.48,47788.0,484.1313,486.3472,480.4582,480.578,47788.0
2025-03-11 10:30:00,481.72,483.36,480.71,481.11,62722.0,480.8176,482.4545,479.8094,480.2087,62722.0
2025-03-11 11:00:00,481.11,483.82,480.68,482.17,61705.0,480.2087,482.9136,479.7795,481.2667,61705.0
2025-03-11 11:30:00,482.35,484.51,482.0,482.22,52259.0,481.4464,483.6023,481.097,481.3166,52259.0
2025-03-11 12:00:00,482.39,482.61,480.9,481.83,26210.0,481.4863,481.7059,479.9991,480.9273,26210.0
2025-03-11 12:30:00,481.92,482.49,480.61,480.85,33878.0,481.0172,481.5861,479.7096,479.9492,33878.0
2025-03-11 13:00:00,480.85,481.2,479.49,479.93,46243.0,479.9492,480.2985,478.5917,479.0309,46243.0
2025-03-11 13:30:00,480.0,482.65,479.72,481.13,47928.0,479.1008,481.7458,478.8213,480.2287,47928.0
2025-03-11 14:00:00,481.13,484.88,481.02,484.09,34850.0,480.2287,483.9716,480.1189,483.1831,34850.0
2025-03-11 14:30:00,484.19,487.07,482.67,486.11,47087.0,483.2829,486.1575,481.7658,485.1993,47087.0
2025-03-11 15:00:00,485.96,486.46,483.23,483.42,40692.0,485.0496,485.5487,482.3247,482.5144,40692.0
2025-03-11 15:30:00,483.76,484.31,479.86,480.06,166322.0,482.8537,483.4027,478.961,479.1607,166322.0
2025-03-12 09:30:00,483.71,487.22,476.88,477.9,126417.0,482.8038,486.3072,475.9866,477.0047,126417.0
2025-03-12 10:00:00,478.36,479.88,476.0,478.59,44960.0,477.4638,478.981,475.1083,477.6934,44960.0
2025-03-12 10:30:00,478.56,478.57,476.5,476.66,45255.0,477.6635,477.6735,475.6073,475.767,45255.0
2025-03-12 11:00:00,476.72,477.03,474.04,476.64,52886.0,475.8269,476.1363,473.1519,475.7471,52886.0
2025-03-12 11:30:00,476.61,478.07,476.4,477.79,52860.0,475.7171,477.1744,475.5075,476.8949,52860.0
2025-03-12 12:00:00,477.57,480.18,476.3,478.67,93943.0,476.6753,479.2804,475.4077,477.7733,93943.0
2025-03-12 12:30:00,478.87,480.91,478.65,479.25,25866.0,477.9729,480.0091,477.7533,478.3522,25866.0
2025-03-12 13:00:00,479.42,481.27,479.16,481.2,53594.0,478.5219,480.3684,478.2623,480.2985,53594.0
2025-03-12 13:30:00,481.09,481.51,478.13,478.47,20422.0,480.1887,480.6079,477.2343,477.5736,20422.0
2025-03-12 14:00:00,478.42,480.23,477.76,479.88,15422.0,477.5237,479.3303,476.865,478.981,15422.0
2025-03-12 14:30:00,480.0,480.86,479.46,480.36,23785.0,479.1008,479.9592,478.5618,479.4601,23785.0
2025-03-12 15:00:00,479.92,480.88,479.51,479.99,26249.0,479.0209,479.9791,478.6117,479.0908,26249.0
2025-03-12 15:30:00,480.13,480.25,478.25,478.25,138521.0,479.2305,479.3503,477.3541,477.3541,138521.0
2025-03-13 09:30:00,478.23,478.3,475.1,477.33,121824.0,477.3341,477.404,474.21,476.4358,121824.0
2025-03-13 10:00:00,477.54,481.08,477.24,479.53,27402.0,476.6454,480.1787,476.3459,478.6317,27402.0
2025-03-13 10:30:00,479.54,481.56,478.76,480.66,38473.0,478.6416,480.6579,477.8631,479.7595,38473.0
2025-03-13 11:00:00,481.41,481.41,479.76,480.17,37674.0,480.5081,480.5081,478.8612,479.2705,37674.0
2025-03-13 11:30:00,479.96,481.22,479.06,481.07,62818.0,479.0608,480.3185,478.1625,480.1688,62818.0
2025-03-13 12:00:00,480.78,481.23,479.81,480.28,35079.0,479.8793,480.3285,478.9111,479.3802,35079.0
2025-03-13 12:30:00,480.2,481.79,479.45,480.68,60009.0,479.3004,480.8874,478.5518,479.7795,60009.0
2025-03-13 13:00:00,480.54,480.88,478.1,478.99,94115.0,479.6398,479.9791,477.2043,478.0927,94115.0
2025-03-13 13:30:00,478.86,479.0,475.57,476.41,75066.0,477.9629,478.1026,474.6791,475.5175,75066.0
2025-03-13 14:00:00,476.45,479.11,476.2,478.46,69967.0,475.5574,478.2124,475.3079,477.5637,69967.0
2025-03-13 14:30:00,478.5,480.08,478.33,479.8,52390.0,477.6036,479.1806,477.4339,478.9011,52390.0
2025-03-13 15:00:00,480.08,480.08,477.35,477.53,60457.0,479.1806,479.1806,476.4557,476.6354,60457.0
2025-03-13 15:30:00,477.88,480.55,477.79,479.86,119056.0,476.9847,479.6497,476.8949,478.961,119056.0
2025-03-14 09:30:00,481.95,484.9,478.58,481.75,80038.0,481.0471,483.9916,477.6834,480.8475,80038.0
2025-03-14 10:00:00,481.63,484.12,479.84,481.13,39612.0,480.7277,483.2131,478.9411,480.2287,39612.0
2025-03-14 10:30:00,481.13,483.9,481.1,483.9,49916.0,480.2287,482.9935,480.1987,482.9935,49916.0
2025-03-14 11:00:00,483.93,484.75,482.73,484.02,39046.0,483.0234,483.8419,481.8257,483.1132,39046.0
2025-03-14 11:30:00,484.04,485.0,483.43,484.56,31122.0,483.1332,484.0914,482.5243,483.6522,31122.0
2025-03-14 12:00:00,485.0,485.09,482.94,483.2,42204.0,484.0914,484.1812,482.0353,482.2948,42204.0
2025-03-14 12:30:00,483.43,484.87,483.22,484.64,34631.0,482.5243,483.9616,482.3147,483.7321,34631.0
2025-03-14 13:00:00,484.64,485.23,484.13,484.89,37323.0,483.7321,484.321,483.223,483.9816,37323.0
2025-03-14 13:30:00,484.89,484.89,482.56,482.6,31651.0,483.9816,483.9816,481.656,481.6959,31651.0
2025-03-14 14:00:00,482.77,483.62,482.15,482.54,32054.0,481.8656,482.714,481.2467,481.636,32054.0
2025-03-14 14:30:00,482.49,483.63,482.22,483.59,57458.0,481.5861,482.724,481.3166,482.684,57458.0
2025-03-14 15:00:00,483.62,484.8,483.46,484.37,66142.0,482.714,483.8918,482.5543,483.4626,66142.0
2025-03-14 15:30:00,484.37,486.96,483.7,486.37,147276.0,483.4626,486.0477,482.7938,485.4588,147276.0
2025-03-17 09:30:00,487.58,492.63,485.45,492.03,60404.0,486.6666,491.7071,484.5406,491.1082,60404.0
2025-03-17 10:00:00,491.58,492.11,490.47,490.92,43422.0,490.6591,491.1881,489.5512,490.0003,43422.0
2025-03-17 10:30:00,490.92,492.53,490.68,490.94,59936.0,490.0003,491.6073,489.7608,490.0203,59936.0
2025-03-17 11:00:00,490.94,492.08,490.33,491.24,17571.0,490.0203,491.1581,489.4114,490.3197,17571.0
2025-03-17 11:30:00,491.23,491.23,488.73,490.14,14591.0,490.3097,490.3097,487.8144,489.2218,14591.0
2025-03-17 12:00:00,490.0,491.82,489.58,490.76,17392.0,489.082,490.8986,488.6628,489.8406,17392.0
2025-03-17 12:30:00,490.72,491.64,490.0,491.29,25835.0,489.8007,490.719,489.082,490.3696,25835.0
2025-03-17 13:00:00,491.24,492.99,490.98,492.83,28043.0,490.3197,492.0664,490.0602,491.9067,28043.0
2025-03-17 13:30:00,492.68,494.45,492.68,493.75,20820.0,491.757,493.5237,491.757,492.825,20820.0
2025-03-17 14:00:00,493.75,494.73,493.51,493.83,18820.0,492.825,493.8032,492.5855,492.9049,18820.0
2025-03-17 14:30:00,494.26,495.3,493.84,494.63,13238.0,493.3341,494.3721,492.9148,493.7034,13238.0
2025-03-17 15:00:00,494.83,496.04,494.53,495.96,23781.0,493.903,495.1107,493.6036,495.0309,23781.0
2025-03-17 15:30:00,495.73,496.24,493.94,494.23,92494.0,494.8013,495.3103,493.0147,493.3041,92494.0
2025-03-18 09:30:00,493.21,496.6,492.67,493.35,63951.0,492.286,495.6697,491.747,492.4258,63951.0
2025-03-18 10:00:00,493.31,493.49,490.41,490.41,45953.0,492.3858,492.5655,489.4913,489.4913,45953.0
2025-03-18 10:30:00,490.24,490.63,488.79,489.3,28612.0,489.3216,489.7109,487.8743,488.3834,28612.0
2025-03-18 11:00:00,489.34,489.34,484.88,485.56,34614.0,488.4233,488.4233,483.9716,484.6504,34614.0
2025-03-18 11:30:00,485.31,486.78,484.78,486.68,45150.0,484.4008,485.8681,483.8718,485.7683,45150.0
2025-03-18 12:00:00,486.68,488.64,486.46,488.64,55985.0,485.7683,487.7246,485.5487,487.7246,55985.0
2025-03-18 12:30:00,488.42,488.67,486.25,487.99,29327.0,487.505,487.7545,485.3391,487.0758,29327.0
2025-03-18 13:00:00,487.87,489.59,487.29,489.25,16674.0,486.956,488.6728,486.3771,488.3334,16674.0
2025-03-18 13:30:00,489.01,489.85,488.8,488.89,17383.0,488.0939,488.9323,487.8843,487.9741,17383.0
2025-03-18 14:00:00,488.89,490.63,488.03,489.16,28960.0,487.9741,489.7109,487.1157,488.2436,28960.0
2025-03-18 14:30:00,489.1,489.79,488.66,489.34,23744.0,488.1837,488.8724,487.7445,488.4233,23744.0
2025-03-18 15:00:00,488.98,490.2,488.83,489.89,25863.0,488.0639,489.2817,487.9142,488.9722,25863.0
2025-03-18 15:30:00,490.08,490.89,488.88,490.45,105601.0,489.1619,489.9704,487.9641,489.5312,105601.0
2025-03-19 09:30:00,490.6,492.84,490.12,492.59,38097.0,489.6809,491.9167,489.2018,491.6672,38097.0
2025-03-19 10:00:00,492.9,495.12,492.69,493.78,41755.0,491.9766,494.1924,491.767,492.855,41755.0
2025-03-19 10:30:00,494.1,494.58,493.56,494.13,28085.0,493.1744,493.6535,492.6354,493.2043,28085.0
2025-03-19 11:00:00,494.13,495.57,493.63,495.28,22974.0,493.2043,494.6416,492.7052,494.3521,22974.0
2025-03-19 11:30:00,495.28,496.86,494.8,496.24,21129.0,494.3521,495.9292,493.873,495.3103,21129.0
2025-03-19 12:00:00,496.24,496.6,495.61,496.45,26267.0,495.3103,495.6697,494.6815,495.52,26267.0
2025-03-19 12:30:00,496.51,496.51,494.75,495.14,16566.0,495.5798,495.5798,493.8231,494.2124,16566.0
2025-03-19 13:00:00,495.14,495.31,493.67,493.67,17097.0,494.2124,494.3821,492.7452,492.7452,17097.0
2025-03-19 13:30:00,493.56,493.8,492.34,492.83,26481.0,492.6354,492.8749,491.4177,491.9067,26481.0
2025-03-19 14:00:00,492.69,494.99,491.72,493.87,21922.0,491.767,494.0627,490.7988,492.9448,21922.0
2025-03-19 14:30:00,494.25,496.45,494.25,496.1,34742.0,493.3241,495.52,493.3241,495.1706,34742.0
2025-03-19 15:00:00,495.95,497.7,495.28,495.6,29637.0,495.0209,496.7676,494.3521,494.6715,29637.0
2025-03-19 15:30:00,495.63,497.58,494.49,495.29,116700.0,494.7015,496.6478,493.5636,494.3621,116700.0
2025-03-20 09:30:00,495.02,496.82,493.17,496.53,48254.0,494.0926,495.8893,492.2461,495.5998,48254.0
2025-03-20 10:00:00,496.53,497.59,495.31,496.45,35014.0,495.5998,496.6578,494.3821,495.52,35014.0
2025-03-20 10:30:00,496.58,498.37,496.34,497.87,38553.0,495.6497,497.4364,495.4102,496.9373,38553.0
2025-03-20 11:00:00,497.87,498.63,497.39,498.63,38648.0,496.9373,497.6959,496.4582,497.6959,38648.0
2025-03-20 11:30:00,498.4,499.29,497.67,498.23,33306.0,497.4663,498.3546,496.7377,497.2966,33306.0
2025-03-20 12:00:00,498.2,498.95,496.9,496.95,35323.0,497.2667,498.0153,495.9691,496.019,35323.0
2025-03-20 12:30:00,497.4,497.71,496.73,496.94,28145.0,496.4682,496.7776,495.7994,496.009,28145.0
2025-03-20 13:00:00,496.94,497.88,495.86,495.92,30535.0,496.009,496.9473,494.9311,494.9909,30535.0
2025-03-20 13:30:00,495.92,496.79,495.45,495.77,13197.0,494.9909,495.8593,494.5218,494.8412,13197.0
2025-03-20 14:00:00,495.68,496.4,495.05,495.05,26441.0,494.7514,495.47,494.1226,494.1226,26441.0
2025-03-20 14:30:00,494.79,496.03,494.05,494.76,21692.0,493.8631,495.1007,493.1245,493.8331,21692.0
2025-03-20 15:00:00,495.12,496.75,494.88,495.63,33710.0,494.1924,495.8194,493.9529,494.7015,33710.0
2025-03-20 15:30:00,496.18,497.92,495.94,497.2,111727.0,495.2505,496.9872,495.0109,496.2686,111727.0
2025-03-21 09:30:00,494.12,497.7,492.15,494.41,286874.0,493.1943,496.7676,491.228,493.4838,286874.0
2025-03-21 10:00:00,494.28,494.39,492.23,494.34,55439.0,493.354,493.4638,491.3079,493.4139,55439.0
2025-03-21 10:30:00,493.61,495.74,493.27,495.73,18056.0,492.6853,494.8113,492.3459,494.8013,18056.0
2025-03-21 11:00:00,496.14,496.46,494.27,494.7,21591.0,495.2105,495.5299,493.344,493.7732,21591.0
2025-03-21 11:30:00,494.67,494.9,493.89,494.52,24550.0,493.7433,493.9729,492.9648,493.5936,24550.0
2025-03-21 12:00:00,494.33,496.59,493.76,496.39,27741.0,493.4039,495.6597,492.835,495.4601,27741.0
2025-03-21 12:30:00,496.12,496.63,494.74,496.48,18360.0,495.1906,495.6996,493.8132,495.5499,18360.0
2025-03-21 13:00:00,496.22,496.75,495.81,496.06,36176.0,495.2904,495.8194,494.8812,495.1307,36176.0
2025-03-21 13:30:00,495.87,497.12,495.32,495.81,23262.0,494.941,496.1887,494.3921,494.8812,23262.0
2025-03-21 14:00:00,495.78,495.82,494.07,494.1,17873.0,494.8512,494.8911,493.1444,493.1744,17873.0
2025-03-21 14:30:00,494.12,495.11,493.98,494.93,24559.0,493.1943,494.1825,493.0546,494.0028,24559.0
2025-03-21 15:00:00,494.95,496.1,494.8,495.69,52498.0,494.0228,495.1706,493.873,494.7614,52498.0
2025-03-21 15:30:00,495.62,498.04,495.43,497.72,202141.0,494.6915,497.107,494.5019,496.7876,202141.0
2025-03-24 09:30:00,503.11,507.05,501.1,505.77,46453.0,502.1675,506.1001,500.1612,504.8225,46453.0
2025-03-24 10:00:00,505.48,506.49,504.32,505.69,34946.0,504.533,505.5411,503.3752,504.7426,34946.0
2025-03-24 10:30:00,505.56,506.06,504.47,505.75,26640.0,504.6129,505.112,503.5249,504.8025,26640.0
2025-03-24 11:00:00,505.95,507.47,505.71,506.87,16157.0,505.0022,506.5193,504.7626,505.9204,16157.0
2025-03-24 11:30:00,506.88,507.19,505.91,507.19,17804.0,505.9304,506.2398,504.9622,506.2398,17804.0
2025-03-24 12:00:00,507.23,507.69,506.75,506.76,21400.0,506.2798,506.7389,505.8007,505.8106,21400.0
2025-03-24 12:30:00,506.56,507.07,505.5,505.63,21396.0,505.611,506.1201,504.553,504.6828,21396.0
2025-03-24 13:00:00,505.77,505.78,504.47,505.56,18607.0,504.8225,504.8325,503.5249,504.6129,18607.0
2025-03-24 13:30:00,505.86,506.35,504.57,504.86,21127.0,504.9123,505.4014,503.6247,503.9142,21127.0
2025-03-24 14:00:00,504.76,504.76,502.67,503.05,35761.0,503.8144,503.8144,501.7283,502.1076,35761.0
2025-03-24 14:30:00,503.05,505.28,502.86,505.2,22589.0,502.1076,504.3334,501.9179,504.2536,22589.0
2025-03-24 15:00:00,505.08,505.39,504.65,504.89,26350.0,504.1338,504.4432,503.7046,503.9441,26350.0
2025-03-24 15:30:00,504.92,505.18,503.52,503.71,91183.0,503.9741,504.2336,502.5767,502.7664,91183.0
2025-03-25 09:30:00,508.31,509.71,506.0,508.96,74056.0,507.3577,508.7551,505.0521,508.0065,74056.0
2025-03-25 10:00:00,508.55,510.0,508.32,509.51,74818.0,507.5973,509.0446,507.3677,508.5555,74818.0
2025-03-25 10:30:00,509.72,511.81,509.5,510.42,22910.0,508.7651,510.8512,508.5455,509.4638,22910.0
2025-03-25 11:00:00,510.42,511.25,509.53,509.75,44374.0,509.4638,510.2922,508.5755,508.795,44374.0
2025-03-25 11:30:00,509.75,509.89,508.92,509.08,16746.0,508.795,508.9348,507.9666,508.1263,16746.0
2025-03-25 12:00:00,509.08,510.09,508.74,510.09,17353.0,508.1263,509.1344,507.7869,509.1344,17353.0
2025-03-25 12:30:00,510.02,511.36,510.02,511.36,11794.0,509.0645,510.402,509.0645,510.402,11794.0
2025-03-25 13:00:00,511.37,512.3,511.32,511.95,10533.0,510.412,511.3403,510.3621,510.9909,10533.0
2025-03-25 13:30:00,512.29,512.48,511.86,512.19,17952.0,511.3303,511.5199,510.9011,511.2305,17952.0
2025-03-25 14:00:00,512.11,512.62,511.51,512.35,13530.0,511.1506,511.6597,510.5517,511.3902,13530.0
2025-03-25 14:30:00,512.46,513.12,512.02,512.87,16980.0,511.5,512.1587,511.0608,511.9092,16980.0
2025-03-25 15:00:00,512.88,513.74,512.62,512.75,25702.0,511.9192,512.7776,511.6597,511.7894,25702.0
2025-03-25 15:30:00,512.69,514.36,510.6,513.2,92340.0,511.7295,513.3964,509.6434,512.2386,92340.0
2025-03-26 09:30:00,512.4,514.67,511.95,512.82,37393.0,511.4401,513.7058,510.9909,511.8593,37393.0
2025-03-26 10:00:00,512.79,513.91,511.74,511.88,22674.0,511.8293,512.9472,510.7813,510.921,22674.0
2025-03-26 10:30:00,512.0,512.53,510.27,511.62,19568.0,511.0408,511.5698,509.3141,510.6615,19568.0
2025-03-26 11:00:00,511.38,512.28,510.35,510.6,16658.0,510.422,511.3203,509.3939,509.6434,16658.0
2025-03-26 11:30:00,510.75,511.7,508.55,508.8,18922.0,509.7932,510.7414,507.5973,507.8468,18922.0
2025-03-26 12:00:00,508.97,510.23,508.78,509.37,36610.0,508.0165,509.2741,507.8269,508.4158,36610.0
2025-03-26 12:30:00,509.34,509.99,508.71,508.87,24766.0,508.3858,509.0346,507.757,507.9167,24766.0
2025-03-26 13:00:00,508.97,509.23,508.16,508.16,13904.0,508.0165,508.276,507.208,507.208,13904.0
2025-03-26 13:30:00,508.2,508.92,507.07,507.07,15412.0,507.2479,507.9666,506.1201,506.1201,15412.0
2025-03-26 14:00:00,507.29,508.51,507.22,508.08,17300.0,506.3396,507.5574,506.2698,507.1282,17300.0
2025-03-26 14:30:00,507.99,508.19,505.85,505.92,17359.0,507.0383,507.238,504.9023,504.9722,17359.0
2025-03-26 15:00:00,506.05,507.25,505.45,506.81,26640.0,505.102,506.2997,504.5031,505.8605,26640.0
2025-03-26 15:30:00,506.81,508.81,505.16,507.62,82465.0,505.8605,507.8568,504.2136,506.669,82465.0
2025-03-27 09:30:00,507.43,509.6,504.89,508.17,32242.0,506.4794,508.6453,503.9441,507.218,32242.0
2025-03-27 10:00:00,508.29,509.47,506.96,509.2,36786.0,507.3378,508.5156,506.0103,508.2461,36786.0
2025-03-27 10:30:00,509.08,510.82,508.7,510.42,17524.0,508.1263,509.863,507.747,509.4638,17524.0
2025-03-27 11:00:00,510.45,511.2,509.64,510.31,16986.0,509.4937,510.2423,508.6852,509.354,16986.0
2025-03-27 11:30:00,510.22,510.23,508.22,508.3,6077.0,509.2642,509.2741,507.2679,507.3478,6077.0
2025-03-27 12:00:00,508.53,510.06,508.52,509.44,8358.0,507.5773,509.1045,507.5673,508.4856,8358.0
2025-03-27 12:30:00,509.36,509.96,508.4,508.71,20055.0,508.4058,509.0046,507.4476,507.757,20055.0
2025-03-27 13:00:00,508.71,509.97,508.56,508.95,14513.0,507.757,509.0146,507.6073,507.9965,14513.0
2025-03-27 13:30:00,509.25,509.42,508.09,508.48,11105.0,508.296,508.4657,507.1381,507.5274,11105.0
2025-03-27 14:00:00,508.5,509.66,508.49,509.0,10011.0,507.5474,508.7052,507.5374,508.0464,10011.0
2025-03-27 14:30:00,508.96,510.36,508.95,509.19,6181.0,508.0065,509.4039,507.9965,508.2361,6181.0
2025-03-27 15:00:00,509.34,511.66,509.16,511.1,16389.0,508.3858,510.7015,508.2061,510.1425,16389.0
2025-03-27 15:30:00,511.3,511.45,508.02,508.32,66566.0,510.3421,510.4919,507.0683,507.3677,66566.0
2025-03-28 09:30:00,507.77,510.94,506.0,508.57,44413.0,506.8187,509.9828,505.0521,507.6173,44413.0
2025-03-28 10:00:00,507.83,509.61,505.69,507.12,82108.0,506.8786,508.6553,504.7426,506.17,82108.0
2025-03-28 10:30:00,507.1,507.8,505.86,506.39,57215.0,506.15,506.8487,504.9123,505.4413,57215.0
2025-03-28 11:00:00,505.83,507.07,505.28,507.07,33178.0,504.8824,506.1201,504.3334,506.1201,33178.0
2025-03-28 11:30:00,507.1,507.87,506.22,506.22,23676.0,506.15,506.9186,505.2717,505.2717,23676.0
2025-03-28 12:00:00,506.2,506.86,503.89,504.02,17788.0,505.2517,505.9105,502.946,503.0758,17788.0
2025-03-28 12:30:00,504.3,505.55,504.27,504.68,16959.0,503.3552,504.6029,503.3253,503.7345,16959.0
2025-03-28 13:00:00,504.91,504.91,502.31,502.64,24177.0,503.9641,503.9641,501.369,501.6984,24177.0
2025-03-28 13:30:00,502.63,504.0,502.38,503.81,23033.0,501.6884,503.0558,501.4388,502.8662,23033.0
2025-03-28 14:00:00,503.73,503.82,502.66,503.17,16470.0,502.7863,502.8761,501.7183,502.2274,16470.0
2025-03-28 14:30:00,503.22,504.1,503.02,504.1,15213.0,502.2773,503.1556,502.0776,503.1556,15213.0
2025-03-28 15:00:00,504.11,504.14,502.66,502.84,12921.0,503.1656,503.1955,501.7183,501.898,12921.0
2025-03-28 15:30:00,502.39,503.32,501.8,502.43,81749.0,501.4488,502.3771,500.8599,501.4888,81749.0
2025-03-31 09:30:00,501.59,504.04,497.96,501.09,53790.0,500.6503,503.0957,497.0271,500.1513,53790.0
2025-03-31 10:00:00,500.81,502.33,497.9,499.66,23394.0,499.8718,501.3889,496.9672,498.7239,23394.0
2025-03-31 10:30:00,499.67,502.02,499.39,500.89,22789.0,498.7339,501.0795,498.4544,499.9516,22789.0
2025-03-31 11:00:00,500.86,502.26,500.76,501.63,12033.0,499.9217,501.3191,499.8219,500.6903,12033.0
2025-03-31 11:30:00,501.32,503.07,501.2,502.39,12702.0,500.3808,502.1276,500.2611,501.4488,12702.0
2025-03-31 12:00:00,502.38,502.56,500.17,502.56,15626.0,501.4388,501.6185,499.233,501.6185,15626.0
2025-03-31 12:30:00,502.54,503.64,502.1,502.11,15663.0,501.5985,502.6965,501.1594,501.1694,15663.0
2025-03-31 13:00:00,502.49,503.65,501.55,502.08,7780.0,501.5486,502.7065,500.6104,501.1394,7780.0
2025-03-31 13:30:00,501.96,503.6,501.95,502.93,16191.0,501.0196,502.6566,501.0097,501.9878,16191.0
2025-03-31 14:00:00,503.06,506.52,503.06,505.6,20089.0,502.1176,505.5711,502.1176,504.6528,20089.0
2025-03-31 14:30:00,505.68,506.55,505.09,505.09,10843.0,504.7327,505.601,504.1438,504.1438,10843.0
2025-03-31 15:00:00,505.06,509.08,505.06,507.31,22055.0,504.1138,508.1263,504.1138,506.3596,22055.0
2025-03-31 15:30:00,507.06,510.58,506.74,508.26,88100.0,506.1101,509.6235,505.7907,507.3078,88100.0
2025-04-01 09:30:00,504.07,511.38,503.03,510.71,45085.0,503.1257,510.422,502.0876,509.7532,45085.0
2025-04-01 10:00:00,510.24,510.67,505.59,507.89,24661.0,509.2841,509.7133,504.6428,506.9385,24661.0
2025-04-01 10:30:00,507.35,510.09,506.87,510.0,30725.0,506.3995,509.1344,505.9204,509.0446,30725.0
2025-04-01 11:00:00,509.59,512.44,509.37,510.87,14155.0,508.6353,511.48,508.4158,509.9129,14155.0
2025-04-01 11:30:00,510.13,511.69,509.92,511.17,17741.0,509.1743,510.7314,508.9647,510.2124,17741.0
2025-04-01 12:00:00,511.0,511.65,510.22,510.23,24891.0,510.0427,510.6915,509.2642,509.2741,24891.0
2025-04-01 12:30:00,509.88,511.07,508.46,510.49,15449.0,508.9248,510.1126,507.5075,509.5337,15449.0
2025-04-01 13:00:00,510.48,510.99,508.88,509.41,12265.0,509.5237,510.0327,507.9267,508.4557,12265.0
2025-04-01 13:30:00,509.4,510.02,508.86,509.47,8412.0,508.4457,509.0645,507.9067,508.5156,8412.0
2025-04-01 14:00:00,509.25,509.25,507.63,508.25,15571.0,508.296,508.296,506.679,507.2978,15571.0
2025-04-01 14:30:00,508.25,509.08,507.63,508.81,19887.0,507.2978,508.1263,506.679,507.8568,19887.0
2025-04-01 15:00:00,508.82,509.71,508.46,509.41,20313.0,507.8668,508.7551,507.5075,508.4557,20313.0
2025-04-01 15:30:00,509.18,511.64,509.01,511.08,56033.0,508.2261,510.6815,508.0564,510.1225,56033.0
2025-04-02 09:30:00,505.76,510.86,505.25,508.99,44314.0,504.8125,509.903,504.3035,508.0365,44314.0
2025-04-02 10:00:00,508.83,510.13,507.96,509.72,30897.0,507.8768,509.1743,507.0084,508.7651,30897.0
2025-04-02 10:30:00,509.77,511.31,508.9,511.3,16430.0,508.815,510.3521,507.9466,510.3421,16430.0
2025-04-02 11:00:00,511.6,513.14,510.63,512.32,12503.0,510.6416,512.1787,509.6734,511.3602,12503.0
2025-04-02 11:30:00,512.36,513.19,510.13,511.11,18214.0,511.4001,512.2286,509.1743,510.1525,18214.0
2025-04-02 12:00:00,510.68,512.12,510.59,511.61,7750.0,509.7233,511.1606,509.6335,510.6516,7750.0
2025-04-02 12:30:00,512.03,513.5,511.65,513.24,16812.0,511.0708,512.538,510.6915,512.2785,16812.0
2025-04-02 13:00:00,513.13,513.96,512.35,512.77,21584.0,512.1687,512.9972,511.3902,511.8094,21584.0
2025-04-02 13:30:00,512.96,512.96,511.19,512.08,7950.0,511.999,511.999,510.2323,511.1207,7950.0
2025-04-02 14:00:00,512.37,512.37,509.64,509.64,14723.0,511.4101,511.4101,508.6852,508.6852,14723.0
2025-04-02 14:30:00,510.14,511.61,509.65,510.1,14172.0,509.1843,510.6516,508.6952,509.1444,14172.0
2025-04-02 15:00:00,510.22,511.69,510.13,511.69,12292.0,509.2642,510.7314,509.1743,510.7314,12292.0
2025-04-02 15:30:00,511.37,514.91,511.26,513.98,70272.0,510.412,513.9454,510.3022,513.0171,70272.0
2025-04-03 09:30:00,498.13,507.97,498.12,501.12,131183.0,497.1968,507.0184,497.1868,500.1812,131183.0
2025-04-03 10:00:00,500.23,501.68,495.71,498.17,70858.0,499.2929,500.7402,494.7813,497.2367,70858.0
2025-04-03 10:30:00,499.76,499.86,497.07,497.37,18634.0,498.8238,498.9236,496.1388,496.4382,18634.0
2025-04-03 11:00:00,497.35,499.17,495.85,496.08,24986.0,496.4183,498.2349,494.9211,495.1506,24986.0
2025-04-03 11:30:00,495.31,500.53,495.31,499.78,15655.0,494.3821,499.5923,494.3821,498.8437,15655.0
2025-04-03 12:00:00,499.48,502.27,499.41,501.79,18451.0,498.5443,501.3291,498.4744,500.85,18451.0
2025-04-03 12:30:00,502.26,503.57,500.42,501.41,16187.0,501.3191,502.6266,499.4825,500.4707,16187.0
2025-04-03 13:00:00,501.22,501.8,498.62,499.29,30349.0,500.281,500.8599,497.6859,498.3546,30349.0
2025-04-03 13:30:00,499.39,500.02,496.34,496.89,22997.0,498.4544,499.0833,495.4102,495.9591,22997.0
2025-04-03 14:00:00,497.1,498.01,495.22,495.67,34738.0,496.1687,497.077,494.2923,494.7414,34738.0
2025-04-03 14:30:00,495.42,496.31,494.18,494.78,25002.0,494.4919,495.3802,493.2542,493.8531,25002.0
2025-04-03 15:00:00,495.03,495.03,490.52,490.57,64137.0,494.1026,494.1026,489.6011,489.651,64137.0
2025-04-03 15:30:00,490.85,494.58,488.57,489.62,151294.0,489.9304,493.6535,487.6547,488.7028,151294.0
2025-04-04 09:30:00,477.28,479.0,471.54,475.79,59788.0,476.3859,478.1026,470.6566,474.8987,59788.0
2025-04-04 10:00:00,475.79,475.79,470.0,470.5,36584.0,474.8987,474.8987,469.1195,469.6186,36584.0
2025-04-04 10:30:00,470.12,471.29,464.05,469.87,64658.0,469.2393,470.4071,463.1807,468.9898,64658.0
2025-04-04 11:00:00,469.3,476.01,469.06,470.09,59840.0,468.4208,475.1182,468.1813,469.2093,59840.0
2025-04-04 11:30:00,470.01,470.87,466.01,466.01,60901.0,469.1295,469.9879,465.137,465.137,60901.0
2025-04-04 12:00:00,466.47,468.01,464.51,464.85,32363.0,465.5961,467.1332,463.6398,463.9792,32363.0
2025-04-04 12:30:00,464.54,465.77,463.0,464.24,29732.0,463.6697,464.8974,462.1326,463.3703,29732.0
2025-04-04 13:00:00,464.53,465.4,460.46,462.83,21320.0,463.6598,464.5281,459.5974,461.9629,21320.0
2025-04-04 13:30:00,462.71,464.74,461.55,464.05,23150.0,461.8432,463.8694,460.6853,463.1807,23150.0
2025-04-04 14:00:00,464.27,465.26,456.3,457.29,29625.0,463.4002,464.3884,455.4452,456.4333,29625.0
2025-04-04 14:30:00,456.95,457.69,453.28,455.15,63090.0,456.094,456.8326,452.4308,454.2973,63090.0
2025-04-04 15:00:00,455.4,458.13,453.72,456.39,62524.0,454.5469,457.2717,452.87,455.535,62524.0
2025-04-04 15:30:00,456.29,459.84,450.72,451.16,168543.0,455.4352,458.9785,449.8756,450.3148,168543.0
2025-04-07 09:30:00,442.84,444.0,427.14,437.12,213243.0,442.0104,443.1682,426.3398,436.3011,213243.0
2025-04-07 10:00:00,437.1,460.82,434.01,442.51,151331.0,436.2811,459.9567,433.1969,441.681,151331.0
2025-04-07 10:30:00,442.13,449.32,437.01,447.69,60481.0,441.3017,448.4782,436.1913,446.8513,60481.0
2025-04-07 11:00:00,446.98,451.77,433.9,435.06,121646.0,446.1426,450.9237,433.0871,434.245,121646.0
2025-04-07 11:30:00,435.9,444.25,435.48,439.18,103147.0,435.0834,443.4177,434.6642,438.3572,103147.0
2025-04-07 12:00:00,439.18,440.04,435.35,439.4,47576.0,438.3572,439.2156,434.5344,438.5768,47576.0
2025-04-07 12:30:00,439.28,440.15,432.68,433.99,34445.0,438.4571,439.3254,431.8694,433.177,34445.0
2025-04-07 13:00:00,433.0,443.48,433.0,443.48,53873.0,432.1888,442.6492,432.1888,442.6492,53873.0
2025-04-07 13:30:00,442.93,444.08,438.39,442.87,148013.0,442.1002,443.2481,437.5687,442.0403,148013.0
2025-04-07 14:00:00,442.72,444.26,440.36,440.69,83999.0,441.8906,443.4277,439.535,439.8644,83999.0
2025-04-07 14:30:00,440.69,443.06,437.26,437.48,53846.0,439.8644,442.23,436.4408,436.6604,53846.0
2025-04-07 15:00:00,438.06,439.83,435.09,435.09,75566.0,437.2393,439.006,434.2749,434.2749,75566.0
2025-04-07 15:30:00,435.6,441.33,434.99,438.36,193864.0,434.784,440.5032,434.1751,437.5388,193864.0
2025-04-08 09:30:00,462.9,470.39,454.43,460.54,165793.0,462.0328,469.5088,453.5787,459.6772,165793.0
2025-04-08 10:00:00,461.22,463.0,458.49,459.88,54728.0,460.356,462.1326,457.6311,459.0185,54728.0
2025-04-08 10:30:00,460.37,460.37,454.19,455.93,68454.0,459.5075,459.5075,453.3391,455.0759,68454.0
2025-04-08 11:00:00,455.79,457.46,451.81,452.3,118593.0,454.9361,456.603,450.9636,451.4527,118593.0
2025-04-08 11:30:00,453.09,456.35,452.95,454.79,22137.0,452.2412,455.4951,452.1014,453.938,22137.0
2025-04-08 12:00:00,454.87,455.88,450.45,452.6,26404.0,454.0179,455.026,449.6061,451.7521,26404.0
2025-04-08 12:30:00,453.05,454.17,448.64,450.97,83396.0,452.2013,453.3192,447.7995,450.1252,83396.0
2025-04-08 13:00:00,450.6,451.58,445.0,445.7,30923.0,449.7559,450.734,444.1663,444.865,30923.0
2025-04-08 13:30:00,445.7,449.56,444.44,447.09,38105.0,444.865,448.7178,443.6074,446.2524,38105.0
2025-04-08 14:00:00,446.81,447.47,443.38,443.81,36596.0,445.973,446.6317,442.5494,442.9786,36596.0
2025-04-08 14:30:00,443.9,447.89,442.15,444.38,33082.0,443.0684,447.0509,441.3217,443.5475,33082.0
2025-04-08 15:00:00,444.12,444.88,439.44,442.8,54868.0,443.288,444.0466,438.6168,441.9705,54868.0
2025-04-08 15:30:00,442.81,443.54,434.74,441.59,128817.0,441.9804,442.7091,433.9256,440.7627,128817.0
2025-04-09 09:30:00,435.0,439.7,432.14,436.44,64990.0,434.1851,438.8763,431.3304,435.6224,64990.0
2025-04-09 10:00:00,436.05,439.81,433.75,435.8,42918.0,435.2331,438.9861,432.9374,434.9836,42918.0
2025-04-09 10:30:00,435.8,437.77,429.0,429.17,55791.0,434.9836,436.9499,428.1963,428.366,55791.0
2025-04-09 11:00:00,429.34,436.19,428.0,435.0,164327.0,428.5357,435.3728,427.1982,434.1851,164327.0
2025-04-09 11:30:00,435.52,437.44,434.21,434.94,68385.0,434.7041,436.6205,433.3966,434.1252,68385.0
2025-04-09 12:00:00,434.74,438.14,433.73,436.3,65748.0,433.9256,437.3192,432.9175,435.4826,65748.0
2025-04-09 12:30:00,436.6,438.61,435.8,438.19,37929.0,435.7821,437.7883,434.9836,437.3691,37929.0
2025-04-09 13:00:00,437.99,465.32,435.41,457.5,140522.0,437.1695,464.4483,434.5943,456.6429,140522.0
2025-04-09 13:30:00,457.5,465.77,455.1,464.24,79565.0,456.6429,464.8974,454.2474,463.3703,79565.0
2025-04-09 14:00:00,464.45,468.78,460.47,467.9,87046.0,463.5799,467.9018,459.6074,467.0234,87046.0
2025-04-09 14:30:00,467.9,468.57,459.59,461.68,93702.0,467.0234,467.6922,458.729,460.8151,93702.0
2025-04-09 15:00:00,460.88,472.18,459.98,470.95,84713.0,460.0166,471.2954,459.1183,470.0677,84713.0
2025-04-09 15:30:00,471.97,475.94,470.26,473.75,236380.0,471.0858,475.0484,469.379,472.8625,236380.0
2025-04-10 09:30:00,471.06,471.06,460.51,464.07,56601.0,470.1775,470.1775,459.6473,463.2006,56601.0
2025-04-10 10:00:00,463.85,467.92,462.86,465.57,23886.0,462.981,467.0434,461.9929,464.6978,23886.0
2025-04-10 10:30:00,465.42,467.19,462.55,462.56,22997.0,464.5481,466.3148,461.6835,461.6934,22997.0
2025-04-10 11:00:00,461.76,464.32,460.63,460.64,24093.0,460.8949,463.4501,459.7671,459.777,24093.0
2025-04-10 11:30:00,461.07,461.26,456.18,456.75,31694.0,460.2062,460.3959,455.3254,455.8943,31694.0
2025-04-10 12:00:00,456.9,457.75,447.48,449.49,32535.0,456.044,456.8925,446.6417,448.6479,32535.0
2025-04-10 12:30:00,448.62,455.16,448.41,454.77,51726.0,447.7796,454.3073,447.57,453.918,51726.0
2025-04-10 13:00:00,455.22,458.28,449.79,454.31,46726.0,454.3672,457.4215,448.9474,453.4589,46726.0
2025-04-10 13:30:00,454.64,459.93,453.94,459.34,56886.0,453.7883,459.0684,453.0896,458.4795,56886.0
2025-04-10 14:00:00,459.37,463.33,455.47,462.77,55465.0,458.5094,462.462,454.6167,461.9031,55465.0
2025-04-10 14:30:00,462.67,464.0,458.09,460.05,45087.0,461.8032,463.1307,457.2318,459.1881,45087.0
2025-04-10 15:00:00,459.73,463.24,456.31,456.31,40165.0,458.8687,462.3722,455.4552,455.4552,40165.0
2025-04-10 15:30:00,456.29,458.82,453.6,457.48,194752.0,455.4352,457.9605,452.7502,456.623,194752.0
2025-04-11 09:30:00,456.03,458.51,451.25,456.25,31753.0,455.1757,457.651,450.4046,455.3953,31753.0
2025-04-11 10:00:00,456.17,457.68,452.04,453.02,34910.0,455.3154,456.8226,451.1932,452.1713,34910.0
2025-04-11 10:30:00,452.6,456.3,451.97,454.65,65848.0,451.7521,455.4452,451.1233,453.7983,65848.0
2025-04-11 11:00:00,454.81,457.39,450.78,453.54,61736.0,453.958,456.5331,449.9355,452.6903,61736.0
2025-04-11 11:30:00,453.41,456.78,452.87,456.35,11817.0,452.5606,455.9243,452.0216,455.4951,11817.0
2025-04-11 12:00:00,456.64,460.1,456.24,458.95,11095.0,455.7845,459.2381,455.3853,458.0902,11095.0
2025-04-11 12:30:00,458.76,463.55,458.76,462.88,12368.0,457.9006,462.6816,457.9006,462.0128,12368.0
2025-04-11 13:00:00,462.88,464.8,460.72,461.27,21272.0,462.0128,463.9292,459.8569,460.4059,21272.0
2025-04-11 13:30:00,461.71,466.65,460.94,465.68,20579.0,460.845,465.7758,460.0765,464.8076,20579.0
2025-04-11 14:00:00,465.68,466.32,462.08,463.97,30455.0,464.8076,465.4464,461.2143,463.1008,30455.0
2025-04-11 14:30:00,464.17,465.33,462.78,462.94,28008.0,463.3004,464.4583,461.913,462.0727,28008.0
2025-04-11 15:00:00,462.94,466.9,462.94,466.46,16909.0,462.0727,466.0253,462.0727,465.5861,16909.0
2025-04-11 15:30:00,466.02,466.65,464.55,465.13,79417.0,465.147,465.7758,463.6797,464.2586,79417.0
2025-04-14 09:30:00,472.18,475.0,469.23,470.57,44255.0,471.2954,474.1101,468.3509,469.6884,44255.0
2025-04-14 10:00:00,471.25,474.94,471.01,474.62,24695.0,470.3672,474.0503,470.1276,473.7309,24695.0
2025-04-14 10:30:00,474.64,474.98,472.55,474.38,25708.0,473.7508,474.0902,471.6647,473.4913,25708.0
2025-04-14 11:00:00,474.3,474.81,470.2,470.87,16582.0,473.4115,473.9205,469.3191,469.9879,16582.0
2025-04-14 11:30:00,470.93,472.59,469.4,470.12,16976.0,470.0478,471.7047,468.5206,469.2393,16976.0
2025-04-14 12:00:00,469.99,471.7,469.15,470.56,5422.0,469.1095,470.8163,468.2711,469.6785,5422.0
2025-04-14 12:30:00,470.52,471.83,470.0,470.0,6702.0,469.6385,470.9461,469.1195,469.1195,6702.0
2025-04-14 13:00:00,470.64,473.77,468.46,470.43,16932.0,469.7583,472.8824,467.5824,469.5487,16932.0
2025-04-14 13:30:00,470.43,472.0,469.85,471.59,16568.0,469.5487,471.1158,468.9698,470.7065,16568.0
2025-04-14 14:00:00,472.02,473.28,471.73,472.99,18803.0,471.1357,472.3934,470.8463,472.1039,18803.0
2025-04-14 14:30:00,472.79,473.59,472.63,473.31,11896.0,471.9043,472.7028,471.7446,472.4233,11896.0
2025-04-14 15:00:00,473.26,474.96,473.11,473.63,22320.0,472.3734,474.0702,472.2237,472.7427,22320.0
2025-04-14 15:30:00,473.51,473.91,471.34,471.98,68073.0,472.6229,473.0222,470.457,471.0958,68073.0
2025-04-15 09:30:00,472.54,475.82,471.35,473.04,28426.0,471.6547,474.9286,470.467,472.1538,28426.0
2025-04-15 10:00:00,473.37,474.18,470.32,471.44,28695.0,472.4832,473.2917,469.4389,470.5568,28695.0
2025-04-15 10:30:00,471.31,474.67,471.31,473.39,30189.0,470.4271,473.7808,470.4271,472.5032,30189.0
2025-04-15 11:00:00,473.66,474.79,471.73,472.23,15718.0,472.7727,473.9005,470.8463,471.3453,15718.0
2025-04-15 11:30:00,472.22,472.94,470.74,472.17,13974.0,471.3353,472.054,469.8581,471.2854,13974.0
2025-04-15 12:00:00,472.19,473.28,471.61,472.85,14941.0,471.3054,472.3934,470.7265,471.9642,14941.0
2025-04-15 12:30:00,472.95,473.07,471.56,472.38,12611.0,472.064,472.1838,470.6766,471.495,12611.0
2025-04-15 13:00:00,472.13,472.48,470.03,470.77,10459.0,471.2455,471.5949,469.1495,469.8881,10459.0
2025-04-15 13:30:00,470.95,472.41,470.79,472.11,9170.0,470.0677,471.525,469.908,471.2256,9170.0
2025-04-15 14:00:00,471.9,472.01,470.55,471.08,10513.0,471.0159,471.1257,469.6685,470.1975,10513.0
2025-04-15 14:30:00,470.99,472.62,470.88,472.1,8713.0,470.1077,471.7346,469.9979,471.2156,8713.0
2025-04-15 15:00:00,471.94,473.66,471.94,472.74,35946.0,471.0559,472.7727,471.0559,471.8544,35946.0
2025-04-15 15:30:00,472.75,472.85,470.49,470.7,58149.0,471.8644,471.9642,469.6086,469.8182,58149.0
2025-04-16 09:30:00,469.2,471.95,467.19,467.2,23322.0,468.321,471.0659,466.3148,466.3248,23322.0
2025-04-16 10:00:00,467.12,467.61,465.45,466.73,15211.0,466.2449,466.734,464.578,465.8556,15211.0
2025-04-16 10:30:00,466.37,468.2,466.03,468.2,14905.0,465.4963,467.3229,465.1569,467.3229,14905.0
2025-04-16 11:00:00,468.12,471.09,467.88,470.69,25609.0,467.243,470.2075,467.0035,469.8082,25609.0
2025-04-16 11:30:00,470.91,471.05,468.42,468.56,14592.0,470.0278,470.1675,467.5425,467.6822,14592.0
2025-04-16 12:00:00,468.56,469.45,467.73,469.33,5606.0,467.6822,468.5705,466.8538,468.4508,5606.0
2025-04-16 12:30:00,468.94,469.08,467.8,468.26,5226.0,468.0615,468.2012,466.9236,467.3828,5226.0
2025-04-16 13:00:00,468.02,468.55,467.14,468.06,6171.0,467.1432,467.6722,466.2649,467.1831,6171.0
2025-04-16 13:30:00,467.67,467.84,460.9,461.35,10176.0,466.7939,466.9636,460.0366,460.4857,10176.0
2025-04-16 14:00:00,462.01,464.51,461.6,464.18,6728.0,461.1445,463.6398,460.7352,463.3104,6728.0
2025-04-16 14:30:00,463.74,463.98,462.43,462.64,12626.0,462.8712,463.1108,461.5637,461.7733,12626.0
2025-04-16 15:00:00,462.36,463.32,460.0,460.46,16787.0,461.4938,462.452,459.1382,459.5974,16787.0
2025-04-16 15:30:00,460.67,464.79,460.28,463.99,47365.0,459.807,463.9193,459.4177,463.1208,47365.0
2025-04-17 09:30:00,466.16,466.16,462.38,464.37,97881.0,465.2867,465.2867,461.5138,463.5001,97881.0
2025-04-17 10:00:00,465.56,465.69,461.03,461.03,17634.0,464.6878,464.8176,460.1663,460.1663,17634.0
2025-04-17 10:30:00,462.1,463.82,461.16,463.21,16117.0,461.2343,462.9511,460.2961,462.3422,16117.0
2025-04-17 11:00:00,463.68,466.45,463.52,465.77,10939.0,462.8113,465.5762,462.6516,464.8974,10939.0
2025-04-17 11:30:00,466.09,467.12,465.27,465.38,11882.0,465.2168,466.2449,464.3984,464.5082,11882.0
2025-04-17 12:00:00,465.7,467.38,464.59,466.87,14202.0,464.8276,466.5044,463.7196,465.9954,14202.0
2025-04-17 12:30:00,466.44,467.45,465.32,467.34,33645.0,465.5662,466.5743,464.4483,466.4645,33645.0
2025-04-17 13:00:00,467.54,467.54,464.82,465.9,11514.0,466.6641,466.6641,463.9492,465.0272,11514.0
2025-04-17 13:30:00,465.53,466.66,465.24,466.23,19055.0,464.6579,465.7858,464.3684,465.3566,19055.0
2025-04-17 14:00:00,466.13,467.3,465.4,466.39,20068.0,465.2568,466.4246,464.5281,465.5163,20068.0
2025-04-17 14:30:00,466.11,466.75,465.46,466.04,11052.0,465.2368,465.8756,464.588,465.1669,11052.0
2025-04-17 15:00:00,465.37,465.9,463.64,463.74,21400.0,464.4982,465.0272,462.7714,462.8712,21400.0
2025-04-17 15:30:00,463.79,464.68,461.57,462.89,76341.0,462.9211,463.8095,460.7053,462.0228,76341.0
2025-04-21 09:30:00,460.0,460.22,457.34,458.04,24507.0,459.1382,459.3578,456.4832,457.1819,24507.0
2025-04-21 10:00:00,457.5,458.0,453.58,454.28,20579.0,456.6429,457.142,452.7303,453.429,20579.0
2025-04-21 10:30:00,454.28,456.04,452.91,453.0,19764.0,453.429,455.1857,452.0615,452.1514,19764.0
2025-04-21 11:00:00,453.46,453.89,451.68,451.75,14467.0,452.6105,453.0397,450.8338,450.9037,14467.0
2025-04-21 11:30:00,452.04,452.13,449.37,449.86,29702.0,451.1932,451.283,448.5282,449.0172,29702.0
2025-04-21 12:00:00,449.62,450.17,448.53,449.44,13698.0,448.7777,449.3267,447.6897,448.598,13698.0
2025-04-21 12:30:00,449.82,450.82,448.32,448.8,31790.0,448.9773,449.9754,447.4801,447.9592,31790.0
2025-04-21 13:00:00,448.69,449.03,446.4,447.06,19784.0,447.8494,448.1888,445.5637,446.2225,19784.0
2025-04-21 13:30:00,446.76,447.47,444.75,445.02,21804.0,445.923,446.6317,443.9168,444.1863,21804.0
2025-04-21 14:00:00,445.05,446.06,444.06,446.06,32816.0,444.2162,445.2244,443.2281,445.2244,32816.0
2025-04-21 14:30:00,446.04,446.43,444.67,445.01,30858.0,445.2044,445.5937,443.837,444.1763,30858.0
2025-04-21 15:00:00,445.12,446.66,444.91,445.83,30140.0,444.2861,445.8232,444.0765,444.9948,30140.0
2025-04-21 15:30:00,445.92,449.09,445.17,448.84,226061.0,445.0846,448.2487,444.336,447.9991,226061.0
2025-04-22 09:30:00,450.74,456.18,450.28,455.81,59322.0,449.8956,455.3254,449.4364,454.9561,59322.0
2025-04-22 10:00:00,455.97,460.0,455.65,459.91,40770.0,455.1158,459.1382,454.7964,459.0484,40770.0
2025-04-22 10:30:00,459.67,459.95,457.8,459.31,35980.0,458.8089,459.0883,456.9424,458.4495,35980.0
2025-04-22 11:00:00,459.52,460.91,458.94,458.94,39560.0,458.6591,460.0465,458.0802,458.0802,39560.0
2025-04-22 11:30:00,458.94,461.52,458.94,461.06,75208.0,458.0802,460.6554,458.0802,460.1963,75208.0
2025-04-22 12:00:00,462.11,464.92,462.11,464.4,13512.0,461.2443,464.049,461.2443,463.53,13512.0
2025-04-22 12:30:00,463.96,464.69,463.2,463.56,8629.0,463.0908,463.8195,462.3322,462.6916,8629.0
2025-04-22 13:00:00,463.49,464.37,460.5,460.5,18128.0,462.6217,463.5001,459.6373,459.6373,18128.0
2025-04-22 13:30:00,459.98,461.62,459.46,460.29,14701.0,459.1183,460.7552,458.5993,459.4277,14701.0
2025-04-22 14:00:00,460.64,464.51,460.55,464.21,22573.0,459.777,463.6398,459.6872,463.3404,22573.0
2025-04-22 14:30:00,464.25,465.82,464.07,465.59,22188.0,463.3803,464.9473,463.2006,464.7178,22188.0
2025-04-22 15:00:00,465.83,466.0,463.9,464.54,21678.0,464.9573,465.127,463.0309,463.6697,21678.0
2025-04-22 15:30:00,464.19,466.98,464.19,466.23,119500.0,463.3204,466.1052,463.3204,465.3566,119500.0
2025-04-23 09:30:00,475.5,484.27,474.36,481.56,91234.0,474.6092,483.3628,473.4713,480.6579,91234.0
2025-04-23 10:00:00,481.4,482.32,477.22,479.06,33255.0,480.4982,481.4164,476.326,478.1625,33255.0
2025-04-23 10:30:00,479.46,480.13,475.64,476.7,34944.0,478.5618,479.2305,474.7489,475.807,34944.0
2025-04-23 11:00:00,476.46,478.14,473.6,474.04,17846.0,475.5674,477.2443,472.7128,473.1519,17846.0
2025-04-23 11:30:00,474.09,474.58,470.89,471.92,15685.0,473.2018,473.6909,470.0078,471.0359,15685.0
2025-04-23 12:00:00,471.47,471.47,468.02,469.73,8205.0,470.5868,470.5868,467.1432,468.85,8205.0
2025-04-23 12:30:00,470.02,471.3,469.12,470.95,17009.0,469.1395,470.4171,468.2412,470.0677,17009.0
2025-04-23 13:00:00,470.6,472.19,469.62,471.18,18002.0,469.7184,471.3054,468.7402,470.2973,18002.0
2025-04-23 13:30:00,471.18,471.19,469.08,470.17,22586.0,470.2973,470.3073,468.2012,469.2892,22586.0
2025-04-23 14:00:00,470.63,470.9,468.93,468.93,22705.0,469.7483,470.0178,468.0515,468.0515,22705.0
2025-04-23 14:30:00,469.21,469.74,468.09,468.7,19881.0,468.331,468.86,467.2131,467.8219,19881.0
2025-04-23 15:00:00,469.05,469.47,467.29,468.26,23838.0,468.1713,468.5905,466.4146,467.3828,23838.0
2025-04-23 15:30:00,468.26,470.96,467.61,469.84,121880.0,467.3828,470.0777,466.734,468.9598,121880.0
2025-04-24 09:30:00,472.74,474.12,470.72,473.69,35559.0,471.8544,473.2318,469.8382,472.8026,35559.0
2025-04-24 10:00:00,473.59,477.99,473.32,477.99,22142.0,472.7028,477.0945,472.4333,477.0945,22142.0
2025-04-24 10:30:00,477.43,479.52,476.77,478.3,30253.0,476.5356,478.6217,475.8768,477.404,30253.0
2025-04-24 11:00:00,478.06,479.04,477.12,478.33,21332.0,477.1644,478.1426,476.2262,477.4339,21332.0
2025-04-24 11:30:00,478.0,479.19,477.71,478.16,17414.0,477.1045,478.2923,476.8151,477.2642,17414.0
2025-04-24 12:00:00,478.54,479.84,477.87,479.59,14263.0,477.6435,478.9411,476.9748,478.6915,14263.0
2025-04-24 12:30:00,479.64,480.16,479.0,479.58,20595.0,478.7414,479.2605,478.1026,478.6816,20595.0
2025-04-24 13:00:00,479.31,480.5,479.0,480.06,18310.0,478.4121,479.5998,478.1026,479.1607,18310.0
2025-04-24 13:30:00,480.03,480.38,478.67,479.49,18504.0,479.1307,479.4801,477.7733,478.5917,18504.0
2025-04-24 14:00:00,479.29,480.28,478.34,479.23,20554.0,478.3921,479.3802,477.4439,478.3322,20554.0
2025-04-24 14:30:00,479.08,480.16,479.08,479.72,23098.0,478.1825,479.2605,478.1825,478.8213,23098.0
2025-04-24 15:00:00,479.72,479.73,478.34,478.34,33528.0,478.8213,478.8313,477.4439,477.4439,33528.0
2025-04-24 15:30:00,478.48,482.04,478.48,481.27,138341.0,477.5836,481.137,477.5836,480.3684,138341.0
2025-04-25 09:30:00,480.76,482.19,476.24,476.56,45409.0,479.8593,481.2867,475.3478,475.6672,45409.0
2025-04-25 10:00:00,476.48,479.15,476.13,477.0,29837.0,475.5874,478.2524,475.238,476.1064,29837.0
2025-04-25 10:30:00,477.0,478.74,476.36,478.61,38525.0,476.1064,477.8431,475.4676,477.7134,38525.0
2025-04-25 11:00:00,477.82,478.67,476.73,477.71,23715.0,476.9249,477.7733,475.8369,476.8151,23715.0
2025-04-25 11:30:00,477.3,477.73,476.32,477.18,19875.0,476.4058,476.835,475.4277,476.2861,19875.0
2025-04-25 12:00:00,477.66,479.04,477.42,478.78,11303.0,476.7652,478.1426,476.5256,477.8831,11303.0
2025-04-25 12:30:00,478.78,479.43,478.24,478.71,14559.0,477.8831,478.5318,477.3441,477.8132,14559.0
2025-04-25 13:00:00,478.87,480.54,478.76,480.19,14096.0,477.9729,479.6398,477.8631,479.2904,14096.0
2025-04-25 13:30:00,480.16,480.88,477.28,477.68,24296.0,479.2605,479.9791,476.3859,476.7851,24296.0
2025-04-25 14:00:00,477.3,479.96,477.16,479.48,13555.0,476.4058,479.0608,476.2661,478.5817,13555.0
2025-04-25 14:30:00,479.43,480.37,478.6,478.66,17614.0,478.5318,479.4701,477.7034,477.7633,17614.0
2025-04-25 15:00:00,478.66,479.68,478.4,478.51,20557.0,477.7633,478.7814,477.5038,477.6136,20557.0
2025-04-25 15:30:00,478.73,481.5,478.04,480.01,98869.0,477.8332,480.598,477.1444,479.1108,98869.0
2025-04-28 09:30:00,480.0,484.03,480.0,481.22,37713.0,479.1008,483.1232,479.1008,480.3185,37713.0
2025-04-28 10:00:00,481.08,481.36,479.44,480.73,33859.0,480.1787,480.4582,478.5418,479.8294,33859.0
2025-04-28 10:30:00,480.87,481.8,479.71,480.02,37005.0,479.9691,480.8974,478.8113,479.1207,37005.0
2025-04-28 11:00:00,480.21,480.39,476.47,476.48,35772.0,479.3104,479.49,475.5774,475.5874,35772.0
2025-04-28 11:30:00,476.44,477.75,476.09,476.52,22936.0,475.5474,476.855,475.1981,475.6273,22936.0
2025-04-28 12:00:00,476.56,476.64,474.64,475.43,23632.0,475.6672,475.7471,473.7508,474.5393,23632.0
2025-04-28 12:30:00,475.49,477.03,474.91,475.83,81300.0,474.5992,476.1363,474.0203,474.9386,81300.0
2025-04-28 13:00:00,476.15,476.25,474.21,474.69,37287.0,475.258,475.3578,473.3216,473.8007,37287.0
2025-04-28 13:30:00,474.66,476.36,473.71,476.35,21521.0,473.7708,475.4676,472.8226,475.4576,21521.0
2025-04-28 14:00:00,476.48,476.96,475.81,476.65,21547.0,475.5874,476.0665,474.9186,475.757,21547.0
2025-04-28 14:30:00,476.84,476.98,475.92,476.51,41293.0,475.9467,476.0864,475.0284,475.6173,41293.0
2025-04-28 15:00:00,476.72,478.06,476.51,477.83,40012.0,475.8269,477.1644,475.6173,476.9348,40012.0
2025-04-28 15:30:00,477.98,479.0,476.27,478.97,138360.0,477.0846,478.1026,475.3778,478.0727,138360.0
2025-04-29 09:30:00,486.44,493.02,484.47,488.91,122946.0,485.5287,492.0964,483.5624,487.9941,122946.0
2025-04-29 10:00:00,488.91,489.56,482.65,483.56,67009.0,487.9941,488.6429,481.7458,482.6541,67009.0
2025-04-29 10:30:00,483.27,489.79,483.26,489.42,40356.0,482.3646,488.8724,482.3547,488.5031,40356.0
2025-04-29 11:00:00,489.48,491.94,489.08,490.89,82725.0,488.563,491.0184,488.1638,489.9704,82725.0
2025-04-29 11:30:00,491.37,492.42,490.14,490.88,38169.0,490.4495,491.4975,489.2218,489.9604,38169.0
2025-04-29 12:00:00,491.09,492.97,490.85,492.31,38494.0,490.17,492.0465,489.9304,491.3877,38494.0
2025-04-29 12:30:00,492.41,492.68,489.52,491.01,56778.0,491.4875,491.757,488.6029,490.0901,56778.0
2025-04-29 13:00:00,490.64,491.51,489.82,491.51,35059.0,489.7208,490.5892,488.9024,490.5892,35059.0
2025-04-29 13:30:00,491.42,493.09,491.3,492.37,18121.0,490.4994,492.1663,490.3796,491.4476,18121.0
2025-04-29 14:00:00,492.4,493.45,492.04,492.56,47801.0,491.4775,492.5256,491.1182,491.6372,47801.0
2025-04-29 14:30:00,492.58,493.43,492.02,493.02,41268.0,491.6572,492.5056,491.0983,492.0964,41268.0
2025-04-29 15:00:00,492.81,494.58,492.8,493.7,72267.0,491.8868,493.6535,491.8768,492.7751,72267.0
2025-04-29 15:30:00,493.81,495.78,491.69,491.79,195627.0,492.8849,494.8512,490.7689,490.8687,195627.0
2025-04-30 09:30:00,488.9,491.16,483.13,486.68,118322.0,487.9841,490.2399,482.2249,485.7683,118322.0
2025-04-30 10:00:00,486.69,492.33,486.68,492.08,42132.0,485.7782,491.4077,485.7683,491.1581,42132.0
2025-04-30 10:30:00,492.08,493.17,490.8,492.58,70209.0,491.1581,492.2461,489.8805,491.6572,70209.0
2025-04-30 11:00:00,492.85,496.32,492.85,496.3,36835.0,491.9267,495.3902,491.9267,495.3702,36835.0
2025-04-30 11:30:00,496.29,496.91,494.55,495.23,64637.0,495.3603,495.9791,493.6235,494.3022,64637.0
2025-04-30 12:00:00,495.29,495.41,494.15,494.72,18368.0,494.3621,494.4819,493.2243,493.7932,18368.0
2025-04-30 12:30:00,494.66,496.86,493.99,496.45,22793.0,493.7333,495.9292,493.0646,495.52,22793.0
2025-04-30 13:00:00,496.64,497.87,494.88,497.87,27293.0,495.7096,496.9373,493.9529,496.9373,27293.0
2025-04-30 13:30:00,497.59,498.36,497.0,497.59,19631.0,496.6578,497.4264,496.0689,496.6578,19631.0
2025-04-30 14:00:00,497.05,498.7,496.17,496.65,24800.0,496.1188,497.7657,495.2405,495.7196,24800.0
2025-04-30 14:30:00,496.92,497.11,495.19,495.98,36787.0,495.9891,496.1787,494.2623,495.0508,36787.0
2025-04-30 15:00:00,496.02,496.99,495.6,495.76,65624.0,495.0908,496.0589,494.6715,494.8312,65624.0
2025-04-30 15:30:00,495.82,502.4,495.16,499.98,180375.0,494.8911,501.4588,494.2324,499.0433,180375.0
2025-05-01 09:30:00,498.9,502.78,497.34,498.51,52895.0,497.9654,501.8381,496.4083,497.5761,52895.0
2025-05-01 10:00:00,499.21,506.28,497.77,505.01,23061.0,498.2748,505.3315,496.8375,504.0639,23061.0
2025-05-01 10:30:00,504.85,505.4,503.41,504.67,16997.0,503.9042,504.4532,502.4669,503.7246,16997.0
2025-05-01 11:00:00,504.45,504.45,502.8,503.0,21383.0,503.505,503.505,501.8581,502.0577,21383.0
2025-05-01 11:30:00,503.13,504.37,501.11,501.89,18119.0,502.1874,503.4251,500.1712,500.9498,18119.0
2025-05-01 12:00:00,501.9,503.01,500.25,500.92,19520.0,500.9597,502.0677,499.3128,499.9816,19520.0
2025-05-01 12:30:00,501.28,502.17,500.03,500.34,15134.0,500.3409,501.2292,499.0932,499.4027,15134.0
2025-05-01 13:00:00,500.45,502.86,500.32,502.07,12465.0,499.5125,501.9179,499.3827,501.1294,12465.0
2025-05-01 13:30:00,502.18,502.85,501.05,502.02,28250.0,501.2392,501.908,500.1113,501.0795,28250.0
2025-05-01 14:00:00,501.85,503.66,501.84,502.94,16287.0,500.9098,502.7164,500.8999,501.9978,16287.0
2025-05-01 14:30:00,502.93,503.81,502.21,502.46,17736.0,501.9878,502.8662,501.2692,501.5187,17736.0
2025-05-01 15:00:00,502.51,503.41,501.6,503.37,22071.0,501.5686,502.4669,500.6603,502.427,22071.0
2025-05-01 15:30:00,503.53,504.03,498.57,498.91,124855.0,502.5867,503.0858,497.636,497.9753,124855.0
2025-05-02 09:30:00,503.52,508.04,502.86,505.36,36394.0,502.5767,507.0882,501.9179,504.4133,36394.0
2025-05-02 10:00:00,504.88,507.74,504.6,507.74,21099.0,503.9342,506.7888,503.6547,506.7888,21099.0
2025-05-02 10:30:00,507.56,507.57,504.85,505.3,12913.0,506.6091,506.6191,503.9042,504.3534,12913.0
2025-05-02 11:00:00,505.35,505.48,503.35,503.35,13303.0,504.4033,504.533,502.407,502.407,13303.0
2025-05-02 11:30:00,503.81,505.44,503.62,505.3,11344.0,502.8662,504.4931,502.6765,504.3534,11344.0
2025-05-02 12:00:00,505.58,507.23,505.58,506.84,5057.0,504.6329,506.2798,504.6329,505.8905,5057.0
2025-05-02 12:30:00,506.84,508.0,506.6,507.43,7385.0,505.8905,507.0483,505.6509,506.4794,7385.0
2025-05-02 13:00:00,507.49,507.75,506.69,507.5,9397.0,506.5393,506.7988,505.7408,506.5493,9397.0
2025-05-02 13:30:00,507.25,508.48,507.25,508.03,11507.0,506.2997,507.5274,506.2997,507.0783,11507.0
2025-05-02 14:00:00,508.16,509.22,508.14,509.09,10422.0,507.208,508.266,507.1881,508.1363,10422.0
2025-05-02 14:30:00,509.09,509.79,507.56,508.45,15052.0,508.1363,508.835,506.6091,507.4975,15052.0
2025-05-02 15:00:00,508.16,508.85,507.18,508.7,14565.0,507.208,507.8967,506.2299,507.747,14565.0
2025-05-02 15:30:00,508.58,508.88,505.63,506.18,91022.0,507.6272,507.9267,504.6828,505.2317,91022.0
2025-05-05 09:30:00,504.68,510.76,502.29,509.22,42775.0,503.7345,509.8031,501.349,508.266,42775.0
2025-05-05 10:00:00,509.49,511.39,508.93,510.38,25551.0,508.5355,510.432,507.9766,509.4239,25551.0
2025-05-05 10:30:00,509.92,510.83,509.04,510.45,13817.0,508.9647,509.873,508.0864,509.4937,13817.0
2025-05-05 11:00:00,510.43,511.57,510.23,510.23,18813.0,509.4738,510.6116,509.2741,509.2741,18813.0
2025-05-05 11:30:00,509.82,510.17,508.48,509.32,20752.0,508.8649,509.2143,507.5274,508.3658,20752.0
2025-05-05 12:00:00,509.22,510.85,509.08,510.85,14335.0,508.266,509.893,508.1263,509.893,14335.0
2025-05-05 12:30:00,510.68,510.94,509.95,509.95,20153.0,509.7233,509.9828,508.9947,508.9947,20153.0
2025-05-05 13:00:00,509.86,510.3,509.24,509.63,19550.0,508.9048,509.344,508.286,508.6753,19550.0
2025-05-05 13:30:00,509.63,510.78,509.36,510.78,13660.0,508.6753,509.8231,508.4058,509.8231,13660.0
2025-05-05 14:00:00,510.71,512.0,510.7,511.14,13489.0,509.7532,511.0408,509.7433,510.1824,13489.0
2025-05-05 14:30:00,511.07,511.71,510.43,510.68,11562.0,510.1126,510.7514,509.4738,509.7233,11562.0
2025-05-05 15:00:00,510.69,510.78,508.53,508.86,21560.0,509.7333,509.8231,507.5773,507.9067,21560.0
2025-05-05 15:30:00,509.05,509.07,505.45,505.87,99146.0,508.0964,508.1163,504.5031,504.9223,99146.0
2025-05-06 09:30:00,500.95,502.96,500.06,501.07,28549.0,500.0115,502.0178,499.1232,500.1313,28549.0
2025-05-06 10:00:00,501.03,504.5,500.75,503.8,15057.0,500.0914,503.5549,499.8119,502.8562,15057.0
2025-05-06 10:30:00,504.12,505.0,503.92,504.24,10841.0,503.1756,504.0539,502.976,503.2954,10841.0
2025-05-06 11:00:00,504.55,505.53,504.45,504.98,10441.0,503.6048,504.5829,503.505,504.034,10441.0
2025-05-06 11:30:00,505.32,505.84,503.45,503.77,8087.0,504.3733,504.8924,502.5068,502.8262,8087.0
2025-05-06 12:00:00,503.68,506.0,503.67,504.23,13794.0,502.7364,505.0521,502.7264,503.2854,13794.0
2025-05-06 12:30:00,504.3,504.92,502.46,502.46,7513.0,503.3552,503.9741,501.5187,501.5187,7513.0
2025-05-06 13:00:00,502.77,504.03,502.73,503.49,3435.0,501.8281,503.0858,501.7882,502.5468,3435.0
2025-05-06 13:30:00,503.64,503.93,502.17,502.23,7345.0,502.6965,502.9859,501.2292,501.2891,7345.0
2025-05-06 14:00:00,502.23,503.9,502.23,503.84,16891.0,501.2891,502.956,501.2891,502.8961,16891.0
2025-05-06 14:30:00,503.94,504.44,502.98,504.4,11265.0,502.9959,503.495,502.0377,503.4551,11265.0
2025-05-06 15:00:00,504.29,504.49,503.47,503.86,12500.0,503.3453,503.5449,502.5268,502.9161,12500.0
2025-05-06 15:30:00,503.86,504.7,501.39,501.7,60874.0,502.9161,503.7545,500.4507,500.7601,60874.0
2025-05-07 09:30:00,502.24,505.14,500.5,504.21,48524.0,501.2991,504.1937,499.5624,503.2654,48524.0
2025-05-07 10:00:00,504.22,505.21,503.38,505.2,42535.0,503.2754,504.2635,502.437,504.2536,42535.0
2025-05-07 10:30:00,504.33,504.92,501.96,502.64,14228.0,503.3852,503.9741,501.0196,501.6984,14228.0
2025-05-07 11:00:00,502.77,503.65,502.01,503.5,23977.0,501.8281,502.7065,501.0695,502.5567,23977.0
2025-05-07 11:30:00,503.56,504.89,503.1,504.52,43849.0,502.6166,503.9441,502.1575,503.5748,43849.0
2025-05-07 12:00:00,504.69,505.2,503.53,503.68,22243.0,503.7445,504.2536,502.5867,502.7364,22243.0
2025-05-07 12:30:00,504.39,506.29,504.34,506.11,10923.0,503.4451,505.3415,503.3952,505.1619,10923.0
2025-05-07 13:00:00,506.1,507.35,506.1,506.61,6266.0,505.1519,506.3995,505.1519,505.6609,6266.0
2025-05-07 13:30:00,506.67,506.67,504.33,504.33,18201.0,505.7208,505.7208,503.3852,503.3852,18201.0
2025-05-07 14:00:00,505.0,505.31,501.46,503.26,16179.0,504.0539,504.3634,500.5206,502.3172,16179.0
2025-05-07 14:30:00,503.38,506.26,503.07,506.08,10472.0,502.437,505.3116,502.1276,505.1319,10472.0
2025-05-07 15:00:00,505.31,506.43,503.61,503.76,13205.0,504.3634,505.4813,502.6665,502.8163,13205.0
2025-05-07 15:30:00,504.18,507.58,503.35,505.65,43700.0,503.2355,506.6291,502.407,504.7027,43700.0
2025-05-08 09:30:00,507.73,510.0,507.57,509.86,23437.0,506.7788,509.0446,506.6191,508.9048,23437.0
2025-05-08 10:00:00,509.68,511.54,508.58,511.15,26881.0,508.7252,510.5817,507.6272,510.1924,26881.0
2025-05-08 10:30:00,511.0,511.91,508.57,508.97,26811.0,510.0427,510.951,507.6173,508.0165,26811.0
2025-05-08 11:00:00,509.11,512.21,509.03,511.85,21271.0,508.1562,511.2504,508.0764,510.8911,21271.0
2025-05-08 11:30:00,511.3,513.71,510.92,512.74,16080.0,510.3421,512.7476,509.9628,511.7794,16080.0
2025-05-08 12:00:00,512.96,513.8,512.39,512.44,13505.0,511.999,512.8375,511.4301,511.48,13505.0
2025-05-08 12:30:00,512.5,514.78,512.5,514.71,10054.0,511.5399,513.8156,511.5399,513.7457,10054.0
2025-05-08 13:00:00,514.73,514.73,512.79,513.21,14254.0,513.7657,513.7657,511.8293,512.2486,14254.0
2025-05-08 13:30:00,513.45,513.45,512.17,512.49,14502.0,512.4881,512.4881,511.2105,511.5299,14502.0
2025-05-08 14:00:00,512.53,513.56,512.04,512.38,11814.0,511.5698,512.5979,511.0807,511.4201,11814.0
2025-05-08 14:30:00,512.7,513.66,512.52,512.53,13791.0,511.7395,512.6977,511.5599,511.5698,13791.0
2025-05-08 15:00:00,512.75,512.76,511.57,512.34,15489.0,511.7894,511.7994,510.6116,511.3802,15489.0
2025-05-08 15:30:00,512.49,512.49,507.23,507.87,58611.0,511.5299,511.5299,506.2798,506.9186,58611.0
2025-05-09 09:30:00,507.89,509.42,507.12,508.33,24818.0,506.9385,508.4657,506.17,507.3777,24818.0
2025-05-09 10:00:00,508.56,508.96,506.31,506.62,19412.0,507.6073,508.0065,505.3615,505.6709,19412.0
2025-05-09 10:30:00,507.1,507.9,505.92,507.9,11967.0,506.15,506.9485,504.9722,506.9485,11967.0
2025-05-09 11:00:00,507.77,507.77,506.72,507.34,4715.0,506.8187,506.8187,505.7707,506.3896,4715.0
2025-05-09 11:30:00,507.21,508.4,506.49,508.24,7017.0,506.2598,507.4476,505.5411,507.2879,7017.0
2025-05-09 12:00:00,508.06,508.06,506.22,506.41,7466.0,507.1082,507.1082,505.2717,505.4613,7466.0
2025-05-09 12:30:00,506.51,506.68,505.83,506.08,5972.0,505.5611,505.7308,504.8824,505.1319,5972.0
2025-05-09 13:00:00,506.28,507.27,505.63,507.06,10090.0,505.3315,506.3197,504.6828,506.1101,10090.0
2025-05-09 13:30:00,507.07,507.8,506.61,507.8,7496.0,506.1201,506.8487,505.6609,506.8487,7496.0
2025-05-09 14:00:00,507.67,507.67,506.67,507.11,7881.0,506.7189,506.7189,505.7208,506.16,7881.0
2025-05-09 14:30:00,507.32,507.62,507.06,507.45,8800.0,506.3696,506.669,506.1101,506.4993,8800.0
2025-05-09 15:00:00,507.57,507.95,507.11,507.55,24267.0,506.6191,506.9984,506.16,506.5992,24267.0
2025-05-09 15:30:00,507.34,508.39,506.44,507.72,71806.0,506.3896,507.4376,505.4912,506.7688,71806.0
2025-05-12 09:30:00,516.01,519.0,510.96,513.33,56090.0,515.0433,518.0277,510.0028,512.3683,56090.0
2025-05-12 10:00:00,513.31,516.63,512.93,514.77,36628.0,512.3484,515.6622,511.9691,513.8056,36628.0
2025-05-12 10:30:00,514.52,515.96,512.34,514.11,24443.0,513.5561,514.9934,511.3802,513.1469,24443.0
2025-05-12 11:00:00,514.45,514.91,512.69,513.3,7481.0,513.4862,513.9454,511.7295,512.3384,7481.0
2025-05-12 11:30:00,513.33,513.98,512.83,513.42,11058.0,512.3683,513.0171,511.8693,512.4582,11058.0
2025-05-12 12:00:00,513.43,514.48,513.19,513.6,13747.0,512.4681,513.5162,512.2286,512.6378,13747.0
2025-05-12 12:30:00,513.81,515.62,513.49,515.31,7659.0,512.8474,514.654,512.528,514.3446,7659.0
2025-05-12 13:00:00,515.43,516.22,515.1,515.68,10270.0,514.4644,515.2529,514.135,514.7139,10270.0
2025-05-12 13:30:00,515.38,516.41,515.38,516.08,9870.0,514.4145,515.4426,514.4145,515.1132,9870.0
2025-05-12 14:00:00,516.08,517.52,516.07,517.05,12666.0,515.1132,516.5505,515.1032,516.0814,12666.0
2025-05-12 14:30:00,517.55,517.97,517.01,517.64,10505.0,516.5804,516.9996,516.0414,516.6703,10505.0
2025-05-12 15:00:00,517.33,517.76,516.75,517.05,15604.0,516.3608,516.79,515.7819,516.0814,15604.0
2025-05-12 15:30:00,516.99,518.69,516.24,518.57,51637.0,516.0215,517.7183,515.2729,517.5985,51637.0
2025-05-13 09:30:00,518.36,522.55,516.97,521.36,40785.0,517.3889,521.5711,516.0015,520.3833,40785.0
2025-05-13 10:00:00,521.79,522.56,520.83,521.33,74637.0,520.8125,521.581,519.8543,520.3533,74637.0
2025-05-13 10:30:00,521.33,521.61,518.85,519.51,28661.0,520.3533,520.6328,517.878,518.5368,28661.0
2025-05-13 11:00:00,519.52,520.27,519.29,519.79,17271.0,518.5467,519.2953,518.3172,518.8162,17271.0
2025-05-13 11:30:00,519.66,520.07,517.95,517.95,20424.0,518.6865,519.0957,516.9797,516.9797,20424.0
2025-05-13 12:00:00,517.85,518.45,517.79,517.89,18890.0,516.8799,517.4787,516.82,516.9198,18890.0
2025-05-13 12:30:00,518.0,518.62,517.8,517.8,10305.0,517.0296,517.6484,516.83,516.83,10305.0
2025-05-13 13:00:00,517.64,518.34,517.24,517.6,48019.0,516.6703,517.3689,516.271,516.6303,48019.0
2025-05-13 13:30:00,517.78,518.31,516.6,516.75,9746.0,516.81,517.339,515.6322,515.7819,9746.0
2025-05-13 14:00:00,516.92,517.19,516.08,516.65,9470.0,515.9516,516.2211,515.1132,515.6821,9470.0
2025-05-13 14:30:00,516.06,517.59,516.06,517.59,12087.0,515.0932,516.6204,515.0932,516.6204,12087.0
2025-05-13 15:00:00,517.46,517.71,517.25,517.46,25494.0,516.4906,516.7401,516.281,516.4906,25494.0
2025-05-13 15:30:00,517.64,518.47,515.45,515.47,66225.0,516.6703,517.4987,514.4844,514.5043,66225.0
2025-05-14 09:30:00,517.0,517.24,513.22,515.62,43373.0,516.0315,516.271,512.2585,514.654,43373.0
2025-05-14 10:00:00,515.61,515.61,513.49,514.43,22487.0,514.6441,514.6441,512.528,513.4663,22487.0
2025-05-14 10:30:00,514.4,514.98,513.36,513.38,11141.0,513.4363,514.0152,512.3983,512.4182,11141.0
2025-05-14 11:00:00,513.92,514.13,512.0,513.88,12694.0,512.9572,513.1668,511.0408,512.9173,12694.0
2025-05-14 11:30:00,513.83,514.2,512.7,512.74,11569.0,512.8674,513.2367,511.7395,511.7794,11569.0
2025-05-14 12:00:00,512.43,513.11,511.89,511.99,14835.0,511.47,512.1487,510.931,511.0308,14835.0
2025-05-14 12:30:00,511.85,512.79,511.6,512.44,16526.0,510.8911,511.8293,510.6416,511.48,16526.0
2025-05-14 13:00:00,512.13,512.28,510.71,511.33,12320.0,511.1706,511.3203,509.7532,510.3721,12320.0
2025-05-14 13:30:00,511.33,512.69,511.33,512.65,6892.0,510.3721,511.7295,510.3721,511.6896,6892.0
2025-05-14 14:00:00,512.61,513.1,511.98,512.0,12773.0,511.6497,512.1388,511.0209,511.0408,12773.0
2025-05-14 14:30:00,512.11,513.3,511.79,512.94,13504.0,511.1506,512.3384,510.8312,511.9791,13504.0
2025-05-14 15:00:00,512.85,513.46,512.14,512.62,10770.0,511.8892,512.4981,511.1806,511.6597,10770.0
2025-05-14 15:30:00,512.56,512.93,511.35,511.85,73143.0,511.5998,511.9691,510.392,510.8911,73143.0
2025-05-15 09:30:00,512.46,514.97,510.0,514.06,30568.0,511.5,514.0053,509.0446,513.097,30568.0
2025-05-15 10:00:00,513.96,515.29,512.78,514.12,25842.0,512.9972,514.3247,511.8194,513.1569,25842.0
2025-05-15 10:30:00,514.49,516.36,514.47,515.93,29077.0,513.5262,515.3927,513.5062,514.9635,29077.0
2025-05-15 11:00:00,516.01,517.36,515.46,517.0,18108.0,515.0433,516.3908,514.4943,516.0315,18108.0
2025-05-15 11:30:00,517.0,518.35,516.77,518.0,23791.0,516.0315,517.3789,515.8019,517.0296,23791.0
2025-05-15 12:00:00,518.0,518.36,516.7,516.8,11948.0,517.0296,517.3889,515.732,515.8318,11948.0
2025-05-15 12:30:00,516.7,517.31,516.19,517.05,22165.0,515.732,516.3409,515.223,516.0814,22165.0
2025-05-15 13:00:00,517.64,518.72,517.24,518.17,12452.0,516.6703,517.7482,516.271,517.1993,12452.0
2025-05-15 13:30:00,518.17,518.76,517.52,518.37,9901.0,517.1993,517.7882,516.5505,517.3989,9901.0
2025-05-15 14:00:00,518.15,519.57,518.15,519.14,5972.0,517.1793,518.5966,517.1793,518.1674,5972.0
2025-05-15 14:30:00,519.38,520.05,519.12,519.83,18520.0,518.407,519.0757,518.1475,518.8562,18520.0
2025-05-15 15:00:00,519.65,520.2,518.46,518.75,17734.0,518.6765,519.2255,517.4887,517.7782,17734.0
2025-05-15 15:30:00,518.88,520.17,518.63,519.63,59534.0,517.9079,519.1955,517.6584,518.6565,59534.0
2025-05-16 09:30:00,521.47,521.55,518.17,521.2,111482.0,520.4931,520.5729,517.1993,520.2236,111482.0
2025-05-16 10:00:00,520.78,522.72,519.84,522.06,39144.0,519.8044,521.7407,518.8661,521.082,39144.0
2025-05-16 10:30:00,521.99,522.1,520.9,521.25,11758.0,521.0121,521.1219,519.9242,520.2735,11758.0
2025-05-16 11:00:00,521.64,522.77,521.22,521.68,10832.0,520.6628,521.7906,520.2436,520.7027,10832.0
2025-05-16 11:30:00,521.38,522.18,520.9,521.44,17932.0,520.4033,521.2018,519.9242,520.4631,17932.0
2025-05-16 12:00:00,521.48,522.53,521.42,522.25,17019.0,520.5031,521.5511,520.4432,521.2716,17019.0
2025-05-16 12:30:00,522.25,522.84,521.81,522.69,8042.0,521.2716,521.8605,520.8324,521.7108,8042.0
2025-05-16 13:00:00,522.36,522.85,522.23,522.6,7403.0,521.3814,521.8705,521.2517,521.621,7403.0
2025-05-16 13:30:00,522.68,522.8,521.89,522.15,12610.0,521.7008,521.8206,520.9123,521.1718,12610.0
2025-05-16 14:00:00,522.21,522.21,521.35,521.59,13485.0,521.2317,521.2317,520.3733,520.6129,13485.0
2025-05-16 14:30:00,521.36,522.12,521.26,521.5,13614.0,520.3833,521.1419,520.2835,520.523,13614.0
2025-05-16 15:00:00,521.57,522.23,521.57,521.94,12235.0,520.5929,521.2517,520.5929,520.9622,12235.0
2025-05-16 15:30:00,521.95,522.56,521.58,522.31,45528.0,520.9722,521.581,520.6029,521.3315,45528.0
2025-05-19 09:30:00,517.21,522.41,517.21,521.92,26336.0,516.2411,521.4313,516.2411,520.9422,26336.0
2025-05-19 10:00:00,521.91,523.21,521.29,522.14,17607.0,520.9323,522.2298,520.3134,521.1618,17607.0
2025-05-19 10:30:00,522.31,523.64,522.3,523.03,8030.0,521.3315,522.659,521.3215,522.0502,8030.0
2025-05-19 11:00:00,523.29,523.9,522.76,522.76,7326.0,522.3097,522.9185,521.7807,521.7807,7326.0
2025-05-19 11:30:00,522.87,523.99,522.71,522.96,5283.0,521.8905,523.0084,521.7308,521.9803,5283.0
2025-05-19 12:00:00,523.22,524.81,522.88,524.81,14664.0,522.2398,523.8268,521.9004,523.8268,14664.0
2025-05-19 12:30:00,524.8,525.94,524.76,525.63,9143.0,523.8168,524.9547,523.7769,524.6453,9143.0
2025-05-19 13:00:00,525.74,526.38,525.47,526.34,9405.0,524.7551,525.3939,524.4856,525.354,9405.0
2025-05-19 13:30:00,526.33,526.52,525.41,525.41,16240.0,525.344,525.5336,524.4257,524.4257,16240.0
2025-05-19 14:00:00,525.44,525.88,524.82,525.32,12602.0,524.4556,524.8948,523.8368,524.3359,12602.0
2025-05-19 14:30:00,525.54,525.89,525.12,525.88,14290.0,524.5555,524.9048,524.1362,524.8948,14290.0
2025-05-19 15:00:00,525.87,526.06,523.82,524.09,13719.0,524.8848,525.0745,522.8387,523.1082,13719.0
2025-05-19 15:30:00,523.95,525.11,523.76,524.35,45873.0,522.9684,524.1263,522.7788,523.3677,45873.0
2025-05-20 09:30:00,520.39,523.44,518.88,523.0,37344.0,519.4151,522.4594,517.9079,522.0202,37344.0
2025-05-20 10:00:00,522.64,522.64,521.2,521.37,21753.0,521.6609,521.6609,520.2236,520.3933,21753.0
2025-05-20 10:30:00,521.51,522.62,521.41,521.97,21301.0,520.533,521.6409,520.4332,520.9921,21301.0
2025-05-20 11:00:00,521.96,522.92,521.45,522.65,13199.0,520.9822,521.9404,520.4731,521.6709,13199.0
2025-05-20 11:30:00,522.62,522.69,521.39,521.51,22297.0,521.6409,521.7108,520.4132,520.533,22297.0
2025-05-20 12:00:00,521.43,521.48,519.74,519.86,12414.0,520.4532,520.5031,518.7663,518.8861,12414.0
2025-05-20 12:30:00,519.7,521.5,519.53,520.31,13425.0,518.7264,520.523,518.5567,519.3353,13425.0
2025-05-20 13:00:00,520.32,521.02,519.97,520.37,11607.0,519.3452,520.0439,518.9959,519.3951,11607.0
2025-05-20 13:30:00,520.42,521.24,520.42,521.1,12121.0,519.4451,520.2635,519.4451,520.1238,12121.0
2025-05-20 14:00:00,520.99,521.25,519.76,519.83,16872.0,520.014,520.2735,518.7863,518.8562,16872.0
2025-05-20 14:30:00,519.64,520.6,519.56,520.26,24002.0,518.6665,519.6247,518.5867,519.2854,24002.0
2025-05-20 15:00:00,520.19,520.79,519.11,520.49,13749.0,519.2155,519.8144,518.1375,519.5149,13749.0
2025-05-20 15:30:00,520.54,523.17,520.54,522.95,59658.0,519.5648,522.1899,519.5648,521.9703,59658.0
2025-05-21 09:30:00,519.92,521.23,518.02,520.72,38652.0,518.946,520.2535,517.0495,519.7445,38652.0
2025-05-21 10:00:00,520.72,521.42,519.36,519.37,36614.0,519.7445,520.4432,518.387,518.397,36614.0
2025-05-21 10:30:00,519.56,519.86,516.87,518.99,22839.0,518.5867,518.8861,515.9017,518.0177,22839.0
2025-05-21 11:00:00,518.72,519.52,518.16,518.44,12369.0,517.7482,518.5467,517.1893,517.4688,12369.0
2025-05-21 11:30:00,518.36,518.45,517.15,517.67,21366.0,517.3889,517.4787,516.1812,516.7002,21366.0
2025-05-21 12:00:00,517.71,517.71,516.2,516.65,14169.0,516.7401,516.7401,515.233,515.6821,14169.0
2025-05-21 12:30:00,516.87,517.78,516.18,516.99,11998.0,515.9017,516.81,515.213,516.0215,11998.0
2025-05-21 13:00:00,517.31,517.64,512.31,512.36,16102.0,516.3409,516.6703,511.3502,511.4001,16102.0
2025-05-21 13:30:00,512.0,514.4,511.48,512.73,22744.0,511.0408,513.4363,510.5218,511.7695,22744.0
2025-05-21 14:00:00,512.72,513.14,511.01,512.07,29463.0,511.7595,512.1787,510.0527,511.1107,29463.0
2025-05-21 14:30:00,512.24,512.88,510.85,511.2,29101.0,511.2804,511.9192,509.893,510.2423,29101.0
2025-05-21 15:00:00,511.3,511.73,510.09,510.26,18611.0,510.3421,510.7713,509.1344,509.3041,18611.0
2025-05-21 15:30:00,510.49,511.55,509.55,509.86,93172.0,509.5337,510.5917,508.5954,508.9048,93172.0
2025-05-22 09:30:00,507.47,510.99,507.47,509.72,33774.0,506.5193,510.0327,506.5193,508.7651,33774.0
2025-05-22 10:00:00,509.81,510.24,507.52,507.83,29075.0,508.8549,509.2841,506.5692,506.8786,29075.0
2025-05-22 10:30:00,507.83,508.26,507.02,508.09,13442.0,506.8786,507.3078,506.0702,507.1381,13442.0
2025-05-22 11:00:00,507.81,509.42,507.81,509.15,9621.0,506.8587,508.4657,506.8587,508.1962,9621.0
2025-05-22 11:30:00,508.81,509.97,508.62,509.03,9095.0,507.8568,509.0146,507.6672,508.0764,9095.0
2025-05-22 12:00:00,509.33,510.61,509.06,509.63,11533.0,508.3758,509.6534,508.1063,508.6753,11533.0
2025-05-22 12:30:00,509.79,510.33,508.78,508.79,7034.0,508.835,509.374,507.8269,507.8368,7034.0
2025-05-22 13:00:00,508.72,510.73,508.34,510.36,9468.0,507.767,509.7732,507.3877,509.4039,9468.0
2025-05-22 13:30:00,510.6,511.55,510.23,511.48,18791.0,509.6434,510.5917,509.2741,510.5218,18791.0
2025-05-22 14:00:00,511.58,512.29,511.58,512.14,18938.0,510.6216,511.3303,510.6216,511.1806,18938.0
2025-05-22 14:30:00,512.14,512.64,511.65,512.05,10168.0,511.1806,511.6796,510.6915,511.0907,10168.0
2025-05-22 15:00:00,512.27,513.55,511.96,513.55,14940.0,511.3103,512.5879,511.0009,512.5879,14940.0
2025-05-22 15:30:00,513.52,514.17,511.29,511.44,91931.0,512.558,513.2068,510.3322,510.4819,91931.0
2025-05-23 09:30:00,507.11,510.15,506.65,507.09,44188.0,506.16,509.1943,505.7008,506.14,44188.0
2025-05-23 10:00:00,507.33,509.71,507.13,509.04,37243.0,506.3796,508.7551,506.1799,508.0864,37243.0
2025-05-23 10:30:00,509.42,510.4,508.7,508.71,18266.0,508.4657,509.4438,507.747,507.757,18266.0
2025-05-23 11:00:00,508.49,510.04,508.33,509.85,86666.0,507.5374,509.0845,507.3777,508.8949,86666.0
2025-05-23 11:30:00,509.86,511.09,509.81,509.99,97578.0,508.9048,510.1325,508.8549,509.0346,97578.0
2025-05-23 12:00:00,510.0,510.9,509.46,510.72,16265.0,509.0446,509.9429,508.5056,509.7632,16265.0
2025-05-23 12:30:00,510.33,511.77,509.93,511.1,10932.0,509.374,510.8113,508.9747,510.1425,10932.0
2025-05-23 13:00:00,511.08,511.8,510.62,511.66,18297.0,510.1225,510.8412,509.6634,510.7015,18297.0
2025-05-23 13:30:00,511.54,512.25,511.05,511.72,16832.0,510.5817,511.2904,510.0926,510.7613,16832.0
2025-05-23 14:00:00,511.69,512.74,511.37,511.79,21308.0,510.7314,511.7794,510.412,510.8312,21308.0
2025-05-23 14:30:00,511.95,512.2,511.52,511.96,20597.0,510.9909,511.2404,510.5617,511.0009,20597.0
2025-05-23 15:00:00,511.74,512.36,510.8,511.05,20131.0,510.7813,511.4001,509.8431,510.0926,20131.0
2025-05-23 15:30:00,511.39,512.28,509.41,510.11,90335.0,510.432,511.3203,508.4557,509.1544,90335.0
2025-05-27 09:30:00,515.12,516.07,513.12,514.06,47219.0,514.155,515.1032,512.1587,513.097,47219.0
2025-05-27 10:00:00,514.07,515.36,512.57,514.75,29168.0,513.1069,514.3945,511.6098,513.7857,29168.0
2025-05-27 10:30:00,514.99,515.6,514.24,514.94,16560.0,514.0252,514.6341,513.2766,513.9753,16560.0
2025-05-27 11:00:00,514.96,515.84,514.7,515.73,20500.0,513.9953,514.8736,513.7358,514.7638,20500.0
2025-05-27 11:30:00,515.38,516.0,515.31,515.92,9402.0,514.4145,515.0333,514.3446,514.9535,9402.0
2025-05-27 12:00:00,515.97,516.56,515.91,515.95,6506.0,515.0034,515.5923,514.9435,514.9834,6506.0
2025-05-27 12:30:00,516.41,517.37,516.16,517.15,14269.0,515.4426,516.4008,515.193,516.1812,14269.0
2025-05-27 13:00:00,517.13,517.5,516.92,517.21,5778.0,516.1612,516.5305,515.9516,516.2411,5778.0
2025-05-27 13:30:00,517.2,517.92,517.2,517.78,6422.0,516.2311,516.9497,516.2311,516.81,6422.0
2025-05-27 14:00:00,518.22,518.27,517.43,517.59,6670.0,517.2492,517.2991,516.4607,516.6204,6670.0
2025-05-27 14:30:00,517.43,518.11,517.16,517.16,11730.0,516.4607,517.1394,516.1912,516.1912,11730.0
2025-05-27 15:00:00,517.13,517.36,516.65,517.05,11356.0,516.1612,516.3908,515.6821,516.0814,11356.0
2025-05-27 15:30:00,517.07,517.54,516.05,516.91,67389.0,516.1013,516.5704,515.0832,515.9416,67389.0
2025-05-28 09:30:00,514.65,516.25,514.06,514.86,44527.0,514.65,516.25,514.06,514.86,44527.0
2025-05-28 10:00:00,515.18,515.57,513.54,513.63,23560.0,515.18,515.57,513.54,513.63,23560.0
2025-05-28 10:30:00,513.85,514.22,512.31,513.6,15365.0,513.85,514.22,512.31,513.6,15365.0
2025-05-28 11:00:00,513.38,514.04,512.95,513.0,18828.0,513.38,514.04,512.95,513.0,18828.0
2025-05-28 11:30:00,512.95,514.1,512.5,513.6,9415.0,512.95,514.1,512.5,513.6,9415.0
2025-05-28 12:00:00,513.75,514.46,513.69,514.01,5358.0,513.75,514.46,513.69,514.01,5358.0
2025-05-28 12:30:00,514.27,515.07,514.03,514.7,7462.0,514.27,515.07,514.03,514.7,7462.0
2025-05-28 13:00:00,514.51,515.12,514.3,514.35,6629.0,514.51,515.12,514.3,514.35,6629.0
2025-05-28 13:30:00,514.3,514.37,513.49,513.84,8917.0,514.3,514.37,513.49,513.84,8917.0
2025-05-28 14:00:00,514.08,514.69,513.76,514.36,9751.0,514.08,514.69,513.76,514.36,9751.0
2025-05-28 14:30:00,514.58,514.61,512.24,513.37,16146.0,514.58,514.61,512.24,513.37,16146.0
2025-05-28 15:00:00,513.44,513.92,512.65,512.89,13339.0,513.44,513.92,512.65,512.89,13339.0
2025-05-28 15:30:00,512.87,512.87,510.65,511.56,68095.0,512.87,512.87,510.65,511.56,68095.0
2025-05-29 09:30:00,513.03,513.56,509.83,513.56,45724.0,513.03,513.56,509.83,513.56,45724.0
2025-05-29 10:00:00,513.54,514.1,512.35,513.28,12592.0,513.54,514.1,512.35,513.28,12592.0
2025-05-29 10:30:00,513.28,513.62,511.93,512.72,10624.0,513.28,513.62,511.93,512.72,10624.0
2025-05-29 11:00:00,512.9,513.68,512.32,513.4,10202.0,512.9,513.68,512.32,513.4,10202.0
2025-05-29 11:30:00,513.4,513.4,510.23,510.24,13583.0,513.4,513.4,510.23,510.24,13583.0
2025-05-29 12:00:00,509.71,512.46,509.46,512.09,8938.0,509.71,512.46,509.46,512.09,8938.0
2025-05-29 12:30:00,512.5,513.39,511.74,513.27,6440.0,512.5,513.39,511.74,513.27,6440.0
2025-05-29 13:00:00,513.3,513.72,512.9,513.18,10565.0,513.3,513.72,512.9,513.18,10565.0
2025-05-29 13:30:00,513.07,513.6,512.73,513.0,16319.0,513.07,513.6,512.73,513.0,16319.0
2025-05-29 14:00:00,513.16,514.0,512.47,513.17,15252.0,513.16,514.0,512.47,513.17,15252.0
2025-05-29 14:30:00,513.23,514.07,513.0,513.15,15391.0,513.23,514.07,513.0,513.15,15391.0
2025-05-29 15:00:00,513.09,514.0,513.0,513.8,14106.0,513.09,514.0,513.0,513.8,14106.0
2025-05-29 15:30:00,513.92,515.16,513.69,514.12,36214.0,513.92,515.16,513.69,514.12,36214.0
2025-05-30 09:30:00,514.1,514.29,508.46,513.07,32622.0,514.1,514.29,508.46,513.07,32622.0
2025-05-30 10:00:00,513.4,514.74,513.4,514.46,17580.0,513.4,514.74,513.4,514.46,17580.0
2025-05-30 10:30:00,514.28,514.3,511.94,511.95,21540.0,514.28,514.3,511.94,511.95,21540.0
2025-05-30 11:00:00,511.79,513.98,511.57,513.81,34641.0,511.79,513.98,511.57,513.81,34641.0
2025-05-30 11:30:00,513.81,514.56,512.52,512.8,29961.0,513.81,514.56,512.52,512.8,29961.0
2025-05-30 12:00:00,512.74,513.39,510.38,510.69,15579.0,512.74,513.39,510.38,510.69,15579.0
2025-05-30 12:30:00,510.51,511.13,509.44,510.28,18569.0,510.51,511.13,509.44,510.28,18569.0
2025-05-30 13:00:00,510.15,510.94,510.07,510.84,18472.0,510.15,510.94,510.07,510.84,18472.0
2025-05-30 13:30:00,511.03,511.19,510.19,510.19,13072.0,511.03,511.19,510.19,510.19,13072.0
2025-05-30 14:00:00,510.43,512.05,510.31,511.82,16058.0,510.43,512.05,510.31,511.82,16058.0
2025-05-30 14:30:00,511.95,512.21,511.21,512.05,18150.0,511.95,512.21,511.21,512.05,18150.0
2025-05-30 15:00:00,512.06,514.17,512.06,513.98,30203.0,512.06,514.17,512.06,513.98,30203.0
2025-05-30 15:30:00,513.82,514.7,512.39,512.94,133228.0,513.82,514.7,512.39,512.94,133228.0
2025-06-02 09:30:00,509.43,510.86,501.96,503.72,57513.0,509.43,510.86,501.96,503.72,57513.0
2025-06-02 10:00:00,502.65,506.72,502.41,506.72,36725.0,502.65,506.72,502.41,506.72,36725.0
2025-06-02 10:30:00,506.73,509.22,506.71,509.18,13037.0,506.73,509.22,506.71,509.18,13037.0
2025-06-02 11:00:00,509.18,509.41,508.29,508.52,29504.0,509.18,509.41,508.29,508.52,29504.0
2025-06-02 11:30:00,508.42,510.15,508.4,509.54,9871.0,508.42,510.15,508.4,509.54,9871.0
2025-06-02 12:00:00,509.79,509.93,508.52,508.73,9262.0,509.79,509.93,508.52,508.73,9262.0
2025-06-02 12:30:00,508.91,509.47,508.64,509.37,15138.0,508.91,509.47,508.64,509.37,15138.0
2025-06-02 13:00:00,509.48,510.11,508.46,508.84,18683.0,509.48,510.11,508.46,508.84,18683.0
2025-06-02 13:30:00,508.84,510.71,508.69,510.58,17491.0,508.84,510.71,508.69,510.58,17491.0
2025-06-02 14:00:00,510.26,512.47,510.16,511.94,11777.0,510.26,512.47,510.16,511.94,11777.0
2025-06-02 14:30:00,512.17,512.38,511.7,512.38,10842.0,512.17,512.38,511.7,512.38,10842.0
2025-06-02 15:00:00,512.5,512.96,511.99,512.7,20880.0,512.5,512.96,511.99,512.7,20880.0
2025-06-02 15:30:00,512.82,513.74,512.25,513.74,63190.0,512.82,513.74,512.25,513.74,63190.0
2025-06-03 09:30:00,513.88,513.88,507.23,508.44,59571.0,513.88,513.88,507.23,508.44,59571.0
2025-06-03 10:00:00,508.53,509.5,506.73,508.47,53188.0,508.53,509.5,506.73,508.47,53188.0
2025-06-03 10:30:00,508.52,509.17,507.45,508.91,19435.0,508.52,509.17,507.45,508.91,19435.0
2025-06-03 11:00:00,509.27,510.24,508.25,509.3,40789.0,509.27,510.24,508.25,509.3,40789.0
2025-06-03 11:30:00,509.42,510.63,509.33,510.3,31436.0,509.42,510.63,509.33,510.3,31436.0
2025-06-03 12:00:00,510.3,512.22,509.68,511.73,31277.0,510.3,512.22,509.68,511.73,31277.0
2025-06-03 12:30:00,511.55,512.53,511.2,512.42,19908.0,511.55,512.53,511.2,512.42,19908.0
2025-06-03 13:00:00,512.55,513.28,512.32,512.72,24375.0,512.55,513.28,512.32,512.72,24375.0
2025-06-03 13:30:00,512.73,512.97,511.83,512.21,23105.0,512.73,512.97,511.83,512.21,23105.0
2025-06-03 14:00:00,512.15,512.54,511.17,512.38,25726.0,512.15,512.54,511.17,512.38,25726.0
2025-06-03 14:30:00,512.46,512.68,512.1,512.31,13446.0,512.46,512.68,512.1,512.31,13446.0
2025-06-03 15:00:00,512.31,512.5,511.74,512.14,27552.0,512.31,512.5,511.74,512.14,27552.0
2025-06-03 15:30:00,512.03,513.04,511.26,512.3,115515.0,512.03,513.04,511.26,512.3,115515.0
2025-06-04 09:30:00,513.35,513.74,511.61,512.95,26725.0,513.35,513.74,511.61,512.95,26725.0
2025-06-04 10:00:00,512.86,514.06,512.07,513.45,22196.0,512.86,514.06,512.07,513.45,22196.0
2025-06-04 10:30:00,512.9,515.6,512.87,515.6,13446.0,512.9,515.6,512.87,515.6,13446.0
2025-06-04 11:00:00,515.81,516.18,515.3,515.83,12120.0,515.81,516.18,515.3,515.83,12120.0
2025-06-04 11:30:00,515.53,517.03,515.36,516.66,15551.0,515.53,517.03,515.36,516.66,15551.0
2025-06-04 12:00:00,516.41,516.75,514.94,514.94,16601.0,516.41,516.75,514.94,514.94,16601.0
2025-06-04 12:30:00,514.99,515.9,514.94,515.26,17336.0,514.99,515.9,514.94,515.26,17336.0
2025-06-04 13:00:00,515.38,515.89,515.12,515.4,12911.0,515.38,515.89,515.12,515.4,12911.0
2025-06-04 13:30:00,515.4,516.92,515.4,516.68,26588.0,515.4,516.92,515.4,516.68,26588.0
2025-06-04 14:00:00,516.75,517.23,516.41,516.66,9839.0,516.75,517.23,516.41,516.66,9839.0
2025-06-04 14:30:00,516.52,516.52,515.3,515.61,6919.0,516.52,516.52,515.3,515.61,6919.0
2025-06-04 15:00:00,515.76,515.84,515.08,515.53,12356.0,515.76,515.84,515.08,515.53,12356.0
2025-06-04 15:30:00,515.64,515.93,513.79,514.06,44008.0,515.64,515.93,513.79,514.06,44008.0
2025-06-05 09:30:00,516.96,516.96,513.17,514.04,42556.0,516.96,516.96,513.17,514.04,42556.0
2025-06-05 10:00:00,513.71,516.18,513.71,515.57,17672.0,513.71,516.18,513.71,515.57,17672.0
2025-06-05 10:30:00,515.53,515.93,513.59,515.35,16932.0,515.53,515.93,513.59,515.35,16932.0
2025-06-05 11:00:00,515.14,516.37,514.57,516.34,13569.0,515.14,516.37,514.57,516.34,13569.0
2025-06-05 11:30:00,516.36,516.65,515.97,516.65,9046.0,516.36,516.65,515.97,516.65,9046.0
2025-06-05 12:00:00,516.66,517.46,516.0,516.29,9173.0,516.66,517.46,516.0,516.29,9173.0
2025-06-05 12:30:00,516.29,516.58,514.35,514.93,22403.0,516.29,516.58,514.35,514.93,22403.0
2025-06-05 13:00:00,514.92,516.59,514.71,516.03,13080.0,514.92,516.59,514.71,516.03,13080.0
2025-06-05 13:30:00,516.58,517.45,516.48,516.9,7167.0,516.58,517.45,516.48,516.9,7167.0
2025-06-05 14:00:00,516.91,516.92,514.62,516.37,8872.0,516.91,516.92,514.62,516.37,8872.0
2025-06-05 14:30:00,516.38,517.25,516.38,516.83,6709.0,516.38,517.25,516.38,516.83,6709.0
2025-06-05 15:00:00,516.93,517.3,514.35,515.23,21090.0,516.93,517.3,514.35,515.23,21090.0
2025-06-05 15:30:00,514.96,516.87,514.96,515.84,63373.0,514.96,516.87,514.96,515.84,63373.0
2025-06-06 09:30:00,518.33,521.7,515.5,520.84,58167.0,518.33,521.7,515.5,520.84,58167.0
2025-06-06 10:00:00,520.93,521.93,519.67,521.35,18998.0,520.93,521.93,519.67,521.35,18998.0
2025-06-06 10:30:00,521.24,521.76,520.33,520.44,12331.0,521.24,521.76,520.33,520.44,12331.0
2025-06-06 11:00:00,520.33,521.03,518.37,519.37,11436.0,520.33,521.03,518.37,519.37,11436.0
2025-06-06 11:30:00,519.55,519.56,518.81,519.07,5464.0,519.55,519.56,518.81,519.07,5464.0
2025-06-06 12:00:00,519.08,519.64,518.86,519.01,6522.0,519.08,519.64,518.86,519.01,6522.0
2025-06-06 12:30:00,519.02,519.23,517.65,517.66,3461.0,519.02,519.23,517.65,517.66,3461.0
2025-06-06 13:00:00,517.54,518.44,517.19,518.44,4911.0,517.54,518.44,517.19,518.44,4911.0
2025-06-06 13:30:00,518.54,518.69,518.01,518.27,5376.0,518.54,518.69,518.01,518.27,5376.0
2025-06-06 14:00:00,518.69,519.37,518.69,519.08,4633.0,518.69,519.37,518.69,519.08,4633.0
2025-06-06 14:30:00,519.23,520.3,519.23,519.66,6557.0,519.23,520.3,519.23,519.66,6557.0
2025-06-06 15:00:00,519.75,520.33,519.46,519.81,17583.0,519.75,520.33,519.46,519.81,17583.0
2025-06-06 15:30:00,519.75,520.14,519.17,519.36,37417.0,519.75,520.14,519.17,519.36,37417.0
2025-06-09 09:30:00,518.29,519.16,514.52,514.71,39807.0,518.29,519.16,514.52,514.71,39807.0
2025-06-09 10:00:00,514.71,515.4,510.39,512.84,28282.0,514.71,515.4,510.39,512.84,28282.0
2025-06-09 10:30:00,512.93,513.45,511.32,513.0,23943.0,512.93,513.45,511.32,513.0,23943.0
2025-06-09 11:00:00,513.44,513.93,512.67,513.79,6993.0,513.44,513.93,512.67,513.79,6993.0
2025-06-09 11:30:00,513.51,515.24,513.51,514.86,9426.0,513.51,515.24,513.51,514.86,9426.0
2025-06-09 12:00:00,514.86,515.55,514.46,515.1,7303.0,514.86,515.55,514.46,515.1,7303.0
2025-06-09 12:30:00,515.05,515.86,513.99,514.97,17302.0,515.05,515.86,513.99,514.97,17302.0
2025-06-09 13:00:00,514.96,516.55,514.92,516.45,8190.0,514.96,516.55,514.92,516.45,8190.0
2025-06-09 13:30:00,516.48,516.9,516.24,516.25,5965.0,516.48,516.9,516.24,516.25,5965.0
2025-06-09 14:00:00,516.55,516.85,515.75,515.76,9931.0,516.55,516.85,515.75,515.76,9931.0
2025-06-09 14:30:00,515.78,516.48,515.25,516.38,16911.0,515.78,516.48,515.25,516.38,16911.0
2025-06-09 15:00:00,516.32,516.33,515.36,515.38,13989.0,516.32,516.33,515.36,515.38,13989.0
2025-06-09 15:30:00,515.36,515.88,514.67,514.82,54775.0,515.36,515.88,514.67,514.82,54775.0
2025-06-10 09:30:00,516.05,516.21,513.02,513.69,49981.0,516.05,516.21,513.02,513.69,49981.0
2025-06-10 10:00:00,513.62,515.49,513.0,515.49,13833.0,513.62,515.49,513.0,515.49,13833.0
2025-06-10 10:30:00,515.02,516.79,514.41,515.01,16578.0,515.02,516.79,514.41,515.01,16578.0
2025-06-10 11:00:00,514.75,515.66,513.52,514.43,13065.0,514.75,515.66,513.52,514.43,13065.0
2025-06-10 11:30:00,514.07,514.58,513.05,514.57,17285.0,514.07,514.58,513.05,514.57,17285.0
2025-06-10 12:00:00,514.17,514.54,513.89,514.38,3433.0,514.17,514.54,513.89,514.38,3433.0
2025-06-10 12:30:00,514.49,514.61,513.86,514.15,4697.0,514.49,514.61,513.86,514.15,4697.0
2025-06-10 13:00:00,513.88,513.88,513.07,513.21,17861.0,513.88,513.88,513.07,513.21,17861.0
2025-06-10 13:30:00,513.15,513.76,512.87,512.88,13221.0,513.15,513.76,512.87,512.88,13221.0
2025-06-10 14:00:00,512.51,512.72,511.86,512.5,10794.0,512.51,512.72,511.86,512.5,10794.0
2025-06-10 14:30:00,512.59,513.09,512.31,512.45,12213.0,512.59,513.09,512.31,512.45,12213.0
2025-06-10 15:00:00,512.67,513.04,512.24,512.37,12895.0,512.67,513.04,512.24,512.37,12895.0
2025-06-10 15:30:00,512.24,514.45,511.27,513.91,73605.0,512.24,514.45,511.27,513.91,73605.0
2025-06-11 09:30:00,513.1,515.46,512.0,515.27,44739.0,513.1,515.46,512.0,515.27,44739.0
2025-06-11 10:00:00,515.21,517.42,514.94,517.2,16131.0,515.21,517.42,514.94,517.2,16131.0
2025-06-11 10:30:00,517.32,517.48,516.0,516.89,11683.0,517.32,517.48,516.0,516.89,11683.0
2025-06-11 11:00:00,516.94,518.35,516.73,518.06,19329.0,516.94,518.35,516.73,518.06,19329.0
2025-06-11 11:30:00,518.02,518.25,517.29,518.09,21109.0,518.02,518.25,517.29,518.09,21109.0
2025-06-11 12:00:00,518.07,518.63,516.93,518.01,22704.0,518.07,518.63,516.93,518.01,22704.0
2025-06-11 12:30:00,518.45,518.74,517.39,517.95,33113.0,518.45,518.74,517.39,517.95,33113.0
2025-06-11 13:00:00,518.01,519.16,517.77,519.14,35120.0,518.01,519.16,517.77,519.14,35120.0
2025-06-11 13:30:00,518.91,519.25,517.5,517.6,21548.0,518.91,519.25,517.5,517.6,21548.0
2025-06-11 14:00:00,517.65,517.77,513.12,513.17,28760.0,517.65,517.77,513.12,513.17,28760.0
2025-06-11 14:30:00,512.74,514.08,512.43,512.43,20941.0,512.74,514.08,512.43,512.43,20941.0
2025-06-11 15:00:00,512.5,513.76,511.7,513.41,32437.0,512.5,513.76,511.7,513.41,32437.0
2025-06-11 15:30:00,513.16,514.21,512.4,513.97,66233.0,513.16,514.21,512.4,513.97,66233.0
2025-06-12 09:30:00,510.46,510.46,497.17,505.79,120653.0,510.46,510.46,497.17,505.79,120653.0
2025-06-12 10:00:00,505.55,507.89,504.67,506.23,47299.0,505.55,507.89,504.67,506.23,47299.0
2025-06-12 10:30:00,506.47,507.55,505.53,506.29,29273.0,506.47,507.55,505.53,506.29,29273.0
2025-06-12 11:00:00,506.32,508.11,506.32,507.56,40297.0,506.32,508.11,506.32,507.56,40297.0
2025-06-12 11:30:00,508.03,508.03,506.62,507.32,15627.0,508.03,508.03,506.62,507.32,15627.0
2025-06-12 12:00:00,507.4,508.03,506.74,507.65,15294.0,507.4,508.03,506.74,507.65,15294.0
2025-06-12 12:30:00,507.5,508.48,507.33,507.53,12745.0,507.5,508.48,507.33,507.53,12745.0
2025-06-12 13:00:00,507.52,508.1,506.6,506.62,18805.0,507.52,508.1,506.6,506.62,18805.0
2025-06-12 13:30:00,506.77,507.53,506.76,507.13,10128.0,506.77,507.53,506.76,507.13,10128.0
2025-06-12 14:00:00,507.37,507.37,506.03,506.22,13650.0,507.37,507.37,506.03,506.22,13650.0
2025-06-12 14:30:00,506.27,507.07,506.27,506.89,16059.0,506.27,507.07,506.27,506.89,16059.0
2025-06-12 15:00:00,506.85,507.31,506.6,506.91,50658.0,506.85,507.31,506.6,506.91,50658.0
2025-06-12 15:30:00,506.86,507.34,505.49,505.56,141171.0,506.86,507.34,505.49,505.56,141171.0
2025-06-13 09:30:00,500.96,502.59,498.69,500.02,70180.0,500.96,502.59,498.69,500.02,70180.0
2025-06-13 10:00:00,500.3,502.3,499.75,500.06,40366.0,500.3,502.3,499.75,500.06,40366.0
2025-06-13 10:30:00,499.97,502.47,499.47,502.47,65785.0,499.97,502.47,499.47,502.47,65785.0
2025-06-13 11:00:00,502.5,504.46,502.11,504.17,40771.0,502.5,504.46,502.11,504.17,40771.0
2025-06-13 11:30:00,504.16,504.6,502.72,503.93,21958.0,504.16,504.6,502.72,503.93,21958.0
2025-06-13 12:00:00,503.81,504.49,503.57,503.81,16692.0,503.81,504.49,503.57,503.81,16692.0
2025-06-13 12:30:00,503.97,503.97,502.75,503.57,9754.0,503.97,503.97,502.75,503.57,9754.0
2025-06-13 13:00:00,503.57,503.78,501.99,502.43,18922.0,503.57,503.78,501.99,502.43,18922.0
2025-06-13 13:30:00,502.22,502.55,501.41,502.01,13625.0,502.22,502.55,501.41,502.01,13625.0
2025-06-13 14:00:00,501.74,502.41,500.08,500.24,45731.0,501.74,502.41,500.08,500.24,45731.0
2025-06-13 14:30:00,500.19,501.15,499.84,500.79,121634.0,500.19,501.15,499.84,500.79,121634.0
2025-06-13 15:00:00,500.98,501.63,500.33,500.9,27540.0,500.98,501.63,500.33,500.9,27540.0
2025-06-13 15:30:00,500.88,501.74,500.37,501.66,96394.0,500.88,501.74,500.37,501.66,96394.0
2025-06-16 09:30:00,505.0,509.36,505.0,507.93,39388.0,505.0,509.36,505.0,507.93,39388.0
2025-06-16 10:00:00,508.22,509.84,508.02,509.76,36437.0,508.22,509.84,508.02,509.76,36437.0
2025-06-16 10:30:00,509.76,510.36,508.58,508.58,19276.0,509.76,510.36,508.58,508.58,19276.0
2025-06-16 11:00:00,508.92,509.49,508.11,508.59,21163.0,508.92,509.49,508.11,508.59,21163.0
2025-06-16 11:30:00,508.6,509.33,508.29,508.71,11391.0,508.6,509.33,508.29,508.71,11391.0
2025-06-16 12:00:00,508.85,508.93,507.73,507.86,11610.0,508.85,508.93,507.73,507.86,11610.0
2025-06-16 12:30:00,507.87,507.92,506.95,506.95,6936.0,507.87,507.92,506.95,506.95,6936.0
2025-06-16 13:00:00,507.03,507.34,506.55,507.24,10196.0,507.03,507.34,506.55,507.24,10196.0
2025-06-16 13:30:00,507.41,507.66,505.43,505.69,8466.0,507.41,507.66,505.43,505.69,8466.0
2025-06-16 14:00:00,505.66,506.56,505.66,505.94,9951.0,505.66,506.56,505.66,505.94,9951.0
2025-06-16 14:30:00,506.0,506.0,504.58,504.65,30295.0,506.0,506.0,504.58,504.65,30295.0
2025-06-16 15:00:00,504.54,504.81,503.46,503.91,17871.0,504.54,504.81,503.46,503.91,17871.0
2025-06-16 15:30:00,503.74,505.25,503.31,505.23,73016.0,503.74,505.25,503.31,505.23,73016.0
2025-06-17 09:30:00,502.07,504.99,501.56,502.9,193058.0,502.07,504.99,501.56,502.9,193058.0
2025-06-17 10:00:00,502.9,503.61,500.81,503.33,56067.0,502.9,503.61,500.81,503.33,56067.0
2025-06-17 10:30:00,503.53,503.53,502.26,502.95,29247.0,503.53,503.53,502.26,502.95,29247.0
2025-06-17 11:00:00,502.77,503.4,500.35,500.64,106452.0,502.77,503.4,500.35,500.64,106452.0
2025-06-17 11:30:00,500.62,501.34,499.54,500.98,65423.0,500.62,501.34,499.54,500.98,65423.0
2025-06-17 12:00:00,500.98,502.2,500.91,502.19,14998.0,500.98,502.2,500.91,502.19,14998.0
2025-06-17 12:30:00,502.23,502.67,501.49,501.49,14327.0,502.23,502.67,501.49,501.49,14327.0
2025-06-17 13:00:00,501.82,502.09,500.8,500.9,15092.0,501.82,502.09,500.8,500.9,15092.0
2025-06-17 13:30:00,500.96,501.45,500.65,500.96,61114.0,500.96,501.45,500.65,500.96,61114.0
2025-06-17 14:00:00,500.96,501.26,500.0,500.95,15774.0,500.96,501.26,500.0,500.95,15774.0
2025-06-17 14:30:00,500.91,501.31,500.24,501.31,15421.0,500.91,501.31,500.24,501.31,15421.0
2025-06-17 15:00:00,501.67,502.54,500.86,502.52,9439.0,501.67,502.54,500.86,502.52,9439.0
2025-06-17 15:30:00,502.43,502.43,500.95,501.23,48571.0,502.43,502.43,500.95,501.23,48571.0
2025-06-18 09:30:00,500.66,503.06,500.66,501.26,35247.0,500.66,503.06,500.66,501.26,35247.0
2025-06-18 10:00:00,501.26,504.64,500.51,504.27,36995.0,501.26,504.64,500.51,504.27,36995.0
2025-06-18 10:30:00,504.27,504.86,503.56,504.16,27264.0,504.27,504.86,503.56,504.16,27264.0
2025-06-18 11:00:00,503.92,504.45,503.44,504.4,78028.0,503.92,504.45,503.44,504.4,78028.0
2025-06-18 11:30:00,504.52,505.08,503.84,504.45,13337.0,504.52,505.08,503.84,504.45,13337.0
2025-06-18 12:00:00,504.88,506.29,504.68,505.34,20872.0,504.88,506.29,504.68,505.34,20872.0
2025-06-18 12:30:00,505.3,505.93,505.09,505.3,12757.0,505.3,505.93,505.09,505.3,12757.0
2025-06-18 13:00:00,505.14,505.85,504.98,505.65,16145.0,505.14,505.85,504.98,505.65,16145.0
2025-06-18 13:30:00,505.47,506.27,505.17,505.38,57476.0,505.47,506.27,505.17,505.38,57476.0
2025-06-18 14:00:00,505.69,506.19,504.63,505.25,13601.0,505.69,506.19,504.63,505.25,13601.0
2025-06-18 14:30:00,505.33,506.6,503.64,504.0,41267.0,505.33,506.6,503.64,504.0,41267.0
2025-06-18 15:00:00,503.78,504.73,503.08,503.11,34303.0,503.78,504.73,503.08,503.11,34303.0
2025-06-18 15:30:00,503.3,504.63,502.45,502.63,62427.0,503.3,504.63,502.45,502.63,62427.0
2025-06-20 09:30:00,504.53,506.04,500.96,504.63,326959.0,504.53,506.04,500.96,504.63,326959.0
2025-06-20 10:00:00,504.83,505.58,503.45,505.07,31092.0,504.83,505.58,503.45,505.07,31092.0
2025-06-20 10:30:00,504.91,506.22,504.46,506.07,25231.0,504.91,506.22,504.46,506.07,25231.0
2025-06-20 11:00:00,505.79,508.04,505.79,507.18,22372.0,505.79,508.04,505.79,507.18,22372.0
2025-06-20 11:30:00,507.13,507.54,505.01,505.16,23319.0,507.13,507.54,505.01,505.16,23319.0
2025-06-20 12:00:00,505.0,505.01,503.48,504.0,16690.0,505.0,505.01,503.48,504.0,16690.0
2025-06-20 12:30:00,504.0,504.56,503.42,503.96,9999.0,504.0,504.56,503.42,503.96,9999.0
2025-06-20 13:00:00,503.93,504.34,502.83,502.83,43186.0,503.93,504.34,502.83,502.83,43186.0
2025-06-20 13:30:00,502.43,503.22,502.18,503.22,13200.0,502.43,503.22,502.18,503.22,13200.0
2025-06-20 14:00:00,503.1,504.45,502.77,503.89,26613.0,503.1,504.45,502.77,503.89,26613.0
2025-06-20 14:30:00,503.64,504.29,502.36,502.83,48058.0,503.64,504.29,502.36,502.83,48058.0
2025-06-20 15:00:00,502.38,503.49,502.36,503.18,40774.0,502.38,503.49,502.36,503.18,40774.0
2025-06-20 15:30:00,503.27,510.01,503.03,504.29,209634.0,503.27,510.01,503.03,504.29,209634.0