date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-17 09:30:00,109.72,109.81,109.38,109.38,20673.0,102.6247,102.7089,102.3067,102.3067,20673.0
2018-07-17 10:00:00,109.48,109.82,109.28,109.82,28867.0,102.4002,102.7182,102.2132,102.7182,28867.0
2018-07-17 10:30:00,109.84,110.12,109.8,110.12,8077.0,102.7369,102.9988,102.6995,102.9988,8077.0
2018-07-17 11:00:00,110.02,110.02,109.78,109.78,17870.0,102.9053,102.9053,102.6808,102.6808,17870.0
2018-07-17 11:30:00,109.74,109.97,109.73,109.97,13819.0,102.6434,102.8585,102.6341,102.8585,13819.0
2018-07-17 12:00:00,109.97,110.23,109.97,110.06,56785.0,102.8585,103.1017,102.8585,102.9427,56785.0
2018-07-17 12:30:00,110.05,110.31,109.91,110.18,10694.0,102.9334,103.1766,102.8024,103.055,10694.0
2018-07-17 13:00:00,110.2,110.45,110.11,110.25,22235.0,103.0737,103.3075,102.9895,103.1204,22235.0
2018-07-17 13:30:00,110.25,110.33,110.25,110.33,5670.0,103.1204,103.1953,103.1204,103.1953,5670.0
2018-07-17 14:00:00,110.29,110.44,110.21,110.44,13371.0,103.1578,103.2981,103.083,103.2981,13371.0
2018-07-17 14:30:00,110.46,110.5,110.29,110.31,7294.0,103.3169,103.3543,103.1578,103.1766,7294.0
2018-07-17 15:00:00,110.3,110.51,110.18,110.35,21181.0,103.1672,103.3636,103.055,103.214,21181.0
2018-07-17 15:30:00,110.35,110.4,110.14,110.19,56081.0,103.214,103.2607,103.0175,103.0643,56081.0
2018-07-18 09:30:00,110.13,110.48,109.61,109.98,4572.0,103.0082,103.3356,102.5218,102.8679,4572.0
2018-07-18 10:00:00,110.18,110.35,109.99,110.2,14510.0,103.055,103.214,102.8772,103.0737,14510.0
2018-07-18 10:30:00,110.2,110.31,110.12,110.23,35427.0,103.0737,103.1766,102.9988,103.1017,35427.0
2018-07-18 11:00:00,110.31,110.41,110.24,110.24,6071.0,103.1766,103.2701,103.1111,103.1111,6071.0
2018-07-18 11:30:00,110.25,110.39,110.24,110.29,6413.0,103.1204,103.2514,103.1111,103.1578,6413.0
2018-07-18 12:00:00,110.35,110.35,110.2,110.22,15529.0,103.214,103.214,103.0737,103.0924,15529.0
2018-07-18 12:30:00,110.23,110.35,110.05,110.29,12772.0,103.1017,103.214,102.9334,103.1578,12772.0
2018-07-18 13:00:00,110.28,110.42,110.28,110.36,1812.0,103.1485,103.2794,103.1485,103.2233,1812.0
2018-07-18 13:30:00,110.36,110.4,110.3,110.3,3571.0,103.2233,103.2607,103.1672,103.1672,3571.0
2018-07-18 14:00:00,110.37,110.49,110.37,110.49,15855.0,103.2327,103.3449,103.2327,103.3449,15855.0
2018-07-18 14:30:00,110.51,110.63,110.46,110.55,5480.0,103.3636,103.4759,103.3169,103.401,5480.0
2018-07-18 15:00:00,110.6,110.67,110.52,110.59,5501.0,103.4478,103.5133,103.373,103.4384,5501.0
2018-07-18 15:30:00,110.62,110.74,110.47,110.49,30087.0,103.4665,103.5787,103.3262,103.3449,30087.0
2018-07-19 09:30:00,110.62,111.22,110.41,111.08,52352.0,103.4665,104.0277,103.2701,103.8968,52352.0
2018-07-19 10:00:00,111.12,111.32,110.83,111.0,29002.0,103.9342,104.1212,103.6629,103.8219,29002.0
2018-07-19 10:30:00,110.96,111.01,110.6,110.97,33716.0,103.7845,103.8313,103.4478,103.7939,33716.0
2018-07-19 11:00:00,110.86,111.19,110.86,111.17,11999.0,103.691,103.9996,103.691,103.9809,11999.0
2018-07-19 11:30:00,111.16,111.26,111.14,111.2,3199.0,103.9716,104.0651,103.9529,104.009,3199.0
2018-07-19 12:00:00,111.18,111.18,110.99,111.08,5686.0,103.9903,103.9903,103.8126,103.8968,5686.0
2018-07-19 12:30:00,111.12,111.23,111.03,111.14,5476.0,103.9342,104.0371,103.85,103.9529,5476.0
2018-07-19 13:00:00,111.14,111.24,111.08,111.22,5300.0,103.9529,104.0464,103.8968,104.0277,5300.0
2018-07-19 13:30:00,111.13,111.28,111.13,111.2,4000.0,103.9435,104.0838,103.9435,104.009,4000.0
2018-07-19 14:00:00,111.26,111.48,111.26,111.44,7689.0,104.0651,104.2709,104.0651,104.2335,7689.0
2018-07-19 14:30:00,111.47,111.49,111.35,111.37,8934.0,104.2615,104.2802,104.1493,104.168,8934.0
2018-07-19 15:00:00,111.38,111.56,111.3,111.35,11690.0,104.1774,104.3457,104.1025,104.1493,11690.0
2018-07-19 15:30:00,111.29,111.38,111.2,111.3,40579.0,104.0932,104.1774,104.009,104.1025,40579.0
2018-07-20 09:30:00,111.28,111.48,111.0,111.2,5992.0,104.0838,104.2709,103.8219,104.009,5992.0
2018-07-20 10:00:00,111.34,111.45,111.18,111.32,3200.0,104.1399,104.2428,103.9903,104.1212,3200.0
2018-07-20 10:30:00,111.33,111.47,111.12,111.36,8593.0,104.1306,104.2615,103.9342,104.1587,8593.0
2018-07-20 11:00:00,111.47,111.82,111.4,111.82,1600.0,104.2615,104.5889,104.1961,104.5889,1600.0
2018-07-20 11:30:00,111.76,111.97,111.74,111.84,4100.0,104.5328,104.7292,104.5141,104.6076,4100.0
2018-07-20 12:00:00,111.8,111.94,111.8,111.86,2939.0,104.5702,104.7011,104.5702,104.6263,2939.0
2018-07-20 12:30:00,111.8,111.93,111.8,111.8,5601.0,104.5702,104.6918,104.5702,104.5702,5601.0
2018-07-20 13:00:00,111.84,111.97,111.8,111.8,8791.0,104.6076,104.7292,104.5702,104.5702,8791.0
2018-07-20 13:30:00,111.8,111.91,111.72,111.85,14104.0,104.5702,104.6731,104.4954,104.617,14104.0
2018-07-20 14:00:00,111.84,111.84,111.75,111.83,5550.0,104.6076,104.6076,104.5234,104.5983,5550.0
2018-07-20 14:30:00,111.84,111.98,111.75,111.96,22064.0,104.6076,104.7386,104.5234,104.7199,22064.0
2018-07-20 15:00:00,111.96,112.03,111.9,112.03,32154.0,104.7199,104.7853,104.6637,104.7853,32154.0
2018-07-20 15:30:00,112.04,112.08,111.87,111.95,44035.0,104.7947,104.8321,104.6357,104.7105,44035.0
2018-07-23 09:30:00,111.72,112.01,111.01,111.77,6229.0,104.4954,104.7666,103.8313,104.5421,6229.0
2018-07-23 10:00:00,111.97,112.16,111.82,112.13,15137.0,104.7292,104.9069,104.5889,104.8789,15137.0
2018-07-23 10:30:00,112.16,112.38,112.15,112.35,7833.0,104.9069,105.1127,104.8976,105.0846,7833.0
2018-07-23 11:00:00,112.38,112.67,112.33,112.64,10936.0,105.1127,105.3839,105.0659,105.3559,10936.0
2018-07-23 11:30:00,112.6,112.97,112.6,112.97,14875.0,105.3185,105.6645,105.3185,105.6645,14875.0
2018-07-23 12:00:00,112.92,112.92,112.71,112.85,8384.0,105.6178,105.6178,105.4214,105.5523,8384.0
2018-07-23 12:30:00,112.9,112.9,112.71,112.74,4002.0,105.5991,105.5991,105.4214,105.4494,4002.0
2018-07-23 13:00:00,112.74,112.76,112.56,112.62,7249.0,105.4494,105.4681,105.2811,105.3372,7249.0
2018-07-23 13:30:00,112.59,112.78,112.58,112.77,8694.0,105.3091,105.4868,105.2998,105.4775,8694.0
2018-07-23 14:00:00,112.78,112.85,112.64,112.71,9041.0,105.4868,105.5523,105.3559,105.4214,9041.0
2018-07-23 14:30:00,112.67,112.7,112.57,112.67,8725.0,105.3839,105.412,105.2904,105.3839,8725.0
2018-07-23 15:00:00,112.69,112.69,112.43,112.5,15251.0,105.4026,105.4026,105.1595,105.2249,15251.0
2018-07-23 15:30:00,112.5,112.66,112.46,112.52,39937.0,105.2249,105.3746,105.1875,105.2436,39937.0
2018-07-24 09:30:00,113.06,113.21,112.36,112.79,29026.0,105.7487,105.889,105.094,105.4962,29026.0
2018-07-24 10:00:00,112.77,113.21,112.56,113.06,17950.0,105.4775,105.889,105.2811,105.7487,17950.0
2018-07-24 10:30:00,113.08,113.26,112.95,113.25,13956.0,105.7674,105.9358,105.6458,105.9264,13956.0
2018-07-24 11:00:00,113.25,113.25,112.76,112.83,14448.0,105.9264,105.9264,105.4681,105.5336,14448.0
2018-07-24 11:30:00,112.86,112.93,112.65,112.79,17521.0,105.5617,105.6271,105.3652,105.4962,17521.0
2018-07-24 12:00:00,112.76,112.9,112.67,112.82,13033.0,105.4681,105.5991,105.3839,105.5242,13033.0
2018-07-24 12:30:00,112.74,112.78,112.16,112.17,11738.0,105.4494,105.4868,104.9069,104.9163,11738.0
2018-07-24 13:00:00,112.19,112.47,112.17,112.24,7950.0,104.935,105.1969,104.9163,104.9817,7950.0
2018-07-24 13:30:00,112.19,112.26,112.05,112.23,14050.0,104.935,105.0005,104.804,104.9724,14050.0
2018-07-24 14:00:00,112.19,112.35,111.94,112.26,19850.0,104.935,105.0846,104.7011,105.0005,19850.0
2018-07-24 14:30:00,112.31,112.63,112.25,112.57,35239.0,105.0472,105.3465,104.9911,105.2904,35239.0
2018-07-24 15:00:00,112.6,112.64,112.41,112.56,15127.0,105.3185,105.3559,105.1408,105.2811,15127.0
2018-07-24 15:30:00,112.56,112.75,112.38,112.7,78474.0,105.2811,105.4588,105.1127,105.412,78474.0
2018-07-25 09:30:00,112.82,113.49,112.5,113.49,15535.0,105.5242,106.1509,105.2249,106.1509,15535.0
2018-07-25 10:00:00,113.48,113.56,113.0,113.17,18518.0,106.1416,106.2164,105.6926,105.8516,18518.0
2018-07-25 10:30:00,113.23,113.33,113.13,113.22,16213.0,105.9077,106.0013,105.8142,105.8984,16213.0
2018-07-25 11:00:00,113.23,113.42,113.0,113.0,69372.0,105.9077,106.0854,105.6926,105.6926,69372.0
2018-07-25 11:30:00,113.01,113.04,112.75,112.8,20215.0,105.702,105.73,105.4588,105.5055,20215.0
2018-07-25 12:00:00,112.75,112.93,112.66,112.84,11410.0,105.4588,105.6271,105.3746,105.5429,11410.0
2018-07-25 12:30:00,112.82,112.97,112.73,112.76,25109.0,105.5242,105.6645,105.4401,105.4681,25109.0
2018-07-25 13:00:00,112.83,112.86,112.63,112.85,15951.0,105.5336,105.5617,105.3465,105.5523,15951.0
2018-07-25 13:30:00,112.82,112.87,112.75,112.77,19890.0,105.5242,105.571,105.4588,105.4775,19890.0
2018-07-25 14:00:00,112.8,112.91,112.74,112.77,22130.0,105.5055,105.6084,105.4494,105.4775,22130.0
2018-07-25 14:30:00,112.79,112.94,112.74,112.8,21746.0,105.4962,105.6365,105.4494,105.5055,21746.0
2018-07-25 15:00:00,112.84,112.92,112.68,112.86,44578.0,105.5429,105.6178,105.3933,105.5617,44578.0
2018-07-25 15:30:00,112.88,113.53,112.68,113.16,119821.0,105.5804,106.1883,105.3933,105.8423,119821.0
2018-07-26 09:30:00,113.38,114.29,113.15,113.33,12466.0,106.048,106.8992,105.8329,106.0013,12466.0
2018-07-26 10:00:00,113.26,113.71,113.26,113.59,16848.0,105.9358,106.3567,105.9358,106.2444,16848.0
2018-07-26 10:30:00,113.53,113.69,113.4,113.42,13607.0,106.1883,106.338,106.0667,106.0854,13607.0
2018-07-26 11:00:00,113.48,113.64,113.35,113.46,27400.0,106.1416,106.2912,106.02,106.1229,27400.0
2018-07-26 11:30:00,113.4,113.52,113.27,113.27,3375.0,106.0667,106.179,105.9451,105.9451,3375.0
2018-07-26 12:00:00,113.34,113.44,113.18,113.18,11130.0,106.0106,106.1041,105.861,105.861,11130.0
2018-07-26 12:30:00,113.21,113.48,112.97,113.08,27699.0,105.889,106.1416,105.6645,105.7674,27699.0
2018-07-26 13:00:00,113.09,113.22,113.07,113.14,14101.0,105.7768,105.8984,105.7581,105.8235,14101.0
2018-07-26 13:30:00,113.1,113.21,113.04,113.2,39391.0,105.7861,105.889,105.73,105.8797,39391.0
2018-07-26 14:00:00,113.29,113.68,113.29,113.67,5022.0,105.9638,106.3286,105.9638,106.3193,5022.0
2018-07-26 14:30:00,113.66,113.85,113.59,113.82,5276.0,106.3099,106.4876,106.2444,106.4596,5276.0
2018-07-26 15:00:00,113.79,113.98,113.49,113.64,10074.0,106.4315,106.6092,106.1509,106.2912,10074.0
2018-07-26 15:30:00,113.66,113.68,113.45,113.5,95927.0,106.3099,106.3286,106.1135,106.1603,95927.0
2018-07-27 09:30:00,113.4,113.4,112.85,112.86,16494.0,106.0667,106.0667,105.5523,105.5617,16494.0
2018-07-27 10:00:00,112.83,112.93,111.99,112.77,76880.0,105.5336,105.6271,104.7479,105.4775,76880.0
2018-07-27 10:30:00,112.69,112.78,112.05,112.41,45875.0,105.4026,105.4868,104.804,105.1408,45875.0
2018-07-27 11:00:00,112.42,112.5,111.98,111.98,10902.0,105.1501,105.2249,104.7386,104.7386,10902.0
2018-07-27 11:30:00,111.97,112.25,111.95,112.25,17648.0,104.7292,104.9911,104.7105,104.9911,17648.0
2018-07-27 12:00:00,112.22,112.22,111.89,111.94,9980.0,104.963,104.963,104.6544,104.7011,9980.0
2018-07-27 12:30:00,111.87,111.89,111.4,111.79,181414.0,104.6357,104.6544,104.1961,104.5608,181414.0
2018-07-27 13:00:00,111.78,111.97,111.44,111.94,44034.0,104.5515,104.7292,104.2335,104.7011,44034.0
2018-07-27 13:30:00,111.97,112.27,111.87,112.24,14153.0,104.7292,105.0098,104.6357,104.9817,14153.0
2018-07-27 14:00:00,112.2,112.27,111.95,112.0,23295.0,104.9443,105.0098,104.7105,104.7573,23295.0
2018-07-27 14:30:00,112.0,112.26,111.95,112.26,41484.0,104.7573,105.0005,104.7105,105.0005,41484.0
2018-07-27 15:00:00,112.26,112.71,112.24,112.52,7640.0,105.0005,105.4214,104.9817,105.2436,7640.0
2018-07-27 15:30:00,112.54,112.98,112.49,112.82,85641.0,105.2623,105.6739,105.2156,105.5242,85641.0
2018-07-30 09:30:00,112.88,112.99,112.8,112.81,2481.0,105.5804,105.6832,105.5055,105.5149,2481.0
2018-07-30 10:00:00,112.75,113.18,112.55,113.18,12226.0,105.4588,105.861,105.2717,105.861,12226.0
2018-07-30 10:30:00,113.16,113.25,112.85,113.17,8201.0,105.8423,105.9264,105.5523,105.8516,8201.0
2018-07-30 11:00:00,113.12,113.2,112.8,112.86,7113.0,105.8048,105.8797,105.5055,105.5617,7113.0
2018-07-30 11:30:00,112.88,113.07,112.62,112.72,39943.0,105.5804,105.7581,105.3372,105.4307,39943.0
2018-07-30 12:00:00,112.6,112.91,112.51,112.79,12910.0,105.3185,105.6084,105.2343,105.4962,12910.0
2018-07-30 12:30:00,112.74,112.78,112.43,112.61,10071.0,105.4494,105.4868,105.1595,105.3278,10071.0
2018-07-30 13:00:00,112.66,113.0,112.62,113.0,6088.0,105.3746,105.6926,105.3372,105.6926,6088.0
2018-07-30 13:30:00,112.88,112.95,112.77,112.95,10411.0,105.5804,105.6458,105.4775,105.6458,10411.0
2018-07-30 14:00:00,112.94,112.95,112.43,112.43,12076.0,105.6365,105.6458,105.1595,105.1595,12076.0
2018-07-30 14:30:00,112.47,112.53,112.3,112.51,10272.0,105.1969,105.253,105.0379,105.2343,10272.0
2018-07-30 15:00:00,112.51,112.53,112.29,112.29,11567.0,105.2343,105.253,105.0285,105.0285,11567.0
2018-07-30 15:30:00,112.29,112.45,112.11,112.2,42399.0,105.0285,105.1782,104.8602,104.9443,42399.0
2018-07-31 09:30:00,112.62,112.62,111.81,112.01,17368.0,105.3372,105.3372,104.5796,104.7666,17368.0
2018-07-31 10:00:00,111.92,112.49,111.92,112.49,18968.0,104.6824,105.2156,104.6824,105.2156,18968.0
2018-07-31 10:30:00,112.5,112.92,112.5,112.88,6541.0,105.2249,105.6178,105.2249,105.5804,6541.0
2018-07-31 11:00:00,112.86,113.04,112.81,113.04,7160.0,105.5617,105.73,105.5149,105.73,7160.0
2018-07-31 11:30:00,113.06,113.76,112.76,113.76,28346.0,105.7487,106.4035,105.4681,106.4035,28346.0
2018-07-31 12:00:00,113.69,114.0,113.68,114.0,12139.0,106.338,106.6279,106.3286,106.6279,12139.0
2018-07-31 12:30:00,114.01,114.01,113.82,113.9,22110.0,106.6373,106.6373,106.4596,106.5344,22110.0
2018-07-31 13:00:00,113.88,113.99,113.54,113.56,4779.0,106.5157,106.6186,106.1977,106.2164,4779.0
2018-07-31 13:30:00,113.54,113.95,113.48,113.91,11466.0,106.1977,106.5812,106.1416,106.5438,11466.0
2018-07-31 14:00:00,113.94,114.02,113.82,113.98,14635.0,106.5718,106.6466,106.4596,106.6092,14635.0
2018-07-31 14:30:00,114.02,114.89,114.02,114.73,30558.0,106.6466,107.4604,106.6466,107.3107,30558.0
2018-07-31 15:00:00,114.72,114.72,114.3,114.42,31717.0,107.3014,107.3014,106.9085,107.0208,31717.0
2018-07-31 15:30:00,114.42,114.55,114.28,114.4,60472.0,107.0208,107.1424,106.8898,107.0021,60472.0
2018-08-01 09:30:00,114.36,115.04,114.05,114.93,14298.0,106.9647,107.6007,106.6747,107.4978,14298.0
2018-08-01 10:00:00,114.86,115.06,114.44,114.44,14512.0,107.4323,107.6194,107.0395,107.0395,14512.0
2018-08-01 10:30:00,114.53,114.64,114.09,114.09,5583.0,107.1237,107.2265,106.7121,106.7121,5583.0
2018-08-01 11:00:00,114.13,114.29,113.84,114.07,17333.0,106.7495,106.8992,106.4783,106.6934,17333.0
2018-08-01 11:30:00,114.14,114.38,114.06,114.29,14264.0,106.7589,106.9834,106.6841,106.8992,14264.0
2018-08-01 12:00:00,114.29,114.48,114.21,114.29,25533.0,106.8992,107.0769,106.8244,106.8992,25533.0
2018-08-01 12:30:00,114.26,114.38,114.11,114.33,5027.0,106.8711,106.9834,106.7308,106.9366,5027.0
2018-08-01 13:00:00,114.33,114.58,114.32,114.53,6388.0,106.9366,107.1704,106.9272,107.1237,6388.0
2018-08-01 13:30:00,114.63,114.79,114.49,114.77,5402.0,107.2172,107.3668,107.0862,107.3481,5402.0
2018-08-01 14:00:00,114.71,114.79,114.38,114.69,9420.0,107.292,107.3668,106.9834,107.2733,9420.0
2018-08-01 14:30:00,114.7,114.81,114.38,114.54,13447.0,107.2827,107.3856,106.9834,107.133,13447.0
2018-08-01 15:00:00,114.55,115.15,114.55,114.98,41050.0,107.1424,107.7036,107.1424,107.5446,41050.0
2018-08-01 15:30:00,114.98,115.21,114.95,114.96,49109.0,107.5446,107.7597,107.5165,107.5259,49109.0
2018-08-02 09:30:00,114.51,115.35,114.47,115.19,13407.0,107.105,107.8906,107.0675,107.741,13407.0
2018-08-02 10:00:00,115.26,115.78,114.73,115.78,13020.0,107.8065,108.2928,107.3107,108.2928,13020.0
2018-08-02 10:30:00,115.83,115.96,115.57,115.91,14408.0,108.3396,108.4612,108.0964,108.4144,14408.0
2018-08-02 11:00:00,115.87,116.44,115.63,116.12,50954.0,108.377,108.9101,108.1525,108.6108,50954.0
2018-08-02 11:30:00,116.22,116.73,116.18,116.53,14545.0,108.7044,109.1814,108.667,108.9943,14545.0
2018-08-02 12:00:00,116.45,116.74,116.34,116.58,11394.0,108.9195,109.1907,108.8166,109.0411,11394.0
2018-08-02 12:30:00,116.48,116.63,116.46,116.6,20083.0,108.9476,109.0879,108.9289,109.0598,20083.0
2018-08-02 13:00:00,116.72,117.07,116.61,117.0,12757.0,109.172,109.4994,109.0692,109.4339,12757.0
2018-08-02 13:30:00,117.05,117.11,116.94,117.02,22271.0,109.4807,109.5368,109.3778,109.4526,22271.0
2018-08-02 14:00:00,117.01,117.09,116.91,117.05,43712.0,109.4433,109.5181,109.3498,109.4807,43712.0
2018-08-02 14:30:00,117.0,117.05,116.57,116.66,27117.0,109.4339,109.4807,109.0317,109.1159,27117.0
2018-08-02 15:00:00,116.65,116.81,116.57,116.68,37199.0,109.1066,109.2562,109.0317,109.1346,37199.0
2018-08-02 15:30:00,116.69,116.69,116.37,116.4,35585.0,109.144,109.144,108.8447,108.8727,35585.0
2018-08-03 09:30:00,115.7,116.34,115.27,115.86,40409.0,108.218,108.8166,107.8158,108.3677,40409.0
2018-08-03 10:00:00,115.88,116.25,115.69,116.14,23419.0,108.3864,108.7324,108.2086,108.6295,23419.0
2018-08-03 10:30:00,116.04,116.74,116.04,116.42,31790.0,108.536,109.1907,108.536,108.8914,31790.0
2018-08-03 11:00:00,116.42,116.58,116.25,116.4,27961.0,108.8914,109.0411,108.7324,108.8727,27961.0
2018-08-03 11:30:00,116.39,116.4,115.15,115.29,15706.0,108.8634,108.8727,107.7036,107.8345,15706.0
2018-08-03 12:00:00,115.32,115.51,115.18,115.24,7406.0,107.8626,108.0403,107.7316,107.7877,7406.0
2018-08-03 12:30:00,115.2,115.34,115.09,115.1,7233.0,107.7503,107.8813,107.6474,107.6568,7233.0
2018-08-03 13:00:00,115.2,115.64,115.11,115.64,13949.0,107.7503,108.1619,107.6662,108.1619,13949.0
2018-08-03 13:30:00,115.76,115.82,115.6,115.81,13522.0,108.2741,108.3302,108.1245,108.3209,13522.0
2018-08-03 14:00:00,115.82,115.91,115.37,115.37,55832.0,108.3302,108.4144,107.9093,107.9093,55832.0
2018-08-03 14:30:00,115.43,116.44,115.38,116.23,26504.0,107.9655,108.9101,107.9187,108.7137,26504.0
2018-08-03 15:00:00,116.19,116.62,116.1,116.6,53014.0,108.6763,109.0785,108.5921,109.0598,53014.0
2018-08-03 15:30:00,116.57,116.8,116.47,116.77,86671.0,109.0317,109.2469,108.9382,109.2188,86671.0
2018-08-06 09:30:00,117.0,117.35,116.68,117.0,27740.0,109.4339,109.7613,109.1346,109.4339,27740.0
2018-08-06 10:00:00,117.03,117.28,116.83,116.92,79341.0,109.462,109.6958,109.2749,109.3591,79341.0
2018-08-06 10:30:00,116.88,116.92,116.32,116.41,37214.0,109.3217,109.3591,108.7979,108.8821,37214.0
2018-08-06 11:00:00,116.41,116.86,116.38,116.38,15001.0,108.8821,109.303,108.854,108.854,15001.0
2018-08-06 11:30:00,116.45,117.48,116.41,116.83,49741.0,108.9195,109.8829,108.8821,109.2749,49741.0
2018-08-06 12:00:00,116.88,116.96,116.73,116.73,18003.0,109.3217,109.3965,109.1814,109.1814,18003.0
2018-08-06 12:30:00,116.77,116.77,116.32,116.4,77832.0,109.2188,109.2188,108.7979,108.8727,77832.0
2018-08-06 13:00:00,116.4,116.5,116.34,116.46,46224.0,108.8727,108.9663,108.8166,108.9289,46224.0
2018-08-06 13:30:00,116.4,116.44,115.95,116.0,29212.0,108.8727,108.9101,108.4518,108.4986,29212.0
2018-08-06 14:00:00,116.0,116.43,116.0,116.34,24546.0,108.4986,108.9008,108.4986,108.8166,24546.0
2018-08-06 14:30:00,116.34,116.69,116.32,116.44,51941.0,108.8166,109.144,108.7979,108.9101,51941.0
2018-08-06 15:00:00,116.47,116.54,116.37,116.42,47084.0,108.9382,109.0037,108.8447,108.8914,47084.0
2018-08-06 15:30:00,116.42,116.47,116.19,116.2,96751.0,108.8914,108.9382,108.6763,108.6857,96751.0
2018-08-07 09:30:00,116.54,116.75,116.05,116.22,20853.0,109.0037,109.2001,108.5454,108.7044,20853.0
2018-08-07 10:00:00,116.17,116.47,116.0,116.47,13235.0,108.6576,108.9382,108.4986,108.9382,13235.0
2018-08-07 10:30:00,116.48,116.55,116.17,116.18,44447.0,108.9476,109.013,108.6576,108.667,44447.0
2018-08-07 11:00:00,116.21,116.28,115.93,116.08,15707.0,108.695,108.7605,108.4331,108.5734,15707.0
2018-08-07 11:30:00,116.09,116.27,115.99,116.1,42844.0,108.5828,108.7511,108.4892,108.5921,42844.0
2018-08-07 12:00:00,116.11,116.27,116.06,116.22,11132.0,108.6015,108.7511,108.5547,108.7044,11132.0
2018-08-07 12:30:00,116.21,116.21,115.9,115.95,28016.0,108.695,108.695,108.4051,108.4518,28016.0
2018-08-07 13:00:00,115.99,115.99,115.58,115.68,28300.0,108.4892,108.4892,108.1058,108.1993,28300.0
2018-08-07 13:30:00,115.75,115.77,115.58,115.7,37516.0,108.2648,108.2835,108.1058,108.218,37516.0
2018-08-07 14:00:00,115.7,115.87,115.68,115.76,40943.0,108.218,108.377,108.1993,108.2741,40943.0
2018-08-07 14:30:00,115.75,115.75,115.54,115.65,32222.0,108.2648,108.2648,108.0683,108.1712,32222.0
2018-08-07 15:00:00,115.66,115.75,115.44,115.47,82744.0,108.1806,108.2648,107.9748,108.0029,82744.0
2018-08-07 15:30:00,115.44,115.8,114.85,115.52,141494.0,107.9748,108.3115,107.423,108.0496,141494.0
2018-08-08 09:30:00,112.75,112.79,105.98,109.93,88150.0,105.4588,105.4962,99.1266,102.8211,88150.0
2018-08-08 10:00:00,109.9,111.7,109.1,110.79,56192.0,102.7931,104.4767,102.0448,103.6255,56192.0
2018-08-08 10:30:00,110.78,111.09,110.01,111.09,41622.0,103.6162,103.9061,102.896,103.9061,41622.0
2018-08-08 11:00:00,111.09,111.22,110.22,110.38,32172.0,103.9061,104.0277,103.0924,103.242,32172.0
2018-08-08 11:30:00,110.26,110.57,109.76,110.18,27490.0,103.1298,103.4197,102.6621,103.055,27490.0
2018-08-08 12:00:00,110.3,110.84,110.2,110.72,51446.0,103.1672,103.6723,103.0737,103.56,51446.0
2018-08-08 12:30:00,110.76,112.09,110.69,111.78,35764.0,103.5975,104.8414,103.532,104.5515,35764.0
2018-08-08 13:00:00,111.77,112.35,111.76,111.96,26305.0,104.5421,105.0846,104.5328,104.7199,26305.0
2018-08-08 13:30:00,112.01,112.9,111.89,112.63,40777.0,104.7666,105.5991,104.6544,105.3465,40777.0
2018-08-08 14:00:00,112.61,112.61,111.81,111.81,28398.0,105.3278,105.3278,104.5796,104.5796,28398.0
2018-08-08 14:30:00,111.96,113.13,111.96,112.95,31948.0,104.7199,105.8142,104.7199,105.6458,31948.0
2018-08-08 15:00:00,112.98,113.82,112.94,113.64,51591.0,105.6739,106.4596,105.6365,106.2912,51591.0
2018-08-08 15:30:00,113.64,113.66,113.22,113.36,74556.0,106.2912,106.3099,105.8984,106.0293,74556.0
2018-08-09 09:30:00,116.15,117.36,115.48,115.5,37615.0,108.6389,109.7707,108.0122,108.0309,37615.0
2018-08-09 10:00:00,115.28,115.81,115.27,115.7,23432.0,107.8252,108.3209,107.8158,108.218,23432.0
2018-08-09 10:30:00,115.62,115.89,115.62,115.75,31205.0,108.1432,108.3957,108.1432,108.2648,31205.0
2018-08-09 11:00:00,115.81,115.97,115.48,115.81,28013.0,108.3209,108.4705,108.0122,108.3209,28013.0
2018-08-09 11:30:00,115.81,115.85,114.94,114.94,30487.0,108.3209,108.3583,107.5071,107.5071,30487.0
2018-08-09 12:00:00,114.92,115.3,114.89,115.07,26337.0,107.4884,107.8439,107.4604,107.6287,26337.0
2018-08-09 12:30:00,114.93,115.22,114.93,115.22,23815.0,107.4978,107.769,107.4978,107.769,23815.0
2018-08-09 13:00:00,115.23,115.23,114.97,115.06,21235.0,107.7784,107.7784,107.5352,107.6194,21235.0
2018-08-09 13:30:00,115.07,115.76,114.99,115.76,31766.0,107.6287,108.2741,107.5539,108.2741,31766.0
2018-08-09 14:00:00,115.79,115.82,115.24,115.33,26621.0,108.3022,108.3302,107.7877,107.8719,26621.0
2018-08-09 14:30:00,115.31,115.42,114.74,114.86,33061.0,107.8532,107.9561,107.3201,107.4323,33061.0
2018-08-09 15:00:00,114.89,115.13,114.7,115.13,37680.0,107.4604,107.6849,107.2827,107.6849,37680.0
2018-08-09 15:30:00,115.14,115.14,114.66,114.74,59036.0,107.6942,107.6942,107.2453,107.3201,59036.0
2018-08-10 09:30:00,113.91,115.06,113.76,114.91,17575.0,106.5438,107.6194,106.4035,107.4791,17575.0
2018-08-10 10:00:00,114.91,115.2,114.9,114.94,35393.0,107.4791,107.7503,107.4697,107.5071,35393.0
2018-08-10 10:30:00,114.94,115.11,114.7,114.97,29118.0,107.5071,107.6662,107.2827,107.5352,29118.0
2018-08-10 11:00:00,114.97,115.4,114.88,115.23,36672.0,107.5352,107.9374,107.451,107.7784,36672.0
2018-08-10 11:30:00,115.25,115.65,115.25,115.42,18557.0,107.7971,108.1712,107.7971,107.9561,18557.0
2018-08-10 12:00:00,115.47,115.47,114.96,115.02,44659.0,108.0029,108.0029,107.5259,107.582,44659.0
2018-08-10 12:30:00,115.01,115.35,114.97,115.28,27327.0,107.5726,107.8906,107.5352,107.8252,27327.0
2018-08-10 13:00:00,115.3,115.32,114.97,114.98,11383.0,107.8439,107.8626,107.5352,107.5446,11383.0
2018-08-10 13:30:00,114.97,114.97,114.55,114.59,15227.0,107.5352,107.5352,107.1424,107.1798,15227.0
2018-08-10 14:00:00,114.65,114.78,114.27,114.27,15484.0,107.2359,107.3575,106.8805,106.8805,15484.0
2018-08-10 14:30:00,114.29,114.63,114.25,114.51,15614.0,106.8992,107.2172,106.8618,107.105,15614.0
2018-08-10 15:00:00,114.54,114.71,114.41,114.63,26245.0,107.133,107.292,107.0114,107.2172,26245.0
2018-08-10 15:30:00,114.63,114.94,114.56,114.82,62056.0,107.2172,107.5071,107.1517,107.3949,62056.0
2018-08-13 09:30:00,114.6,115.44,114.6,115.29,12988.0,107.1891,107.9748,107.1891,107.8345,12988.0
2018-08-13 10:00:00,115.29,115.75,114.93,114.95,23499.0,107.8345,108.2648,107.4978,107.5165,23499.0
2018-08-13 10:30:00,114.98,115.18,114.7,114.86,30744.0,107.5446,107.7316,107.2827,107.4323,30744.0
2018-08-13 11:00:00,114.84,114.84,114.55,114.56,13218.0,107.4136,107.4136,107.1424,107.1517,13218.0
2018-08-13 11:30:00,114.59,114.91,114.52,114.69,13845.0,107.1798,107.4791,107.1143,107.2733,13845.0
2018-08-13 12:00:00,114.72,114.75,114.38,114.41,13588.0,107.3014,107.3294,106.9834,107.0114,13588.0
2018-08-13 12:30:00,114.41,114.47,114.26,114.28,12950.0,107.0114,107.0675,106.8711,106.8898,12950.0
2018-08-13 13:00:00,114.27,114.31,114.01,114.28,13196.0,106.8805,106.9179,106.6373,106.8898,13196.0
2018-08-13 13:30:00,114.28,114.51,114.28,114.38,19257.0,106.8898,107.105,106.8898,106.9834,19257.0
2018-08-13 14:00:00,114.37,114.74,114.31,114.72,17237.0,106.974,107.3201,106.9179,107.3014,17237.0
2018-08-13 14:30:00,114.73,114.75,114.39,114.51,20013.0,107.3107,107.3294,106.9927,107.105,20013.0
2018-08-13 15:00:00,114.49,114.55,114.19,114.25,32758.0,107.0862,107.1424,106.8056,106.8618,32758.0
2018-08-13 15:30:00,114.25,114.41,114.13,114.28,63773.0,106.8618,107.0114,106.7495,106.8898,63773.0
2018-08-14 09:30:00,114.39,115.03,114.24,114.41,68720.0,106.9927,107.5913,106.8524,107.0114,68720.0
2018-08-14 10:00:00,114.48,114.66,114.27,114.39,19992.0,107.0769,107.2453,106.8805,106.9927,19992.0
2018-08-14 10:30:00,114.41,114.55,114.24,114.43,20781.0,107.0114,107.1424,106.8524,107.0301,20781.0
2018-08-14 11:00:00,114.46,114.55,114.34,114.52,49694.0,107.0582,107.1424,106.9459,107.1143,49694.0
2018-08-14 11:30:00,114.55,114.55,114.36,114.48,37832.0,107.1424,107.1424,106.9647,107.0769,37832.0
2018-08-14 12:00:00,114.48,114.8,114.44,114.75,109005.0,107.0769,107.3762,107.0395,107.3294,109005.0
2018-08-14 12:30:00,114.77,115.19,114.49,114.59,47746.0,107.3481,107.741,107.0862,107.1798,47746.0
2018-08-14 13:00:00,114.54,114.88,114.25,114.88,51833.0,107.133,107.451,106.8618,107.451,51833.0
2018-08-14 13:30:00,114.91,115.09,114.59,114.73,26019.0,107.4791,107.6474,107.1798,107.3107,26019.0
2018-08-14 14:00:00,114.72,114.79,114.24,114.53,32355.0,107.3014,107.3668,106.8524,107.1237,32355.0
2018-08-14 14:30:00,114.55,114.76,114.45,114.45,20459.0,107.1424,107.3388,107.0488,107.0488,20459.0
2018-08-14 15:00:00,114.48,114.58,114.3,114.4,16722.0,107.0769,107.1704,106.9085,107.0021,16722.0
2018-08-14 15:30:00,114.39,114.56,114.26,114.54,62347.0,106.9927,107.1517,106.8711,107.133,62347.0
2018-08-15 09:30:00,114.17,114.5,114.15,114.24,8625.0,106.7869,107.0956,106.7682,106.8524,8625.0
2018-08-15 10:00:00,114.13,114.29,113.68,114.03,8900.0,106.7495,106.8992,106.3286,106.656,8900.0
2018-08-15 10:30:00,113.99,114.09,113.39,113.39,13860.0,106.6186,106.7121,106.0574,106.0574,13860.0
2018-08-15 11:00:00,113.34,113.92,113.33,113.73,57153.0,106.0106,106.5531,106.0013,106.3754,57153.0
2018-08-15 11:30:00,113.73,113.97,113.35,113.44,7900.0,106.3754,106.5999,106.02,106.1041,7900.0
2018-08-15 12:00:00,113.44,113.81,113.39,113.56,11168.0,106.1041,106.4502,106.0574,106.2164,11168.0
2018-08-15 12:30:00,113.54,114.0,113.52,113.99,6200.0,106.1977,106.6279,106.179,106.6186,6200.0
2018-08-15 13:00:00,113.99,114.04,113.42,113.47,30073.0,106.6186,106.6653,106.0854,106.1322,30073.0
2018-08-15 13:30:00,113.48,113.49,113.01,113.05,25463.0,106.1416,106.1509,105.702,105.7394,25463.0
2018-08-15 14:00:00,113.0,113.09,112.62,112.62,17136.0,105.6926,105.7768,105.3372,105.3372,17136.0
2018-08-15 14:30:00,112.63,112.88,112.62,112.88,19558.0,105.3465,105.5804,105.3372,105.5804,19558.0
2018-08-15 15:00:00,113.01,113.23,112.86,113.17,21366.0,105.702,105.9077,105.5617,105.8516,21366.0
2018-08-15 15:30:00,113.2,113.27,112.98,113.0,108613.0,105.8797,105.9451,105.6739,105.6926,108613.0
2018-08-16 09:30:00,113.38,113.46,112.55,112.58,14648.0,106.048,106.1229,105.2717,105.2998,14648.0
2018-08-16 10:00:00,112.74,113.0,112.61,112.82,21450.0,105.4494,105.6926,105.3278,105.5242,21450.0
2018-08-16 10:30:00,112.82,113.06,112.68,112.89,57253.0,105.5242,105.7487,105.3933,105.5897,57253.0
2018-08-16 11:00:00,112.93,113.74,112.93,113.63,28100.0,105.6271,106.3847,105.6271,106.2819,28100.0
2018-08-16 11:30:00,113.64,113.71,113.44,113.68,16870.0,106.2912,106.3567,106.1041,106.3286,16870.0
2018-08-16 12:00:00,113.66,113.71,113.13,113.13,24396.0,106.3099,106.3567,105.8142,105.8142,24396.0
2018-08-16 12:30:00,113.18,113.31,113.16,113.2,44373.0,105.861,105.9826,105.8423,105.8797,44373.0
2018-08-16 13:00:00,113.21,113.85,113.18,113.85,50782.0,105.889,106.4876,105.861,106.4876,50782.0
2018-08-16 13:30:00,113.83,113.92,113.52,113.73,23395.0,106.4689,106.5531,106.179,106.3754,23395.0
2018-08-16 14:00:00,113.72,114.0,113.68,113.69,17745.0,106.366,106.6279,106.3286,106.338,17745.0
2018-08-16 14:30:00,113.73,113.82,113.64,113.66,15981.0,106.3754,106.4596,106.2912,106.3099,15981.0
2018-08-16 15:00:00,113.64,113.64,113.32,113.36,14504.0,106.2912,106.2912,105.9919,106.0293,14504.0
2018-08-16 15:30:00,113.36,113.38,113.16,113.35,66512.0,106.0293,106.048,105.8423,106.02,66512.0
2018-08-17 09:30:00,113.43,114.14,112.73,113.33,16412.0,106.0948,106.7589,105.4401,106.0013,16412.0
2018-08-17 10:00:00,113.5,113.63,113.08,113.14,19261.0,106.1603,106.2819,105.7674,105.8235,19261.0
2018-08-17 10:30:00,113.08,113.45,112.99,113.18,22432.0,105.7674,106.1135,105.6832,105.861,22432.0
2018-08-17 11:00:00,113.21,113.46,113.17,113.28,26750.0,105.889,106.1229,105.8516,105.9545,26750.0
2018-08-17 11:30:00,113.28,113.65,113.22,113.63,36293.0,105.9545,106.3006,105.8984,106.2819,36293.0
2018-08-17 12:00:00,113.62,113.7,113.48,113.65,21304.0,106.2725,106.3473,106.1416,106.3006,21304.0
2018-08-17 12:30:00,113.69,113.76,113.28,113.49,18624.0,106.338,106.4035,105.9545,106.1509,18624.0
2018-08-17 13:00:00,113.49,113.73,113.49,113.69,7405.0,106.1509,106.3754,106.1509,106.338,7405.0
2018-08-17 13:30:00,113.77,113.85,113.65,113.82,11526.0,106.4128,106.4876,106.3006,106.4596,11526.0
2018-08-17 14:00:00,113.86,114.04,113.81,113.98,11618.0,106.497,106.6653,106.4502,106.6092,11618.0
2018-08-17 14:30:00,114.01,114.03,113.8,114.03,22778.0,106.6373,106.656,106.4409,106.656,22778.0
2018-08-17 15:00:00,113.96,114.19,113.78,114.1,21934.0,106.5905,106.8056,106.4222,106.7215,21934.0
2018-08-17 15:30:00,114.15,114.24,114.02,114.11,31006.0,106.7682,106.8524,106.6466,106.7308,31006.0
2018-08-20 09:30:00,114.49,114.94,114.35,114.41,5137.0,107.0862,107.5071,106.9553,107.0114,5137.0
2018-08-20 10:00:00,114.58,114.62,114.32,114.58,10235.0,107.1704,107.2078,106.9272,107.1704,10235.0
2018-08-20 10:30:00,114.58,114.63,114.17,114.17,4365.0,107.1704,107.2172,106.7869,106.7869,4365.0
2018-08-20 11:00:00,114.13,114.66,114.12,114.66,3889.0,106.7495,107.2453,106.7402,107.2453,3889.0
2018-08-20 11:30:00,114.67,114.86,114.62,114.85,6757.0,107.2546,107.4323,107.2078,107.423,6757.0
2018-08-20 12:00:00,114.86,114.87,114.48,114.63,5275.0,107.4323,107.4417,107.0769,107.2172,5275.0
2018-08-20 12:30:00,114.57,114.65,114.57,114.65,1700.0,107.1611,107.2359,107.1611,107.2359,1700.0
2018-08-20 13:00:00,114.66,114.68,114.58,114.61,2753.0,107.2453,107.264,107.1704,107.1985,2753.0
2018-08-20 13:30:00,114.55,114.61,114.47,114.47,3714.0,107.1424,107.1985,107.0675,107.0675,3714.0
2018-08-20 14:00:00,114.51,114.56,114.3,114.35,11486.0,107.105,107.1517,106.9085,106.9553,11486.0
2018-08-20 14:30:00,114.33,114.59,114.32,114.56,9714.0,106.9366,107.1798,106.9272,107.1517,9714.0
2018-08-20 15:00:00,114.49,114.64,114.44,114.57,10806.0,107.0862,107.2265,107.0395,107.1611,10806.0
2018-08-20 15:30:00,114.55,114.59,114.26,114.27,24671.0,107.1424,107.1798,106.8711,106.8805,24671.0
2018-08-21 09:30:00,114.99,115.31,114.35,114.96,17724.0,107.5539,107.8532,106.9553,107.5259,17724.0
2018-08-21 10:00:00,115.07,115.19,114.8,114.85,24043.0,107.6287,107.741,107.3762,107.423,24043.0
2018-08-21 10:30:00,114.83,114.87,114.5,114.77,13271.0,107.4043,107.4417,107.0956,107.3481,13271.0
2018-08-21 11:00:00,114.8,114.96,114.66,114.87,13379.0,107.3762,107.5259,107.2453,107.4417,13379.0
2018-08-21 11:30:00,114.87,114.99,114.57,114.82,12004.0,107.4417,107.5539,107.1611,107.3949,12004.0
2018-08-21 12:00:00,114.85,114.91,114.71,114.91,14632.0,107.423,107.4791,107.292,107.4791,14632.0
2018-08-21 12:30:00,114.9,115.2,114.9,115.11,19651.0,107.4697,107.7503,107.4697,107.6662,19651.0
2018-08-21 13:00:00,115.17,115.17,114.86,114.88,11896.0,107.7223,107.7223,107.4323,107.451,11896.0
2018-08-21 13:30:00,114.92,114.97,114.79,114.8,17043.0,107.4884,107.5352,107.3668,107.3762,17043.0
2018-08-21 14:00:00,114.81,115.05,114.81,115.05,12322.0,107.3856,107.61,107.3856,107.61,12322.0
2018-08-21 14:30:00,115.03,115.04,114.83,114.97,15609.0,107.5913,107.6007,107.4043,107.5352,15609.0
2018-08-21 15:00:00,114.97,115.25,114.93,115.19,28785.0,107.5352,107.7971,107.4978,107.741,28785.0
2018-08-21 15:30:00,115.19,115.23,114.97,115.03,31824.0,107.741,107.7784,107.5352,107.5913,31824.0
2018-08-22 09:30:00,114.6,115.29,114.41,114.86,5069.0,107.1891,107.8345,107.0114,107.4323,5069.0
2018-08-22 10:00:00,114.83,115.28,114.83,115.16,5200.0,107.4043,107.8252,107.4043,107.7129,5200.0
2018-08-22 10:30:00,115.23,115.26,114.94,115.15,10568.0,107.7784,107.8065,107.5071,107.7036,10568.0
2018-08-22 11:00:00,115.18,115.42,115.04,115.19,11823.0,107.7316,107.9561,107.6007,107.741,11823.0
2018-08-22 11:30:00,115.22,115.38,115.15,115.35,9779.0,107.769,107.9187,107.7036,107.8906,9779.0
2018-08-22 12:00:00,115.26,115.43,115.26,115.37,7564.0,107.8065,107.9655,107.8065,107.9093,7564.0
2018-08-22 12:30:00,115.36,115.36,115.21,115.22,6300.0,107.9,107.9,107.7597,107.769,6300.0
2018-08-22 13:00:00,115.15,115.42,115.15,115.4,2959.0,107.7036,107.9561,107.7036,107.9374,2959.0
2018-08-22 13:30:00,115.4,115.62,115.4,115.47,7494.0,107.9374,108.1432,107.9374,108.0029,7494.0
2018-08-22 14:00:00,115.46,115.57,115.28,115.33,6242.0,107.9935,108.0964,107.8252,107.8719,6242.0
2018-08-22 14:30:00,115.4,115.46,115.34,115.44,3483.0,107.9374,107.9935,107.8813,107.9748,3483.0
2018-08-22 15:00:00,115.47,115.54,115.37,115.42,14706.0,108.0029,108.0683,107.9093,107.9561,14706.0
2018-08-22 15:30:00,115.42,115.54,115.33,115.49,20945.0,107.9561,108.0683,107.8719,108.0216,20945.0
2018-08-23 09:30:00,115.4,115.84,115.17,115.45,4705.0,107.9374,108.3489,107.7223,107.9842,4705.0
2018-08-23 10:00:00,115.24,115.86,115.24,115.85,4000.0,107.7877,108.3677,107.7877,108.3583,4000.0
2018-08-23 10:30:00,115.85,115.98,115.55,115.59,6580.0,108.3583,108.4799,108.0777,108.1151,6580.0
2018-08-23 11:00:00,115.56,115.57,115.11,115.24,6215.0,108.0871,108.0964,107.6662,107.7877,6215.0
2018-08-23 11:30:00,115.25,115.61,115.14,115.45,6100.0,107.7971,108.1338,107.6942,107.9842,6100.0
2018-08-23 12:00:00,115.54,115.54,115.4,115.46,2300.0,108.0683,108.0683,107.9374,107.9935,2300.0
2018-08-23 12:30:00,115.61,115.61,115.22,115.23,3706.0,108.1338,108.1338,107.769,107.7784,3706.0
2018-08-23 13:00:00,115.33,115.33,115.13,115.31,2679.0,107.8719,107.8719,107.6849,107.8532,2679.0
2018-08-23 13:30:00,115.3,115.33,115.16,115.19,5834.0,107.8439,107.8719,107.7129,107.741,5834.0
2018-08-23 14:00:00,115.32,115.6,115.27,115.56,3465.0,107.8626,108.1245,107.8158,108.0871,3465.0
2018-08-23 14:30:00,115.56,115.76,115.56,115.66,4790.0,108.0871,108.2741,108.0871,108.1806,4790.0
2018-08-23 15:00:00,115.72,115.75,115.56,115.65,7385.0,108.2367,108.2648,108.0871,108.1712,7385.0
2018-08-23 15:30:00,115.63,115.64,115.26,115.38,24499.0,108.1525,108.1619,107.8065,107.9187,24499.0
2018-08-24 09:30:00,115.2,115.77,114.12,114.65,35219.0,107.7503,108.2835,106.7402,107.2359,35219.0
2018-08-24 10:00:00,114.73,115.27,114.73,114.99,21565.0,107.3107,107.8158,107.3107,107.5539,21565.0
2018-08-24 10:30:00,114.99,115.04,114.65,114.7,18145.0,107.5539,107.6007,107.2359,107.2827,18145.0
2018-08-24 11:00:00,114.76,115.03,114.61,114.61,17582.0,107.3388,107.5913,107.1985,107.1985,17582.0
2018-08-24 11:30:00,114.68,114.88,114.6,114.85,14615.0,107.264,107.451,107.1891,107.423,14615.0
2018-08-24 12:00:00,114.88,115.0,114.81,114.9,11533.0,107.451,107.5633,107.3856,107.4697,11533.0
2018-08-24 12:30:00,114.87,114.95,114.76,114.89,9243.0,107.4417,107.5165,107.3388,107.4604,9243.0
2018-08-24 13:00:00,114.87,114.95,114.82,114.82,9873.0,107.4417,107.5165,107.3949,107.3949,9873.0
2018-08-24 13:30:00,114.81,114.86,114.75,114.8,9675.0,107.3856,107.4323,107.3294,107.3762,9675.0
2018-08-24 14:00:00,114.84,114.9,114.76,114.9,9481.0,107.4136,107.4697,107.3388,107.4697,9481.0
2018-08-24 14:30:00,114.93,114.93,114.78,114.85,6774.0,107.4978,107.4978,107.3575,107.423,6774.0
2018-08-24 15:00:00,114.87,115.03,114.78,115.0,11345.0,107.4417,107.5913,107.3575,107.5633,11345.0
2018-08-24 15:30:00,115.02,115.05,114.9,114.99,44404.0,107.582,107.61,107.4697,107.5539,44404.0
2018-08-27 09:30:00,115.45,115.45,115.13,115.29,5037.0,107.9842,107.9842,107.6849,107.8345,5037.0
2018-08-27 10:00:00,115.33,115.88,115.33,115.61,13100.0,107.8719,108.3864,107.8719,108.1338,13100.0
2018-08-27 10:30:00,115.45,115.62,115.33,115.53,6392.0,107.9842,108.1432,107.8719,108.059,6392.0
2018-08-27 11:00:00,115.57,115.86,115.54,115.86,8310.0,108.0964,108.3677,108.0683,108.3677,8310.0
2018-08-27 11:30:00,115.83,115.87,115.62,115.72,8273.0,108.3396,108.377,108.1432,108.2367,8273.0
2018-08-27 12:00:00,115.76,115.79,115.58,115.58,2736.0,108.2741,108.3022,108.1058,108.1058,2736.0
2018-08-27 12:30:00,115.55,115.67,115.53,115.55,5501.0,108.0777,108.1899,108.059,108.0777,5501.0
2018-08-27 13:00:00,115.64,115.64,115.48,115.49,4300.0,108.1619,108.1619,108.0122,108.0216,4300.0
2018-08-27 13:30:00,115.49,115.55,115.45,115.51,4175.0,108.0216,108.0777,107.9842,108.0403,4175.0
2018-08-27 14:00:00,115.52,115.64,115.29,115.32,6775.0,108.0496,108.1619,107.8345,107.8626,6775.0
2018-08-27 14:30:00,115.35,115.36,115.11,115.2,9620.0,107.8906,107.9,107.6662,107.7503,9620.0
2018-08-27 15:00:00,115.19,115.22,114.92,115.03,16442.0,107.741,107.769,107.4884,107.5913,16442.0
2018-08-27 15:30:00,115.02,115.18,114.96,115.1,54130.0,107.582,107.7316,107.5259,107.6568,54130.0
2018-08-28 09:30:00,114.98,115.49,114.78,115.05,10290.0,107.8627,108.3411,107.6751,107.9284,10290.0
2018-08-28 10:00:00,115.05,115.21,114.7,114.7,5830.0,107.9284,108.0785,107.6,107.6,5830.0
2018-08-28 10:30:00,114.7,114.83,114.61,114.66,6777.0,107.6,107.722,107.5156,107.5625,6777.0
2018-08-28 11:00:00,114.76,114.91,114.63,114.89,9062.0,107.6563,107.797,107.5344,107.7783,9062.0
2018-08-28 11:30:00,114.81,114.85,114.49,114.51,13931.0,107.7032,107.7408,107.403,107.4218,13931.0
2018-08-28 12:00:00,114.46,114.79,114.46,114.48,6138.0,107.3749,107.6845,107.3749,107.3937,6138.0
2018-08-28 12:30:00,114.54,114.59,114.45,114.51,3740.0,107.4499,107.4969,107.3655,107.4218,3740.0
2018-08-28 13:00:00,114.53,114.64,114.44,114.46,4868.0,107.4406,107.5438,107.3561,107.3749,4868.0
2018-08-28 13:30:00,114.49,114.55,114.44,114.52,6054.0,107.403,107.4593,107.3561,107.4312,6054.0
2018-08-28 14:00:00,114.51,114.68,114.49,114.54,6158.0,107.4218,107.5813,107.403,107.4499,6158.0
2018-08-28 14:30:00,114.55,114.75,114.52,114.71,10120.0,107.4593,107.6469,107.4312,107.6094,10120.0
2018-08-28 15:00:00,114.73,114.96,114.73,114.88,16895.0,107.6282,107.8439,107.6282,107.7689,16895.0
2018-08-28 15:30:00,114.88,115.08,114.86,114.94,35778.0,107.7689,107.9565,107.7501,107.8252,35778.0
2018-08-29 09:30:00,115.21,115.22,114.62,114.76,9739.0,108.0785,108.0879,107.525,107.6563,9739.0
2018-08-29 10:00:00,114.67,114.7,114.5,114.68,7914.0,107.5719,107.6,107.4124,107.5813,7914.0
2018-08-29 10:30:00,114.65,114.98,114.65,114.84,5711.0,107.5531,107.8627,107.5531,107.7314,5711.0
2018-08-29 11:00:00,114.78,114.95,114.64,114.9,4070.0,107.6751,107.8346,107.5438,107.7877,4070.0
2018-08-29 11:30:00,114.86,114.91,114.48,114.87,6866.0,107.7501,107.797,107.3937,107.7595,6866.0
2018-08-29 12:00:00,114.8,115.19,114.8,115.19,4206.0,107.6939,108.0597,107.6939,108.0597,4206.0
2018-08-29 12:30:00,115.15,115.27,115.1,115.15,4243.0,108.0222,108.1348,107.9753,108.0222,4243.0
2018-08-29 13:00:00,115.15,115.18,115.03,115.03,2600.0,108.0222,108.0503,107.9096,107.9096,2600.0
2018-08-29 13:30:00,115.04,115.05,114.67,114.73,5148.0,107.919,107.9284,107.5719,107.6282,5148.0
2018-08-29 14:00:00,114.8,114.93,114.72,114.9,7760.0,107.6939,107.8158,107.6188,107.7877,7760.0
2018-08-29 14:30:00,114.86,115.16,114.84,115.16,3811.0,107.7501,108.0316,107.7314,108.0316,3811.0
2018-08-29 15:00:00,115.19,115.21,114.94,115.11,17993.0,108.0597,108.0785,107.8252,107.9847,17993.0
2018-08-29 15:30:00,115.13,115.22,114.97,115.07,22046.0,108.0034,108.0879,107.8533,107.9471,22046.0
2018-08-30 09:30:00,114.75,114.92,114.29,114.81,6989.0,107.6469,107.8064,107.2154,107.7032,6989.0
2018-08-30 10:00:00,114.63,114.96,114.59,114.9,8080.0,107.5344,107.8439,107.4969,107.7877,8080.0
2018-08-30 10:30:00,114.92,114.92,114.33,114.6,20618.0,107.8064,107.8064,107.2529,107.5062,20618.0
2018-08-30 11:00:00,114.48,114.66,114.42,114.49,4010.0,107.3937,107.5625,107.3374,107.403,4010.0
2018-08-30 11:30:00,114.54,114.59,114.43,114.44,5725.0,107.4499,107.4969,107.3468,107.3561,5725.0
2018-08-30 12:00:00,114.41,114.55,114.28,114.48,3902.0,107.328,107.4593,107.206,107.3937,3902.0
2018-08-30 12:30:00,114.47,114.7,114.45,114.7,5879.0,107.3843,107.6,107.3655,107.6,5879.0
2018-08-30 13:00:00,114.69,114.77,114.63,114.74,4988.0,107.5907,107.6657,107.5344,107.6376,4988.0
2018-08-30 13:30:00,114.82,114.82,114.6,114.68,3873.0,107.7126,107.7126,107.5062,107.5813,3873.0
2018-08-30 14:00:00,114.59,114.69,114.15,114.25,7345.0,107.4969,107.5907,107.0841,107.1779,7345.0
2018-08-30 14:30:00,114.28,114.41,114.21,114.21,9862.0,107.206,107.328,107.1404,107.1404,9862.0
2018-08-30 15:00:00,114.21,114.4,114.11,114.22,12452.0,107.1404,107.3186,107.0466,107.1498,12452.0
2018-08-30 15:30:00,114.23,114.38,114.15,114.23,37194.0,107.1591,107.2999,107.0841,107.1591,37194.0
2018-08-31 09:30:00,114.09,114.81,113.54,114.5,4953.0,107.0278,107.7032,106.5118,107.4124,4953.0
2018-08-31 10:00:00,114.48,114.53,114.03,114.15,6102.0,107.3937,107.4406,106.9715,107.0841,6102.0
2018-08-31 10:30:00,114.06,114.24,113.88,114.18,5016.0,106.9997,107.1685,106.8308,107.1122,5016.0
2018-08-31 11:00:00,114.18,114.22,113.89,114.07,5107.0,107.1122,107.1498,106.8402,107.009,5107.0
2018-08-31 11:30:00,114.07,114.15,113.83,113.87,5606.0,107.009,107.0841,106.7839,106.8214,5606.0
2018-08-31 12:00:00,113.81,114.11,113.74,114.01,4700.0,106.7651,107.0466,106.6995,106.9528,4700.0
2018-08-31 12:30:00,114.03,114.18,113.9,114.16,3855.0,106.9715,107.1122,106.8496,107.0935,3855.0
2018-08-31 13:00:00,114.19,114.32,114.16,114.22,3774.0,107.1216,107.2436,107.0935,107.1498,3774.0
2018-08-31 13:30:00,114.23,114.43,114.11,114.26,7482.0,107.1591,107.3468,107.0466,107.1873,7482.0
2018-08-31 14:00:00,114.34,114.36,114.23,114.32,4831.0,107.2623,107.2811,107.1591,107.2436,4831.0
2018-08-31 14:30:00,114.18,114.48,114.17,114.39,8065.0,107.1122,107.3937,107.1029,107.3092,8065.0
2018-08-31 15:00:00,114.37,114.67,114.37,114.47,12742.0,107.2905,107.5719,107.2905,107.3843,12742.0
2018-08-31 15:30:00,114.41,114.56,114.38,114.42,29363.0,107.328,107.4687,107.2999,107.3374,29363.0
2018-09-04 09:30:00,114.39,114.93,114.05,114.81,10783.0,107.3092,107.8158,106.9903,107.7032,10783.0
2018-09-04 10:00:00,114.87,114.99,114.24,114.5,15113.0,107.7595,107.8721,107.1685,107.4124,15113.0
2018-09-04 10:30:00,114.51,114.6,114.09,114.26,27883.0,107.4218,107.5062,107.0278,107.1873,27883.0
2018-09-04 11:00:00,114.26,114.47,113.92,113.95,13474.0,107.1873,107.3843,106.8683,106.8965,13474.0
2018-09-04 11:30:00,113.89,113.95,113.5,113.5,3891.0,106.8402,106.8965,106.4743,106.4743,3891.0
2018-09-04 12:00:00,113.46,113.75,113.29,113.42,9190.0,106.4368,106.7088,106.2773,106.3993,9190.0
2018-09-04 12:30:00,113.54,113.58,113.43,113.58,3083.0,106.5118,106.5494,106.4087,106.5494,3083.0
2018-09-04 13:00:00,113.64,113.85,113.64,113.81,2912.0,106.6057,106.8027,106.6057,106.7651,2912.0
2018-09-04 13:30:00,113.8,113.87,113.71,113.83,3402.0,106.7558,106.8214,106.6713,106.7839,3402.0
2018-09-04 14:00:00,113.85,113.92,113.65,113.88,4741.0,106.8027,106.8683,106.615,106.8308,4741.0
2018-09-04 14:30:00,113.83,114.01,113.82,113.94,4685.0,106.7839,106.9528,106.7745,106.8871,4685.0
2018-09-04 15:00:00,113.92,113.99,113.82,113.82,6062.0,106.8683,106.934,106.7745,106.7745,6062.0
2018-09-04 15:30:00,113.9,113.91,113.71,113.77,25043.0,106.8496,106.8589,106.6713,106.7276,25043.0
2018-09-05 09:30:00,113.12,113.17,112.52,112.62,7180.0,106.1178,106.1648,105.555,105.6488,7180.0
2018-09-05 10:00:00,112.73,112.97,112.04,112.21,6180.0,105.752,105.9771,105.1047,105.2642,6180.0
2018-09-05 10:30:00,112.38,112.84,112.16,112.71,3256.0,105.4237,105.8552,105.2173,105.7332,3256.0
2018-09-05 11:00:00,112.71,112.87,112.49,112.74,4720.0,105.7332,105.8833,105.5268,105.7614,4720.0
2018-09-05 11:30:00,112.7,112.91,112.55,112.91,3383.0,105.7238,105.9208,105.5831,105.9208,3383.0
2018-09-05 12:00:00,112.89,113.0,112.6,112.6,4988.0,105.9021,106.0053,105.63,105.63,4988.0
2018-09-05 12:30:00,112.82,112.87,112.62,112.62,5874.0,105.8364,105.8833,105.6488,105.6488,5874.0
2018-09-05 13:00:00,112.58,112.94,112.51,112.77,18677.0,105.6113,105.949,105.5456,105.7895,18677.0
2018-09-05 13:30:00,112.78,112.88,112.6,112.71,4904.0,105.7989,105.8927,105.63,105.7332,4904.0
2018-09-05 14:00:00,112.75,112.84,112.57,112.76,10019.0,105.7707,105.8552,105.6019,105.7801,10019.0
2018-09-05 14:30:00,112.84,113.02,112.75,112.94,9372.0,105.8552,106.024,105.7707,105.949,9372.0
2018-09-05 15:00:00,112.86,113.08,112.82,112.96,5900.0,105.8739,106.0803,105.8364,105.9677,5900.0
2018-09-05 15:30:00,112.96,113.05,112.8,112.96,44291.0,105.9677,106.0522,105.8177,105.9677,44291.0
2018-09-06 09:30:00,112.97,112.99,112.53,112.85,5459.0,105.9771,105.9959,105.5644,105.8646,5459.0
2018-09-06 10:00:00,112.82,113.27,112.77,113.27,4167.0,105.8364,106.2586,105.7895,106.2586,4167.0
2018-09-06 10:30:00,113.28,113.34,113.04,113.12,5295.0,106.2679,106.3242,106.0428,106.1178,5295.0
2018-09-06 11:00:00,113.05,113.07,112.72,112.97,5013.0,106.0522,106.0709,105.7426,105.9771,5013.0
2018-09-06 11:30:00,112.95,113.06,112.69,113.0,10166.0,105.9584,106.0616,105.7145,106.0053,10166.0
2018-09-06 12:00:00,113.02,113.29,113.0,113.13,4804.0,106.024,106.2773,106.0053,106.1272,4804.0
2018-09-06 12:30:00,113.16,113.6,113.15,113.46,7050.0,106.1554,106.5681,106.146,106.4368,7050.0
2018-09-06 13:00:00,113.42,113.78,113.21,113.6,8993.0,106.3993,106.737,106.2023,106.5681,8993.0
2018-09-06 13:30:00,113.53,113.73,113.5,113.67,9654.0,106.5025,106.6901,106.4743,106.6338,9654.0
2018-09-06 14:00:00,113.66,113.79,113.59,113.67,10679.0,106.6244,106.7464,106.5588,106.6338,10679.0
2018-09-06 14:30:00,113.73,113.88,113.45,113.45,5785.0,106.6901,106.8308,106.4274,106.4274,5785.0
2018-09-06 15:00:00,113.47,113.7,113.44,113.52,11224.0,106.4462,106.6619,106.418,106.4931,11224.0
2018-09-06 15:30:00,113.52,113.57,113.28,113.34,33855.0,106.4931,106.54,106.2679,106.3242,33855.0
2018-09-07 09:30:00,113.09,113.55,112.97,113.42,2697.0,106.0897,106.5212,105.9771,106.3993,2697.0
2018-09-07 10:00:00,113.53,113.82,113.29,113.82,3579.0,106.5025,106.7745,106.2773,106.7745,3579.0
2018-09-07 10:30:00,113.85,114.39,113.81,114.05,6071.0,106.8027,107.3092,106.7651,106.9903,6071.0
2018-09-07 11:00:00,114.11,114.23,113.94,114.18,3986.0,107.0466,107.1591,106.8871,107.1122,3986.0
2018-09-07 11:30:00,114.24,114.5,114.07,114.11,7770.0,107.1685,107.4124,107.009,107.0466,7770.0
2018-09-07 12:00:00,114.07,114.1,113.44,113.66,7178.0,107.009,107.0372,106.418,106.6244,7178.0
2018-09-07 12:30:00,113.66,113.87,113.58,113.8,6845.0,106.6244,106.8214,106.5494,106.7558,6845.0
2018-09-07 13:00:00,113.86,113.9,113.48,113.48,6803.0,106.812,106.8496,106.4556,106.4556,6803.0
2018-09-07 13:30:00,113.4,113.52,113.32,113.44,5121.0,106.3805,106.4931,106.3055,106.418,5121.0
2018-09-07 14:00:00,113.4,113.57,113.14,113.36,23676.0,106.3805,106.54,106.1366,106.343,23676.0
2018-09-07 14:30:00,113.36,113.48,113.12,113.44,13186.0,106.343,106.4556,106.1178,106.418,13186.0
2018-09-07 15:00:00,113.46,113.59,113.39,113.59,9273.0,106.4368,106.5588,106.3711,106.5588,9273.0
2018-09-07 15:30:00,113.57,113.6,113.27,113.33,25444.0,106.54,106.5681,106.2586,106.3148,25444.0
2018-09-10 09:30:00,113.65,113.68,112.91,113.51,4277.0,106.615,106.6432,105.9208,106.4837,4277.0
2018-09-10 10:00:00,113.49,113.64,113.19,113.29,6438.0,106.4649,106.6057,106.1835,106.2773,6438.0
2018-09-10 10:30:00,113.17,113.58,113.1,113.28,4535.0,106.1648,106.5494,106.0991,106.2679,4535.0
2018-09-10 11:00:00,113.25,113.64,113.19,113.64,2348.0,106.2398,106.6057,106.1835,106.6057,2348.0
2018-09-10 11:30:00,113.54,113.57,113.06,113.2,5369.0,106.5118,106.54,106.0616,106.1929,5369.0
2018-09-10 12:00:00,113.19,113.32,112.79,112.86,6106.0,106.1835,106.3055,105.8083,105.8739,6106.0
2018-09-10 12:30:00,112.94,113.12,112.8,112.8,4109.0,105.949,106.1178,105.8177,105.8177,4109.0
2018-09-10 13:00:00,112.79,113.05,112.72,112.94,7117.0,105.8083,106.0522,105.7426,105.949,7117.0
2018-09-10 13:30:00,112.98,113.01,112.78,113.01,5030.0,105.9865,106.0147,105.7989,106.0147,5030.0
2018-09-10 14:00:00,113.0,113.03,112.86,113.03,8978.0,106.0053,106.0334,105.8739,106.0334,8978.0
2018-09-10 14:30:00,113.03,113.28,112.99,113.17,10463.0,106.0334,106.2679,105.9959,106.1648,10463.0
2018-09-10 15:00:00,113.17,113.28,112.98,113.06,12946.0,106.1648,106.2679,105.9865,106.0616,12946.0
2018-09-10 15:30:00,113.08,113.18,113.01,113.03,32252.0,106.0803,106.1741,106.0147,106.0334,32252.0
2018-09-11 09:30:00,112.88,113.25,112.86,113.25,8077.0,105.8927,106.2398,105.8739,106.2398,8077.0
2018-09-11 10:00:00,113.19,113.6,113.13,113.6,3320.0,106.1835,106.5681,106.1272,106.5681,3320.0
2018-09-11 10:30:00,113.43,113.59,113.18,113.19,7608.0,106.4087,106.5588,106.1741,106.1835,7608.0
2018-09-11 11:00:00,113.21,113.32,113.16,113.27,4333.0,106.2023,106.3055,106.1554,106.2586,4333.0
2018-09-11 11:30:00,113.46,113.64,113.19,113.6,15990.0,106.4368,106.6057,106.1835,106.5681,15990.0
2018-09-11 12:00:00,113.63,113.78,113.53,113.59,6287.0,106.5963,106.737,106.5025,106.5588,6287.0
2018-09-11 12:30:00,113.49,113.85,113.45,113.81,8687.0,106.4649,106.8027,106.4274,106.7651,8687.0
2018-09-11 13:00:00,113.72,113.76,113.6,113.63,6200.0,106.6807,106.7182,106.5681,106.5963,6200.0
2018-09-11 13:30:00,113.57,113.63,113.38,113.55,5021.0,106.54,106.5963,106.3618,106.5212,5021.0
2018-09-11 14:00:00,113.53,113.69,113.52,113.59,4821.0,106.5025,106.6526,106.4931,106.5588,4821.0
2018-09-11 14:30:00,113.63,113.76,113.63,113.67,4399.0,106.5963,106.7182,106.5963,106.6338,4399.0
2018-09-11 15:00:00,113.73,114.0,113.69,114.0,21075.0,106.6901,106.9434,106.6526,106.9434,21075.0
2018-09-11 15:30:00,113.98,114.13,113.79,113.88,65062.0,106.9246,107.0653,106.7464,106.8308,65062.0
2018-09-12 09:30:00,114.02,114.15,113.52,113.52,9613.0,106.9621,107.0841,106.4931,106.4931,9613.0
2018-09-12 10:00:00,113.56,113.57,112.86,113.16,6726.0,106.5306,106.54,105.8739,106.1554,6726.0
2018-09-12 10:30:00,113.06,113.07,112.82,112.95,7130.0,106.0616,106.0709,105.8364,105.9584,7130.0
2018-09-12 11:00:00,112.81,113.68,112.8,113.34,7368.0,105.827,106.6432,105.8177,106.3242,7368.0
2018-09-12 11:30:00,113.32,113.48,112.71,113.07,6000.0,106.3055,106.4556,105.7332,106.0709,6000.0
2018-09-12 12:00:00,113.16,113.19,112.93,112.95,5700.0,106.1554,106.1835,105.9396,105.9584,5700.0
2018-09-12 12:30:00,112.93,113.11,112.79,113.07,5623.0,105.9396,106.1085,105.8083,106.0709,5623.0
2018-09-12 13:00:00,113.09,113.11,112.93,112.98,10196.0,106.0897,106.1085,105.9396,105.9865,10196.0
2018-09-12 13:30:00,112.9,112.93,112.55,112.7,36616.0,105.9115,105.9396,105.5831,105.7238,36616.0
2018-09-12 14:00:00,112.7,113.03,112.7,112.94,4905.0,105.7238,106.0334,105.7238,105.949,4905.0
2018-09-12 14:30:00,113.01,113.35,113.0,113.14,7159.0,106.0147,106.3336,106.0053,106.1366,7159.0
2018-09-12 15:00:00,113.15,113.51,113.15,113.47,7863.0,106.146,106.4837,106.146,106.4462,7863.0
2018-09-12 15:30:00,113.46,113.73,113.32,113.34,41126.0,106.4368,106.6901,106.3055,106.3242,41126.0
2018-09-13 09:30:00,113.69,114.26,113.69,113.78,17767.0,106.6526,107.1873,106.6526,106.737,17767.0
2018-09-13 10:00:00,113.89,114.0,113.7,113.7,13061.0,106.8402,106.9434,106.6619,106.6619,13061.0
2018-09-13 10:30:00,113.82,113.91,113.65,113.73,7637.0,106.7745,106.8589,106.615,106.6901,7637.0
2018-09-13 11:00:00,113.64,113.77,113.4,113.71,11125.0,106.6057,106.7276,106.3805,106.6713,11125.0
2018-09-13 11:30:00,113.6,113.74,113.51,113.67,5857.0,106.5681,106.6995,106.4837,106.6338,5857.0
2018-09-13 12:00:00,113.65,113.68,113.49,113.5,5110.0,106.615,106.6432,106.4649,106.4743,5110.0
2018-09-13 12:30:00,113.5,113.5,113.19,113.29,15498.0,106.4743,106.4743,106.1835,106.2773,15498.0
2018-09-13 13:00:00,113.35,113.35,113.07,113.2,8750.0,106.3336,106.3336,106.0709,106.1929,8750.0
2018-09-13 13:30:00,113.2,113.3,113.07,113.07,9811.0,106.1929,106.2867,106.0709,106.0709,9811.0
2018-09-13 14:00:00,113.22,113.22,112.83,113.15,8460.0,106.2117,106.2117,105.8458,106.146,8460.0
2018-09-13 14:30:00,113.15,113.29,113.09,113.26,9960.0,106.146,106.2773,106.0897,106.2492,9960.0
2018-09-13 15:00:00,113.3,113.34,113.15,113.22,22201.0,106.2867,106.3242,106.146,106.2117,22201.0
2018-09-13 15:30:00,113.15,113.2,112.94,113.12,36350.0,106.146,106.1929,105.949,106.1178,36350.0
2018-09-14 09:30:00,113.13,113.67,113.13,113.41,5075.0,106.1272,106.6338,106.1272,106.3899,5075.0
2018-09-14 10:00:00,113.53,114.17,113.43,114.01,13822.0,106.5025,107.1029,106.4087,106.9528,13822.0
2018-09-14 10:30:00,114.07,114.14,113.9,114.04,7883.0,107.009,107.0747,106.8496,106.9809,7883.0
2018-09-14 11:00:00,113.92,114.32,113.81,114.26,50910.0,106.8683,107.2436,106.7651,107.1873,50910.0
2018-09-14 11:30:00,114.25,114.47,114.03,114.47,11800.0,107.1779,107.3843,106.9715,107.3843,11800.0
2018-09-14 12:00:00,114.46,114.46,114.18,114.22,10925.0,107.3749,107.3749,107.1122,107.1498,10925.0
2018-09-14 12:30:00,114.21,114.36,114.17,114.27,9135.0,107.1404,107.2811,107.1029,107.1967,9135.0
2018-09-14 13:00:00,114.31,114.51,114.15,114.51,23351.0,107.2342,107.4218,107.0841,107.4218,23351.0
2018-09-14 13:30:00,114.51,114.76,114.48,114.62,10256.0,107.4218,107.6563,107.3937,107.525,10256.0
2018-09-14 14:00:00,114.63,114.74,114.58,114.71,17184.0,107.5344,107.6376,107.4875,107.6094,17184.0
2018-09-14 14:30:00,114.74,114.83,114.65,114.77,10305.0,107.6376,107.722,107.5531,107.6657,10305.0
2018-09-14 15:00:00,114.75,115.28,114.71,115.17,30253.0,107.6469,108.1441,107.6094,108.041,30253.0
2018-09-14 15:30:00,115.19,115.62,115.18,115.27,104415.0,108.0597,108.4631,108.0503,108.1348,104415.0
2018-09-17 09:30:00,115.21,115.21,114.14,114.57,5245.0,108.0785,108.0785,107.0747,107.4781,5245.0
2018-09-17 10:00:00,114.37,114.4,113.93,114.19,8762.0,107.2905,107.3186,106.8777,107.1216,8762.0
2018-09-17 10:30:00,114.11,114.28,114.01,114.25,18254.0,107.0466,107.206,106.9528,107.1779,18254.0
2018-09-17 11:00:00,114.2,114.47,114.15,114.29,15470.0,107.131,107.3843,107.0841,107.2154,15470.0
2018-09-17 11:30:00,114.3,114.56,114.3,114.56,9118.0,107.2248,107.4687,107.2248,107.4687,9118.0
2018-09-17 12:00:00,114.52,114.64,114.36,114.39,10598.0,107.4312,107.5438,107.2811,107.3092,10598.0
2018-09-17 12:30:00,114.31,114.31,113.91,114.07,14858.0,107.2342,107.2342,106.8589,107.009,14858.0
2018-09-17 13:00:00,114.05,114.08,113.64,113.78,15820.0,106.9903,107.0184,106.6057,106.737,15820.0
2018-09-17 13:30:00,113.73,113.73,113.35,113.35,12950.0,106.6901,106.6901,106.3336,106.3336,12950.0
2018-09-17 14:00:00,113.31,113.47,113.06,113.41,13851.0,106.2961,106.4462,106.0616,106.3899,13851.0
2018-09-17 14:30:00,113.41,113.52,113.17,113.22,18213.0,106.3899,106.4931,106.1648,106.2117,18213.0
2018-09-17 15:00:00,113.23,113.31,113.07,113.09,26023.0,106.221,106.2961,106.0709,106.0897,26023.0
2018-09-17 15:30:00,113.1,113.23,112.99,113.11,52642.0,106.0991,106.221,105.9959,106.1085,52642.0
2018-09-18 09:30:00,112.83,113.66,112.3,113.53,7907.0,105.8458,106.6244,105.3486,106.5025,7907.0
2018-09-18 10:00:00,113.46,113.95,113.3,113.95,28917.0,106.4368,106.8965,106.2867,106.8965,28917.0
2018-09-18 10:30:00,113.9,115.02,113.9,114.62,121299.0,106.8496,107.9002,106.8496,107.525,121299.0
2018-09-18 11:00:00,114.65,114.65,114.26,114.43,9218.0,107.5531,107.5531,107.1873,107.3468,9218.0
2018-09-18 11:30:00,114.48,114.67,114.28,114.35,7961.0,107.3937,107.5719,107.206,107.2717,7961.0
2018-09-18 12:00:00,114.3,114.43,114.13,114.13,4721.0,107.2248,107.3468,107.0653,107.0653,4721.0
2018-09-18 12:30:00,114.14,114.19,113.86,113.93,6468.0,107.0747,107.1216,106.812,106.8777,6468.0
2018-09-18 13:00:00,113.95,114.05,113.81,113.82,5356.0,106.8965,106.9903,106.7651,106.7745,5356.0
2018-09-18 13:30:00,113.83,114.27,113.83,114.27,16246.0,106.7839,107.1967,106.7839,107.1967,16246.0
2018-09-18 14:00:00,114.25,114.59,114.24,114.59,11041.0,107.1779,107.4969,107.1685,107.4969,11041.0
2018-09-18 14:30:00,114.57,114.67,114.45,114.52,10200.0,107.4781,107.5719,107.3655,107.4312,10200.0
2018-09-18 15:00:00,114.52,114.73,114.52,114.64,10393.0,107.4312,107.6282,107.4312,107.5438,10393.0
2018-09-18 15:30:00,114.67,114.69,114.45,114.55,40920.0,107.5719,107.5907,107.3655,107.4593,40920.0
2018-09-19 09:30:00,114.68,114.68,114.23,114.43,2262.0,107.5813,107.5813,107.1591,107.3468,2262.0
2018-09-19 10:00:00,114.45,114.84,114.41,114.64,10266.0,107.3655,107.7314,107.328,107.5438,10266.0
2018-09-19 10:30:00,114.69,114.73,114.2,114.3,3581.0,107.5907,107.6282,107.131,107.2248,3581.0
2018-09-19 11:00:00,114.36,114.65,114.3,114.38,6000.0,107.2811,107.5531,107.2248,107.2999,6000.0
2018-09-19 11:30:00,114.47,114.47,114.2,114.38,5680.0,107.3843,107.3843,107.131,107.2999,5680.0
2018-09-19 12:00:00,114.31,114.31,113.95,114.02,6334.0,107.2342,107.2342,106.8965,106.9621,6334.0
2018-09-19 12:30:00,113.84,113.94,113.62,113.88,6333.0,106.7933,106.8871,106.5869,106.8308,6333.0
2018-09-19 13:00:00,113.88,113.88,113.73,113.8,5581.0,106.8308,106.8308,106.6901,106.7558,5581.0
2018-09-19 13:30:00,113.76,113.77,113.47,113.62,7552.0,106.7182,106.7276,106.4462,106.5869,7552.0
2018-09-19 14:00:00,113.62,113.62,113.31,113.39,7660.0,106.5869,106.5869,106.2961,106.3711,7660.0
2018-09-19 14:30:00,113.38,113.38,113.17,113.24,6598.0,106.3618,106.3618,106.1648,106.2304,6598.0
2018-09-19 15:00:00,113.27,113.41,113.24,113.34,13833.0,106.2586,106.3899,106.2304,106.3242,13833.0
2018-09-19 15:30:00,113.3,113.65,113.29,113.61,32981.0,106.2867,106.615,106.2773,106.5775,32981.0
2018-09-20 09:30:00,114.09,114.43,113.9,114.0,9711.0,107.0278,107.3468,106.8496,106.9434,9711.0
2018-09-20 10:00:00,113.99,114.42,113.99,114.17,8736.0,106.934,107.3374,106.934,107.1029,8736.0
2018-09-20 10:30:00,114.2,114.46,114.18,114.29,7892.0,107.131,107.3749,107.1122,107.2154,7892.0
2018-09-20 11:00:00,114.3,114.46,114.25,114.29,27790.0,107.2248,107.3749,107.1779,107.2154,27790.0
2018-09-20 11:30:00,114.3,114.36,114.19,114.24,9176.0,107.2248,107.2811,107.1216,107.1685,9176.0
2018-09-20 12:00:00,114.27,114.28,114.14,114.28,5957.0,107.1967,107.206,107.0747,107.206,5957.0
2018-09-20 12:30:00,114.29,114.36,114.17,114.19,9394.0,107.2154,107.2811,107.1029,107.1216,9394.0
2018-09-20 13:00:00,114.22,114.24,113.98,114.06,11498.0,107.1498,107.1685,106.9246,106.9997,11498.0
2018-09-20 13:30:00,114.08,114.12,113.95,113.99,7407.0,107.0184,107.0559,106.8965,106.934,7407.0
2018-09-20 14:00:00,114.01,114.18,113.96,114.1,5822.0,106.9528,107.1122,106.9058,107.0372,5822.0
2018-09-20 14:30:00,114.15,114.28,114.11,114.2,8005.0,107.0841,107.206,107.0466,107.131,8005.0
2018-09-20 15:00:00,114.24,114.33,114.04,114.04,16898.0,107.1685,107.2529,106.9809,106.9809,16898.0
2018-09-20 15:30:00,114.05,114.28,114.01,114.28,47014.0,106.9903,107.206,106.9528,107.206,47014.0
2018-09-21 09:30:00,114.21,114.58,114.07,114.5,109145.0,107.1404,107.4875,107.009,107.4124,109145.0
2018-09-21 10:00:00,114.48,114.57,114.16,114.2,11752.0,107.3937,107.4781,107.0935,107.131,11752.0
2018-09-21 10:30:00,114.16,114.25,114.08,114.22,6807.0,107.0935,107.1779,107.0184,107.1498,6807.0
2018-09-21 11:00:00,114.22,114.23,114.14,114.19,7850.0,107.1498,107.1591,107.0747,107.1216,7850.0
2018-09-21 11:30:00,114.21,114.29,114.04,114.18,5828.0,107.1404,107.2154,106.9809,107.1122,5828.0
2018-09-21 12:00:00,114.2,114.29,114.06,114.11,4700.0,107.131,107.2154,106.9997,107.0466,4700.0
2018-09-21 12:30:00,114.06,114.18,113.99,114.04,4877.0,106.9997,107.1122,106.934,106.9809,4877.0
2018-09-21 13:00:00,113.99,114.16,113.99,114.11,7448.0,106.934,107.0935,106.934,107.0466,7448.0
2018-09-21 13:30:00,114.07,114.18,114.01,114.18,6567.0,107.009,107.1122,106.9528,107.1122,6567.0
2018-09-21 14:00:00,114.12,114.15,114.0,114.11,6204.0,107.0559,107.0841,106.9434,107.0466,6204.0
2018-09-21 14:30:00,114.16,114.16,114.02,114.08,4397.0,107.0935,107.0935,106.9621,107.0184,4397.0
2018-09-21 15:00:00,114.08,114.15,114.03,114.08,11574.0,107.0184,107.0841,106.9715,107.0184,11574.0
2018-09-21 15:30:00,114.1,114.13,113.79,113.94,48263.0,107.0372,107.0653,106.7464,106.8871,48263.0
2018-09-24 09:30:00,113.89,114.13,113.24,113.99,11343.0,106.8402,107.0653,106.2304,106.934,11343.0
2018-09-24 10:00:00,114.02,114.09,113.55,113.55,8132.0,106.9621,107.0278,106.5212,106.5212,8132.0
2018-09-24 10:30:00,113.55,113.73,113.41,113.73,7248.0,106.5212,106.6901,106.3899,106.6901,7248.0
2018-09-24 11:00:00,113.81,114.03,113.69,113.92,5120.0,106.7651,106.9715,106.6526,106.8683,5120.0
2018-09-24 11:30:00,113.92,113.93,113.59,113.67,7953.0,106.8683,106.8777,106.5588,106.6338,7953.0
2018-09-24 12:00:00,113.69,113.73,113.47,113.47,6050.0,106.6526,106.6901,106.4462,106.4462,6050.0
2018-09-24 12:30:00,113.49,113.71,113.48,113.48,20769.0,106.4649,106.6713,106.4556,106.4556,20769.0
2018-09-24 13:00:00,113.51,113.83,113.47,113.76,4405.0,106.4837,106.7839,106.4462,106.7182,4405.0
2018-09-24 13:30:00,113.76,114.07,113.76,114.0,6686.0,106.7182,107.009,106.7182,106.9434,6686.0
2018-09-24 14:00:00,114.02,114.13,113.95,114.11,19850.0,106.9621,107.0653,106.8965,107.0466,19850.0
2018-09-24 14:30:00,114.06,114.16,113.95,114.16,6841.0,106.9997,107.0935,106.8965,107.0935,6841.0
2018-09-24 15:00:00,114.18,114.21,113.97,114.03,12105.0,107.1122,107.1404,106.9152,106.9715,12105.0
2018-09-24 15:30:00,114.04,114.14,113.98,114.11,46336.0,106.9809,107.0747,106.9246,107.0466,46336.0
2018-09-25 09:30:00,114.09,114.8,114.09,114.67,6252.0,107.0278,107.6939,107.0278,107.5719,6252.0
2018-09-25 10:00:00,114.5,114.5,114.03,114.03,7052.0,107.4124,107.4124,106.9715,106.9715,7052.0
2018-09-25 10:30:00,114.12,114.71,113.94,114.57,33367.0,107.0559,107.6094,106.8871,107.4781,33367.0
2018-09-25 11:00:00,114.6,114.86,114.5,114.86,16500.0,107.5062,107.7501,107.4124,107.7501,16500.0
2018-09-25 11:30:00,114.89,114.89,114.7,114.86,5200.0,107.7783,107.7783,107.6,107.7501,5200.0
2018-09-25 12:00:00,114.88,115.0,114.69,114.92,12727.0,107.7689,107.8815,107.5907,107.8064,12727.0
2018-09-25 12:30:00,114.92,114.97,114.63,114.63,9647.0,107.8064,107.8533,107.5344,107.5344,9647.0
2018-09-25 13:00:00,114.64,114.66,114.47,114.57,4989.0,107.5438,107.5625,107.3843,107.4781,4989.0
2018-09-25 13:30:00,114.57,114.71,114.54,114.66,3640.0,107.4781,107.6094,107.4499,107.5625,3640.0
2018-09-25 14:00:00,114.7,114.78,114.65,114.76,17892.0,107.6,107.6751,107.5531,107.6563,17892.0
2018-09-25 14:30:00,114.72,114.79,114.49,114.55,6950.0,107.6188,107.6845,107.403,107.4593,6950.0
2018-09-25 15:00:00,114.61,114.74,114.54,114.67,5082.0,107.5156,107.6376,107.4499,107.5719,5082.0
2018-09-25 15:30:00,114.65,114.76,114.37,114.48,40545.0,107.5531,107.6563,107.2905,107.3937,40545.0
2018-09-26 09:30:00,114.68,114.88,114.22,114.22,10800.0,107.5813,107.7689,107.1498,107.1498,10800.0
2018-09-26 10:00:00,114.3,114.37,113.88,114.05,10420.0,107.2248,107.2905,106.8308,106.9903,10420.0
2018-09-26 10:30:00,114.16,114.55,114.13,114.5,13872.0,107.0935,107.4593,107.0653,107.4124,13872.0
2018-09-26 11:00:00,114.5,114.72,114.42,114.53,9386.0,107.4124,107.6188,107.3374,107.4406,9386.0
2018-09-26 11:30:00,114.52,114.52,114.26,114.37,6072.0,107.4312,107.4312,107.1873,107.2905,6072.0
2018-09-26 12:00:00,114.35,114.48,114.29,114.47,7923.0,107.2717,107.3937,107.2154,107.3843,7923.0
2018-09-26 12:30:00,114.49,114.63,114.44,114.6,8967.0,107.403,107.5344,107.3561,107.5062,8967.0
2018-09-26 13:00:00,114.61,114.71,114.54,114.63,5543.0,107.5156,107.6094,107.4499,107.5344,5543.0
2018-09-26 13:30:00,114.61,114.63,114.4,114.53,9000.0,107.5156,107.5344,107.3186,107.4406,9000.0
2018-09-26 14:00:00,114.57,114.85,114.45,114.66,15405.0,107.4781,107.7408,107.3655,107.5625,15405.0
2018-09-26 14:30:00,114.67,114.74,114.32,114.42,8879.0,107.5719,107.6376,107.2436,107.3374,8879.0
2018-09-26 15:00:00,114.38,114.58,114.25,114.5,10344.0,107.2999,107.4875,107.1779,107.4124,10344.0
2018-09-26 15:30:00,114.48,114.48,113.57,113.65,45327.0,107.3937,107.3937,106.54,106.615,45327.0
2018-09-27 09:30:00,113.74,113.9,113.04,113.7,7798.0,106.6995,106.8496,106.0428,106.6619,7798.0
2018-09-27 10:00:00,113.63,113.71,112.73,112.73,11642.0,106.5963,106.6713,105.752,105.752,11642.0
2018-09-27 10:30:00,112.7,113.34,112.69,113.1,9084.0,105.7238,106.3242,105.7145,106.0991,9084.0
2018-09-27 11:00:00,113.2,113.29,113.01,113.24,8574.0,106.1929,106.2773,106.0147,106.2304,8574.0
2018-09-27 11:30:00,113.23,113.61,113.07,113.6,6901.0,106.221,106.5775,106.0709,106.5681,6901.0
2018-09-27 12:00:00,113.58,113.79,113.51,113.73,6964.0,106.5494,106.7464,106.4837,106.6901,6964.0
2018-09-27 12:30:00,113.73,114.06,113.73,113.96,13647.0,106.6901,106.9997,106.6901,106.9058,13647.0
2018-09-27 13:00:00,113.95,113.95,113.69,113.74,7744.0,106.8965,106.8965,106.6526,106.6995,7744.0
2018-09-27 13:30:00,113.79,113.82,113.72,113.82,6524.0,106.7464,106.7745,106.6807,106.7745,6524.0
2018-09-27 14:00:00,113.85,113.86,113.66,113.7,5033.0,106.8027,106.812,106.6244,106.6619,5033.0
2018-09-27 14:30:00,113.68,113.88,113.65,113.81,8912.0,106.6432,106.8308,106.615,106.7651,8912.0
2018-09-27 15:00:00,113.81,113.91,113.69,113.83,7831.0,106.7651,106.8589,106.6526,106.7839,7831.0
2018-09-27 15:30:00,113.83,113.84,113.37,113.47,89145.0,106.7839,106.7933,106.3524,106.4462,89145.0
2018-09-28 09:30:00,113.44,114.15,113.44,113.99,10601.0,106.418,107.0841,106.418,106.934,10601.0
2018-09-28 10:00:00,114.07,114.73,114.0,114.6,11666.0,107.009,107.6282,106.9434,107.5062,11666.0
2018-09-28 10:30:00,114.58,115.0,114.58,115.0,7881.0,107.4875,107.8815,107.4875,107.8815,7881.0
2018-09-28 11:00:00,114.92,115.0,114.72,114.78,10895.0,107.8064,107.8815,107.6188,107.6751,10895.0
2018-09-28 11:30:00,114.78,114.9,114.69,114.76,5709.0,107.6751,107.7877,107.5907,107.6563,5709.0
2018-09-28 12:00:00,114.76,114.97,114.74,114.89,8026.0,107.6563,107.8533,107.6376,107.7783,8026.0
2018-09-28 12:30:00,114.95,115.0,114.59,114.82,8987.0,107.8346,107.8815,107.4969,107.7126,8987.0
2018-09-28 13:00:00,114.8,114.84,114.71,114.81,7596.0,107.6939,107.7314,107.6094,107.7032,7596.0
2018-09-28 13:30:00,114.84,114.97,114.73,114.76,4703.0,107.7314,107.8533,107.6282,107.6563,4703.0
2018-09-28 14:00:00,114.68,114.9,114.62,114.81,10435.0,107.5813,107.7877,107.525,107.7032,10435.0
2018-09-28 14:30:00,114.82,114.98,114.76,114.88,10567.0,107.7126,107.8627,107.6563,107.7689,10567.0
2018-09-28 15:00:00,114.87,114.94,114.45,114.47,23050.0,107.7595,107.8252,107.3655,107.3843,23050.0
2018-09-28 15:30:00,114.48,114.63,114.39,114.41,31706.0,107.3937,107.5344,107.3092,107.328,31706.0
2018-10-01 09:30:00,115.02,115.4,114.35,114.92,15091.0,107.9002,108.2567,107.2717,107.8064,15091.0
2018-10-01 10:00:00,115.06,115.13,114.84,114.86,8720.0,107.9378,108.0034,107.7314,107.7501,8720.0
2018-10-01 10:30:00,114.91,115.0,114.68,114.7,10867.0,107.797,107.8815,107.5813,107.6,10867.0
2018-10-01 11:00:00,114.73,114.73,114.34,114.42,8759.0,107.6282,107.6282,107.2623,107.3374,8759.0
2018-10-01 11:30:00,114.5,114.53,114.18,114.3,8688.0,107.4124,107.4406,107.1122,107.2248,8688.0
2018-10-01 12:00:00,114.26,114.26,114.06,114.12,5871.0,107.1873,107.1873,106.9997,107.0559,5871.0
2018-10-01 12:30:00,114.17,114.17,113.9,114.09,14456.0,107.1029,107.1029,106.8496,107.0278,14456.0
2018-10-01 13:00:00,114.07,114.25,114.07,114.19,3416.0,107.009,107.1779,107.009,107.1216,3416.0
2018-10-01 13:30:00,114.21,114.43,114.2,114.33,11614.0,107.1404,107.3468,107.131,107.2529,11614.0
2018-10-01 14:00:00,114.34,114.42,114.14,114.23,28391.0,107.2623,107.3374,107.0747,107.1591,28391.0
2018-10-01 14:30:00,114.15,114.19,114.03,114.12,5713.0,107.0841,107.1216,106.9715,107.0559,5713.0
2018-10-01 15:00:00,114.22,114.34,114.0,114.01,38557.0,107.1498,107.2623,106.9434,106.9528,38557.0
2018-10-01 15:30:00,114.01,114.31,113.82,114.12,28521.0,106.9528,107.2342,106.7745,107.0559,28521.0
2018-10-02 09:30:00,113.97,114.14,113.44,113.51,33247.0,106.9152,107.0747,106.418,106.4837,33247.0
2018-10-02 10:00:00,113.5,113.55,113.29,113.43,11946.0,106.4743,106.5212,106.2773,106.4087,11946.0
2018-10-02 10:30:00,113.5,113.52,113.02,113.04,10738.0,106.4743,106.4931,106.024,106.0428,10738.0
2018-10-02 11:00:00,113.0,113.19,112.63,112.78,18250.0,106.0053,106.1835,105.6582,105.7989,18250.0
2018-10-02 11:30:00,112.8,113.27,112.8,113.23,8232.0,105.8177,106.2586,105.8177,106.221,8232.0
2018-10-02 12:00:00,113.25,113.32,112.99,113.1,14302.0,106.2398,106.3055,105.9959,106.0991,14302.0
2018-10-02 12:30:00,113.09,113.15,112.84,112.92,21325.0,106.0897,106.146,105.8552,105.9302,21325.0
2018-10-02 13:00:00,113.02,113.14,112.93,113.07,5134.0,106.024,106.1366,105.9396,106.0709,5134.0
2018-10-02 13:30:00,113.08,113.22,112.92,113.05,9270.0,106.0803,106.2117,105.9302,106.0522,9270.0
2018-10-02 14:00:00,113.03,113.13,112.92,113.08,9860.0,106.0334,106.1272,105.9302,106.0803,9860.0
2018-10-02 14:30:00,113.05,113.1,112.87,112.95,8725.0,106.0522,106.0991,105.8833,105.9584,8725.0
2018-10-02 15:00:00,112.96,112.98,112.5,112.5,8703.0,105.9677,105.9865,105.5362,105.5362,8703.0
2018-10-02 15:30:00,112.55,112.82,112.55,112.79,25963.0,105.5831,105.8364,105.5831,105.8083,25963.0
2018-10-03 09:30:00,113.02,113.51,112.51,112.68,3733.0,106.024,106.4837,105.5456,105.7051,3733.0
2018-10-03 10:00:00,112.8,113.02,112.67,112.73,3099.0,105.8177,106.024,105.6957,105.752,3099.0
2018-10-03 10:30:00,112.61,112.71,112.14,112.27,9873.0,105.6394,105.7332,105.1985,105.3205,9873.0
2018-10-03 11:00:00,112.11,112.44,112.05,112.28,4504.0,105.1704,105.4799,105.1141,105.3298,4504.0
2018-10-03 11:30:00,112.37,112.55,112.2,112.54,5072.0,105.4143,105.5831,105.2548,105.5737,5072.0
2018-10-03 12:00:00,112.56,112.6,112.3,112.52,2874.0,105.5925,105.63,105.3486,105.555,2874.0
2018-10-03 12:30:00,112.49,112.49,112.31,112.32,1653.0,105.5268,105.5268,105.358,105.3674,1653.0
2018-10-03 13:00:00,112.35,112.36,111.94,112.0,32973.0,105.3955,105.4049,105.0109,105.0672,32973.0
2018-10-03 13:30:00,112.01,112.03,111.69,111.69,8360.0,105.0766,105.0953,104.7764,104.7764,8360.0
2018-10-03 14:00:00,111.69,111.96,111.67,111.82,6807.0,104.7764,105.0297,104.7576,104.8983,6807.0
2018-10-03 14:30:00,111.81,111.82,111.03,111.23,17132.0,104.8889,104.8983,104.1572,104.3448,17132.0
2018-10-03 15:00:00,111.31,111.5,111.04,111.17,8725.0,104.4199,104.5981,104.1666,104.2886,8725.0
2018-10-03 15:30:00,111.23,111.32,111.09,111.25,43020.0,104.3448,104.4293,104.2135,104.3636,43020.0
2018-10-04 09:30:00,110.89,111.06,109.81,110.57,9610.0,104.0259,104.1854,103.0127,103.7257,9610.0
2018-10-04 10:00:00,110.53,110.55,109.21,109.21,9152.0,103.6882,103.7069,102.4499,102.4499,9152.0
2018-10-04 10:30:00,109.21,109.55,109.21,109.5,25294.0,102.4499,102.7688,102.4499,102.7219,25294.0
2018-10-04 11:00:00,109.73,109.84,109.41,109.51,12440.0,102.9377,103.0409,102.6375,102.7313,12440.0
2018-10-04 11:30:00,109.57,109.57,109.33,109.4,6492.0,102.7876,102.7876,102.5624,102.6281,6492.0
2018-10-04 12:00:00,109.38,109.47,109.12,109.2,8021.0,102.6094,102.6938,102.3654,102.4405,8021.0
2018-10-04 12:30:00,109.14,109.55,109.14,109.4,17376.0,102.3842,102.7688,102.3842,102.6281,17376.0
2018-10-04 13:00:00,109.34,109.44,109.08,109.25,3317.0,102.5718,102.6656,102.3279,102.4874,3317.0
2018-10-04 13:30:00,109.2,109.34,109.06,109.23,4978.0,102.4405,102.5718,102.3092,102.4686,4978.0
2018-10-04 14:00:00,109.23,109.25,108.85,108.87,7697.0,102.4686,102.4874,102.1122,102.1309,7697.0
2018-10-04 14:30:00,108.85,109.05,108.8,109.05,10796.0,102.1122,102.2998,102.0653,102.2998,10796.0
2018-10-04 15:00:00,109.03,109.22,108.98,109.03,6041.0,102.281,102.4593,102.2341,102.281,6041.0
2018-10-04 15:30:00,108.98,109.43,108.92,109.31,44069.0,102.2341,102.6563,102.1778,102.5437,44069.0
2018-10-05 09:30:00,109.48,109.88,109.16,109.55,16877.0,102.7032,103.0784,102.403,102.7688,16877.0
2018-10-05 10:00:00,109.65,109.87,109.35,109.79,7510.0,102.8626,103.069,102.5812,102.994,7510.0
2018-10-05 10:30:00,109.7,109.85,109.43,109.45,12257.0,102.9095,103.0503,102.6563,102.675,12257.0
2018-10-05 11:00:00,109.45,109.56,109.24,109.24,13575.0,102.675,102.7782,102.478,102.478,13575.0
2018-10-05 11:30:00,109.16,109.31,108.71,108.88,11765.0,102.403,102.5437,101.9808,102.1403,11765.0
2018-10-05 12:00:00,108.79,109.21,108.79,109.09,10163.0,102.0559,102.4499,102.0559,102.3373,10163.0
2018-10-05 12:30:00,109.05,109.05,108.74,108.76,9801.0,102.2998,102.2998,102.009,102.0277,9801.0
2018-10-05 13:00:00,108.81,108.81,108.36,108.37,9370.0,102.0746,102.0746,101.6525,101.6619,9370.0
2018-10-05 13:30:00,108.48,108.84,108.37,108.84,6403.0,101.7651,102.1028,101.6619,102.1028,6403.0
2018-10-05 14:00:00,108.84,108.91,108.68,108.76,7090.0,102.1028,102.1684,101.9527,102.0277,7090.0
2018-10-05 14:30:00,108.71,109.09,108.68,109.03,11591.0,101.9808,102.3373,101.9527,102.281,11591.0
2018-10-05 15:00:00,109.08,109.48,109.04,109.32,13009.0,102.3279,102.7032,102.2904,102.5531,13009.0
2018-10-05 15:30:00,109.24,109.74,108.96,108.99,106158.0,102.478,102.9471,102.2154,102.2435,106158.0
2018-10-08 09:30:00,108.72,109.45,108.7,109.31,9942.0,101.9902,102.675,101.9714,102.5437,9942.0
2018-10-08 10:00:00,109.19,109.32,108.82,109.32,8859.0,102.4311,102.5531,102.084,102.5531,8859.0
2018-10-08 10:30:00,109.34,109.35,108.91,108.96,4125.0,102.5718,102.5812,102.1684,102.2154,4125.0
2018-10-08 11:00:00,109.0,109.01,108.05,108.1,16192.0,102.2529,102.2623,101.3617,101.4086,16192.0
2018-10-08 11:30:00,108.06,108.06,107.19,107.25,17087.0,101.3711,101.3711,100.5549,100.6112,17087.0
2018-10-08 12:00:00,107.29,107.34,106.79,107.09,36070.0,100.6487,100.6956,100.1797,100.4611,36070.0
2018-10-08 12:30:00,107.07,107.08,106.7,106.73,22605.0,100.4423,100.4517,100.0952,100.1234,22605.0
2018-10-08 13:00:00,106.68,106.94,106.58,106.68,13563.0,100.0765,100.3204,99.9827,100.0765,13563.0
2018-10-08 13:30:00,106.64,107.16,106.64,107.04,9165.0,100.039,100.5268,100.039,100.4142,9165.0
2018-10-08 14:00:00,106.94,107.09,106.18,106.95,18692.0,100.3204,100.4611,99.6074,100.3298,18692.0
2018-10-08 14:30:00,107.08,107.96,107.05,107.65,15291.0,100.4517,101.2773,100.4236,100.9864,15291.0
2018-10-08 15:00:00,107.59,108.07,107.56,107.6,15619.0,100.9302,101.3804,100.902,100.9395,15619.0
2018-10-08 15:30:00,107.6,107.97,107.58,107.78,25899.0,100.9395,101.2866,100.9208,101.1084,25899.0
2018-10-09 09:30:00,107.73,108.02,106.96,107.81,8047.0,101.0615,101.3335,100.3392,101.1365,8047.0
2018-10-09 10:00:00,107.99,108.17,107.51,108.17,12746.0,101.3054,101.4743,100.8551,101.4743,12746.0
2018-10-09 10:30:00,108.0,108.07,107.15,107.17,12350.0,101.3148,101.3804,100.5174,100.5362,12350.0
2018-10-09 11:00:00,107.13,107.43,107.01,107.43,9562.0,100.4986,100.7801,100.3861,100.7801,9562.0
2018-10-09 11:30:00,107.45,107.46,106.81,106.84,21057.0,100.7988,100.8082,100.1984,100.2266,21057.0
2018-10-09 12:00:00,106.84,107.01,106.67,106.82,8431.0,100.2266,100.3861,100.0671,100.2078,8431.0
2018-10-09 12:30:00,106.76,106.76,106.36,106.48,16111.0,100.1515,100.1515,99.7763,99.8889,16111.0
2018-10-09 13:00:00,106.48,106.95,106.25,106.68,6300.0,99.8889,100.3298,99.6731,100.0765,6300.0
2018-10-09 13:30:00,106.93,106.93,106.39,106.86,16923.0,100.311,100.311,99.8044,100.2453,16923.0
2018-10-09 14:00:00,106.79,107.69,106.79,107.67,35139.0,100.1797,101.024,100.1797,101.0052,35139.0
2018-10-09 14:30:00,107.56,107.94,107.44,107.93,17274.0,100.902,101.2585,100.7894,101.2491,17274.0
2018-10-09 15:00:00,107.97,108.07,107.32,107.65,46828.0,101.2866,101.3804,100.6769,100.9864,46828.0
2018-10-09 15:30:00,107.69,107.88,107.61,107.7,40561.0,101.024,101.2022,100.9489,101.0333,40561.0
2018-10-10 09:30:00,107.65,107.71,106.58,106.58,7281.0,100.9864,101.0427,99.9827,99.9827,7281.0
2018-10-10 10:00:00,106.52,107.84,106.33,107.75,21481.0,99.9264,101.1647,99.7481,101.0802,21481.0
2018-10-10 10:30:00,107.74,107.74,107.26,107.37,33572.0,101.0709,101.0709,100.6206,100.7238,33572.0
2018-10-10 11:00:00,107.33,107.39,106.89,107.13,32635.0,100.6862,100.7425,100.2735,100.4986,32635.0
2018-10-10 11:30:00,106.96,107.03,106.64,106.94,9637.0,100.3392,100.4048,100.039,100.3204,9637.0
2018-10-10 12:00:00,106.86,106.95,106.65,106.73,18725.0,100.2453,100.3298,100.0483,100.1234,18725.0
2018-10-10 12:30:00,106.76,106.82,106.48,106.71,10321.0,100.1515,100.2078,99.8889,100.1046,10321.0
2018-10-10 13:00:00,106.55,106.8,106.33,106.64,6908.0,99.9545,100.1891,99.7481,100.039,6908.0
2018-10-10 13:30:00,106.55,106.78,106.42,106.5,7876.0,99.9545,100.1703,99.8326,99.9076,7876.0
2018-10-10 14:00:00,106.55,106.61,106.1,106.13,7153.0,99.9545,100.0108,99.5324,99.5605,7153.0
2018-10-10 14:30:00,106.24,106.29,105.81,106.25,10062.0,99.6637,99.7106,99.2603,99.6731,10062.0
2018-10-10 15:00:00,106.2,106.22,105.57,105.9,19396.0,99.6262,99.645,99.0352,99.3448,19396.0
2018-10-10 15:30:00,105.94,105.94,104.79,104.98,63916.0,99.3823,99.3823,98.3035,98.4817,63916.0
2018-10-11 09:30:00,104.66,106.64,104.31,106.64,20451.0,98.1815,100.039,97.8532,100.039,20451.0
2018-10-11 10:00:00,106.61,106.61,105.96,106.28,58623.0,100.0108,100.0108,99.4011,99.7012,58623.0
2018-10-11 10:30:00,106.28,106.85,106.2,106.34,73014.0,99.7012,100.236,99.6262,99.7575,73014.0
2018-10-11 11:00:00,106.31,106.47,106.0,106.0,48137.0,99.7294,99.8795,99.4386,99.4386,48137.0
2018-10-11 11:30:00,106.01,106.46,105.58,106.14,11944.0,99.448,99.8701,99.0446,99.5699,11944.0
2018-10-11 12:00:00,106.05,106.57,105.87,106.38,16248.0,99.4855,99.9733,99.3166,99.7951,16248.0
2018-10-11 12:30:00,106.29,106.41,106.02,106.29,20750.0,99.7106,99.8232,99.4573,99.7106,20750.0
2018-10-11 13:00:00,106.18,106.76,106.09,106.65,13495.0,99.6074,100.1515,99.523,100.0483,13495.0
2018-10-11 13:30:00,106.64,106.72,105.96,106.27,15841.0,100.039,100.114,99.4011,99.6919,15841.0
2018-10-11 14:00:00,106.28,106.36,105.68,105.94,15225.0,99.7012,99.7763,99.1384,99.3823,15225.0
2018-10-11 14:30:00,105.76,105.76,104.66,105.28,31863.0,99.2134,99.2134,98.1815,98.7631,31863.0
2018-10-11 15:00:00,105.17,106.35,105.03,105.94,32122.0,98.66,99.7669,98.5286,99.3823,32122.0
2018-10-11 15:30:00,105.86,105.93,104.72,104.8,134443.0,99.3072,99.3729,98.2378,98.3129,134443.0
2018-10-12 09:30:00,106.46,106.52,105.76,106.52,28656.0,99.8701,99.9264,99.2134,99.9264,28656.0
2018-10-12 10:00:00,106.34,106.64,106.06,106.36,23796.0,99.7575,100.039,99.4949,99.7763,23796.0
2018-10-12 10:30:00,106.36,106.51,106.14,106.19,24075.0,99.7763,99.917,99.5699,99.6168,24075.0
2018-10-12 11:00:00,106.12,106.55,106.03,106.31,22151.0,99.5511,99.9545,99.4667,99.7294,22151.0
2018-10-12 11:30:00,106.37,106.52,106.14,106.27,20187.0,99.7857,99.9264,99.5699,99.6919,20187.0
2018-10-12 12:00:00,106.2,106.4,105.85,105.85,25023.0,99.6262,99.8138,99.2979,99.2979,25023.0
2018-10-12 12:30:00,105.84,105.84,105.0,105.47,12449.0,99.2885,99.2885,98.5005,98.9414,12449.0
2018-10-12 13:00:00,105.4,105.69,105.26,105.31,13376.0,98.8757,99.1478,98.7444,98.7913,13376.0
2018-10-12 13:30:00,105.15,106.0,105.15,105.57,29487.0,98.6412,99.4386,98.6412,99.0352,29487.0
2018-10-12 14:00:00,105.38,105.5,104.8,105.17,11310.0,98.857,98.9695,98.3129,98.66,11310.0
2018-10-12 14:30:00,105.38,105.59,104.93,105.38,8689.0,98.857,99.054,98.4348,98.857,8689.0
2018-10-12 15:00:00,105.41,105.8,105.36,105.73,9629.0,98.8851,99.251,98.8382,99.1853,9629.0
2018-10-12 15:30:00,105.72,106.41,105.66,106.03,58512.0,99.1759,99.8232,99.1196,99.4667,58512.0
2018-10-15 09:30:00,105.69,105.79,105.15,105.52,5629.0,99.1478,99.2416,98.6412,98.9883,5629.0
2018-10-15 10:00:00,105.69,106.1,105.54,106.1,19426.0,99.1478,99.5324,99.007,99.5324,19426.0
2018-10-15 10:30:00,106.04,106.27,105.95,106.27,15807.0,99.4761,99.6919,99.3917,99.6919,15807.0
2018-10-15 11:00:00,106.3,106.78,106.18,106.67,9735.0,99.72,100.1703,99.6074,100.0671,9735.0
2018-10-15 11:30:00,106.71,106.76,106.2,106.27,9814.0,100.1046,100.1515,99.6262,99.6919,9814.0
2018-10-15 12:00:00,106.13,106.56,106.03,106.56,4515.0,99.5605,99.9639,99.4667,99.9639,4515.0
2018-10-15 12:30:00,106.57,106.71,106.4,106.56,5097.0,99.9733,100.1046,99.8138,99.9639,5097.0
2018-10-15 13:00:00,106.65,106.84,106.63,106.67,3569.0,100.0483,100.2266,100.0296,100.0671,3569.0
2018-10-15 13:30:00,106.62,107.26,106.62,107.19,8166.0,100.0202,100.6206,100.0202,100.5549,8166.0
2018-10-15 14:00:00,107.08,107.08,106.72,106.87,7986.0,100.4517,100.4517,100.114,100.2547,7986.0
2018-10-15 14:30:00,106.75,107.32,106.75,107.23,9342.0,100.1422,100.6769,100.1422,100.5924,9342.0
2018-10-15 15:00:00,107.18,107.34,106.92,106.96,11264.0,100.5455,100.6956,100.3016,100.3392,11264.0
2018-10-15 15:30:00,106.98,106.98,106.39,106.45,47963.0,100.3579,100.3579,99.8044,99.8607,47963.0
2018-10-16 09:30:00,107.32,107.94,107.1,107.84,14752.0,100.6769,101.2585,100.4705,101.1647,14752.0
2018-10-16 10:00:00,107.86,108.08,107.59,107.68,5415.0,101.1834,101.3898,100.9302,101.0146,5415.0
2018-10-16 10:30:00,107.6,108.29,107.48,108.2,9779.0,100.9395,101.5868,100.827,101.5024,9779.0
2018-10-16 11:00:00,108.27,108.7,108.26,108.53,7017.0,101.5681,101.9714,101.5587,101.812,7017.0
2018-10-16 11:30:00,108.45,108.56,108.26,108.4,5818.0,101.7369,101.8401,101.5587,101.69,5818.0
2018-10-16 12:00:00,108.4,108.7,108.22,108.67,11159.0,101.69,101.9714,101.5212,101.9433,11159.0
2018-10-16 12:30:00,108.75,109.37,108.75,109.36,8027.0,102.0183,102.6,102.0183,102.5906,8027.0
2018-10-16 13:00:00,109.36,109.36,109.16,109.26,3409.0,102.5906,102.5906,102.403,102.4968,3409.0
2018-10-16 13:30:00,109.33,109.76,109.33,109.76,11262.0,102.5624,102.9658,102.5624,102.9658,11262.0
2018-10-16 14:00:00,109.72,110.16,109.72,109.91,14028.0,102.9283,103.3411,102.9283,103.1065,14028.0
2018-10-16 14:30:00,109.91,110.23,109.91,110.09,26946.0,103.1065,103.4067,103.1065,103.2754,26946.0
2018-10-16 15:00:00,110.09,110.43,110.0,110.0,27886.0,103.2754,103.5944,103.191,103.191,27886.0
2018-10-16 15:30:00,110.02,110.37,109.97,110.23,60434.0,103.2097,103.5381,103.1628,103.4067,60434.0
2018-10-17 09:30:00,110.12,110.8,109.5,110.68,15309.0,103.3035,103.9415,102.7219,103.8289,15309.0
2018-10-17 10:00:00,110.59,110.67,109.99,110.46,21806.0,103.7445,103.8195,103.1816,103.6225,21806.0
2018-10-17 10:30:00,110.47,110.59,109.63,109.69,46597.0,103.6319,103.7445,102.8439,102.9002,46597.0
2018-10-17 11:00:00,109.61,109.78,109.49,109.6,5300.0,102.8251,102.9846,102.7125,102.8157,5300.0
2018-10-17 11:30:00,109.68,110.16,109.4,110.13,7115.0,102.8908,103.3411,102.6281,103.3129,7115.0
2018-10-17 12:00:00,110.19,110.26,109.81,109.97,5914.0,103.3692,103.4349,103.0127,103.1628,5914.0
2018-10-17 12:30:00,109.88,110.13,109.63,109.99,7612.0,103.0784,103.3129,102.8439,103.1816,7612.0
2018-10-17 13:00:00,109.76,110.24,109.76,109.93,4995.0,102.9658,103.4161,102.9658,103.1253,4995.0
2018-10-17 13:30:00,110.01,110.18,109.88,109.88,7997.0,103.2004,103.3598,103.0784,103.0784,7997.0
2018-10-17 14:00:00,109.77,109.95,109.35,109.6,6916.0,102.9752,103.1441,102.5812,102.8157,6916.0
2018-10-17 14:30:00,109.72,110.1,109.55,110.04,6819.0,102.9283,103.2848,102.7688,103.2285,6819.0
2018-10-17 15:00:00,110.04,110.25,109.72,110.11,7980.0,103.2285,103.4255,102.9283,103.2942,7980.0
2018-10-17 15:30:00,110.11,110.28,109.73,110.01,32271.0,103.2942,103.4536,102.9377,103.2004,32271.0
2018-10-18 09:30:00,109.95,110.05,109.53,110.02,19442.0,103.1441,103.2379,102.7501,103.2097,19442.0
2018-10-18 10:00:00,110.03,110.38,109.93,110.25,17666.0,103.2191,103.5475,103.1253,103.4255,17666.0
2018-10-18 10:30:00,110.24,110.25,109.96,110.03,18522.0,103.4161,103.4255,103.1535,103.2191,18522.0
2018-10-18 11:00:00,110.02,110.02,109.52,109.6,12800.0,103.2097,103.2097,102.7407,102.8157,12800.0
2018-10-18 11:30:00,109.51,109.58,109.19,109.29,10824.0,102.7313,102.797,102.4311,102.5249,10824.0
2018-10-18 12:00:00,109.22,109.36,109.0,109.34,7667.0,102.4593,102.5906,102.2529,102.5718,7667.0
2018-10-18 12:30:00,109.21,109.58,109.07,109.42,26142.0,102.4499,102.797,102.3185,102.6469,26142.0
2018-10-18 13:00:00,109.31,109.33,108.54,108.62,5450.0,102.5437,102.5624,101.8213,101.8964,5450.0
2018-10-18 13:30:00,108.62,108.62,108.22,108.37,4394.0,101.8964,101.8964,101.5212,101.6619,4394.0
2018-10-18 14:00:00,108.37,108.57,108.27,108.38,6780.0,101.6619,101.8495,101.5681,101.6713,6780.0
2018-10-18 14:30:00,108.49,108.99,108.42,108.83,7026.0,101.7744,102.2435,101.7088,102.0934,7026.0
2018-10-18 15:00:00,108.78,108.81,108.34,108.71,13234.0,102.0465,102.0746,101.6337,101.9808,13234.0
2018-10-18 15:30:00,108.68,108.91,108.47,108.64,62709.0,101.9527,102.1684,101.7557,101.9152,62709.0
2018-10-19 09:30:00,109.07,109.33,108.42,109.11,7726.0,102.3185,102.5624,101.7088,102.3561,7726.0
2018-10-19 10:00:00,109.03,109.27,109.03,109.16,4500.0,102.281,102.5062,102.281,102.403,4500.0
2018-10-19 10:30:00,109.25,109.39,108.62,108.7,4300.0,102.4874,102.6187,101.8964,101.9714,4300.0
2018-10-19 11:00:00,108.79,108.99,108.19,108.2,4900.0,102.0559,102.2435,101.493,101.5024,4900.0
2018-10-19 11:30:00,108.19,108.29,107.89,108.24,10921.0,101.493,101.5868,101.2116,101.5399,10921.0
2018-10-19 12:00:00,108.27,108.27,107.19,107.46,5702.0,101.5681,101.5681,100.5549,100.8082,5702.0
2018-10-19 12:30:00,107.37,107.37,106.83,107.26,8296.0,100.7238,100.7238,100.2172,100.6206,8296.0
2018-10-19 13:00:00,107.28,107.32,106.8,106.86,50232.0,100.6393,100.6769,100.1891,100.2453,50232.0
2018-10-19 13:30:00,107.02,107.63,107.02,107.36,8900.0,100.3954,100.9677,100.3954,100.7144,8900.0
2018-10-19 14:00:00,107.24,107.24,106.55,106.92,9235.0,100.6018,100.6018,99.9545,100.3016,9235.0
2018-10-19 14:30:00,106.85,106.94,106.42,106.42,16738.0,100.236,100.3204,99.8326,99.8326,16738.0
2018-10-19 15:00:00,106.4,106.65,106.24,106.65,23430.0,99.8138,100.0483,99.6637,100.0483,23430.0
2018-10-19 15:30:00,106.65,106.83,106.48,106.68,76642.0,100.0483,100.2172,99.8889,100.0765,76642.0
2018-10-22 09:30:00,106.93,106.93,106.44,106.63,8034.0,100.311,100.311,99.8513,100.0296,8034.0
2018-10-22 10:00:00,106.56,106.63,105.86,105.97,3714.0,99.9639,100.0296,99.3072,99.4104,3714.0
2018-10-22 10:30:00,106.0,106.58,105.99,106.03,28016.0,99.4386,99.9827,99.4292,99.4667,28016.0
2018-10-22 11:00:00,106.04,106.51,105.77,106.42,14116.0,99.4761,99.917,99.2228,99.8326,14116.0
2018-10-22 11:30:00,106.32,106.38,106.08,106.11,9471.0,99.7388,99.7951,99.5136,99.5418,9471.0
2018-10-22 12:00:00,106.14,106.24,105.8,105.9,4600.0,99.5699,99.6637,99.251,99.3448,4600.0
2018-10-22 12:30:00,105.88,106.2,105.79,106.11,6200.0,99.326,99.6262,99.2416,99.5418,6200.0
2018-10-22 13:00:00,106.15,106.67,106.06,106.21,16396.0,99.5793,100.0671,99.4949,99.6356,16396.0
2018-10-22 13:30:00,106.21,106.32,106.03,106.05,4075.0,99.6356,99.7388,99.4667,99.4855,4075.0
2018-10-22 14:00:00,106.09,106.2,105.92,105.95,7090.0,99.523,99.6262,99.3635,99.3917,7090.0
2018-10-22 14:30:00,105.91,106.09,105.62,105.76,15253.0,99.3541,99.523,99.0821,99.2134,15253.0
2018-10-22 15:00:00,105.72,106.0,105.71,105.87,19166.0,99.1759,99.4386,99.1665,99.3166,19166.0
2018-10-22 15:30:00,105.85,106.02,105.6,105.6,67669.0,99.2979,99.4573,99.0633,99.0633,67669.0
2018-10-23 09:30:00,104.59,105.01,104.36,104.83,19279.0,98.1159,98.5099,97.9001,98.341,19279.0
2018-10-23 10:00:00,104.77,104.77,103.55,103.73,13514.0,98.2847,98.2847,97.1402,97.3091,13514.0
2018-10-23 10:30:00,103.7,104.1,103.36,104.07,8630.0,97.2809,97.6562,96.962,97.628,8630.0
2018-10-23 11:00:00,104.0,104.24,103.82,103.97,9865.0,97.5624,97.7875,97.3935,97.5342,9865.0
2018-10-23 11:30:00,103.84,103.86,103.6,103.71,5600.0,97.4123,97.431,97.1871,97.2903,5600.0
2018-10-23 12:00:00,103.78,104.55,103.74,104.41,9608.0,97.356,98.0783,97.3185,97.947,9608.0
2018-10-23 12:30:00,104.52,105.09,104.47,104.93,10886.0,98.0502,98.5849,98.0033,98.4348,10886.0
2018-10-23 13:00:00,104.86,105.33,104.86,105.01,18821.0,98.3691,98.81,98.3691,98.5099,18821.0
2018-10-23 13:30:00,105.11,105.11,104.85,105.06,13278.0,98.6037,98.6037,98.3598,98.5568,13278.0
2018-10-23 14:00:00,105.07,105.74,104.96,105.51,9149.0,98.5661,99.1947,98.463,98.9789,9149.0
2018-10-23 14:30:00,105.62,106.25,105.59,106.04,37595.0,99.0821,99.6731,99.054,99.4761,37595.0
2018-10-23 15:00:00,106.06,106.39,105.85,106.3,21638.0,99.4949,99.8044,99.2979,99.72,21638.0
2018-10-23 15:30:00,106.19,106.19,105.18,105.41,86493.0,99.6168,99.6168,98.6693,98.8851,86493.0
2018-10-24 09:30:00,105.28,106.64,105.28,106.12,6867.0,98.7631,100.039,98.7631,99.5511,6867.0
2018-10-24 10:00:00,106.09,106.48,105.82,105.82,6310.0,99.523,99.8889,99.2697,99.2697,6310.0
2018-10-24 10:30:00,105.96,106.58,105.95,106.06,35046.0,99.4011,99.9827,99.3917,99.4949,35046.0
2018-10-24 11:00:00,106.12,106.15,105.64,105.9,19525.0,99.5511,99.5793,99.1009,99.3448,19525.0
2018-10-24 11:30:00,105.89,106.43,105.87,106.43,15264.0,99.3354,99.842,99.3166,99.842,15264.0
2018-10-24 12:00:00,106.23,107.0,106.23,106.81,28331.0,99.6543,100.3767,99.6543,100.1984,28331.0
2018-10-24 12:30:00,106.73,106.76,106.43,106.68,14099.0,100.1234,100.1515,99.842,100.0765,14099.0
2018-10-24 13:00:00,106.62,106.68,106.37,106.62,38129.0,100.0202,100.0765,99.7857,100.0202,38129.0
2018-10-24 13:30:00,106.64,106.77,106.42,106.51,16065.0,100.039,100.1609,99.8326,99.917,16065.0
2018-10-24 14:00:00,106.5,107.65,106.49,107.57,32129.0,99.9076,100.9864,99.8982,100.9114,32129.0
2018-10-24 14:30:00,107.69,107.77,106.97,107.26,9306.0,101.024,101.099,100.3485,100.6206,9306.0
2018-10-24 15:00:00,107.23,107.24,106.72,106.77,26536.0,100.5924,100.6018,100.114,100.1609,26536.0
2018-10-24 15:30:00,106.79,107.12,106.23,106.38,114860.0,100.1797,100.4892,99.6543,99.7951,114860.0
2018-10-25 09:30:00,106.94,107.43,105.56,106.57,22766.0,100.3204,100.7801,99.0258,99.9733,22766.0
2018-10-25 10:00:00,106.61,107.19,106.6,106.91,51002.0,100.0108,100.5549,100.0014,100.2922,51002.0
2018-10-25 10:30:00,107.0,107.57,106.94,107.0,41821.0,100.3767,100.9114,100.3204,100.3767,41821.0
2018-10-25 11:00:00,107.01,107.74,106.92,107.4,19773.0,100.3861,101.0709,100.3016,100.7519,19773.0
2018-10-25 11:30:00,107.47,107.73,107.29,107.54,19484.0,100.8176,101.0615,100.6487,100.8832,19484.0
2018-10-25 12:00:00,107.46,107.54,107.22,107.26,84052.0,100.8082,100.8832,100.5831,100.6206,84052.0
2018-10-25 12:30:00,107.27,107.71,107.27,107.47,14016.0,100.63,101.0427,100.63,100.8176,14016.0
2018-10-25 13:00:00,107.47,107.62,107.35,107.46,25535.0,100.8176,100.9583,100.705,100.8082,25535.0
2018-10-25 13:30:00,107.44,107.82,107.44,107.54,11061.0,100.7894,101.1459,100.7894,100.8832,11061.0
2018-10-25 14:00:00,107.48,107.86,107.39,107.81,17577.0,100.827,101.1834,100.7425,101.1365,17577.0
2018-10-25 14:30:00,107.87,108.09,107.87,107.95,16154.0,101.1928,101.3992,101.1928,101.2679,16154.0
2018-10-25 15:00:00,107.95,108.41,107.92,108.12,28433.0,101.2679,101.6994,101.2397,101.4273,28433.0
2018-10-25 15:30:00,108.12,108.22,107.54,107.85,87292.0,101.4273,101.5212,100.8832,101.1741,87292.0
2018-10-26 09:30:00,107.0,107.03,106.44,106.67,54584.0,100.3767,100.4048,99.8513,100.0671,54584.0
2018-10-26 10:00:00,106.43,106.65,105.89,106.54,8266.0,99.842,100.0483,99.3354,99.9451,8266.0
2018-10-26 10:30:00,106.4,106.53,105.72,105.72,17072.0,99.8138,99.9358,99.1759,99.1759,17072.0
2018-10-26 11:00:00,105.64,106.91,105.62,106.91,18903.0,99.1009,100.2922,99.0821,100.2922,18903.0
2018-10-26 11:30:00,107.03,107.28,106.65,106.65,4700.0,100.4048,100.6393,100.0483,100.0483,4700.0
2018-10-26 12:00:00,106.71,106.99,106.45,106.92,7156.0,100.1046,100.3673,99.8607,100.3016,7156.0
2018-10-26 12:30:00,107.02,107.62,107.02,107.26,7614.0,100.3954,100.9583,100.3954,100.6206,7614.0
2018-10-26 13:00:00,107.32,107.69,106.95,106.95,13251.0,100.6769,101.024,100.3298,100.3298,13251.0
2018-10-26 13:30:00,106.82,106.84,106.34,106.78,18844.0,100.2078,100.2266,99.7575,100.1703,18844.0
2018-10-26 14:00:00,106.94,106.94,106.07,106.41,9388.0,100.3204,100.3204,99.5042,99.8232,9388.0
2018-10-26 14:30:00,106.29,106.46,105.56,105.63,6428.0,99.7106,99.8701,99.0258,99.0915,6428.0
2018-10-26 15:00:00,105.6,105.97,105.36,105.91,10371.0,99.0633,99.4104,98.8382,99.3541,10371.0
2018-10-26 15:30:00,105.8,106.42,105.47,105.78,35370.0,99.251,99.8326,98.9414,99.2322,35370.0
2018-10-29 09:30:00,107.21,107.9,106.92,107.21,7221.0,100.5737,101.221,100.3016,100.5737,7221.0
2018-10-29 10:00:00,107.08,108.0,107.08,107.89,12190.0,100.4517,101.3148,100.4517,101.2116,12190.0
2018-10-29 10:30:00,108.0,108.0,107.57,107.74,9859.0,101.3148,101.3148,100.9114,101.0709,9859.0
2018-10-29 11:00:00,107.8,107.92,107.53,107.73,5771.0,101.1272,101.2397,100.8739,101.0615,5771.0
2018-10-29 11:30:00,107.7,107.98,107.49,107.49,8400.0,101.0333,101.296,100.8363,100.8363,8400.0
2018-10-29 12:00:00,107.48,107.66,107.11,107.55,30879.0,100.827,100.9958,100.4799,100.8926,30879.0
2018-10-29 12:30:00,107.46,107.81,107.28,107.57,12917.0,100.8082,101.1365,100.6393,100.9114,12917.0
2018-10-29 13:00:00,107.58,107.69,107.47,107.65,28378.0,100.9208,101.024,100.8176,100.9864,28378.0
2018-10-29 13:30:00,107.61,108.19,107.6,107.99,7209.0,100.9489,101.493,100.9395,101.3054,7209.0
2018-10-29 14:00:00,107.92,108.16,107.64,107.72,11540.0,101.2397,101.4649,100.9771,101.0521,11540.0
2018-10-29 14:30:00,107.71,107.97,107.5,107.9,19887.0,101.0427,101.2866,100.8457,101.221,19887.0
2018-10-29 15:00:00,107.9,107.95,107.12,107.21,19564.0,101.221,101.2679,100.4892,100.5737,19564.0
2018-10-29 15:30:00,107.31,108.11,106.41,107.93,45557.0,100.6675,101.418,99.8232,101.2491,45557.0
2018-10-30 09:30:00,107.95,108.65,107.07,108.65,8835.0,101.2679,101.9245,100.4423,101.9245,8835.0
2018-10-30 10:00:00,108.64,108.64,108.13,108.29,6400.0,101.9152,101.9152,101.4367,101.5868,6400.0
2018-10-30 10:30:00,108.34,108.66,107.85,107.95,56810.0,101.6337,101.9339,101.1741,101.2679,56810.0
2018-10-30 11:00:00,108.05,108.38,107.78,108.38,13867.0,101.3617,101.6713,101.1084,101.6713,13867.0
2018-10-30 11:30:00,108.45,108.78,108.31,108.5,8582.0,101.7369,102.0465,101.6056,101.7838,8582.0
2018-10-30 12:00:00,108.41,108.51,108.09,108.09,5043.0,101.6994,101.7932,101.3992,101.3992,5043.0
2018-10-30 12:30:00,108.1,108.1,107.71,107.83,6449.0,101.4086,101.4086,101.0427,101.1553,6449.0
2018-10-30 13:00:00,107.56,107.7,107.02,107.02,27330.0,100.902,101.0333,100.3954,100.3954,27330.0
2018-10-30 13:30:00,106.99,107.43,106.89,107.41,15700.0,100.3673,100.7801,100.2735,100.7613,15700.0
2018-10-30 14:00:00,107.52,107.52,106.93,106.95,18098.0,100.8645,100.8645,100.311,100.3298,18098.0
2018-10-30 14:30:00,106.87,107.73,106.82,107.61,8790.0,100.2547,101.0615,100.2078,100.9489,8790.0
2018-10-30 15:00:00,107.52,107.95,107.2,107.91,12742.0,100.8645,101.2679,100.5643,101.2303,12742.0
2018-10-30 15:30:00,107.93,108.02,107.52,107.82,48849.0,101.2491,101.3335,100.8645,101.1459,48849.0
2018-10-31 09:30:00,108.97,109.34,107.86,108.71,8147.0,102.2247,102.5718,101.1834,101.9808,8147.0
2018-10-31 10:00:00,108.48,109.83,108.48,109.81,13006.0,101.7651,103.0315,101.7651,103.0127,13006.0
2018-10-31 10:30:00,109.8,109.98,109.03,109.22,12196.0,103.0034,103.1722,102.281,102.4593,12196.0
2018-10-31 11:00:00,109.2,109.78,109.04,109.78,10002.0,102.4405,102.9846,102.2904,102.9846,10002.0
2018-10-31 11:30:00,109.58,109.58,108.91,109.08,16602.0,102.797,102.797,102.1684,102.3279,16602.0
2018-10-31 12:00:00,109.03,109.11,108.72,108.73,9509.0,102.281,102.3561,101.9902,101.9996,9509.0
2018-10-31 12:30:00,108.59,109.29,108.59,109.01,7850.0,101.8683,102.5249,101.8683,102.2623,7850.0
2018-10-31 13:00:00,109.07,109.37,109.02,109.22,29623.0,102.3185,102.6,102.2716,102.4593,29623.0
2018-10-31 13:30:00,109.09,109.65,109.05,109.33,28218.0,102.3373,102.8626,102.2998,102.5624,28218.0
2018-10-31 14:00:00,109.19,109.73,109.18,109.73,11738.0,102.4311,102.9377,102.4217,102.9377,11738.0
2018-10-31 14:30:00,109.82,109.84,109.56,109.72,7520.0,103.0221,103.0409,102.7782,102.9283,7520.0
2018-10-31 15:00:00,109.66,109.76,109.37,109.46,17854.0,102.872,102.9658,102.6,102.6844,17854.0
2018-10-31 15:30:00,109.42,109.46,109.0,109.31,102090.0,102.6469,102.6844,102.2529,102.5437,102090.0
2018-11-01 09:30:00,109.63,110.6,109.63,109.97,9441.0,102.8439,103.7538,102.8439,103.1628,9441.0
2018-11-01 10:00:00,109.91,110.61,109.86,110.57,18694.0,103.1065,103.7632,103.0596,103.7257,18694.0
2018-11-01 10:30:00,110.55,111.33,110.54,111.33,22782.0,103.7069,104.4386,103.6975,104.4386,22782.0
2018-11-01 11:00:00,111.44,111.94,111.2,111.42,30305.0,104.5418,105.0109,104.3167,104.5231,30305.0
2018-11-01 11:30:00,111.43,111.43,110.47,110.47,50208.0,104.5325,104.5325,103.6319,103.6319,50208.0
2018-11-01 12:00:00,110.52,110.67,110.33,110.48,9845.0,103.6788,103.8195,103.5005,103.6413,9845.0
2018-11-01 12:30:00,110.61,110.82,110.45,110.58,13705.0,103.7632,103.9602,103.6131,103.7351,13705.0
2018-11-01 13:00:00,110.56,110.85,110.51,110.75,28852.0,103.7163,103.9884,103.6694,103.8945,28852.0
2018-11-01 13:30:00,110.75,111.0,110.68,110.92,18792.0,103.8945,104.1291,103.8289,104.054,18792.0
2018-11-01 14:00:00,110.88,111.01,110.8,110.99,20130.0,104.0165,104.1385,103.9415,104.1197,20130.0
2018-11-01 14:30:00,110.96,111.55,110.9,111.45,26188.0,104.0916,104.645,104.0353,104.5512,26188.0
2018-11-01 15:00:00,111.45,111.46,111.0,111.12,53604.0,104.5512,104.5606,104.1291,104.2416,53604.0
2018-11-01 15:30:00,111.09,111.83,111.04,111.81,66051.0,104.2135,104.9077,104.1666,104.8889,66051.0
2018-11-02 09:30:00,112.46,113.36,111.98,112.85,8857.0,105.4987,106.343,105.0484,105.8646,8857.0
2018-11-02 10:00:00,112.84,112.89,112.38,112.39,12595.0,105.8552,105.9021,105.4237,105.433,12595.0
2018-11-02 10:30:00,112.3,112.45,112.02,112.39,9756.0,105.3486,105.4893,105.0859,105.433,9756.0
2018-11-02 11:00:00,112.28,112.35,111.66,111.94,11957.0,105.3298,105.3955,104.7482,105.0109,11957.0
2018-11-02 11:30:00,111.99,112.11,111.48,111.76,8318.0,105.0578,105.1704,104.5794,104.842,8318.0
2018-11-02 12:00:00,111.85,111.85,111.24,111.6,8445.0,104.9265,104.9265,104.3542,104.6919,8445.0
2018-11-02 12:30:00,111.62,111.62,110.88,111.0,9108.0,104.7107,104.7107,104.0165,104.1291,9108.0
2018-11-02 13:00:00,110.94,111.43,110.73,111.09,12026.0,104.0728,104.5325,103.8758,104.2135,12026.0
2018-11-02 13:30:00,111.26,111.29,110.88,111.12,8493.0,104.373,104.4011,104.0165,104.2416,8493.0
2018-11-02 14:00:00,111.14,111.16,110.58,111.16,10894.0,104.2604,104.2792,103.7351,104.2792,10894.0
2018-11-02 14:30:00,111.2,111.8,111.02,111.74,11152.0,104.3167,104.8796,104.1478,104.8233,11152.0
2018-11-02 15:00:00,111.67,112.0,111.04,111.7,17797.0,104.7576,105.0672,104.1666,104.7857,17797.0
2018-11-02 15:30:00,111.73,112.08,111.53,111.87,43452.0,104.8139,105.1422,104.6263,104.9452,43452.0
2018-11-05 09:30:00,111.87,112.42,111.52,111.71,14217.0,104.9452,105.4612,104.6169,104.7951,14217.0
2018-11-05 10:00:00,111.72,111.81,111.22,111.47,9617.0,104.8045,104.8889,104.3355,104.57,9617.0
2018-11-05 10:30:00,111.52,111.87,111.51,111.85,13235.0,104.6169,104.9452,104.6075,104.9265,13235.0
2018-11-05 11:00:00,111.85,112.05,111.72,111.77,12404.0,104.9265,105.1141,104.8045,104.8514,12404.0
2018-11-05 11:30:00,111.83,112.03,111.59,111.97,17397.0,104.9077,105.0953,104.6826,105.039,17397.0
2018-11-05 12:00:00,111.92,112.12,111.79,111.79,14516.0,104.9921,105.1797,104.8702,104.8702,14516.0
2018-11-05 12:30:00,111.8,111.8,111.35,111.48,9916.0,104.8796,104.8796,104.4574,104.5794,9916.0
2018-11-05 13:00:00,111.51,111.74,111.5,111.67,4727.0,104.6075,104.8233,104.5981,104.7576,4727.0
2018-11-05 13:30:00,111.54,112.0,111.53,111.95,9441.0,104.6356,105.0672,104.6263,105.0203,9441.0
2018-11-05 14:00:00,111.94,112.25,111.83,112.19,11224.0,105.0109,105.3017,104.9077,105.2454,11224.0
2018-11-05 14:30:00,112.27,112.67,112.2,112.52,14776.0,105.3205,105.6957,105.2548,105.555,14776.0
2018-11-05 15:00:00,112.48,112.54,111.96,112.13,16887.0,105.5175,105.5737,105.0297,105.1891,16887.0
2018-11-05 15:30:00,112.13,112.26,111.86,112.01,50941.0,105.1891,105.3111,104.9358,105.0766,50941.0
2018-11-06 09:30:00,111.55,116.16,111.55,115.57,25513.0,104.645,108.9697,104.645,108.4162,25513.0
2018-11-06 10:00:00,115.48,115.48,114.05,115.17,14075.0,108.3318,108.3318,106.9903,108.041,14075.0
2018-11-06 10:30:00,115.17,115.51,114.51,115.25,26605.0,108.041,108.3599,107.4218,108.116,26605.0
2018-11-06 11:00:00,115.26,116.52,115.04,115.41,33207.0,108.1254,109.3074,107.919,108.2661,33207.0
2018-11-06 11:30:00,115.37,116.11,115.05,115.41,24624.0,108.2286,108.9228,107.9284,108.2661,24624.0
2018-11-06 12:00:00,115.38,116.5,115.38,116.48,27836.0,108.238,109.2886,108.238,109.2699,27836.0
2018-11-06 12:30:00,116.43,117.4,116.32,117.22,21629.0,109.223,110.1329,109.1198,109.9641,21629.0
2018-11-06 13:00:00,117.12,117.96,117.03,117.37,45924.0,109.8702,110.6582,109.7858,110.1048,45924.0
2018-11-06 13:30:00,117.47,117.96,116.88,117.16,53491.0,110.1986,110.6582,109.6451,109.9078,53491.0
2018-11-06 14:00:00,117.2,117.9,117.15,117.22,32645.0,109.9453,110.602,109.8984,109.9641,32645.0
2018-11-06 14:30:00,117.21,117.72,117.2,117.47,28962.0,109.9547,110.4331,109.9453,110.1986,28962.0
2018-11-06 15:00:00,117.43,117.54,117.01,117.29,62897.0,110.1611,110.2642,109.7671,110.0297,62897.0
2018-11-06 15:30:00,117.27,117.92,116.82,117.47,137916.0,110.011,110.6207,109.5888,110.1986,137916.0
2018-11-07 09:30:00,118.0,120.0,117.55,118.72,35660.0,110.6958,112.572,110.2736,111.3712,35660.0
2018-11-07 10:00:00,118.56,119.32,118.36,119.14,17366.0,111.2211,111.9341,111.0335,111.7652,17366.0
2018-11-07 10:30:00,119.12,119.74,119.02,119.72,22582.0,111.7464,112.3281,111.6526,112.3093,22582.0
2018-11-07 11:00:00,119.78,119.97,119.33,119.94,27816.0,112.3656,112.5438,111.9434,112.5157,27816.0
2018-11-07 11:30:00,119.95,120.81,119.69,120.72,87125.0,112.5251,113.3318,112.2812,113.2474,87125.0
2018-11-07 12:00:00,120.76,120.97,120.19,120.64,26083.0,113.2849,113.4819,112.7502,113.1724,26083.0
2018-11-07 12:30:00,120.7,120.7,119.72,119.76,25974.0,113.2286,113.2286,112.3093,112.3468,25974.0
2018-11-07 13:00:00,119.76,120.33,119.75,119.95,21610.0,112.3468,112.8815,112.3374,112.5251,21610.0
2018-11-07 13:30:00,119.97,120.01,119.43,119.76,21020.0,112.5438,112.5814,112.0373,112.3468,21020.0
2018-11-07 14:00:00,119.71,120.51,119.7,120.33,49037.0,112.2999,113.0504,112.2905,112.8815,49037.0
2018-11-07 14:30:00,120.27,120.35,119.82,119.92,16996.0,112.8253,112.9003,112.4031,112.4969,16996.0
2018-11-07 15:00:00,119.96,120.21,119.8,119.86,34485.0,112.5344,112.769,112.3844,112.4406,34485.0
2018-11-07 15:30:00,119.88,120.11,119.66,119.96,82828.0,112.4594,112.6752,112.253,112.5344,82828.0
2018-11-08 09:30:00,119.83,121.54,119.83,121.54,13393.0,112.4125,114.0166,112.4125,114.0166,13393.0
2018-11-08 10:00:00,121.52,121.67,120.91,120.91,15942.0,113.9979,114.1386,113.4256,113.4256,15942.0
2018-11-08 10:30:00,120.82,120.94,120.46,120.61,24325.0,113.3412,113.4538,113.0035,113.1442,24325.0
2018-11-08 11:00:00,120.61,120.87,120.35,120.68,24070.0,113.1442,113.3881,112.9003,113.2099,24070.0
2018-11-08 11:30:00,120.85,121.01,120.52,120.61,16900.0,113.3694,113.5195,113.0598,113.1442,16900.0
2018-11-08 12:00:00,120.53,120.64,120.28,120.63,23983.0,113.0692,113.1724,112.8346,113.163,23983.0
2018-11-08 12:30:00,120.63,121.66,120.6,121.01,49476.0,113.163,114.1292,113.1348,113.5195,49476.0
2018-11-08 13:00:00,121.02,121.36,120.98,121.17,15127.0,113.5288,113.8478,113.4913,113.6695,15127.0
2018-11-08 13:30:00,121.08,121.11,120.71,120.71,17325.0,113.5851,113.6133,113.238,113.238,17325.0
2018-11-08 14:00:00,120.68,120.96,120.47,120.6,37366.0,113.2099,113.4725,113.0129,113.1348,37366.0
2018-11-08 14:30:00,120.56,120.83,120.18,120.75,25947.0,113.0973,113.3506,112.7408,113.2755,25947.0
2018-11-08 15:00:00,120.72,121.06,120.62,120.9,40323.0,113.2474,113.5664,113.1536,113.4163,40323.0
2018-11-08 15:30:00,120.84,120.92,120.52,120.69,69411.0,113.36,113.435,113.0598,113.2193,69411.0
2018-11-09 09:30:00,120.67,120.89,120.03,120.16,11789.0,113.2005,113.4069,112.6001,112.7221,11789.0
2018-11-09 10:00:00,120.18,120.43,119.44,120.41,30847.0,112.7408,112.9754,112.0466,112.9566,30847.0
2018-11-09 10:30:00,120.42,120.98,120.26,120.62,24701.0,112.966,113.4913,112.8159,113.1536,24701.0
2018-11-09 11:00:00,120.66,121.2,120.58,120.66,28001.0,113.1911,113.6977,113.1161,113.1911,28001.0
2018-11-09 11:30:00,120.65,120.79,120.37,120.54,33101.0,113.1817,113.3131,112.9191,113.0785,33101.0
2018-11-09 12:00:00,120.51,120.56,119.78,119.78,16161.0,113.0504,113.0973,112.3656,112.3656,16161.0
2018-11-09 12:30:00,119.72,120.19,119.63,120.09,17728.0,112.3093,112.7502,112.2249,112.6564,17728.0
2018-11-09 13:00:00,120.03,120.51,120.0,120.35,7704.0,112.6001,113.0504,112.572,112.9003,7704.0
2018-11-09 13:30:00,120.22,120.26,119.9,120.01,8717.0,112.7784,112.8159,112.4782,112.5814,8717.0
2018-11-09 14:00:00,120.02,120.16,119.82,120.05,16246.0,112.5907,112.7221,112.4031,112.6189,16246.0
2018-11-09 14:30:00,120.07,120.29,119.98,120.2,23035.0,112.6376,112.844,112.5532,112.7596,23035.0
2018-11-09 15:00:00,120.2,120.72,120.12,120.69,56315.0,112.7596,113.2474,112.6845,113.2193,56315.0
2018-11-09 15:30:00,120.72,120.77,120.2,120.36,74822.0,113.2474,113.2943,112.7596,112.9097,74822.0
2018-11-12 09:30:00,120.32,121.11,119.71,119.79,13693.0,112.8722,113.6133,112.2999,112.375,13693.0
2018-11-12 10:00:00,119.79,120.08,119.48,119.95,23444.0,112.375,112.647,112.0842,112.5251,23444.0
2018-11-12 10:30:00,119.86,119.92,119.42,119.55,19161.0,112.4406,112.4969,112.0279,112.1498,19161.0
2018-11-12 11:00:00,119.47,119.47,118.89,119.18,10677.0,112.0748,112.0748,111.5307,111.8027,10677.0
2018-11-12 11:30:00,119.12,119.79,119.05,119.57,12940.0,111.7464,112.375,111.6808,112.1686,12940.0
2018-11-12 12:00:00,119.7,120.06,119.62,119.98,12915.0,112.2905,112.6283,112.2155,112.5532,12915.0
2018-11-12 12:30:00,119.91,119.98,119.73,119.88,8844.0,112.4875,112.5532,112.3187,112.4594,8844.0
2018-11-12 13:00:00,119.84,120.15,119.64,120.02,16778.0,112.4219,112.7127,112.2343,112.5907,16778.0
2018-11-12 13:30:00,120.01,120.08,119.41,119.9,25469.0,112.5814,112.647,112.0185,112.4782,25469.0
2018-11-12 14:00:00,119.81,120.17,119.78,120.0,32443.0,112.3937,112.7314,112.3656,112.572,32443.0
2018-11-12 14:30:00,120.01,120.76,119.97,120.35,69299.0,112.5814,113.2849,112.5438,112.9003,69299.0
2018-11-12 15:00:00,120.21,120.63,119.91,120.59,21098.0,112.769,113.163,112.4875,113.1255,21098.0
2018-11-12 15:30:00,120.59,120.59,119.63,119.87,98624.0,113.1255,113.1255,112.2249,112.45,98624.0
2018-11-13 09:30:00,121.0,121.27,119.34,119.89,45884.0,113.5101,113.7634,111.9528,112.4688,45884.0
2018-11-13 10:00:00,120.05,120.11,119.04,119.04,12029.0,112.6189,112.6752,111.6714,111.6714,12029.0
2018-11-13 10:30:00,119.13,119.98,119.13,119.97,13370.0,111.7558,112.5532,111.7558,112.5438,13370.0
2018-11-13 11:00:00,119.87,120.65,119.87,120.18,19330.0,112.45,113.1817,112.45,112.7408,19330.0
2018-11-13 11:30:00,120.24,120.42,119.51,119.51,12126.0,112.7971,112.966,112.1123,112.1123,12126.0
2018-11-13 12:00:00,119.67,119.9,119.28,119.87,11581.0,112.2624,112.4782,111.8965,112.45,11581.0
2018-11-13 12:30:00,119.85,119.85,119.24,119.38,8419.0,112.4313,112.4313,111.859,111.9904,8419.0
2018-11-13 13:00:00,119.44,119.55,119.14,119.23,7900.0,112.0466,112.1498,111.7652,111.8496,7900.0
2018-11-13 13:30:00,119.27,119.83,119.26,119.47,10831.0,111.8872,112.4125,111.8778,112.0748,10831.0
2018-11-13 14:00:00,119.44,119.51,118.85,119.01,11677.0,112.0466,112.1123,111.4932,111.6433,11677.0
2018-11-13 14:30:00,118.98,119.11,118.34,118.5,15449.0,111.6151,111.7371,111.0147,111.1648,15449.0
2018-11-13 15:00:00,118.49,119.0,118.38,118.59,22782.0,111.1554,111.6339,111.0523,111.2493,22782.0
2018-11-13 15:30:00,118.54,118.73,118.41,118.54,72586.0,111.2023,111.3806,111.0804,111.2023,72586.0
2018-11-14 09:30:00,119.49,119.49,117.16,117.95,44803.0,112.0935,112.0935,109.9078,110.6489,44803.0
2018-11-14 10:00:00,118.02,118.15,117.51,117.67,25450.0,110.7145,110.8365,110.2361,110.3862,25450.0
2018-11-14 10:30:00,117.67,118.15,117.42,117.93,41340.0,110.3862,110.8365,110.1517,110.6301,41340.0
2018-11-14 11:00:00,117.99,118.0,117.2,117.2,14887.0,110.6864,110.6958,109.9453,109.9453,14887.0
2018-11-14 11:30:00,117.24,117.25,116.64,116.86,16300.0,109.9828,109.9922,109.42,109.6263,16300.0
2018-11-14 12:00:00,116.9,117.25,116.58,117.25,19117.0,109.6639,109.9922,109.3637,109.9922,19117.0
2018-11-14 12:30:00,117.17,117.17,116.54,116.76,13290.0,109.9171,109.9171,109.3261,109.5325,13290.0
2018-11-14 13:00:00,116.79,117.25,116.52,116.98,19153.0,109.5607,109.9922,109.3074,109.7389,19153.0
2018-11-14 13:30:00,117.03,117.03,116.32,116.48,12313.0,109.7858,109.7858,109.1198,109.2699,12313.0
2018-11-14 14:00:00,116.43,116.6,115.65,116.38,18792.0,109.223,109.3824,108.4912,109.1761,18792.0
2018-11-14 14:30:00,116.35,116.96,116.35,116.96,29652.0,109.1479,109.7201,109.1479,109.7201,29652.0
2018-11-14 15:00:00,116.85,117.36,116.84,117.11,31378.0,109.617,110.0954,109.6076,109.8609,31378.0
2018-11-14 15:30:00,117.08,117.13,116.27,116.41,67178.0,109.8327,109.8796,109.0729,109.2042,67178.0
2018-11-15 09:30:00,115.68,116.49,115.43,115.91,8848.0,108.5194,109.2792,108.2849,108.7351,8848.0
2018-11-15 10:00:00,115.85,116.39,115.6,116.04,6300.0,108.6789,109.1854,108.4443,108.8571,6300.0
2018-11-15 10:30:00,116.04,116.73,115.73,116.55,6736.0,108.8571,109.5044,108.5663,109.3355,6736.0
2018-11-15 11:00:00,116.56,117.39,116.56,117.26,9130.0,109.3449,110.1235,109.3449,110.0016,9130.0
2018-11-15 11:30:00,117.38,117.77,117.37,117.64,11894.0,110.1142,110.48,110.1048,110.3581,11894.0
2018-11-15 12:00:00,117.67,118.05,117.58,117.72,9101.0,110.3862,110.7427,110.3018,110.4331,9101.0
2018-11-15 12:30:00,117.66,118.01,117.39,117.4,9033.0,110.3768,110.7052,110.1235,110.1329,9033.0
2018-11-15 13:00:00,117.39,118.17,117.14,118.17,8106.0,110.1235,110.8552,109.889,110.8552,8106.0
2018-11-15 13:30:00,118.28,118.44,118.05,118.23,16016.0,110.9584,111.1085,110.7427,110.9115,16016.0
2018-11-15 14:00:00,118.23,118.28,117.81,118.13,22000.0,110.9115,110.9584,110.5175,110.8177,22000.0
2018-11-15 14:30:00,118.17,118.23,117.36,117.47,32633.0,110.8552,110.9115,110.0954,110.1986,32633.0
2018-11-15 15:00:00,117.54,117.74,117.06,117.57,27907.0,110.2642,110.4519,109.814,110.2924,27907.0
2018-11-15 15:30:00,117.54,118.15,117.54,118.14,73956.0,110.2642,110.8365,110.2642,110.8271,73956.0
2018-11-16 09:30:00,117.76,118.89,117.51,118.78,17006.0,110.4706,111.5307,110.2361,111.4275,17006.0
2018-11-16 10:00:00,118.7,119.32,118.15,119.18,28681.0,111.3524,111.9341,110.8365,111.8027,28681.0
2018-11-16 10:30:00,119.17,119.28,118.47,118.55,20500.0,111.7933,111.8965,111.1367,111.2117,20500.0
2018-11-16 11:00:00,118.63,118.9,118.45,118.45,10720.0,111.2868,111.5401,111.1179,111.1179,10720.0
2018-11-16 11:30:00,118.5,118.5,118.13,118.45,10547.0,111.1648,111.1648,110.8177,111.1179,10547.0
2018-11-16 12:00:00,118.31,118.74,118.17,118.48,15628.0,110.9866,111.39,110.8552,111.1461,15628.0
2018-11-16 12:30:00,118.55,119.31,118.36,119.19,26553.0,111.2117,111.9247,111.0335,111.8121,26553.0
2018-11-16 13:00:00,119.32,119.37,118.6,118.64,15139.0,111.9341,111.981,111.2586,111.2962,15139.0
2018-11-16 13:30:00,118.61,118.85,118.25,118.82,24801.0,111.268,111.4932,110.9303,111.465,24801.0
2018-11-16 14:00:00,118.88,119.21,118.81,119.12,15346.0,111.5213,111.8309,111.4556,111.7464,15346.0
2018-11-16 14:30:00,119.22,119.22,118.36,118.61,57013.0,111.8403,111.8403,111.0335,111.268,57013.0
2018-11-16 15:00:00,118.65,118.91,118.64,118.84,91349.0,111.3055,111.5494,111.2962,111.4838,91349.0
2018-11-16 15:30:00,118.83,118.86,118.33,118.37,174477.0,111.4744,111.5025,111.0053,111.0429,174477.0
2018-11-19 09:30:00,118.37,118.47,117.68,117.82,7647.0,111.0429,111.1367,110.3956,110.5269,7647.0
2018-11-19 10:00:00,117.79,118.26,117.12,117.25,7045.0,110.4988,110.9397,109.8702,109.9922,7045.0
2018-11-19 10:30:00,117.27,117.41,116.72,117.16,7646.0,110.011,110.1423,109.495,109.9078,7646.0
2018-11-19 11:00:00,117.15,117.29,116.77,116.87,10658.0,109.8984,110.0297,109.5419,109.6357,10658.0
2018-11-19 11:30:00,116.84,116.9,115.82,116.0,26837.0,109.6076,109.6639,108.6507,108.8196,26837.0
2018-11-19 12:00:00,116.21,116.31,115.6,116.19,12004.0,109.0166,109.1104,108.4443,108.9978,12004.0
2018-11-19 12:30:00,116.15,116.53,115.72,116.49,14354.0,108.9603,109.3168,108.5569,109.2792,14354.0
2018-11-19 13:00:00,116.39,116.61,116.07,116.07,7595.0,109.1854,109.3918,108.8852,108.8852,7595.0
2018-11-19 13:30:00,116.09,116.35,115.89,116.0,11469.0,108.904,109.1479,108.7164,108.8196,11469.0
2018-11-19 14:00:00,115.89,115.96,115.58,115.69,13041.0,108.7164,108.782,108.4256,108.5288,13041.0
2018-11-19 14:30:00,115.64,115.66,115.32,115.56,19186.0,108.4819,108.5006,108.1817,108.4068,19186.0
2018-11-19 15:00:00,115.49,116.26,115.36,115.97,36422.0,108.3411,109.0635,108.2192,108.7914,36422.0
2018-11-19 15:30:00,115.99,116.14,115.62,115.75,63489.0,108.8102,108.9509,108.4631,108.585,63489.0
2018-11-20 09:30:00,115.31,115.31,113.03,113.36,37342.0,108.1723,108.1723,106.0334,106.343,37342.0
2018-11-20 10:00:00,113.34,113.54,112.63,113.24,31900.0,106.3242,106.5118,105.6582,106.2304,31900.0
2018-11-20 10:30:00,113.24,114.14,113.03,114.14,33515.0,106.2304,107.0747,106.0334,107.0747,33515.0
2018-11-20 11:00:00,114.38,114.38,113.62,113.82,15454.0,107.2999,107.2999,106.5869,106.7745,15454.0
2018-11-20 11:30:00,113.73,114.49,113.54,113.58,20056.0,106.6901,107.403,106.5118,106.5494,20056.0
2018-11-20 12:00:00,113.66,113.95,113.37,113.46,28234.0,106.6244,106.8965,106.3524,106.4368,28234.0
2018-11-20 12:30:00,113.5,113.65,113.03,113.11,10061.0,106.4743,106.615,106.0334,106.1085,10061.0
2018-11-20 13:00:00,113.04,113.41,112.69,113.24,16985.0,106.0428,106.3899,105.7145,106.2304,16985.0
2018-11-20 13:30:00,113.2,113.2,112.67,112.71,10183.0,106.1929,106.1929,105.6957,105.7332,10183.0
2018-11-20 14:00:00,112.67,112.88,112.37,112.54,16001.0,105.6957,105.8927,105.4143,105.5737,16001.0
2018-11-20 14:30:00,112.54,113.19,112.51,112.98,19883.0,105.5737,106.1835,105.5456,105.9865,19883.0
2018-11-20 15:00:00,112.76,113.04,112.32,112.95,22868.0,105.7801,106.0428,105.3674,105.9584,22868.0
2018-11-20 15:30:00,112.87,113.03,112.63,112.68,61042.0,105.8833,106.0334,105.6582,105.7051,61042.0
2018-11-21 09:30:00,112.94,113.38,112.08,112.49,12643.0,105.949,106.3618,105.1422,105.5268,12643.0
2018-11-21 10:00:00,112.61,112.97,112.31,112.9,10922.0,105.6394,105.9771,105.358,105.9115,10922.0
2018-11-21 10:30:00,112.84,112.91,112.51,112.84,10651.0,105.8552,105.9208,105.5456,105.8552,10651.0
2018-11-21 11:00:00,112.84,113.58,112.77,113.36,7205.0,105.8552,106.5494,105.7895,106.343,7205.0
2018-11-21 11:30:00,113.41,113.53,113.11,113.12,12568.0,106.3899,106.5025,106.1085,106.1178,12568.0
2018-11-21 12:00:00,113.19,113.4,113.0,113.4,10036.0,106.1835,106.3805,106.0053,106.3805,10036.0
2018-11-21 12:30:00,113.33,113.5,113.18,113.28,21055.0,106.3148,106.4743,106.1741,106.2679,21055.0
2018-11-21 13:00:00,113.25,113.32,113.1,113.24,12131.0,106.2398,106.3055,106.0991,106.2304,12131.0
2018-11-21 13:30:00,113.23,113.24,112.94,112.98,6215.0,106.221,106.2304,105.949,105.9865,6215.0
2018-11-21 14:00:00,112.98,113.36,112.84,113.33,38172.0,105.9865,106.343,105.8552,106.3148,38172.0
2018-11-21 14:30:00,113.3,113.66,113.29,113.59,23020.0,106.2867,106.6244,106.2773,106.5588,23020.0
2018-11-21 15:00:00,113.61,113.75,113.3,113.57,25734.0,106.5775,106.7088,106.2867,106.54,25734.0
2018-11-21 15:30:00,113.47,113.47,113.19,113.22,45725.0,106.4462,106.4462,106.1835,106.2117,45725.0
2018-11-23 09:30:00,112.37,113.68,112.37,113.56,10424.0,105.4143,106.6432,105.4143,106.5306,10424.0
2018-11-23 10:00:00,113.54,113.8,113.4,113.45,9932.0,106.5118,106.7558,106.3805,106.4274,9932.0
2018-11-23 10:30:00,113.45,113.94,113.37,113.94,12723.0,106.4274,106.8871,106.3524,106.8871,12723.0
2018-11-23 11:00:00,113.95,114.35,113.86,114.35,4619.0,106.8965,107.2717,106.812,107.2717,4619.0
2018-11-23 11:30:00,114.12,114.3,113.95,113.95,6653.0,107.0559,107.2248,106.8965,106.8965,6653.0
2018-11-23 12:00:00,113.96,114.11,113.68,113.68,9839.0,106.9058,107.0466,106.6432,106.6432,9839.0
2018-11-23 12:30:00,113.68,113.88,113.25,113.33,23241.0,106.6432,106.8308,106.2398,106.3148,23241.0
2018-11-26 09:30:00,114.74,114.84,114.0,114.71,8013.0,107.6376,107.7314,106.9434,107.6094,8013.0
2018-11-26 10:00:00,114.67,114.82,113.74,114.82,37290.0,107.5719,107.7126,106.6995,107.7126,37290.0
2018-11-26 10:30:00,114.81,115.01,114.37,114.55,10889.0,107.7032,107.8909,107.2905,107.4593,10889.0
2018-11-26 11:00:00,114.57,114.64,113.82,113.91,19278.0,107.4781,107.5438,106.7745,106.8589,19278.0
2018-11-26 11:30:00,113.87,113.9,113.55,113.9,11054.0,106.8214,106.8496,106.5212,106.8496,11054.0
2018-11-26 12:00:00,113.76,113.95,113.66,113.69,7304.0,106.7182,106.8965,106.6244,106.6526,7304.0
2018-11-26 12:30:00,113.71,113.85,113.33,113.57,12502.0,106.6713,106.8027,106.3148,106.54,12502.0
2018-11-26 13:00:00,113.6,113.74,113.35,113.73,7085.0,106.5681,106.6995,106.3336,106.6901,7085.0
2018-11-26 13:30:00,113.73,113.79,113.43,113.65,10454.0,106.6901,106.7464,106.4087,106.615,10454.0
2018-11-26 14:00:00,113.6,113.85,113.3,113.84,14736.0,106.5681,106.8027,106.2867,106.7933,14736.0
2018-11-26 14:30:00,113.85,114.36,113.8,114.28,17135.0,106.8027,107.2811,106.7558,107.206,17135.0
2018-11-26 15:00:00,114.37,114.41,114.07,114.09,25770.0,107.2905,107.328,107.009,107.0278,25770.0
2018-11-26 15:30:00,114.11,114.41,113.97,114.04,70069.0,107.0466,107.328,106.9152,106.9809,70069.0
2018-11-27 09:30:00,113.5,113.65,113.0,113.52,15398.0,106.7896,106.9308,106.3192,106.8085,15398.0
2018-11-27 10:00:00,113.52,113.95,113.4,113.5,19292.0,106.8085,107.213,106.6956,106.7896,19292.0
2018-11-27 10:30:00,113.5,113.83,113.36,113.71,12768.0,106.7896,107.1001,106.6579,106.9872,12768.0
2018-11-27 11:00:00,113.7,114.03,113.61,113.9,12514.0,106.9778,107.2883,106.8931,107.166,12514.0
2018-11-27 11:30:00,113.84,114.01,113.61,113.85,7811.0,107.1095,107.2695,106.8931,107.1189,7811.0
2018-11-27 12:00:00,113.78,113.88,113.56,113.56,6504.0,107.0531,107.1472,106.8461,106.8461,6504.0
2018-11-27 12:30:00,113.62,113.88,113.53,113.79,9103.0,106.9025,107.1472,106.8179,107.0625,9103.0
2018-11-27 13:00:00,113.85,114.27,113.85,114.25,9836.0,107.1189,107.5141,107.1189,107.4953,9836.0
2018-11-27 13:30:00,114.34,114.35,114.17,114.3,4234.0,107.58,107.5894,107.42,107.5423,4234.0
2018-11-27 14:00:00,114.41,114.72,114.3,114.66,11074.0,107.6458,107.9375,107.5423,107.8811,11074.0
2018-11-27 14:30:00,114.67,114.83,114.49,114.52,13050.0,107.8905,108.041,107.7211,107.7493,13050.0
2018-11-27 15:00:00,114.52,114.57,114.32,114.56,12915.0,107.7493,107.7964,107.5612,107.787,12915.0
2018-11-27 15:30:00,114.53,115.06,114.52,114.79,51395.0,107.7587,108.2574,107.7493,108.0034,51395.0
2018-11-28 09:30:00,115.39,116.46,115.39,116.09,13819.0,108.5679,109.5746,108.5679,109.2265,13819.0
2018-11-28 10:00:00,116.09,116.56,115.86,116.56,28251.0,109.2265,109.6687,109.0101,109.6687,28251.0
2018-11-28 10:30:00,116.48,116.8,116.37,116.69,25207.0,109.5935,109.8945,109.49,109.791,25207.0
2018-11-28 11:00:00,116.75,117.03,116.57,116.8,49299.0,109.8475,110.1109,109.6781,109.8945,49299.0
2018-11-28 11:30:00,116.87,117.04,116.39,116.99,37733.0,109.9604,110.1203,109.5088,110.0733,37733.0
2018-11-28 12:00:00,117.06,117.92,117.06,117.92,18615.0,110.1392,110.9483,110.1392,110.9483,18615.0
2018-11-28 12:30:00,117.83,118.63,117.71,118.36,65458.0,110.8636,111.6163,110.7507,111.3623,65458.0
2018-11-28 13:00:00,118.34,118.5,117.89,118.49,31122.0,111.3435,111.494,110.9201,111.4846,31122.0
2018-11-28 13:30:00,118.43,119.07,118.43,118.94,23328.0,111.4282,112.0303,111.4282,111.908,23328.0
2018-11-28 14:00:00,118.87,119.18,118.66,118.87,22834.0,111.8422,112.1338,111.6446,111.8422,22834.0
2018-11-28 14:30:00,118.83,118.93,118.3,118.38,36505.0,111.8045,111.8986,111.3059,111.3811,36505.0
2018-11-28 15:00:00,118.37,118.52,118.06,118.5,28281.0,111.3717,111.5128,111.08,111.494,28281.0
2018-11-28 15:30:00,118.4,119.31,118.4,119.0,114214.0,111.3999,112.2561,111.3999,111.9645,114214.0
2018-11-29 09:30:00,118.28,120.19,118.08,119.94,68606.0,111.287,113.0841,111.0989,112.8489,68606.0
2018-11-29 10:00:00,120.0,120.02,119.03,119.04,10942.0,112.9053,112.9242,111.9927,112.0021,10942.0
2018-11-29 10:30:00,119.18,119.73,118.82,119.21,46771.0,112.1338,112.6513,111.7951,112.1621,46771.0
2018-11-29 11:00:00,119.22,120.29,119.21,120.06,24089.0,112.1715,113.1782,112.1621,112.9618,24089.0
2018-11-29 11:30:00,120.09,120.97,120.01,120.74,27781.0,112.99,113.818,112.9148,113.6016,27781.0
2018-11-29 12:00:00,120.71,120.74,120.01,120.3,50947.0,113.5734,113.6016,112.9148,113.1876,50947.0
2018-11-29 12:30:00,120.3,120.3,120.01,120.13,29173.0,113.1876,113.1876,112.9148,113.0277,29173.0
2018-11-29 13:00:00,120.11,120.13,119.4,119.88,54897.0,113.0088,113.0277,112.3408,112.7924,54897.0
2018-11-29 13:30:00,119.88,120.02,119.75,119.93,11645.0,112.7924,112.9242,112.6701,112.8395,11645.0
2018-11-29 14:00:00,119.97,120.01,119.74,119.95,21521.0,112.8771,112.9148,112.6607,112.8583,21521.0
2018-11-29 14:30:00,119.95,120.3,119.82,120.06,25037.0,112.8583,113.1876,112.736,112.9618,25037.0
2018-11-29 15:00:00,120.03,120.09,119.78,119.9,17412.0,112.9336,112.99,112.6984,112.8113,17412.0
2018-11-29 15:30:00,119.86,119.94,119.3,119.52,59768.0,112.7736,112.8489,112.2467,112.4537,59768.0
2018-11-30 09:30:00,119.7,120.83,118.57,119.2,16366.0,112.6231,113.6863,111.5599,112.1526,16366.0
2018-11-30 10:00:00,119.16,119.58,118.89,119.45,22878.0,112.115,112.5102,111.861,112.3879,22878.0
2018-11-30 10:30:00,119.59,119.88,119.41,119.46,15986.0,112.5196,112.7924,112.3502,112.3973,15986.0
2018-11-30 11:00:00,119.33,119.57,119.05,119.18,13647.0,112.275,112.5008,112.0115,112.1338,13647.0
2018-11-30 11:30:00,119.12,119.39,118.97,119.17,15742.0,112.0774,112.3314,111.9362,112.1244,15742.0
2018-11-30 12:00:00,119.1,119.11,118.71,118.78,6225.0,112.0586,112.068,111.6916,111.7575,6225.0
2018-11-30 12:30:00,118.66,118.78,118.53,118.75,10428.0,111.6446,111.7575,111.5223,111.7292,10428.0
2018-11-30 13:00:00,118.75,119.02,118.7,118.98,18093.0,111.7292,111.9833,111.6822,111.9456,18093.0
2018-11-30 13:30:00,118.97,119.2,118.95,119.05,27620.0,111.9362,112.1526,111.9174,112.0115,27620.0
2018-11-30 14:00:00,119.05,119.16,118.86,118.98,13784.0,112.0115,112.115,111.8327,111.9456,13784.0
2018-11-30 14:30:00,118.97,118.98,118.67,118.8,24781.0,111.9362,111.9456,111.654,111.7763,24781.0
2018-11-30 15:00:00,118.76,119.12,118.65,118.98,34925.0,111.7387,112.0774,111.6352,111.9456,34925.0
2018-11-30 15:30:00,119.0,119.24,118.82,119.05,64441.0,111.9645,112.1903,111.7951,112.0115,64441.0
2018-12-03 09:30:00,119.66,119.98,118.95,119.23,38481.0,112.5854,112.8865,111.9174,112.1809,38481.0
2018-12-03 10:00:00,119.18,119.25,118.96,119.04,40788.0,112.1338,112.1997,111.9268,112.0021,40788.0
2018-12-03 10:30:00,119.04,119.14,118.84,118.9,14106.0,112.0021,112.0962,111.8139,111.8704,14106.0
2018-12-03 11:00:00,118.86,119.09,118.74,118.88,21758.0,111.8327,112.0491,111.7198,111.8516,21758.0
2018-12-03 11:30:00,118.89,118.95,118.55,118.55,46713.0,111.861,111.9174,111.5411,111.5411,46713.0
2018-12-03 12:00:00,118.65,119.34,118.64,119.34,15495.0,111.6352,112.2844,111.6258,112.2844,15495.0
2018-12-03 12:30:00,119.35,119.96,119.35,119.94,25840.0,112.2938,112.8677,112.2938,112.8489,25840.0
2018-12-03 13:00:00,119.97,120.34,119.95,120.3,34154.0,112.8771,113.2252,112.8583,113.1876,34154.0
2018-12-03 13:30:00,120.27,120.37,119.95,120.17,8769.0,113.1594,113.2535,112.8583,113.0653,8769.0
2018-12-03 14:00:00,120.16,120.27,119.75,120.26,11931.0,113.0559,113.1594,112.6701,113.15,11931.0
2018-12-03 14:30:00,120.26,120.33,119.93,120.06,36258.0,113.15,113.2158,112.8395,112.9618,36258.0
2018-12-03 15:00:00,120.03,120.33,119.9,120.25,16483.0,112.9336,113.2158,112.8113,113.1406,16483.0
2018-12-03 15:30:00,120.31,120.47,120.22,120.3,48414.0,113.197,113.3476,113.1123,113.1876,48414.0
2018-12-04 09:30:00,120.46,120.85,120.24,120.66,6983.0,113.3381,113.7051,113.1312,113.5263,6983.0
2018-12-04 10:00:00,120.51,121.08,120.51,121.08,10289.0,113.3852,113.9215,113.3852,113.9215,10289.0
2018-12-04 10:30:00,121.04,121.04,120.53,120.53,9177.0,113.8839,113.8839,113.404,113.404,9177.0
2018-12-04 11:00:00,120.3,120.69,120.29,120.35,7613.0,113.1876,113.5546,113.1782,113.2347,7613.0
2018-12-04 11:30:00,120.23,120.23,119.47,119.53,7985.0,113.1217,113.1217,112.4067,112.4631,7985.0
2018-12-04 12:00:00,119.47,119.47,117.91,118.06,10874.0,112.4067,112.4067,110.9389,111.08,10874.0
2018-12-04 12:30:00,117.83,119.06,117.66,118.82,8877.0,110.8636,112.0209,110.7037,111.7951,8877.0
2018-12-04 13:00:00,118.82,118.96,118.36,118.36,8328.0,111.7951,111.9268,111.3623,111.3623,8328.0
2018-12-04 13:30:00,118.34,118.8,117.75,118.75,14347.0,111.3435,111.7763,110.7884,111.7292,14347.0
2018-12-04 14:00:00,118.73,119.35,118.55,119.01,15537.0,111.7104,112.2938,111.5411,111.9739,15537.0
2018-12-04 14:30:00,118.99,119.44,118.94,118.94,11387.0,111.9551,112.3785,111.908,111.908,11387.0
2018-12-04 15:00:00,118.94,119.04,118.66,118.74,17420.0,111.908,112.0021,111.6446,111.7198,17420.0
2018-12-04 15:30:00,118.77,119.26,118.76,119.19,117261.0,111.7481,112.2091,111.7387,112.1432,117261.0
2018-12-06 09:30:00,118.27,121.27,117.1,117.1,66611.0,111.2776,114.1003,110.1768,110.1768,66611.0
2018-12-06 10:00:00,117.1,118.33,117.09,118.12,23330.0,110.1768,111.3341,110.1674,111.1365,23330.0
2018-12-06 10:30:00,117.97,118.08,117.12,117.26,20456.0,110.9954,111.0989,110.1956,110.3273,20456.0
2018-12-06 11:00:00,117.17,117.17,115.68,115.68,15494.0,110.2427,110.2427,108.8408,108.8408,15494.0
2018-12-06 11:30:00,115.68,116.12,115.64,116.04,30540.0,108.8408,109.2547,108.8031,109.1795,30540.0
2018-12-06 12:00:00,116.13,116.73,115.92,116.66,11816.0,109.2641,109.8287,109.0666,109.7628,11816.0
2018-12-06 12:30:00,116.66,117.14,116.52,116.76,50420.0,109.7628,110.2144,109.6311,109.8569,50420.0
2018-12-06 13:00:00,116.76,116.76,115.91,116.0,56467.0,109.8569,109.8569,109.0572,109.1418,56467.0
2018-12-06 13:30:00,115.99,116.52,115.72,116.43,30555.0,109.1324,109.6311,108.8784,109.5464,30555.0
2018-12-06 14:00:00,116.63,116.84,116.31,116.46,43929.0,109.7346,109.9322,109.4335,109.5746,43929.0
2018-12-06 14:30:00,116.46,117.0,115.85,116.81,32146.0,109.5746,110.0827,109.0007,109.9039,32146.0
2018-12-06 15:00:00,116.98,117.23,116.6,116.7,35848.0,110.0639,110.2991,109.7064,109.8004,35848.0
2018-12-06 15:30:00,116.67,118.21,116.65,118.07,68559.0,109.7722,111.2212,109.7534,111.0895,68559.0
2018-12-07 09:30:00,117.26,118.29,116.57,117.99,25485.0,110.3273,111.2964,109.6781,111.0142,25485.0
2018-12-07 10:00:00,117.94,118.16,117.14,117.39,42691.0,110.9671,111.1741,110.2144,110.4497,42691.0
2018-12-07 10:30:00,117.24,117.97,116.92,117.88,14248.0,110.3085,110.9954,110.0074,110.9107,14248.0
2018-12-07 11:00:00,117.94,118.1,117.05,117.57,19383.0,110.9671,111.1177,110.1298,110.619,19383.0
2018-12-07 11:30:00,117.37,117.54,116.73,116.76,11468.0,110.4308,110.5908,109.8287,109.8569,11468.0
2018-12-07 12:00:00,116.67,116.76,116.15,116.54,11163.0,109.7722,109.8569,109.283,109.6499,11163.0
2018-12-07 12:30:00,116.44,116.47,115.79,116.18,21034.0,109.5558,109.584,108.9442,109.3112,21034.0
2018-12-07 13:00:00,116.13,116.34,114.81,114.83,43347.0,109.2641,109.4617,108.0222,108.041,43347.0
2018-12-07 13:30:00,114.91,114.91,114.17,114.28,26504.0,108.1163,108.1163,107.42,107.5235,26504.0
2018-12-07 14:00:00,114.22,114.34,113.67,113.78,22047.0,107.4671,107.58,106.9496,107.0531,22047.0
2018-12-07 14:30:00,113.77,113.82,113.15,113.15,23799.0,107.0437,107.0907,106.4603,106.4603,23799.0
2018-12-07 15:00:00,113.18,113.59,112.99,113.58,32969.0,106.4886,106.8743,106.3098,106.8649,32969.0
2018-12-07 15:30:00,113.56,114.15,113.52,113.93,88336.0,106.8461,107.4012,106.8085,107.1942,88336.0
2018-12-10 09:30:00,114.05,114.17,112.67,112.67,14481.0,107.3071,107.42,106.0087,106.0087,14481.0
2018-12-10 10:00:00,112.66,114.03,112.58,113.64,23052.0,105.9993,107.2883,105.924,106.9214,23052.0
2018-12-10 10:30:00,113.82,113.82,112.96,113.4,15709.0,107.0907,107.0907,106.2816,106.6956,15709.0
2018-12-10 11:00:00,113.18,113.25,112.4,112.92,12050.0,106.4886,106.5544,105.7547,106.2439,12050.0
2018-12-10 11:30:00,113.03,113.71,112.55,113.54,14585.0,106.3474,106.9872,105.8958,106.8273,14585.0
2018-12-10 12:00:00,113.27,113.63,112.9,113.14,8345.0,106.5732,106.912,106.2251,106.4509,8345.0
2018-12-10 12:30:00,113.15,113.9,113.15,113.7,10865.0,106.4603,107.166,106.4603,106.9778,10865.0
2018-12-10 13:00:00,113.71,113.98,113.46,113.76,8031.0,106.9872,107.2413,106.752,107.0343,8031.0
2018-12-10 13:30:00,113.83,114.75,113.79,114.4,8634.0,107.1001,107.9657,107.0625,107.6364,8634.0
2018-12-10 14:00:00,114.36,114.74,114.12,114.58,13302.0,107.5988,107.9563,107.373,107.8058,13302.0
2018-12-10 14:30:00,114.66,115.03,114.6,114.75,10516.0,107.8811,108.2292,107.8246,107.9657,10516.0
2018-12-10 15:00:00,114.55,114.77,114.44,114.54,14851.0,107.7776,107.9846,107.6741,107.7682,14851.0
2018-12-10 15:30:00,114.56,115.49,114.53,115.04,50619.0,107.787,108.662,107.7587,108.2386,50619.0
2018-12-11 09:30:00,116.46,116.96,115.81,116.01,19086.0,109.5746,110.0451,108.9631,109.1512,19086.0
2018-12-11 10:00:00,115.95,116.79,115.95,116.67,21884.0,109.0948,109.8851,109.0948,109.7722,21884.0
2018-12-11 10:30:00,116.63,116.75,115.81,115.9,21447.0,109.7346,109.8475,108.9631,109.0477,21447.0
2018-12-11 11:00:00,115.88,115.96,115.5,115.65,9618.0,109.0289,109.1042,108.6714,108.8125,9618.0
2018-12-11 11:30:00,115.71,115.85,115.17,115.85,16415.0,108.869,109.0007,108.3609,109.0007,16415.0
2018-12-11 12:00:00,115.81,115.81,114.85,115.12,6334.0,108.9631,108.9631,108.0598,108.3139,6334.0
2018-12-11 12:30:00,115.11,115.45,114.91,115.23,7319.0,108.3045,108.6244,108.1163,108.4174,7319.0
2018-12-11 13:00:00,115.17,115.18,114.61,114.61,8208.0,108.3609,108.3703,107.834,107.834,8208.0
2018-12-11 13:30:00,114.68,115.02,114.33,114.61,8204.0,107.8999,108.2198,107.5706,107.834,8204.0
2018-12-11 14:00:00,114.45,115.3,114.18,115.2,10696.0,107.6835,108.4832,107.4294,108.3891,10696.0
2018-12-11 14:30:00,115.29,115.41,115.0,115.31,31756.0,108.4738,108.5867,108.201,108.4926,31756.0
2018-12-11 15:00:00,115.31,115.88,115.05,115.05,59291.0,108.4926,109.0289,108.248,108.248,59291.0
2018-12-11 15:30:00,114.93,115.2,114.3,114.54,75052.0,108.1351,108.3891,107.5423,107.7682,75052.0
2018-12-12 09:30:00,116.21,117.01,115.91,117.01,17236.0,109.3394,110.0921,109.0572,110.0921,17236.0
2018-12-12 10:00:00,117.2,118.28,117.12,117.62,18596.0,110.2709,111.287,110.1956,110.6661,18596.0
2018-12-12 10:30:00,117.79,118.63,117.65,118.26,10672.0,110.826,111.6163,110.6943,111.2682,10672.0
2018-12-12 11:00:00,118.18,118.57,118.0,118.02,24533.0,111.1929,111.5599,111.0236,111.0424,24533.0
2018-12-12 11:30:00,118.15,118.5,117.85,118.44,10876.0,111.1647,111.494,110.8825,111.4376,10876.0
2018-12-12 12:00:00,118.52,118.56,117.85,117.85,19229.0,111.5128,111.5505,110.8825,110.8825,19229.0
2018-12-12 12:30:00,118.0,118.42,117.91,118.42,9213.0,111.0236,111.4188,110.9389,111.4188,9213.0
2018-12-12 13:00:00,118.46,118.75,118.45,118.63,9065.0,111.4564,111.7292,111.447,111.6163,9065.0
2018-12-12 13:30:00,118.61,118.61,117.92,117.99,17692.0,111.5975,111.5975,110.9483,111.0142,17692.0
2018-12-12 14:00:00,118.0,118.01,117.3,117.49,14837.0,111.0236,111.033,110.365,110.5437,14837.0
2018-12-12 14:30:00,117.54,117.62,117.04,117.62,20203.0,110.5908,110.6661,110.1203,110.6661,20203.0
2018-12-12 15:00:00,117.59,117.84,117.2,117.24,54560.0,110.6378,110.873,110.2709,110.3085,54560.0
2018-12-12 15:30:00,117.25,117.7,117.02,117.02,45456.0,110.3179,110.7413,110.1015,110.1015,45456.0
2018-12-13 09:30:00,117.62,118.21,116.39,116.42,5218.0,110.6661,111.2212,109.5088,109.537,5218.0
2018-12-13 10:00:00,116.51,117.47,116.35,116.96,5411.0,109.6217,110.5249,109.4711,110.0451,5411.0
2018-12-13 10:30:00,116.78,116.78,116.04,116.3,6251.0,109.8757,109.8757,109.1795,109.4241,6251.0
2018-12-13 11:00:00,116.3,116.57,116.0,116.01,8202.0,109.4241,109.6781,109.1418,109.1512,8202.0
2018-12-13 11:30:00,116.04,116.46,115.97,116.06,11346.0,109.1795,109.5746,109.1136,109.1983,11346.0
2018-12-13 12:00:00,115.94,115.94,114.63,114.68,10806.0,109.0854,109.0854,107.8528,107.8999,10806.0
2018-12-13 12:30:00,114.67,115.0,114.27,114.28,20832.0,107.8905,108.201,107.5141,107.5235,20832.0
2018-12-13 13:00:00,114.24,114.24,113.77,113.97,24001.0,107.4859,107.4859,107.0437,107.2319,24001.0
2018-12-13 13:30:00,114.01,114.34,113.97,114.01,22227.0,107.2695,107.58,107.2319,107.2695,22227.0
2018-12-13 14:00:00,113.99,114.05,113.44,113.7,12895.0,107.2507,107.3071,106.7332,106.9778,12895.0
2018-12-13 14:30:00,113.72,114.4,113.65,114.32,11681.0,106.9966,107.6364,106.9308,107.5612,11681.0
2018-12-13 15:00:00,114.32,114.71,114.16,114.6,10313.0,107.5612,107.9281,107.4106,107.8246,10313.0
2018-12-13 15:30:00,114.5,114.7,114.3,114.44,68268.0,107.7305,107.9187,107.5423,107.6741,68268.0
2018-12-14 09:30:00,113.8,114.24,113.61,114.08,17447.0,107.0719,107.4859,106.8931,107.3353,17447.0
2018-12-14 10:00:00,114.07,114.76,113.82,114.11,20687.0,107.3259,107.9751,107.0907,107.3636,20687.0
2018-12-14 10:30:00,114.09,115.46,114.06,114.96,25958.0,107.3448,108.6338,107.3165,108.1633,25958.0
2018-12-14 11:00:00,114.88,115.27,114.26,114.46,57080.0,108.088,108.455,107.5047,107.6929,57080.0
2018-12-14 11:30:00,114.38,114.57,113.67,113.75,15191.0,107.6176,107.7964,106.9496,107.0249,15191.0
2018-12-14 12:00:00,113.79,114.03,113.41,113.85,23012.0,107.0625,107.2883,106.705,107.1189,23012.0
2018-12-14 12:30:00,113.92,113.94,113.36,113.51,12907.0,107.1848,107.2036,106.6579,106.799,12907.0
2018-12-14 13:00:00,113.45,113.5,112.96,113.16,14778.0,106.7426,106.7896,106.2816,106.4697,14778.0
2018-12-14 13:30:00,113.1,113.63,112.9,113.48,14070.0,106.4133,106.912,106.2251,106.7708,14070.0
2018-12-14 14:00:00,113.49,113.62,113.01,113.42,16571.0,106.7802,106.9025,106.3286,106.7144,16571.0
2018-12-14 14:30:00,113.55,113.55,112.93,113.26,40423.0,106.8367,106.8367,106.2533,106.5638,40423.0
2018-12-14 15:00:00,113.27,113.97,113.2,113.53,42906.0,106.5732,107.2319,106.5074,106.8179,42906.0
2018-12-14 15:30:00,113.47,113.47,112.59,113.15,89754.0,106.7614,106.7614,105.9334,106.4603,89754.0
2018-12-17 09:30:00,112.33,112.9,110.7,111.2,13614.0,105.6888,106.2251,104.1552,104.6256,13614.0
2018-12-17 10:00:00,111.14,111.2,110.09,110.55,24358.0,104.5692,104.6256,103.5812,104.014,24358.0
2018-12-17 10:30:00,110.5,111.03,110.43,110.9,42051.0,103.967,104.4657,103.9011,104.3434,42051.0
2018-12-17 11:00:00,111.01,111.39,110.83,111.38,22256.0,104.4469,104.8044,104.2775,104.795,22256.0
2018-12-17 11:30:00,111.3,112.38,111.28,112.32,21514.0,104.7197,105.7359,104.7009,105.6794,21514.0
2018-12-17 12:00:00,112.35,112.62,111.73,111.73,15380.0,105.7076,105.9617,105.1243,105.1243,15380.0
2018-12-17 12:30:00,111.7,111.7,110.9,110.92,11205.0,105.0961,105.0961,104.3434,104.3622,11205.0
2018-12-17 13:00:00,110.98,111.41,110.86,111.15,13186.0,104.4186,104.8232,104.3057,104.5786,13186.0
2018-12-17 13:30:00,111.06,111.21,110.43,110.61,11651.0,104.4939,104.635,103.9011,104.0705,11651.0
2018-12-17 14:00:00,110.53,110.8,110.09,110.77,12368.0,103.9952,104.2493,103.5812,104.221,12368.0
2018-12-17 14:30:00,110.74,111.11,110.74,110.89,14586.0,104.1928,104.5409,104.1928,104.3339,14586.0
2018-12-17 15:00:00,110.87,110.97,110.41,110.49,22744.0,104.3151,104.4092,103.8823,103.9576,22744.0
2018-12-17 15:30:00,110.46,110.81,110.1,110.56,54186.0,103.9294,104.2587,103.5907,104.0235,54186.0
2018-12-18 09:30:00,111.65,111.93,110.17,110.41,54085.0,105.049,105.3125,103.6565,103.8823,54085.0
2018-12-18 10:00:00,110.69,110.7,109.54,109.73,21621.0,104.1458,104.1552,103.0638,103.2425,21621.0
2018-12-18 10:30:00,109.73,109.86,109.2,109.34,35627.0,103.2425,103.3648,102.7439,102.8756,35627.0
2018-12-18 11:00:00,109.39,109.46,109.01,109.36,23495.0,102.9226,102.9885,102.5651,102.8944,23495.0
2018-12-18 11:30:00,109.33,109.62,108.64,108.7,27195.0,102.8662,103.139,102.217,102.2734,27195.0
2018-12-18 12:00:00,108.68,109.48,108.63,109.21,21002.0,102.2546,103.0073,102.2076,102.7533,21002.0
2018-12-18 12:30:00,109.14,109.32,108.86,109.07,13461.0,102.6874,102.8568,102.424,102.6215,13461.0
2018-12-18 13:00:00,109.14,109.26,108.84,108.93,13769.0,102.6874,102.8003,102.4051,102.4898,13769.0
2018-12-18 13:30:00,108.86,109.08,108.54,108.74,18365.0,102.424,102.631,102.1229,102.3111,18365.0
2018-12-18 14:00:00,108.83,109.03,108.7,108.84,18221.0,102.3957,102.5839,102.2734,102.4051,18221.0
2018-12-18 14:30:00,108.94,109.08,108.27,108.28,36779.0,102.4992,102.631,101.8688,101.8783,36779.0
2018-12-18 15:00:00,108.28,109.13,108.18,108.98,33308.0,101.8783,102.678,101.7842,102.5369,33308.0
2018-12-18 15:30:00,109.05,109.83,109.01,109.06,81570.0,102.6027,103.3366,102.5651,102.6121,81570.0
2018-12-19 09:30:00,109.61,110.32,109.28,109.53,11096.0,103.1296,103.7976,102.8191,103.0544,11096.0
2018-12-19 10:00:00,109.62,110.62,109.62,110.48,25862.0,103.139,104.0799,103.139,103.9482,25862.0
2018-12-19 10:30:00,110.59,110.89,110.4,110.7,15227.0,104.0517,104.3339,103.8729,104.1552,15227.0
2018-12-19 11:00:00,110.69,110.69,110.48,110.56,10076.0,104.1458,104.1458,103.9482,104.0235,10076.0
2018-12-19 11:30:00,110.51,110.93,110.51,110.93,12646.0,103.9764,104.3716,103.9764,104.3716,12646.0
2018-12-19 12:00:00,110.93,111.0,110.53,111.0,7389.0,104.3716,104.4374,103.9952,104.4374,7389.0
2018-12-19 12:30:00,110.9,110.93,110.52,110.52,6162.0,104.3434,104.3716,103.9858,103.9858,6162.0
2018-12-19 13:00:00,110.37,110.52,109.92,110.05,12280.0,103.8447,103.9858,103.4213,103.5436,12280.0
2018-12-19 13:30:00,110.1,110.99,110.0,110.99,21426.0,103.5907,104.428,103.4966,104.428,21426.0
2018-12-19 14:00:00,110.29,110.38,108.62,109.41,11835.0,103.7694,103.8541,102.1982,102.9414,11835.0
2018-12-19 14:30:00,109.34,109.57,107.73,107.92,20201.0,102.8756,103.092,101.3608,101.5395,20201.0
2018-12-19 15:00:00,107.95,108.2,107.07,107.65,28161.0,101.5678,101.803,100.7398,101.2855,28161.0
2018-12-19 15:30:00,107.65,108.43,107.55,108.12,74060.0,101.2855,102.0194,101.1914,101.7277,74060.0
2018-12-20 09:30:00,107.94,108.25,106.54,107.11,11595.0,101.5584,101.85,100.2411,100.7774,11595.0
2018-12-20 10:00:00,107.4,107.4,106.55,106.63,17330.0,101.0503,101.0503,100.2505,100.3258,17330.0
2018-12-20 10:30:00,106.59,107.02,106.45,106.7,13839.0,100.2882,100.6927,100.1564,100.3917,13839.0
2018-12-20 11:00:00,106.63,106.68,105.08,105.22,28810.0,100.3258,100.3729,98.8674,98.9992,28810.0
2018-12-20 11:30:00,105.18,105.44,104.15,104.29,27325.0,98.9615,99.2062,97.9924,98.1242,27325.0
2018-12-20 12:00:00,104.43,105.28,104.06,105.28,29534.0,98.2559,99.0556,97.9078,99.0556,29534.0
2018-12-20 12:30:00,105.26,105.51,104.84,105.5,16527.0,99.0368,99.272,98.6416,99.2626,16527.0
2018-12-20 13:00:00,105.41,105.59,105.13,105.49,14099.0,99.1779,99.3473,98.9145,99.2532,14099.0
2018-12-20 13:30:00,105.42,105.51,105.01,105.24,26671.0,99.1873,99.272,98.8016,99.018,26671.0
2018-12-20 14:00:00,105.21,105.21,104.2,104.87,14489.0,98.9898,98.9898,98.0395,98.6699,14489.0
2018-12-20 14:30:00,104.9,105.65,104.75,105.23,31720.0,98.6981,99.4037,98.557,99.0086,31720.0
2018-12-20 15:00:00,105.17,105.43,104.7,104.91,35941.0,98.9521,99.1968,98.5099,98.7075,35941.0
2018-12-20 15:30:00,104.99,105.34,104.51,105.01,96163.0,98.7828,99.1121,98.3311,98.8016,96163.0
2018-12-21 09:30:00,105.03,105.66,104.36,105.48,182974.0,98.8204,99.4132,98.19,99.2438,182974.0
2018-12-21 10:00:00,105.62,106.78,105.26,106.23,15419.0,99.3755,100.4669,99.0368,99.9495,15419.0
2018-12-21 10:30:00,106.14,106.4,105.7,106.06,36523.0,99.8648,100.1094,99.4508,99.7895,36523.0
2018-12-21 11:00:00,105.98,105.98,104.36,104.74,24676.0,99.7142,99.7142,98.19,98.5475,24676.0
2018-12-21 11:30:00,104.82,104.86,104.13,104.46,14500.0,98.6228,98.6605,97.9736,98.2841,14500.0
2018-12-21 12:00:00,104.43,104.7,103.54,103.56,13098.0,98.2559,98.5099,97.4185,97.4373,13098.0
2018-12-21 12:30:00,103.48,104.14,102.99,103.27,22769.0,97.362,97.983,96.901,97.1645,22769.0
2018-12-21 13:00:00,103.31,103.83,102.89,103.56,30331.0,97.2021,97.6913,96.8069,97.4373,30331.0
2018-12-21 13:30:00,103.47,104.09,103.33,103.71,17425.0,97.3526,97.936,97.2209,97.5784,17425.0
2018-12-21 14:00:00,103.59,104.05,103.25,103.66,11356.0,97.4655,97.8983,97.1456,97.5314,11356.0
2018-12-21 14:30:00,103.79,104.0,103.56,103.82,12603.0,97.6537,97.8513,97.4373,97.6819,12603.0
2018-12-21 15:00:00,103.85,103.87,103.14,103.26,20641.0,97.7102,97.729,97.0421,97.155,20641.0
2018-12-21 15:30:00,103.26,103.39,102.64,102.85,120995.0,97.155,97.2774,96.5717,96.7693,120995.0
2018-12-24 09:30:00,102.18,102.43,100.48,100.66,25534.0,96.1389,96.3741,94.5394,94.7088,25534.0
2018-12-24 10:00:00,100.57,100.88,99.62,100.38,37056.0,94.6241,94.9158,93.7303,94.4453,37056.0
2018-12-24 10:30:00,100.38,101.47,100.22,100.63,15961.0,94.4453,95.4709,94.2948,94.6805,15961.0
2018-12-24 11:00:00,100.9,100.95,100.3,100.73,13778.0,94.9346,94.9816,94.3701,94.7746,13778.0
2018-12-24 11:30:00,100.54,100.84,100.12,100.28,17700.0,94.5959,94.8781,94.2007,94.3512,17700.0
2018-12-24 12:00:00,100.52,100.61,99.9,100.4,11085.0,94.577,94.6617,93.9937,94.4641,11085.0
2018-12-24 12:30:00,100.44,100.86,99.46,99.58,54991.0,94.5018,94.8969,93.5797,93.6926,54991.0
2018-12-26 09:30:00,99.78,101.16,99.78,100.33,44266.0,93.8808,95.1792,93.8808,94.3983,44266.0
2018-12-26 10:00:00,100.36,100.44,99.51,99.87,11525.0,94.4265,94.5018,93.6268,93.9655,11525.0
2018-12-26 10:30:00,100.06,100.1,99.14,99.32,9837.0,94.1442,94.1819,93.2786,93.448,9837.0
2018-12-26 11:00:00,99.24,100.06,99.23,100.06,7432.0,93.3727,94.1442,93.3633,94.1442,7432.0
2018-12-26 11:30:00,100.06,100.48,99.87,100.46,9715.0,94.1442,94.5394,93.9655,94.5206,9715.0
2018-12-26 12:00:00,100.49,101.16,100.49,100.79,11137.0,94.5488,95.1792,94.5488,94.8311,11137.0
2018-12-26 12:30:00,100.84,101.08,100.64,100.82,93485.0,94.8781,95.1039,94.6899,94.8593,93485.0
2018-12-26 13:00:00,100.81,101.14,100.48,100.91,47083.0,94.8499,95.1604,94.5394,94.944,47083.0
2018-12-26 13:30:00,100.91,101.43,100.6,101.37,92823.0,94.944,95.4332,94.6523,95.3768,92823.0
2018-12-26 14:00:00,101.38,101.91,101.03,101.38,69459.0,95.3862,95.8849,95.0569,95.3862,69459.0
2018-12-26 14:30:00,101.44,101.8,101.16,101.46,22556.0,95.4427,95.7814,95.1792,95.4615,22556.0
2018-12-26 15:00:00,101.46,102.43,101.44,102.19,33453.0,95.4615,96.3741,95.4427,96.1483,33453.0
2018-12-26 15:30:00,102.16,103.39,101.97,103.32,61167.0,96.1201,97.2774,95.9413,97.2115,61167.0
2018-12-27 09:30:00,102.06,103.52,101.01,101.17,13749.0,96.026,97.3997,95.0381,95.1886,13749.0
2018-12-27 10:00:00,101.16,101.66,100.99,101.36,20745.0,95.1792,95.6496,95.0193,95.3674,20745.0
2018-12-27 10:30:00,101.37,102.22,101.32,101.61,18593.0,95.3768,96.1765,95.3297,95.6026,18593.0
2018-12-27 11:00:00,101.7,102.18,101.0,102.06,21510.0,95.6873,96.1389,95.0287,96.026,21510.0
2018-12-27 11:30:00,102.08,102.57,101.94,102.52,12747.0,96.0448,96.5058,95.9131,96.4588,12747.0
2018-12-27 12:00:00,102.48,102.86,102.13,102.13,10943.0,96.4212,96.7787,96.0919,96.0919,10943.0
2018-12-27 12:30:00,102.02,102.34,101.59,101.64,16016.0,95.9884,96.2894,95.5838,95.6308,16016.0
2018-12-27 13:00:00,101.72,102.06,101.45,101.75,19912.0,95.7061,96.026,95.4521,95.7343,19912.0
2018-12-27 13:30:00,101.69,101.92,101.13,101.32,9883.0,95.6779,95.8943,95.151,95.3297,9883.0
2018-12-27 14:00:00,101.19,101.65,100.83,101.03,12932.0,95.2074,95.6402,94.8687,95.0569,12932.0
2018-12-27 14:30:00,101.09,102.1,100.73,101.94,20397.0,95.1133,96.0636,94.7746,95.9131,20397.0
2018-12-27 15:00:00,102.02,103.19,101.62,103.18,23416.0,95.9884,97.0892,95.612,97.0798,23416.0
2018-12-27 15:30:00,103.24,104.8,102.96,104.78,62646.0,97.1362,98.604,96.8728,98.5852,62646.0
2018-12-28 09:30:00,104.71,105.32,103.81,103.85,24548.0,98.5193,99.0933,97.6725,97.7102,24548.0
2018-12-28 10:00:00,103.93,104.2,103.41,103.48,15438.0,97.7854,98.0395,97.2962,97.362,15438.0
2018-12-28 10:30:00,103.52,104.5,103.25,104.09,27426.0,97.3997,98.3217,97.1456,97.936,27426.0
2018-12-28 11:00:00,104.09,104.2,103.69,104.2,19672.0,97.936,98.0395,97.5596,98.0395,19672.0
2018-12-28 11:30:00,104.25,104.77,103.89,104.11,17639.0,98.0865,98.5758,97.7478,97.9548,17639.0
2018-12-28 12:00:00,104.11,104.41,103.81,104.06,20324.0,97.9548,98.2371,97.6725,97.9078,20324.0
2018-12-28 12:30:00,104.06,104.43,104.03,104.04,19127.0,97.9078,98.2559,97.8795,97.8889,19127.0
2018-12-28 13:00:00,104.04,104.7,104.04,104.19,14325.0,97.8889,98.5099,97.8889,98.0301,14325.0
2018-12-28 13:30:00,104.19,104.75,104.02,104.6,18157.0,98.0301,98.557,97.8701,98.4158,18157.0
2018-12-28 14:00:00,104.77,105.73,104.77,105.34,14758.0,98.5758,99.479,98.5758,99.1121,14758.0
2018-12-28 14:30:00,105.32,106.11,105.26,105.82,11117.0,99.0933,99.8366,99.0368,99.5637,11117.0
2018-12-28 15:00:00,105.91,106.0,104.76,104.78,15217.0,99.6484,99.7331,98.5664,98.5852,15217.0
2018-12-28 15:30:00,104.66,105.35,104.59,105.17,47163.0,98.4723,99.1215,98.4064,98.9521,47163.0
2018-12-31 09:30:00,105.9,106.23,105.6,106.13,12299.0,99.639,99.9495,99.3567,99.8554,12299.0
2018-12-31 10:00:00,106.12,106.43,106.05,106.34,7605.0,99.846,100.1376,99.7801,100.053,7605.0
2018-12-31 10:30:00,106.35,106.37,105.61,105.61,9147.0,100.0624,100.0812,99.3661,99.3661,9147.0
2018-12-31 11:00:00,105.72,106.31,105.52,106.31,11598.0,99.4696,100.0247,99.2814,100.0247,11598.0
2018-12-31 11:30:00,106.45,106.45,105.61,105.83,16690.0,100.1564,100.1564,99.3661,99.5731,16690.0
2018-12-31 12:00:00,106.11,106.39,105.91,106.33,6755.0,99.8366,100.1,99.6484,100.0435,6755.0
2018-12-31 12:30:00,106.45,106.45,105.95,106.34,9182.0,100.1564,100.1564,99.686,100.053,9182.0
2018-12-31 13:00:00,106.45,106.94,106.27,106.88,12045.0,100.1564,100.6175,99.9871,100.561,12045.0
2018-12-31 13:30:00,106.84,106.91,106.46,106.59,11223.0,100.5234,100.5893,100.1659,100.2882,11223.0
2018-12-31 14:00:00,106.52,106.52,106.03,106.17,11966.0,100.2223,100.2223,99.7613,99.893,11966.0
2018-12-31 14:30:00,106.19,106.73,105.93,106.46,15695.0,99.9118,100.4199,99.6672,100.1659,15695.0
2018-12-31 15:00:00,106.32,106.67,106.29,106.67,17611.0,100.0341,100.3634,100.0059,100.3634,17611.0
2018-12-31 15:30:00,106.71,106.98,106.41,106.85,64532.0,100.4011,100.6551,100.1188,100.5328,64532.0
2019-01-02 09:30:00,105.65,105.65,104.27,104.4,29713.0,99.4037,99.4037,98.1053,98.2276,29713.0
2019-01-02 10:00:00,104.28,104.76,103.78,103.78,15470.0,98.1147,98.5664,97.6443,97.6443,15470.0
2019-01-02 10:30:00,103.77,103.96,103.06,103.81,22753.0,97.6349,97.8137,96.9669,97.6725,22753.0
2019-01-02 11:00:00,103.89,104.44,103.58,103.89,23615.0,97.7478,98.2653,97.4561,97.7478,23615.0
2019-01-02 11:30:00,103.95,104.43,103.71,103.76,15081.0,97.8043,98.2559,97.5784,97.6255,15081.0
2019-01-02 12:00:00,103.71,103.98,103.56,103.57,4586.0,97.5784,97.8325,97.4373,97.4467,4586.0
2019-01-02 12:30:00,103.62,103.89,103.51,103.89,10200.0,97.4938,97.7478,97.3903,97.7478,10200.0
2019-01-02 13:00:00,103.91,104.2,103.85,104.08,7203.0,97.7666,98.0395,97.7102,97.9266,7203.0
2019-01-02 13:30:00,104.12,104.51,103.86,103.96,9661.0,97.9642,98.3311,97.7196,97.8137,9661.0
2019-01-02 14:00:00,104.08,104.08,103.47,103.74,8977.0,97.9266,97.9266,97.3526,97.6067,8977.0
2019-01-02 14:30:00,103.74,103.92,103.47,103.54,10993.0,97.6067,97.776,97.3526,97.4185,10993.0
2019-01-02 15:00:00,103.49,103.79,103.28,103.51,15434.0,97.3715,97.6537,97.1739,97.3903,15434.0
2019-01-02 15:30:00,103.45,104.17,103.34,104.11,29489.0,97.3338,98.0112,97.2303,97.9548,29489.0
2019-01-03 09:30:00,103.66,103.66,102.09,102.86,11169.0,97.5314,97.5314,96.0542,96.7787,11169.0
2019-01-03 10:00:00,102.88,102.89,101.09,101.12,13666.0,96.7975,96.8069,95.1133,95.1416,13666.0
2019-01-03 10:30:00,101.03,101.51,100.91,101.29,15406.0,95.0569,95.5085,94.944,95.3015,15406.0
2019-01-03 11:00:00,101.3,102.1,101.19,102.1,23168.0,95.3109,96.0636,95.2074,96.0636,23168.0
2019-01-03 11:30:00,102.15,103.21,102.15,102.8,28348.0,96.1107,97.108,96.1107,96.7222,28348.0
2019-01-03 12:00:00,102.84,103.0,102.37,102.8,7354.0,96.7599,96.9104,96.3177,96.7222,7354.0
2019-01-03 12:30:00,102.73,103.05,102.61,102.98,12743.0,96.6564,96.9575,96.5435,96.8916,12743.0
2019-01-03 13:00:00,102.76,102.81,101.82,102.36,14307.0,96.6846,96.7317,95.8002,96.3083,14307.0
2019-01-03 13:30:00,102.29,102.71,102.11,102.34,7999.0,96.2424,96.6376,96.073,96.2894,7999.0
2019-01-03 14:00:00,102.34,102.87,102.34,102.46,8339.0,96.2894,96.7881,96.2894,96.4023,8339.0
2019-01-03 14:30:00,102.67,102.85,102.01,102.11,14314.0,96.5999,96.7693,95.979,96.073,14314.0
2019-01-03 15:00:00,102.1,102.33,101.6,101.79,18105.0,96.0636,96.28,95.5932,95.772,18105.0
2019-01-03 15:30:00,101.72,102.04,101.34,101.5,42800.0,95.7061,96.0072,95.3486,95.4991,42800.0
2019-01-04 09:30:00,102.38,103.86,102.38,103.43,15660.0,96.3271,97.7196,96.3271,97.315,15660.0
2019-01-04 10:00:00,103.77,104.53,103.61,104.5,10264.0,97.6349,98.35,97.4844,98.3217,10264.0
2019-01-04 10:30:00,104.57,104.68,103.99,104.2,10602.0,98.3876,98.4911,97.8419,98.0395,10602.0
2019-01-04 11:00:00,104.13,104.45,103.64,103.78,20965.0,97.9736,98.2747,97.5126,97.6443,20965.0
2019-01-04 11:30:00,103.73,104.02,103.5,103.99,10137.0,97.5973,97.8701,97.3809,97.8419,10137.0
2019-01-04 12:00:00,103.94,104.32,103.72,104.26,12169.0,97.7948,98.1524,97.5879,98.0959,12169.0
2019-01-04 12:30:00,104.34,104.65,104.07,104.55,17075.0,98.1712,98.4629,97.9172,98.3688,17075.0
2019-01-04 13:00:00,104.69,105.08,104.53,104.76,9451.0,98.5005,98.8674,98.35,98.5664,9451.0
2019-01-04 13:30:00,104.74,104.91,104.35,104.5,16606.0,98.5475,98.7075,98.1806,98.3217,16606.0
2019-01-04 14:00:00,104.49,104.57,104.05,104.23,16740.0,98.3123,98.3876,97.8983,98.0677,16740.0
2019-01-04 14:30:00,104.25,104.58,104.08,104.08,14707.0,98.0865,98.397,97.9266,97.9266,14707.0
2019-01-04 15:00:00,104.13,104.34,103.88,104.1,16925.0,97.9736,98.1712,97.7384,97.9454,16925.0
2019-01-04 15:30:00,104.1,104.16,103.77,103.9,87050.0,97.9454,98.0018,97.6349,97.7572,87050.0
2019-01-07 09:30:00,103.55,103.89,103.08,103.33,12185.0,97.4279,97.7478,96.9857,97.2209,12185.0
2019-01-07 10:00:00,103.51,103.94,103.29,103.3,11699.0,97.3903,97.7948,97.1833,97.1927,11699.0
2019-01-07 10:30:00,103.4,104.2,103.3,103.99,45680.0,97.2868,98.0395,97.1927,97.8419,45680.0
2019-01-07 11:00:00,104.02,104.69,103.88,104.62,21812.0,97.8701,98.5005,97.7384,98.4346,21812.0
2019-01-07 11:30:00,104.57,105.41,104.49,105.41,13606.0,98.3876,99.1779,98.3123,99.1779,13606.0
2019-01-07 12:00:00,105.34,105.37,104.66,105.18,16985.0,99.1121,99.1403,98.4723,98.9615,16985.0
2019-01-07 12:30:00,105.26,105.26,104.66,104.84,17871.0,99.0368,99.0368,98.4723,98.6416,17871.0
2019-01-07 13:00:00,104.77,105.08,104.75,104.77,14058.0,98.5758,98.8674,98.557,98.5758,14058.0
2019-01-07 13:30:00,104.8,104.93,104.53,104.71,10034.0,98.604,98.7263,98.35,98.5193,10034.0
2019-01-07 14:00:00,104.68,104.77,104.18,104.23,15473.0,98.4911,98.5758,98.0207,98.0677,15473.0
2019-01-07 14:30:00,104.23,104.32,103.84,103.85,11371.0,98.0677,98.1524,97.7008,97.7102,11371.0
2019-01-07 15:00:00,103.82,104.46,103.81,104.45,16867.0,97.6819,98.2841,97.6725,98.2747,16867.0
2019-01-07 15:30:00,104.44,104.47,104.02,104.18,39811.0,98.2653,98.2935,97.8701,98.0207,39811.0
2019-01-08 09:30:00,104.98,105.51,104.7,104.78,19797.0,98.7734,99.272,98.5099,98.5852,19797.0
2019-01-08 10:00:00,104.61,105.19,104.58,104.73,4974.0,98.4252,98.9709,98.397,98.5381,4974.0
2019-01-08 10:30:00,104.73,104.74,104.08,104.19,4010.0,98.5381,98.5475,97.9266,98.0301,4010.0
2019-01-08 11:00:00,104.21,104.46,104.18,104.34,11896.0,98.0489,98.2841,98.0207,98.1712,11896.0
2019-01-08 11:30:00,104.27,104.62,104.13,104.62,4900.0,98.1053,98.4346,97.9736,98.4346,4900.0
2019-01-08 12:00:00,104.72,105.01,104.63,105.0,9120.0,98.5287,98.8016,98.4441,98.7922,9120.0
2019-01-08 12:30:00,105.1,105.36,104.96,105.36,12852.0,98.8863,99.1309,98.7545,99.1309,12852.0
2019-01-08 13:00:00,105.4,105.63,105.28,105.55,19541.0,99.1685,99.3849,99.0556,99.3097,19541.0
2019-01-08 13:30:00,105.51,105.87,105.44,105.77,12900.0,99.272,99.6107,99.2062,99.5167,12900.0
2019-01-08 14:00:00,105.68,105.9,105.58,105.88,13600.0,99.432,99.639,99.3379,99.6201,13600.0
2019-01-08 14:30:00,105.87,106.1,105.87,105.98,24383.0,99.6107,99.8271,99.6107,99.7142,24383.0
2019-01-08 15:00:00,105.91,106.31,105.82,106.3,31618.0,99.6484,100.0247,99.5637,100.0153,31618.0
2019-01-08 15:30:00,106.32,106.85,106.29,106.79,99622.0,100.0341,100.5328,100.0059,100.4763,99622.0
2019-01-09 09:30:00,107.54,107.92,107.18,107.76,12977.0,101.182,101.5395,100.8433,101.389,12977.0
2019-01-09 10:00:00,107.86,108.15,107.61,108.0,17333.0,101.4831,101.7559,101.2479,101.6148,17333.0
2019-01-09 10:30:00,108.0,108.0,107.17,107.62,21784.0,101.6148,101.6148,100.8339,101.2573,21784.0
2019-01-09 11:00:00,107.63,107.98,107.5,107.57,13122.0,101.2667,101.596,101.1444,101.2102,13122.0
2019-01-09 11:30:00,107.57,108.2,107.56,108.02,6511.0,101.2102,101.803,101.2008,101.6336,6511.0
2019-01-09 12:00:00,108.08,108.33,107.81,107.83,11323.0,101.6901,101.9253,101.436,101.4549,11323.0
2019-01-09 12:30:00,107.81,108.39,107.77,108.17,12540.0,101.436,101.9818,101.3984,101.7748,12540.0
2019-01-09 13:00:00,108.18,108.25,107.95,108.06,10121.0,101.7842,101.85,101.5678,101.6713,10121.0
2019-01-09 13:30:00,108.06,108.15,107.85,107.87,5964.0,101.6713,101.7559,101.4737,101.4925,5964.0
2019-01-09 14:00:00,107.92,108.29,107.91,108.03,8496.0,101.5395,101.8877,101.5301,101.643,8496.0
2019-01-09 14:30:00,108.0,108.36,107.84,108.32,14123.0,101.6148,101.9535,101.4643,101.9159,14123.0
2019-01-09 15:00:00,108.3,108.38,108.01,108.06,26438.0,101.8971,101.9723,101.6242,101.6713,26438.0
2019-01-09 15:30:00,108.02,108.12,107.41,107.55,56919.0,101.6336,101.7277,101.0597,101.1914,56919.0
2019-01-10 09:30:00,107.4,107.67,106.72,107.31,11271.0,101.0503,101.3043,100.4105,100.9656,11271.0
2019-01-10 10:00:00,107.53,107.63,107.25,107.63,8087.0,101.1726,101.2667,100.9092,101.2667,8087.0
2019-01-10 10:30:00,107.63,107.86,107.4,107.86,13396.0,101.2667,101.4831,101.0503,101.4831,13396.0
2019-01-10 11:00:00,107.81,107.96,107.72,107.78,1800.0,101.436,101.5772,101.3514,101.4078,1800.0
2019-01-10 11:30:00,107.84,108.13,107.8,108.13,3363.0,101.4643,101.7371,101.4266,101.7371,3363.0
2019-01-10 12:00:00,108.18,108.2,107.95,108.17,11090.0,101.7842,101.803,101.5678,101.7748,11090.0
2019-01-10 12:30:00,108.17,108.19,107.78,108.04,10393.0,101.7748,101.7936,101.4078,101.6524,10393.0
2019-01-10 13:00:00,107.92,108.16,107.9,108.14,19029.0,101.5395,101.7654,101.5207,101.7465,19029.0
2019-01-10 13:30:00,108.15,108.15,107.69,107.91,8268.0,101.7559,101.7559,101.3231,101.5301,8268.0
2019-01-10 14:00:00,108.0,108.48,108.0,108.29,6292.0,101.6148,102.0664,101.6148,101.8877,6292.0
2019-01-10 14:30:00,108.23,108.45,108.14,108.17,10197.0,101.8312,102.0382,101.7465,101.7748,10197.0
2019-01-10 15:00:00,108.32,108.77,108.13,108.68,10919.0,101.9159,102.3393,101.7371,102.2546,10919.0
2019-01-10 15:30:00,108.67,109.18,108.62,109.03,30012.0,102.2452,102.725,102.1982,102.5839,30012.0
2019-01-11 09:30:00,108.59,109.5,108.53,109.49,12378.0,102.1699,103.0261,102.1135,103.0167,12378.0
2019-01-11 10:00:00,109.25,109.41,108.89,108.89,11654.0,102.7909,102.9414,102.4522,102.4522,11654.0
2019-01-11 10:30:00,108.86,109.42,108.8,109.42,21560.0,102.424,102.9509,102.3675,102.9509,21560.0
2019-01-11 11:00:00,109.39,109.39,108.72,108.81,29889.0,102.9226,102.9226,102.2922,102.3769,29889.0
2019-01-11 11:30:00,108.81,109.19,108.77,109.05,19146.0,102.3769,102.7345,102.3393,102.6027,19146.0
2019-01-11 12:00:00,108.97,109.03,108.85,108.99,13605.0,102.5275,102.5839,102.4146,102.5463,13605.0
2019-01-11 12:30:00,108.99,109.12,108.96,109.06,11688.0,102.5463,102.6686,102.5181,102.6121,11688.0
2019-01-11 13:00:00,109.08,109.13,108.62,109.01,14743.0,102.631,102.678,102.1982,102.5651,14743.0
2019-01-11 13:30:00,109.1,109.3,108.99,109.3,12204.0,102.6498,102.838,102.5463,102.838,12204.0
2019-01-11 14:00:00,109.3,109.72,109.28,109.38,12381.0,102.838,103.2331,102.8191,102.9132,12381.0
2019-01-11 14:30:00,109.41,109.45,109.25,109.3,16434.0,102.9414,102.9791,102.7909,102.838,16434.0
2019-01-11 15:00:00,109.29,109.52,109.26,109.29,19571.0,102.8285,103.0449,102.8003,102.8285,19571.0
2019-01-11 15:30:00,109.3,110.0,109.27,109.98,88991.0,102.838,103.4966,102.8097,103.4777,88991.0
2019-01-14 09:30:00,109.29,109.71,109.09,109.09,11023.0,102.8285,103.2237,102.6404,102.6404,11023.0
2019-01-14 10:00:00,109.14,109.33,108.96,109.07,10389.0,102.6874,102.8662,102.5181,102.6215,10389.0
2019-01-14 10:30:00,109.17,109.4,109.07,109.38,8365.0,102.7156,102.932,102.6215,102.9132,8365.0
2019-01-14 11:00:00,109.32,109.51,108.84,109.09,14335.0,102.8568,103.0355,102.4051,102.6404,14335.0
2019-01-14 11:30:00,109.2,109.51,109.15,109.24,6271.0,102.7439,103.0355,102.6968,102.7815,6271.0
2019-01-14 12:00:00,109.12,109.57,109.07,109.44,8626.0,102.6686,103.092,102.6215,102.9697,8626.0
2019-01-14 12:30:00,109.41,109.42,109.09,109.17,12952.0,102.9414,102.9509,102.6404,102.7156,12952.0
2019-01-14 13:00:00,109.21,109.42,109.16,109.19,5908.0,102.7533,102.9509,102.7062,102.7345,5908.0
2019-01-14 13:30:00,109.18,109.21,109.03,109.11,8039.0,102.725,102.7533,102.5839,102.6592,8039.0
2019-01-14 14:00:00,109.11,109.2,108.91,109.2,9757.0,102.6592,102.7439,102.471,102.7439,9757.0
2019-01-14 14:30:00,109.19,109.2,108.76,108.77,12674.0,102.7345,102.7439,102.3299,102.3393,12674.0
2019-01-14 15:00:00,108.8,108.8,108.28,108.4,13289.0,102.3675,102.3675,101.8783,101.9912,13289.0
2019-01-14 15:30:00,108.29,108.39,107.82,107.82,34603.0,101.8877,101.9818,101.4455,101.4455,34603.0
2019-01-15 09:30:00,108.23,108.46,107.79,108.1,21747.0,101.8312,102.0476,101.4172,101.7089,21747.0
2019-01-15 10:00:00,108.1,108.99,108.1,108.92,44996.0,101.7089,102.5463,101.7089,102.4804,44996.0
2019-01-15 10:30:00,109.04,109.04,108.52,108.67,14505.0,102.5933,102.5933,102.1041,102.2452,14505.0
2019-01-15 11:00:00,108.67,108.69,108.19,108.36,21127.0,102.2452,102.264,101.7936,101.9535,21127.0
2019-01-15 11:30:00,108.31,108.41,108.08,108.39,44957.0,101.9065,102.0006,101.6901,101.9818,44957.0
2019-01-15 12:00:00,108.32,108.85,108.32,108.77,6450.0,101.9159,102.4146,101.9159,102.3393,6450.0
2019-01-15 12:30:00,108.72,108.79,108.5,108.56,37255.0,102.2922,102.3581,102.0852,102.1417,37255.0
2019-01-15 13:00:00,108.61,108.72,108.5,108.61,8085.0,102.1887,102.2922,102.0852,102.1887,8085.0
2019-01-15 13:30:00,108.6,108.75,108.54,108.66,25305.0,102.1793,102.3205,102.1229,102.2358,25305.0
2019-01-15 14:00:00,108.66,109.4,108.66,109.01,18975.0,102.2358,102.932,102.2358,102.5651,18975.0
2019-01-15 14:30:00,108.88,109.49,108.79,109.48,8920.0,102.4428,103.0167,102.3581,103.0073,8920.0
2019-01-15 15:00:00,109.45,109.68,109.33,109.47,10002.0,102.9791,103.1955,102.8662,102.9979,10002.0
2019-01-15 15:30:00,109.45,109.63,109.29,109.63,30091.0,102.9791,103.1484,102.8285,103.1484,30091.0
2019-01-16 09:30:00,110.19,111.93,110.19,111.8,22710.0,103.6753,105.3125,103.6753,105.1901,22710.0
2019-01-16 10:00:00,111.8,111.88,110.84,111.17,30134.0,105.1901,105.2654,104.2869,104.5974,30134.0
2019-01-16 10:30:00,111.18,111.56,111.13,111.47,15341.0,104.6068,104.9643,104.5598,104.8797,15341.0
2019-01-16 11:00:00,111.54,111.72,111.15,111.51,17926.0,104.9455,105.1149,104.5786,104.9173,17926.0
2019-01-16 11:30:00,111.51,111.7,111.28,111.42,11688.0,104.9173,105.0961,104.7009,104.8326,11688.0
2019-01-16 12:00:00,111.48,111.63,111.14,111.62,9600.0,104.8891,105.0302,104.5692,105.0208,9600.0
2019-01-16 12:30:00,111.68,111.68,111.27,111.63,16240.0,105.0772,105.0772,104.6915,105.0302,16240.0
2019-01-16 13:00:00,111.55,111.55,110.94,111.07,5903.0,104.9549,104.9549,104.381,104.5033,5903.0
2019-01-16 13:30:00,110.94,110.99,110.68,110.89,8066.0,104.381,104.428,104.1364,104.3339,8066.0
2019-01-16 14:00:00,110.99,111.53,110.92,111.47,10592.0,104.428,104.9361,104.3622,104.8797,10592.0
2019-01-16 14:30:00,111.48,111.82,111.25,111.25,32434.0,104.8891,105.209,104.6727,104.6727,32434.0
2019-01-16 15:00:00,111.28,111.33,111.14,111.22,19887.0,104.7009,104.7479,104.5692,104.6444,19887.0
2019-01-16 15:30:00,111.23,111.33,111.18,111.25,43170.0,104.6538,104.7479,104.6068,104.6727,43170.0
2019-01-17 09:30:00,110.51,111.93,110.44,111.47,12488.0,103.9764,105.3125,103.9106,104.8797,12488.0
2019-01-17 10:00:00,111.51,112.44,111.5,112.13,26732.0,104.9173,105.7923,104.9079,105.5006,26732.0
2019-01-17 10:30:00,112.17,112.17,111.58,112.07,16055.0,105.5383,105.5383,104.9832,105.4442,16055.0
2019-01-17 11:00:00,112.12,112.61,112.12,112.6,14641.0,105.4912,105.9523,105.4912,105.9428,14641.0
2019-01-17 11:30:00,112.59,112.59,112.22,112.22,8842.0,105.9334,105.9334,105.5853,105.5853,8842.0
2019-01-17 12:00:00,112.26,112.53,112.25,112.43,10595.0,105.6229,105.877,105.6135,105.7829,10595.0
2019-01-17 12:30:00,112.41,112.46,112.13,112.16,18703.0,105.7641,105.8111,105.5006,105.5289,18703.0
2019-01-17 13:00:00,112.11,112.52,112.1,112.45,15105.0,105.4818,105.8676,105.4724,105.8017,15105.0
2019-01-17 13:30:00,112.41,112.64,112.34,112.64,11324.0,105.7641,105.9805,105.6982,105.9805,11324.0
2019-01-17 14:00:00,112.65,112.88,112.63,112.63,15305.0,105.9899,106.2063,105.9711,105.9711,15305.0
2019-01-17 14:30:00,112.69,113.56,112.58,113.01,33469.0,106.0275,106.8461,105.924,106.3286,33469.0
2019-01-17 15:00:00,113.02,113.02,112.35,112.63,28259.0,106.338,106.338,105.7076,105.9711,28259.0
2019-01-17 15:30:00,112.71,112.88,112.18,112.68,73552.0,106.0463,106.2063,105.5477,106.0181,73552.0
2019-01-18 09:30:00,113.54,114.09,112.82,112.85,37561.0,106.8273,107.3448,106.1498,106.1781,37561.0
2019-01-18 10:00:00,112.72,113.17,112.28,113.05,21763.0,106.0558,106.4791,105.6418,106.3662,21763.0
2019-01-18 10:30:00,113.05,113.6,112.91,113.46,36808.0,106.3662,106.8837,106.2345,106.752,36808.0
2019-01-18 11:00:00,113.46,113.89,113.37,113.87,8423.0,106.752,107.1566,106.6673,107.1378,8423.0
2019-01-18 11:30:00,113.92,114.06,113.53,113.85,8616.0,107.1848,107.3165,106.8179,107.1189,8616.0
2019-01-18 12:00:00,113.9,114.11,113.69,113.75,11363.0,107.166,107.3636,106.9684,107.0249,11363.0
2019-01-18 12:30:00,113.76,113.87,113.38,113.55,7681.0,107.0343,107.1378,106.6767,106.8367,7681.0
2019-01-18 13:00:00,113.54,113.76,113.25,113.25,10396.0,106.8273,107.0343,106.5544,106.5544,10396.0
2019-01-18 13:30:00,113.19,113.25,112.92,112.93,48883.0,106.498,106.5544,106.2439,106.2533,48883.0
2019-01-18 14:00:00,112.91,113.05,112.72,112.77,21657.0,106.2345,106.3662,106.0558,106.1028,21657.0
2019-01-18 14:30:00,112.75,112.75,112.31,112.65,18623.0,106.084,106.084,105.67,105.9899,18623.0
2019-01-18 15:00:00,112.67,112.96,112.62,112.83,14584.0,106.0087,106.2816,105.9617,106.1593,14584.0
2019-01-18 15:30:00,112.82,112.92,112.49,112.87,103290.0,106.1498,106.2439,105.8394,106.1969,103290.0
2019-01-22 09:30:00,112.06,112.06,111.37,111.78,6730.0,105.4348,105.4348,104.7856,105.1713,6730.0
2019-01-22 10:00:00,111.72,112.41,111.69,112.14,8220.0,105.1149,105.7641,105.0866,105.51,8220.0
2019-01-22 10:30:00,112.21,112.53,112.18,112.37,5981.0,105.5759,105.877,105.5477,105.7264,5981.0
2019-01-22 11:00:00,112.19,112.49,112.07,112.38,6975.0,105.5571,105.8394,105.4442,105.7359,6975.0
2019-01-22 11:30:00,112.3,112.52,112.15,112.22,5297.0,105.6606,105.8676,105.5195,105.5853,5297.0
2019-01-22 12:00:00,112.14,112.22,111.94,112.05,7550.0,105.51,105.5853,105.3219,105.4254,7550.0
2019-01-22 12:30:00,112.0,112.38,111.91,112.38,10998.0,105.3783,105.7359,105.2936,105.7359,10998.0
2019-01-22 13:00:00,112.33,112.33,111.85,112.1,7981.0,105.6888,105.6888,105.2372,105.4724,7981.0
2019-01-22 13:30:00,112.02,112.4,112.02,112.3,9281.0,105.3971,105.7547,105.3971,105.6606,9281.0
2019-01-22 14:00:00,112.31,112.32,112.06,112.07,10610.0,105.67,105.6794,105.4348,105.4442,10610.0
2019-01-22 14:30:00,112.05,112.3,111.79,112.3,19977.0,105.4254,105.6606,105.1807,105.6606,19977.0
2019-01-22 15:00:00,112.3,112.53,112.06,112.53,10123.0,105.6606,105.877,105.4348,105.877,10123.0
2019-01-22 15:30:00,112.4,112.91,112.17,112.7,40671.0,105.7547,106.2345,105.5383,106.0369,40671.0
2019-01-23 09:30:00,113.04,114.66,113.04,113.99,11632.0,106.3568,107.8811,106.3568,107.2507,11632.0
2019-01-23 10:00:00,114.11,114.39,113.47,113.47,8905.0,107.3636,107.627,106.7614,106.7614,8905.0
2019-01-23 10:30:00,113.39,113.74,113.22,113.46,15861.0,106.6861,107.0154,106.5262,106.752,15861.0
2019-01-23 11:00:00,113.55,113.81,113.0,113.12,17193.0,106.8367,107.0813,106.3192,106.4321,17193.0
2019-01-23 11:30:00,113.19,113.41,112.87,112.88,15339.0,106.498,106.705,106.1969,106.2063,15339.0
2019-01-23 12:00:00,112.96,113.16,112.78,113.16,9368.0,106.2816,106.4697,106.1122,106.4697,9368.0
2019-01-23 12:30:00,113.08,113.71,113.07,113.65,16501.0,106.3945,106.9872,106.3851,106.9308,16501.0
2019-01-23 13:00:00,113.52,113.54,113.21,113.38,7383.0,106.8085,106.8273,106.5168,106.6767,7383.0
2019-01-23 13:30:00,113.46,114.04,113.46,113.8,19309.0,106.752,107.2977,106.752,107.0719,19309.0
2019-01-23 14:00:00,113.86,114.13,113.55,113.6,30574.0,107.1284,107.3824,106.8367,106.8837,30574.0
2019-01-23 14:30:00,113.57,113.63,113.29,113.36,13943.0,106.8555,106.912,106.5921,106.6579,13943.0
2019-01-23 15:00:00,113.47,113.6,113.19,113.57,18259.0,106.7614,106.8837,106.498,106.8555,18259.0
2019-01-23 15:30:00,113.52,113.64,113.36,113.45,48542.0,106.8085,106.9214,106.6579,106.7426,48542.0
2019-01-24 09:30:00,113.65,114.45,113.46,114.14,16592.0,106.9308,107.6835,106.752,107.3918,16592.0
2019-01-24 10:00:00,114.03,114.3,113.82,114.25,6418.0,107.2883,107.5423,107.0907,107.4953,6418.0
2019-01-24 10:30:00,114.2,114.92,114.2,114.73,40471.0,107.4483,108.1257,107.4483,107.9469,40471.0
2019-01-24 11:00:00,114.64,114.69,114.13,114.4,39207.0,107.8622,107.9093,107.3824,107.6364,39207.0
2019-01-24 11:30:00,114.31,114.31,113.82,114.17,11488.0,107.5517,107.5517,107.0907,107.42,11488.0
2019-01-24 12:00:00,114.03,114.18,113.79,114.0,12172.0,107.2883,107.4294,107.0625,107.2601,12172.0
2019-01-24 12:30:00,113.92,113.94,113.61,113.66,8674.0,107.1848,107.2036,106.8931,106.9402,8674.0
2019-01-24 13:00:00,113.66,113.88,113.64,113.7,9384.0,106.9402,107.1472,106.9214,106.9778,9384.0
2019-01-24 13:30:00,113.66,114.0,113.65,113.91,7661.0,106.9402,107.2601,106.9308,107.1754,7661.0
2019-01-24 14:00:00,113.79,114.15,113.71,114.04,9429.0,107.0625,107.4012,106.9872,107.2977,9429.0
2019-01-24 14:30:00,114.1,114.21,114.02,114.19,7383.0,107.3542,107.4577,107.2789,107.4388,7383.0
2019-01-24 15:00:00,114.16,114.67,114.15,114.5,14786.0,107.4106,107.8905,107.4012,107.7305,14786.0
2019-01-24 15:30:00,114.46,114.78,114.3,114.75,43436.0,107.6929,107.994,107.5423,107.9657,43436.0
2019-01-25 09:30:00,114.77,115.73,114.77,115.47,23173.0,107.9846,108.8878,107.9846,108.6432,23173.0
2019-01-25 10:00:00,115.62,116.0,115.62,115.93,5534.0,108.7843,109.1418,108.7843,109.076,5534.0
2019-01-25 10:30:00,115.94,116.26,115.7,116.14,5790.0,109.0854,109.3865,108.8596,109.2736,5790.0
2019-01-25 11:00:00,116.07,116.29,115.96,116.09,9240.0,109.2077,109.4147,109.1042,109.2265,9240.0
2019-01-25 11:30:00,116.06,116.7,116.05,116.7,15400.0,109.1983,109.8004,109.1889,109.8004,15400.0
2019-01-25 12:00:00,116.58,116.75,116.52,116.65,16083.0,109.6875,109.8475,109.6311,109.7534,16083.0
2019-01-25 12:30:00,116.7,116.81,116.36,116.58,25676.0,109.8004,109.9039,109.4805,109.6875,25676.0
2019-01-25 13:00:00,116.62,116.83,116.6,116.78,18685.0,109.7252,109.9228,109.7064,109.8757,18685.0
2019-01-25 13:30:00,116.76,116.96,116.73,116.87,16117.0,109.8569,110.0451,109.8287,109.9604,16117.0
2019-01-25 14:00:00,116.8,116.92,116.6,116.69,13786.0,109.8945,110.0074,109.7064,109.791,13786.0
2019-01-25 14:30:00,116.67,116.73,116.34,116.4,12794.0,109.7722,109.8287,109.4617,109.5182,12794.0
2019-01-25 15:00:00,116.39,116.71,116.32,116.38,17243.0,109.5088,109.8099,109.4429,109.4994,17243.0
2019-01-25 15:30:00,116.38,116.38,115.84,116.16,45441.0,109.4994,109.4994,108.9913,109.2924,45441.0
2019-01-28 09:30:00,115.28,115.82,114.24,115.46,24228.0,108.4644,108.9725,107.4859,108.6338,24228.0
2019-01-28 10:00:00,115.34,116.19,115.24,116.19,20448.0,108.5209,109.3206,108.4268,109.3206,20448.0
2019-01-28 10:30:00,116.13,116.25,115.81,115.94,28640.0,109.2641,109.3771,108.9631,109.0854,28640.0
2019-01-28 11:00:00,115.82,115.82,115.39,115.52,16088.0,108.9725,108.9725,108.5679,108.6902,16088.0
2019-01-28 11:30:00,115.54,115.63,114.78,114.97,11136.0,108.709,108.7937,107.994,108.1727,11136.0
2019-01-28 12:00:00,114.81,115.4,114.75,115.28,14950.0,108.0222,108.5773,107.9657,108.4644,14950.0
2019-01-28 12:30:00,115.24,115.64,115.12,115.13,15893.0,108.4268,108.8031,108.3139,108.3233,15893.0
2019-01-28 13:00:00,115.13,115.3,114.95,115.27,27017.0,108.3233,108.4832,108.1539,108.455,27017.0
2019-01-28 13:30:00,115.27,115.44,115.15,115.23,21251.0,108.455,108.6149,108.3421,108.4174,21251.0
2019-01-28 14:00:00,115.27,115.3,114.33,114.34,17148.0,108.455,108.4832,107.5706,107.58,17148.0
2019-01-28 14:30:00,114.43,114.95,114.42,114.94,27602.0,107.6647,108.1539,107.6552,108.1445,27602.0
2019-01-28 15:00:00,114.96,115.11,114.6,114.61,49092.0,108.1633,108.3045,107.8246,107.834,49092.0
2019-01-28 15:30:00,114.62,115.04,114.3,114.98,76194.0,107.8434,108.2386,107.5423,108.1821,76194.0
2019-01-29 09:30:00,115.0,115.67,114.07,114.07,5800.0,108.201,108.8313,107.3259,107.3259,5800.0
2019-01-29 10:00:00,114.2,114.28,113.36,113.81,7166.0,107.4483,107.5235,106.6579,107.0813,7166.0
2019-01-29 10:30:00,113.88,113.94,113.34,113.41,12596.0,107.1472,107.2036,106.6391,106.705,12596.0
2019-01-29 11:00:00,113.4,114.16,113.38,114.03,12739.0,106.6956,107.4106,106.6767,107.2883,12739.0
2019-01-29 11:30:00,114.08,114.24,113.72,114.01,34655.0,107.3353,107.4859,106.9966,107.2695,34655.0
2019-01-29 12:00:00,114.07,114.41,113.94,114.03,11584.0,107.3259,107.6458,107.2036,107.2883,11584.0
2019-01-29 12:30:00,113.93,114.08,113.82,113.94,14736.0,107.1942,107.3353,107.0907,107.2036,14736.0
2019-01-29 13:00:00,113.88,114.15,113.8,114.1,23918.0,107.1472,107.4012,107.0719,107.3542,23918.0
2019-01-29 13:30:00,114.19,114.19,113.9,114.02,31813.0,107.4388,107.4388,107.166,107.2789,31813.0
2019-01-29 14:00:00,114.0,114.06,113.49,113.61,17400.0,107.2601,107.3165,106.7802,106.8931,17400.0
2019-01-29 14:30:00,113.54,113.65,113.33,113.63,36818.0,106.8273,106.9308,106.6297,106.912,36818.0
2019-01-29 15:00:00,113.61,113.91,113.56,113.75,22986.0,106.8931,107.1754,106.8461,107.0249,22986.0
2019-01-29 15:30:00,113.77,114.11,113.77,113.92,94253.0,107.0437,107.3636,107.0437,107.1848,94253.0
2019-01-30 09:30:00,114.48,115.18,113.57,113.57,7480.0,107.7117,108.3703,106.8555,106.8555,7480.0
2019-01-30 10:00:00,113.54,113.7,113.12,113.43,11150.0,106.8273,106.9778,106.4321,106.7238,11150.0
2019-01-30 10:30:00,113.39,113.39,112.88,112.92,17613.0,106.6861,106.6861,106.2063,106.2439,17613.0
2019-01-30 11:00:00,113.09,113.17,112.97,113.02,14082.0,106.4039,106.4791,106.291,106.338,14082.0
2019-01-30 11:30:00,113.01,113.41,112.97,113.27,17051.0,106.3286,106.705,106.291,106.5732,17051.0
2019-01-30 12:00:00,113.33,113.77,113.33,113.64,7612.0,106.6297,107.0437,106.6297,106.9214,7612.0
2019-01-30 12:30:00,113.64,113.64,113.08,113.09,16547.0,106.9214,106.9214,106.3945,106.4039,16547.0
2019-01-30 13:00:00,113.07,113.07,112.72,112.73,22402.0,106.3851,106.3851,106.0558,106.0652,22402.0
2019-01-30 13:30:00,112.7,112.72,112.25,112.49,16653.0,106.0369,106.0558,105.6135,105.8394,16653.0
2019-01-30 14:00:00,112.5,113.62,112.46,113.62,13780.0,105.8488,106.9025,105.8111,106.9025,13780.0
2019-01-30 14:30:00,113.56,113.82,113.1,113.77,49558.0,106.8461,107.0907,106.4133,107.0437,49558.0
2019-01-30 15:00:00,113.66,113.73,113.35,113.35,14679.0,106.9402,107.006,106.6485,106.6485,14679.0
2019-01-30 15:30:00,113.3,113.7,113.19,113.62,33952.0,106.6015,106.9778,106.498,106.9025,33952.0
2019-01-31 09:30:00,113.69,113.95,113.11,113.21,15450.0,106.9684,107.213,106.4227,106.5168,15450.0
2019-01-31 10:00:00,113.33,113.44,113.17,113.29,17057.0,106.6297,106.7332,106.4791,106.5921,17057.0
2019-01-31 10:30:00,113.34,113.41,112.89,112.89,59422.0,106.6391,106.705,106.2157,106.2157,59422.0
2019-01-31 11:00:00,112.98,114.53,112.61,114.36,86376.0,106.3004,107.7587,105.9523,107.5988,86376.0
2019-01-31 11:30:00,114.34,115.3,114.24,115.2,17885.0,107.58,108.4832,107.4859,108.3891,17885.0
2019-01-31 12:00:00,115.2,115.2,114.41,114.41,9097.0,108.3891,108.3891,107.6458,107.6458,9097.0
2019-01-31 12:30:00,114.41,114.41,113.86,113.99,8531.0,107.6458,107.6458,107.1284,107.2507,8531.0
2019-01-31 13:00:00,114.05,114.38,113.96,114.21,7011.0,107.3071,107.6176,107.2224,107.4577,7011.0
2019-01-31 13:30:00,114.17,114.4,114.15,114.33,4866.0,107.42,107.6364,107.4012,107.5706,4866.0
2019-01-31 14:00:00,114.33,114.38,114.11,114.14,16054.0,107.5706,107.6176,107.3636,107.3918,16054.0
2019-01-31 14:30:00,114.12,114.13,113.86,113.91,13604.0,107.373,107.3824,107.1284,107.1754,13604.0
2019-01-31 15:00:00,113.87,113.92,113.44,113.81,27917.0,107.1378,107.1848,106.7332,107.0813,27917.0
2019-01-31 15:30:00,113.82,114.21,113.68,113.98,88682.0,107.0907,107.4577,106.959,107.2413,88682.0
2019-02-01 09:30:00,114.14,114.75,113.55,113.78,21402.0,107.3918,107.9657,106.8367,107.0531,21402.0
2019-02-01 10:00:00,113.78,115.12,113.64,114.73,20932.0,107.0531,108.3139,106.9214,107.9469,20932.0
2019-02-01 10:30:00,114.73,115.08,114.73,114.84,10700.0,107.9469,108.2762,107.9469,108.0504,10700.0
2019-02-01 11:00:00,114.73,114.87,114.23,114.45,38109.0,107.9469,108.0786,107.4765,107.6835,38109.0
2019-02-01 11:30:00,114.41,114.84,114.3,114.63,35976.0,107.6458,108.0504,107.5423,107.8528,35976.0
2019-02-01 12:00:00,114.64,115.02,114.6,114.64,4700.0,107.8622,108.2198,107.8246,107.8622,4700.0
2019-02-01 12:30:00,114.63,114.71,114.35,114.38,6880.0,107.8528,107.9281,107.5894,107.6176,6880.0
2019-02-01 13:00:00,114.45,114.68,114.17,114.28,7300.0,107.6835,107.8999,107.42,107.5235,7300.0
2019-02-01 13:30:00,114.28,114.4,114.24,114.34,5400.0,107.5235,107.6364,107.4859,107.58,5400.0
2019-02-01 14:00:00,114.34,114.41,114.06,114.26,11288.0,107.58,107.6458,107.3165,107.5047,11288.0
2019-02-01 14:30:00,114.23,114.54,114.14,114.28,12171.0,107.4765,107.7682,107.3918,107.5235,12171.0
2019-02-01 15:00:00,114.28,114.48,114.15,114.28,15717.0,107.5235,107.7117,107.4012,107.5235,15717.0
2019-02-01 15:30:00,114.34,114.78,114.32,114.73,33854.0,107.58,107.994,107.5612,107.9469,33854.0
2019-02-04 09:30:00,114.23,114.46,113.53,113.63,10470.0,107.4765,107.6929,106.8179,106.912,10470.0
2019-02-04 10:00:00,113.45,114.09,113.26,113.72,10458.0,106.7426,107.3448,106.5638,106.9966,10458.0
2019-02-04 10:30:00,113.72,114.22,113.66,114.16,8077.0,106.9966,107.4671,106.9402,107.4106,8077.0
2019-02-04 11:00:00,114.27,114.42,114.05,114.2,12662.0,107.5141,107.6552,107.3071,107.4483,12662.0
2019-02-04 11:30:00,114.2,114.5,114.18,114.5,6100.0,107.4483,107.7305,107.4294,107.7305,6100.0
2019-02-04 12:00:00,114.47,114.47,114.2,114.3,3135.0,107.7023,107.7023,107.4483,107.5423,3135.0
2019-02-04 12:30:00,114.26,114.59,114.24,114.57,19502.0,107.5047,107.8152,107.4859,107.7964,19502.0
2019-02-04 13:00:00,114.62,115.0,114.62,114.89,7332.0,107.8434,108.201,107.8434,108.0975,7332.0
2019-02-04 13:30:00,114.92,115.17,114.84,114.96,8660.0,108.1257,108.3609,108.0504,108.1633,8660.0
2019-02-04 14:00:00,114.98,115.21,114.95,115.03,7310.0,108.1821,108.3985,108.1539,108.2292,7310.0
2019-02-04 14:30:00,115.09,115.1,114.96,115.06,8229.0,108.2856,108.295,108.1633,108.2574,8229.0
2019-02-04 15:00:00,115.03,115.1,114.95,115.02,13212.0,108.2292,108.295,108.1539,108.2198,13212.0
2019-02-04 15:30:00,114.98,115.59,114.95,115.46,58814.0,108.1821,108.7561,108.1539,108.6338,58814.0
2019-02-05 09:30:00,115.95,116.97,115.27,116.86,13081.0,109.0948,110.0545,108.455,109.951,13081.0
2019-02-05 10:00:00,116.9,117.53,116.9,117.53,22219.0,109.9886,110.5814,109.9886,110.5814,22219.0
2019-02-05 10:30:00,117.57,118.1,117.48,117.77,37970.0,110.619,111.1177,110.5343,110.8072,37970.0
2019-02-05 11:00:00,117.73,118.51,117.73,118.49,26885.0,110.7696,111.5034,110.7696,111.4846,26885.0
2019-02-05 11:30:00,118.49,118.49,117.96,118.05,28440.0,111.4846,111.4846,110.986,111.0706,28440.0
2019-02-05 12:00:00,118.01,118.23,117.92,118.08,40044.0,111.033,111.24,110.9483,111.0989,40044.0
2019-02-05 12:30:00,118.02,118.17,117.8,118.01,40225.0,111.0424,111.1835,110.8354,111.033,40225.0
2019-02-05 13:00:00,118.04,118.13,117.9,118.07,11958.0,111.0612,111.1459,110.9295,111.0895,11958.0
2019-02-05 13:30:00,118.07,118.2,118.0,118.15,19603.0,111.0895,111.2118,111.0236,111.1647,19603.0
2019-02-05 14:00:00,118.1,118.26,117.99,118.09,21436.0,111.1177,111.2682,111.0142,111.1083,21436.0
2019-02-05 14:30:00,118.05,118.22,117.99,118.13,20117.0,111.0706,111.2306,111.0142,111.1459,20117.0
2019-02-05 15:00:00,118.15,118.21,117.97,118.07,26287.0,111.1647,111.2212,110.9954,111.0895,26287.0
2019-02-05 15:30:00,118.06,118.27,117.99,118.16,83825.0,111.08,111.2776,111.0142,111.1741,83825.0
2019-02-06 09:30:00,117.92,118.79,117.81,118.0,23203.0,110.9483,111.7669,110.8448,111.0236,23203.0
2019-02-06 10:00:00,118.0,118.55,117.86,118.43,19171.0,111.0236,111.5411,110.8919,111.4282,19171.0
2019-02-06 10:30:00,118.45,118.78,118.21,118.44,11466.0,111.447,111.7575,111.2212,111.4376,11466.0
2019-02-06 11:00:00,118.44,119.02,118.38,118.45,7793.0,111.4376,111.9833,111.3811,111.447,7793.0
2019-02-06 11:30:00,118.59,118.69,118.16,118.21,12737.0,111.5787,111.6728,111.1741,111.2212,12737.0
2019-02-06 12:00:00,118.1,118.23,117.96,118.21,19939.0,111.1177,111.24,110.986,111.2212,19939.0
2019-02-06 12:30:00,118.16,118.41,118.02,118.29,15517.0,111.1741,111.4093,111.0424,111.2964,15517.0
2019-02-06 13:00:00,118.34,118.57,118.34,118.54,6069.0,111.3435,111.5599,111.3435,111.5317,6069.0
2019-02-06 13:30:00,118.54,118.76,118.17,118.3,102902.0,111.5317,111.7387,111.1835,111.3059,102902.0
2019-02-06 14:00:00,118.3,118.3,117.79,118.21,126597.0,111.3059,111.3059,110.826,111.2212,126597.0
2019-02-06 14:30:00,118.24,118.33,118.0,118.16,12257.0,111.2494,111.3341,111.0236,111.1741,12257.0
2019-02-06 15:00:00,118.27,118.54,118.2,118.44,12847.0,111.2776,111.5317,111.2118,111.4376,12847.0
2019-02-06 15:30:00,118.43,118.68,118.37,118.67,51680.0,111.4282,111.6634,111.3717,111.654,51680.0
2019-02-07 09:30:00,118.2,119.01,117.48,118.63,14140.0,111.2118,111.9739,110.5343,111.6163,14140.0
2019-02-07 10:00:00,118.66,119.13,118.34,119.05,25860.0,111.6446,112.0868,111.3435,112.0115,25860.0
2019-02-07 10:30:00,119.03,119.17,118.47,118.52,21096.0,111.9927,112.1244,111.4658,111.5128,21096.0
2019-02-07 11:00:00,118.49,118.77,118.4,118.53,41613.0,111.4846,111.7481,111.3999,111.5223,41613.0
2019-02-07 11:30:00,118.44,118.49,118.07,118.28,29066.0,111.4376,111.4846,111.0895,111.287,29066.0
2019-02-07 12:00:00,118.35,118.79,118.22,118.64,12015.0,111.3529,111.7669,111.2306,111.6258,12015.0
2019-02-07 12:30:00,118.67,118.9,118.6,118.7,9850.0,111.654,111.8704,111.5881,111.6822,9850.0
2019-02-07 13:00:00,118.78,119.42,118.78,119.41,21192.0,111.7575,112.3596,111.7575,112.3502,21192.0
2019-02-07 13:30:00,119.44,119.54,119.24,119.39,17536.0,112.3785,112.4725,112.1903,112.3314,17536.0
2019-02-07 14:00:00,119.39,119.39,118.8,118.96,21192.0,112.3314,112.3314,111.7763,111.9268,21192.0
2019-02-07 14:30:00,119.03,119.07,118.6,118.71,11928.0,111.9927,112.0303,111.5881,111.6916,11928.0
2019-02-07 15:00:00,118.7,118.74,118.29,118.58,52290.0,111.6822,111.7198,111.2964,111.5693,52290.0
2019-02-07 15:30:00,118.57,119.26,118.55,119.15,149973.0,111.5599,112.2091,111.5411,112.1056,149973.0
2019-02-08 09:30:00,118.47,118.7,118.02,118.21,6359.0,111.4658,111.6822,111.0424,111.2212,6359.0
2019-02-08 10:00:00,118.2,118.29,117.82,118.1,6579.0,111.2118,111.2964,110.8542,111.1177,6579.0
2019-02-08 10:30:00,118.03,118.43,117.92,118.43,11609.0,111.0518,111.4282,110.9483,111.4282,11609.0
2019-02-08 11:00:00,118.39,118.39,117.92,117.99,13394.0,111.3905,111.3905,110.9483,111.0142,13394.0
2019-02-08 11:30:00,117.91,118.39,117.75,118.29,29675.0,110.9389,111.3905,110.7884,111.2964,29675.0
2019-02-08 12:00:00,118.28,118.39,118.04,118.23,8840.0,111.287,111.3905,111.0612,111.24,8840.0
2019-02-08 12:30:00,118.28,118.43,118.18,118.23,5869.0,111.287,111.4282,111.1929,111.24,5869.0
2019-02-08 13:00:00,118.26,118.63,118.19,118.45,7662.0,111.2682,111.6163,111.2024,111.447,7662.0
2019-02-08 13:30:00,118.6,118.72,118.16,118.3,38368.0,111.5881,111.701,111.1741,111.3059,38368.0
2019-02-08 14:00:00,118.31,118.39,118.18,118.32,23342.0,111.3153,111.3905,111.1929,111.3247,23342.0
2019-02-08 14:30:00,118.26,118.33,118.03,118.14,14218.0,111.2682,111.3341,111.0518,111.1553,14218.0
2019-02-08 15:00:00,118.18,118.66,117.98,118.66,50260.0,111.1929,111.6446,111.0048,111.6446,50260.0
2019-02-08 15:30:00,118.69,118.69,118.2,118.56,46496.0,111.6728,111.6728,111.2118,111.5505,46496.0
2019-02-11 09:30:00,119.03,119.56,118.59,119.16,9194.0,111.9927,112.4914,111.5787,112.115,9194.0
2019-02-11 10:00:00,119.21,119.49,118.88,119.0,48110.0,112.1621,112.4255,111.8516,111.9645,48110.0
2019-02-11 10:30:00,119.08,119.71,118.96,119.59,21301.0,112.0397,112.6325,111.9268,112.5196,21301.0
2019-02-11 11:00:00,119.78,119.9,119.51,119.6,11112.0,112.6984,112.8113,112.4443,112.529,11112.0
2019-02-11 11:30:00,119.5,120.14,119.45,120.07,30910.0,112.4349,113.0371,112.3879,112.9712,30910.0
2019-02-11 12:00:00,120.09,120.24,119.77,120.07,56560.0,112.99,113.1312,112.6889,112.9712,56560.0
2019-02-11 12:30:00,120.02,120.68,119.86,120.15,241449.0,112.9242,113.5451,112.7736,113.0465,241449.0
2019-02-11 13:00:00,120.28,120.58,120.22,120.24,10300.0,113.1688,113.4511,113.1123,113.1312,10300.0
2019-02-11 13:30:00,120.26,120.28,120.09,120.2,16816.0,113.15,113.1688,112.99,113.0935,16816.0
2019-02-11 14:00:00,120.27,120.32,120.08,120.29,10229.0,113.1594,113.2064,112.9806,113.1782,10229.0
2019-02-11 14:30:00,120.3,120.39,120.03,120.16,11346.0,113.1876,113.2723,112.9336,113.0559,11346.0
2019-02-11 15:00:00,120.22,120.26,120.06,120.09,21409.0,113.1123,113.15,112.9618,112.99,21409.0
2019-02-11 15:30:00,120.15,120.19,119.75,119.9,104134.0,113.0465,113.0841,112.6701,112.8113,104134.0
2019-02-12 09:30:00,121.17,123.5,120.26,121.67,56307.0,114.0062,116.1984,113.15,114.4766,56307.0
2019-02-12 10:00:00,121.59,123.49,121.01,122.27,101045.0,114.4013,116.189,113.8556,115.0411,101045.0
2019-02-12 10:30:00,122.41,122.7,121.96,122.42,56518.0,115.1729,115.4457,114.7495,115.1823,56518.0
2019-02-12 11:00:00,122.47,123.07,121.46,121.76,89320.0,115.2293,115.7938,114.279,114.5613,89320.0
2019-02-12 11:30:00,121.7,121.7,120.16,120.48,94974.0,114.5048,114.5048,113.0559,113.357,94974.0
2019-02-12 12:00:00,120.54,121.08,119.92,119.92,29910.0,113.4134,113.9215,112.8301,112.8301,29910.0
2019-02-12 12:30:00,119.95,120.62,119.95,120.23,20475.0,112.8583,113.4887,112.8583,113.1217,20475.0
2019-02-12 13:00:00,120.18,120.72,120.04,120.49,20945.0,113.0747,113.5828,112.943,113.3664,20945.0
2019-02-12 13:30:00,120.5,120.69,120.02,120.02,26998.0,113.3758,113.5546,112.9242,112.9242,26998.0
2019-02-12 14:00:00,120.11,120.6,120.01,120.01,32277.0,113.0088,113.4699,112.9148,112.9148,32277.0
2019-02-12 14:30:00,120.05,120.33,119.56,119.98,36928.0,112.9524,113.2158,112.4914,112.8865,36928.0
2019-02-12 15:00:00,120.04,120.44,119.9,120.32,56366.0,112.943,113.3193,112.8113,113.2064,56366.0
2019-02-12 15:30:00,120.28,121.07,120.04,120.79,110146.0,113.1688,113.9121,112.943,113.6486,110146.0
2019-02-13 09:30:00,120.54,120.9,119.6,119.72,40888.0,113.4134,113.7521,112.529,112.6419,40888.0
2019-02-13 10:00:00,119.92,120.64,119.91,120.42,31363.0,112.8301,113.5075,112.8207,113.3005,31363.0
2019-02-13 10:30:00,120.38,120.38,119.98,120.04,11409.0,113.2629,113.2629,112.8865,112.943,11409.0
2019-02-13 11:00:00,119.98,120.08,119.92,119.97,27138.0,112.8865,112.9806,112.8301,112.8771,27138.0
2019-02-13 11:30:00,119.92,120.24,119.82,119.92,23732.0,112.8301,113.1312,112.736,112.8301,23732.0
2019-02-13 12:00:00,119.91,120.48,119.9,120.28,10856.0,112.8207,113.357,112.8113,113.1688,10856.0
2019-02-13 12:30:00,120.18,120.4,120.0,120.12,6770.0,113.0747,113.2817,112.9053,113.0182,6770.0
2019-02-13 13:00:00,120.1,120.13,120.0,120.01,12505.0,112.9994,113.0277,112.9053,112.9148,12505.0
2019-02-13 13:30:00,120.0,120.5,120.0,120.5,7638.0,112.9053,113.3758,112.9053,113.3758,7638.0
2019-02-13 14:00:00,120.46,120.75,120.38,120.74,11399.0,113.3381,113.611,113.2629,113.6016,11399.0
2019-02-13 14:30:00,120.74,121.2,120.68,120.95,18242.0,113.6016,114.0344,113.5451,113.7992,18242.0
2019-02-13 15:00:00,120.97,121.16,120.69,120.77,24795.0,113.818,113.9968,113.5546,113.6298,24795.0
2019-02-13 15:30:00,120.75,120.77,119.99,120.2,162269.0,113.611,113.6298,112.8959,113.0935,162269.0
2019-02-14 09:30:00,119.46,120.35,118.78,120.33,10952.0,112.3973,113.2347,111.7575,113.2158,10952.0
2019-02-14 10:00:00,120.35,120.66,120.23,120.49,12541.0,113.2347,113.5263,113.1217,113.3664,12541.0
2019-02-14 10:30:00,120.51,120.78,120.15,120.57,13550.0,113.3852,113.6392,113.0465,113.4416,13550.0
2019-02-14 11:00:00,120.46,120.64,120.13,120.31,37654.0,113.3381,113.5075,113.0277,113.197,37654.0
2019-02-14 11:30:00,120.37,120.58,120.2,120.3,15832.0,113.2535,113.4511,113.0935,113.1876,15832.0
2019-02-14 12:00:00,120.36,120.74,120.18,120.68,11998.0,113.2441,113.6016,113.0747,113.5451,11998.0
2019-02-14 12:30:00,120.74,121.04,120.71,120.87,8732.0,113.6016,113.8839,113.5734,113.7239,8732.0
2019-02-14 13:00:00,120.93,121.04,120.72,120.87,6297.0,113.7804,113.8839,113.5828,113.7239,6297.0
2019-02-14 13:30:00,120.9,120.99,120.76,120.82,8529.0,113.7521,113.8368,113.6204,113.6769,8529.0
2019-02-14 14:00:00,120.75,121.28,120.72,121.27,9598.0,113.611,114.1097,113.5828,114.1003,9598.0
2019-02-14 14:30:00,121.28,121.39,121.0,121.13,14773.0,114.1097,114.2132,113.8462,113.9685,14773.0
2019-02-14 15:00:00,121.17,121.34,120.89,121.08,21513.0,114.0062,114.1661,113.7427,113.9215,21513.0
2019-02-14 15:30:00,121.06,121.4,120.94,121.07,73317.0,113.9027,114.2226,113.7898,113.9121,73317.0
2019-02-15 09:30:00,121.82,122.41,121.68,121.97,13158.0,114.6177,115.1729,114.486,114.7589,13158.0
2019-02-15 10:00:00,121.99,122.05,121.83,121.99,15619.0,114.7777,114.8341,114.6272,114.7777,15619.0
2019-02-15 10:30:00,122.0,122.04,121.66,121.67,13965.0,114.7871,114.8247,114.4672,114.4766,13965.0
2019-02-15 11:00:00,121.75,121.87,121.33,121.68,22134.0,114.5519,114.6648,114.1567,114.486,22134.0
2019-02-15 11:30:00,121.89,122.18,121.79,121.99,6432.0,114.6836,114.9565,114.5895,114.7777,6432.0
2019-02-15 12:00:00,121.85,122.11,121.82,122.02,7017.0,114.646,114.8906,114.6177,114.8059,7017.0
2019-02-15 12:30:00,121.98,122.06,121.87,121.87,7512.0,114.7683,114.8436,114.6648,114.6648,7512.0
2019-02-15 13:00:00,121.82,121.97,121.7,121.72,6784.0,114.6177,114.7589,114.5048,114.5237,6784.0
2019-02-15 13:30:00,121.73,122.01,121.66,121.83,6494.0,114.5331,114.7965,114.4672,114.6272,6494.0
2019-02-15 14:00:00,121.87,122.03,121.75,121.82,7507.0,114.6648,114.8153,114.5519,114.6177,7507.0
2019-02-15 14:30:00,121.85,122.06,121.78,122.04,9354.0,114.646,114.8436,114.5801,114.8247,9354.0
2019-02-15 15:00:00,121.98,122.18,121.91,122.11,13090.0,114.7683,114.9565,114.7024,114.8906,13090.0
2019-02-15 15:30:00,122.14,122.36,122.04,122.3,57837.0,114.9188,115.1258,114.8247,115.0694,57837.0
2019-02-19 09:30:00,122.0,122.83,121.67,122.83,22646.0,114.7871,115.568,114.4766,115.568,22646.0
2019-02-19 10:00:00,122.82,123.24,122.82,123.12,11033.0,115.5586,115.9538,115.5586,115.8409,11033.0
2019-02-19 10:30:00,123.08,123.53,122.87,123.02,69404.0,115.8032,116.2266,115.6057,115.7468,69404.0
2019-02-19 11:00:00,122.98,123.06,122.55,122.62,9042.0,115.7092,115.7844,115.3046,115.3704,9042.0
2019-02-19 11:30:00,122.53,122.91,122.53,122.73,7443.0,115.2858,115.6433,115.2858,115.4739,7443.0
2019-02-19 12:00:00,122.7,122.97,122.7,122.95,3836.0,115.4457,115.6998,115.4457,115.6809,3836.0
2019-02-19 12:30:00,122.95,122.99,122.81,122.97,11313.0,115.6809,115.7186,115.5492,115.6998,11313.0
2019-02-19 13:00:00,122.94,122.96,122.62,122.62,5027.0,115.6715,115.6903,115.3704,115.3704,5027.0
2019-02-19 13:30:00,122.61,122.85,122.58,122.68,6228.0,115.361,115.5868,115.3328,115.4269,6228.0
2019-02-19 14:00:00,122.67,122.99,122.66,122.84,6721.0,115.4175,115.7186,115.4081,115.5774,6721.0
2019-02-19 14:30:00,122.85,123.16,122.85,123.16,10696.0,115.5868,115.8785,115.5868,115.8785,10696.0
2019-02-19 15:00:00,123.12,123.15,122.86,122.88,18428.0,115.8409,115.8691,115.5963,115.6151,18428.0
2019-02-19 15:30:00,122.89,122.97,122.51,122.52,59424.0,115.6245,115.6998,115.2669,115.2764,59424.0
2019-02-20 09:30:00,122.15,122.62,121.77,122.54,16340.0,114.9282,115.3704,114.5707,115.2952,16340.0
2019-02-20 10:00:00,122.48,122.63,122.23,122.23,7405.0,115.2387,115.3799,115.0035,115.0035,7405.0
2019-02-20 10:30:00,122.2,122.52,122.2,122.25,10349.0,114.9753,115.2764,114.9753,115.0223,10349.0
2019-02-20 11:00:00,122.22,122.34,122.05,122.29,12758.0,114.9941,115.107,114.8341,115.06,12758.0
2019-02-20 11:30:00,122.27,122.48,122.25,122.36,10317.0,115.0411,115.2387,115.0223,115.1258,10317.0
2019-02-20 12:00:00,122.31,122.44,122.14,122.17,9715.0,115.0788,115.2011,114.9188,114.947,9715.0
2019-02-20 12:30:00,122.07,122.2,121.8,121.96,10510.0,114.853,114.9753,114.5989,114.7495,10510.0
2019-02-20 13:00:00,121.94,122.45,121.9,122.39,6500.0,114.7306,115.2105,114.693,115.154,6500.0
2019-02-20 13:30:00,122.53,122.87,122.47,122.84,11637.0,115.2858,115.6057,115.2293,115.5774,11637.0
2019-02-20 14:00:00,122.83,123.15,122.48,122.58,14573.0,115.568,115.8691,115.2387,115.3328,14573.0
2019-02-20 14:30:00,122.72,123.31,122.69,123.19,13535.0,115.4645,116.0197,115.4363,115.9067,13535.0
2019-02-20 15:00:00,123.18,123.35,123.09,123.15,18805.0,115.8973,116.0573,115.8127,115.8691,18805.0
2019-02-20 15:30:00,123.12,123.14,122.75,122.89,37196.0,115.8409,115.8597,115.4928,115.6245,37196.0
2019-02-21 09:30:00,122.54,122.69,122.06,122.52,17504.0,115.2952,115.4363,114.8436,115.2764,17504.0
2019-02-21 10:00:00,122.57,123.23,122.56,123.02,5728.0,115.3234,115.9444,115.314,115.7468,5728.0
2019-02-21 10:30:00,123.01,123.24,122.89,123.06,12898.0,115.7374,115.9538,115.6245,115.7844,12898.0
2019-02-21 11:00:00,123.02,123.15,122.84,122.84,5403.0,115.7468,115.8691,115.5774,115.5774,5403.0
2019-02-21 11:30:00,122.88,122.98,122.61,122.98,8558.0,115.6151,115.7092,115.361,115.7092,8558.0
2019-02-21 12:00:00,122.99,123.06,122.93,123.02,9129.0,115.7186,115.7844,115.6621,115.7468,9129.0
2019-02-21 12:30:00,123.05,123.17,122.86,123.08,17671.0,115.775,115.8879,115.5963,115.8032,17671.0
2019-02-21 13:00:00,123.06,123.29,122.99,123.24,5768.0,115.7844,116.0008,115.7186,115.9538,5768.0
2019-02-21 13:30:00,123.3,123.42,123.23,123.29,7743.0,116.0102,116.1231,115.9444,116.0008,7743.0
2019-02-21 14:00:00,123.31,123.34,122.7,122.79,8136.0,116.0197,116.0479,115.4457,115.5304,8136.0
2019-02-21 14:30:00,122.84,122.84,121.95,122.13,36162.0,115.5774,115.5774,114.7401,114.9094,36162.0
2019-02-21 15:00:00,122.14,122.48,121.99,122.03,22509.0,114.9188,115.2387,114.7777,114.8153,22509.0
2019-02-21 15:30:00,122.02,122.43,121.84,122.35,58870.0,114.8059,115.1917,114.6366,115.1164,58870.0
2019-02-22 09:30:00,122.3,122.63,121.68,122.63,9498.0,115.0694,115.3799,114.486,115.3799,9498.0
2019-02-22 10:00:00,122.63,123.05,122.57,122.8,6900.0,115.3799,115.775,115.3234,115.5398,6900.0
2019-02-22 10:30:00,123.14,123.46,123.07,123.36,9384.0,115.8597,116.1608,115.7938,116.0667,9384.0
2019-02-22 11:00:00,123.33,123.33,122.96,123.11,19154.0,116.0385,116.0385,115.6903,115.8315,19154.0
2019-02-22 11:30:00,123.16,123.24,123.04,123.16,15891.0,115.8785,115.9538,115.7656,115.8785,15891.0
2019-02-22 12:00:00,123.14,123.19,122.74,122.75,31923.0,115.8597,115.9067,115.4833,115.4928,31923.0
2019-02-22 12:30:00,122.73,122.8,122.51,122.6,14343.0,115.4739,115.5398,115.2669,115.3516,14343.0
2019-02-22 13:00:00,122.58,122.69,122.52,122.68,8761.0,115.3328,115.4363,115.2764,115.4269,8761.0
2019-02-22 13:30:00,122.73,122.78,122.38,122.6,28164.0,115.4739,115.521,115.1446,115.3516,28164.0
2019-02-22 14:00:00,122.63,122.78,122.53,122.75,11706.0,115.3799,115.521,115.2858,115.4928,11706.0
2019-02-22 14:30:00,122.79,122.79,122.41,122.48,8725.0,115.5304,115.5304,115.1729,115.2387,8725.0
2019-02-22 15:00:00,122.46,122.56,122.37,122.56,28187.0,115.2199,115.314,115.1352,115.314,28187.0
2019-02-22 15:30:00,122.54,122.64,122.27,122.35,71576.0,115.2952,115.3893,115.0411,115.1164,71576.0
2019-02-25 09:30:00,123.1,123.1,122.57,122.73,8802.0,115.8221,115.8221,115.3234,115.4739,8802.0
2019-02-25 10:00:00,122.76,122.79,122.3,122.39,27453.0,115.5022,115.5304,115.0694,115.154,27453.0
2019-02-25 10:30:00,122.4,123.48,122.3,123.48,46384.0,115.1635,116.1796,115.0694,116.1796,46384.0
2019-02-25 11:00:00,123.48,123.75,123.36,123.36,7663.0,116.1796,116.4336,116.0667,116.0667,7663.0
2019-02-25 11:30:00,123.51,123.56,123.43,123.48,8078.0,116.2078,116.2549,116.1326,116.1796,8078.0
2019-02-25 12:00:00,123.46,123.51,123.23,123.23,3913.0,116.1608,116.2078,115.9444,115.9444,3913.0
2019-02-25 12:30:00,123.19,123.23,122.54,122.6,15884.0,115.9067,115.9444,115.2952,115.3516,15884.0
2019-02-25 13:00:00,122.58,122.67,122.25,122.25,28523.0,115.3328,115.4175,115.0223,115.0223,28523.0
2019-02-25 13:30:00,122.25,122.28,121.96,122.11,25919.0,115.0223,115.0505,114.7495,114.8906,25919.0
2019-02-25 14:00:00,122.14,122.21,121.86,121.89,16515.0,114.9188,114.9847,114.6554,114.6836,16515.0
2019-02-25 14:30:00,121.89,121.98,121.54,121.59,36538.0,114.6836,114.7683,114.3543,114.4013,36538.0
2019-02-25 15:00:00,121.63,121.7,121.42,121.59,28248.0,114.439,114.5048,114.2414,114.4013,28248.0
2019-02-25 15:30:00,121.57,122.0,121.44,121.96,81244.0,114.3825,114.7871,114.2602,114.7495,81244.0
2019-02-26 09:30:00,121.51,121.56,120.88,121.09,5954.0,114.6485,114.6957,114.0541,114.2522,5954.0
2019-02-26 10:00:00,121.09,121.3,120.51,120.52,14660.0,114.2522,114.4503,113.705,113.7144,14660.0
2019-02-26 10:30:00,120.58,120.74,120.32,120.49,16972.0,113.771,113.922,113.5257,113.6861,16972.0
2019-02-26 11:00:00,120.53,121.09,120.53,121.02,12894.0,113.7238,114.2522,113.7238,114.1862,12894.0
2019-02-26 11:30:00,121.08,121.1,120.53,120.7,9463.0,114.2428,114.2616,113.7238,113.8842,9463.0
2019-02-26 12:00:00,120.66,120.69,120.42,120.42,11472.0,113.8465,113.8748,113.62,113.62,11472.0
2019-02-26 12:30:00,120.46,120.57,120.36,120.5,6450.0,113.6578,113.7616,113.5634,113.6955,6450.0
2019-02-26 13:00:00,120.51,120.91,120.5,120.63,5706.0,113.705,114.0824,113.6955,113.8182,5706.0
2019-02-26 13:30:00,120.67,120.8,120.55,120.79,3990.0,113.8559,113.9786,113.7427,113.9691,3990.0
2019-02-26 14:00:00,120.79,120.87,120.66,120.81,5466.0,113.9691,114.0446,113.8465,113.988,5466.0
2019-02-26 14:30:00,120.81,120.92,120.56,120.89,22003.0,113.988,114.0918,113.7521,114.0635,22003.0
2019-02-26 15:00:00,120.98,121.08,120.9,120.93,9810.0,114.1484,114.2428,114.0729,114.1012,9810.0
2019-02-26 15:30:00,120.92,121.06,120.56,120.56,50511.0,114.0918,114.2239,113.7521,113.7521,50511.0
2019-02-27 09:30:00,120.46,120.93,120.27,120.27,12181.0,113.6578,114.1012,113.4785,113.4785,12181.0
2019-02-27 10:00:00,120.43,120.43,119.79,120.0,13888.0,113.6295,113.6295,113.0256,113.2238,13888.0
2019-02-27 10:30:00,120.07,120.38,119.94,120.13,8134.0,113.2898,113.5823,113.1671,113.3464,8134.0
2019-02-27 11:00:00,120.2,120.38,120.0,120.11,7500.0,113.4125,113.5823,113.2238,113.3275,7500.0
2019-02-27 11:30:00,120.08,120.36,120.08,120.19,16550.0,113.2992,113.5634,113.2992,113.403,16550.0
2019-02-27 12:00:00,120.22,120.54,120.08,120.48,16857.0,113.4313,113.7333,113.2992,113.6767,16857.0
2019-02-27 12:30:00,120.48,120.5,120.3,120.43,17527.0,113.6767,113.6955,113.5068,113.6295,17527.0
2019-02-27 13:00:00,120.52,120.67,120.47,120.61,11303.0,113.7144,113.8559,113.6672,113.7993,11303.0
2019-02-27 13:30:00,120.61,120.61,120.42,120.57,8431.0,113.7993,113.7993,113.62,113.7616,8431.0
2019-02-27 14:00:00,120.56,120.8,120.53,120.64,14018.0,113.7521,113.9786,113.7238,113.8276,14018.0
2019-02-27 14:30:00,120.59,120.75,120.57,120.62,11471.0,113.7804,113.9314,113.7616,113.8087,11471.0
2019-02-27 15:00:00,120.61,120.61,120.4,120.4,17745.0,113.7993,113.7993,113.6012,113.6012,17745.0
2019-02-27 15:30:00,120.35,120.63,120.35,120.57,33463.0,113.554,113.8182,113.554,113.7616,33463.0
2019-02-28 09:30:00,120.36,120.94,120.06,120.32,9830.0,113.5634,114.1107,113.2804,113.5257,9830.0
2019-02-28 10:00:00,120.37,120.83,120.25,120.73,4143.0,113.5729,114.0069,113.4596,113.9125,4143.0
2019-02-28 10:30:00,120.78,121.16,120.78,121.03,6744.0,113.9597,114.3183,113.9597,114.1956,6744.0
2019-02-28 11:00:00,120.97,121.15,120.63,121.05,11323.0,114.139,114.3088,113.8182,114.2145,11323.0
2019-02-28 11:30:00,121.09,121.29,121.09,121.29,7569.0,114.2522,114.4409,114.2522,114.4409,7569.0
2019-02-28 12:00:00,121.26,121.57,121.16,121.5,8436.0,114.4126,114.7051,114.3183,114.6391,8436.0
2019-02-28 12:30:00,121.48,121.49,121.1,121.4,5978.0,114.6202,114.6296,114.2616,114.5447,5978.0
2019-02-28 13:00:00,121.4,121.47,121.15,121.31,5083.0,114.5447,114.6107,114.3088,114.4598,5083.0
2019-02-28 13:30:00,121.36,121.51,121.23,121.44,6408.0,114.507,114.6485,114.3843,114.5824,6408.0
2019-02-28 14:00:00,121.39,121.56,121.36,121.54,9445.0,114.5353,114.6957,114.507,114.6768,9445.0
2019-02-28 14:30:00,121.51,121.53,121.3,121.46,9531.0,114.6485,114.6674,114.4503,114.6013,9531.0
2019-02-28 15:00:00,121.36,121.41,121.21,121.23,7098.0,114.507,114.5541,114.3654,114.3843,7098.0
2019-02-28 15:30:00,121.27,121.39,120.85,120.95,24972.0,114.422,114.5353,114.0258,114.1201,24972.0
2019-03-01 09:30:00,121.97,121.98,120.44,121.84,19374.0,115.0825,115.0919,113.6389,114.9599,19374.0
2019-03-01 10:00:00,121.75,121.89,121.21,121.44,5622.0,114.8749,115.007,114.3654,114.5824,5622.0
2019-03-01 10:30:00,121.44,121.81,121.38,121.65,8009.0,114.5824,114.9315,114.5258,114.7806,8009.0
2019-03-01 11:00:00,121.67,121.87,121.54,121.87,9469.0,114.7995,114.9882,114.6768,114.9882,9469.0
2019-03-01 11:30:00,121.95,121.95,121.63,121.83,10669.0,115.0636,115.0636,114.7617,114.9504,10669.0
2019-03-01 12:00:00,121.82,122.61,121.75,122.46,48682.0,114.941,115.6864,114.8749,115.5448,48682.0
2019-03-01 12:30:00,122.54,122.65,122.46,122.48,11478.0,115.6203,115.7241,115.5448,115.5637,11478.0
2019-03-01 13:00:00,122.5,122.83,122.5,122.71,13459.0,115.5826,115.894,115.5826,115.7807,13459.0
2019-03-01 13:30:00,122.72,122.86,122.66,122.69,8805.0,115.7902,115.9223,115.7336,115.7619,8805.0
2019-03-01 14:00:00,122.68,122.9,122.52,122.78,42138.0,115.7524,115.96,115.6015,115.8468,42138.0
2019-03-01 14:30:00,122.79,122.89,122.68,122.73,10387.0,115.8562,115.9506,115.7524,115.7996,10387.0
2019-03-01 15:00:00,122.76,122.86,122.57,122.84,12799.0,115.8279,115.9223,115.6486,115.9034,12799.0
2019-03-01 15:30:00,122.85,122.89,122.56,122.62,32804.0,115.9128,115.9506,115.6392,115.6958,32804.0
2019-03-04 09:30:00,122.84,123.17,122.52,122.87,7094.0,115.9034,116.2148,115.6015,115.9317,7094.0
2019-03-04 10:00:00,122.94,123.01,122.52,123.01,4342.0,115.9977,116.0638,115.6015,116.0638,4342.0
2019-03-04 10:30:00,123.03,123.03,122.01,122.22,5805.0,116.0827,116.0827,115.1203,115.3184,5805.0
2019-03-04 11:00:00,122.32,122.34,121.51,121.61,12600.0,115.4127,115.4316,114.6485,114.7428,12600.0
2019-03-04 11:30:00,121.54,121.69,121.11,121.37,8663.0,114.6768,114.8183,114.2711,114.5164,8663.0
2019-03-04 12:00:00,121.25,121.47,120.82,121.08,6748.0,114.4032,114.6107,113.9975,114.2428,6748.0
2019-03-04 12:30:00,121.09,121.23,120.86,120.94,4955.0,114.2522,114.3843,114.0352,114.1107,4955.0
2019-03-04 13:00:00,121.09,121.38,120.9,121.28,9344.0,114.2522,114.5258,114.0729,114.4315,9344.0
2019-03-04 13:30:00,121.42,121.88,121.3,121.82,5705.0,114.5636,114.9976,114.4503,114.941,5705.0
2019-03-04 14:00:00,121.79,122.15,121.68,122.11,7612.0,114.9127,115.2523,114.8089,115.2146,7612.0
2019-03-04 14:30:00,122.09,122.28,122.05,122.17,7900.0,115.1957,115.375,115.158,115.2712,7900.0
2019-03-04 15:00:00,122.13,122.15,121.89,122.06,13470.0,115.2335,115.2523,115.007,115.1674,13470.0
2019-03-04 15:30:00,122.03,122.31,121.84,122.02,44995.0,115.1391,115.4033,114.9599,115.1297,44995.0
2019-03-05 09:30:00,121.86,122.56,120.25,121.31,7362.0,114.9787,115.6392,113.4596,114.4598,7362.0
2019-03-05 10:00:00,121.39,121.63,121.25,121.43,7739.0,114.5353,114.7617,114.4032,114.573,7739.0
2019-03-05 10:30:00,121.55,121.65,121.22,121.22,6655.0,114.6862,114.7806,114.3749,114.3749,6655.0
2019-03-05 11:00:00,121.28,121.31,121.03,121.28,6778.0,114.4315,114.4598,114.1956,114.4315,6778.0
2019-03-05 11:30:00,121.26,121.51,121.26,121.43,4914.0,114.4126,114.6485,114.4126,114.573,4914.0
2019-03-05 12:00:00,121.55,121.6,121.45,121.53,5412.0,114.6862,114.7334,114.5919,114.6674,5412.0
2019-03-05 12:30:00,121.59,121.64,121.41,121.57,4921.0,114.724,114.7711,114.5541,114.7051,4921.0
2019-03-05 13:00:00,121.58,121.72,121.5,121.65,3119.0,114.7145,114.8466,114.6391,114.7806,3119.0
2019-03-05 13:30:00,121.64,121.99,121.59,121.89,6446.0,114.7711,115.1014,114.724,115.007,6446.0
2019-03-05 14:00:00,121.83,121.87,121.71,121.85,4622.0,114.9504,114.9882,114.8372,114.9693,4622.0
2019-03-05 14:30:00,121.83,121.88,121.66,121.83,5679.0,114.9504,114.9976,114.79,114.9504,5679.0
2019-03-05 15:00:00,121.72,121.75,121.3,121.38,8121.0,114.8466,114.8749,114.4503,114.5258,8121.0
2019-03-05 15:30:00,121.38,121.59,121.08,121.3,33465.0,114.5258,114.724,114.2428,114.4503,33465.0
2019-03-06 09:30:00,121.32,121.34,120.65,120.78,4141.0,114.4692,114.4881,113.8371,113.9597,4141.0
2019-03-06 10:00:00,120.8,120.86,120.04,120.19,7418.0,113.9786,114.0352,113.2615,113.403,7418.0
2019-03-06 10:30:00,120.07,120.31,119.83,120.19,8808.0,113.2898,113.5163,113.0634,113.403,8808.0
2019-03-06 11:00:00,119.99,120.2,119.87,119.98,16448.0,113.2143,113.4125,113.1011,113.2049,16448.0
2019-03-06 11:30:00,119.99,120.06,119.65,120.0,15187.0,113.2143,113.2804,112.8935,113.2238,15187.0
2019-03-06 12:00:00,120.0,120.43,119.98,120.16,6955.0,113.2238,113.6295,113.2049,113.3747,6955.0
2019-03-06 12:30:00,120.22,120.48,120.22,120.42,7843.0,113.4313,113.6767,113.4313,113.62,7843.0
2019-03-06 13:00:00,120.34,120.48,120.26,120.32,9137.0,113.5446,113.6767,113.4691,113.5257,9137.0
2019-03-06 13:30:00,120.37,120.7,120.26,120.7,12523.0,113.5729,113.8842,113.4691,113.8842,12523.0
2019-03-06 14:00:00,120.62,120.77,120.52,120.53,10236.0,113.8087,113.9503,113.7144,113.7238,10236.0
2019-03-06 14:30:00,120.46,120.53,120.27,120.48,10651.0,113.6578,113.7238,113.4785,113.6767,10651.0
2019-03-06 15:00:00,120.49,120.56,120.23,120.35,16436.0,113.6861,113.7521,113.4408,113.554,16436.0
2019-03-06 15:30:00,120.34,120.67,119.98,120.11,54650.0,113.5446,113.8559,113.2049,113.3275,54650.0
2019-03-07 09:30:00,120.06,120.53,119.6,119.98,15289.0,113.2804,113.7238,112.8463,113.2049,15289.0
2019-03-07 10:00:00,119.98,120.13,119.8,120.06,7436.0,113.2049,113.3464,113.0351,113.2804,7436.0
2019-03-07 10:30:00,120.05,120.12,119.49,120.06,7846.0,113.2709,113.337,112.7426,113.2804,7846.0
2019-03-07 11:00:00,120.09,120.27,119.97,120.26,9846.0,113.3087,113.4785,113.1955,113.4691,9846.0
2019-03-07 11:30:00,120.39,120.67,120.39,120.53,7252.0,113.5917,113.8559,113.5917,113.7238,7252.0
2019-03-07 12:00:00,120.53,120.53,120.26,120.42,6136.0,113.7238,113.7238,113.4691,113.62,6136.0
2019-03-07 12:30:00,120.44,120.66,120.36,120.54,8417.0,113.6389,113.8465,113.5634,113.7333,8417.0
2019-03-07 13:00:00,120.5,120.55,120.37,120.37,3342.0,113.6955,113.7427,113.5729,113.5729,3342.0
2019-03-07 13:30:00,120.31,120.58,120.21,120.56,8114.0,113.5163,113.771,113.4219,113.7521,8114.0
2019-03-07 14:00:00,120.54,120.54,120.11,120.25,7036.0,113.7333,113.7333,113.3275,113.4596,7036.0
2019-03-07 14:30:00,120.28,120.28,119.8,119.86,8615.0,113.4879,113.4879,113.0351,113.0917,8615.0
2019-03-07 15:00:00,119.75,120.05,119.66,119.84,9277.0,112.9879,113.2709,112.903,113.0728,9277.0
2019-03-07 15:30:00,119.88,120.01,119.71,119.8,22802.0,113.1105,113.2332,112.9501,113.0351,22802.0
2019-03-08 09:30:00,118.93,119.76,118.66,119.44,8115.0,112.2142,112.9973,111.9594,112.6954,8115.0
2019-03-08 10:00:00,119.39,119.39,118.64,118.8,8844.0,112.6482,112.6482,111.9406,112.0915,8844.0
2019-03-08 10:30:00,118.79,118.79,118.23,118.33,10400.0,112.0821,112.0821,111.5537,111.6481,10400.0
2019-03-08 11:00:00,118.33,119.01,118.28,118.9,13816.0,111.6481,112.2897,111.6009,112.1859,13816.0
2019-03-08 11:30:00,119.04,119.04,118.41,118.41,12754.0,112.318,112.318,111.7235,111.7235,12754.0
2019-03-08 12:00:00,118.4,118.53,118.24,118.48,9183.0,111.7141,111.8368,111.5631,111.7896,9183.0
2019-03-08 12:30:00,118.5,118.62,118.18,118.3,20344.0,111.8085,111.9217,111.5065,111.6198,20344.0
2019-03-08 13:00:00,118.32,118.89,118.24,118.62,18588.0,111.6386,112.1764,111.5631,111.9217,18588.0
2019-03-08 13:30:00,118.67,118.84,118.54,118.6,5380.0,111.9689,112.1293,111.8462,111.9028,5380.0
2019-03-08 14:00:00,118.63,118.81,118.5,118.73,8342.0,111.9311,112.101,111.8085,112.0255,8342.0
2019-03-08 14:30:00,118.73,118.87,118.61,118.81,10523.0,112.0255,112.1576,111.9122,112.101,10523.0
2019-03-08 15:00:00,118.78,118.84,118.45,118.5,14556.0,112.0726,112.1293,111.7613,111.8085,14556.0
2019-03-08 15:30:00,118.5,119.25,118.46,119.17,76372.0,111.8085,112.5161,111.7707,112.4406,76372.0
2019-03-11 09:30:00,119.51,119.83,119.07,119.7,19539.0,112.7614,113.0634,112.3463,112.9407,19539.0
2019-03-11 10:00:00,119.79,120.13,119.56,120.07,4850.0,113.0256,113.3464,112.8086,113.2898,4850.0
2019-03-11 10:30:00,120.13,120.64,119.98,120.61,9955.0,113.3464,113.8276,113.2049,113.7993,9955.0
2019-03-11 11:00:00,120.54,120.78,120.22,120.44,6407.0,113.7333,113.9597,113.4313,113.6389,6407.0
2019-03-11 11:30:00,120.43,120.58,120.14,120.38,8630.0,113.6295,113.771,113.3559,113.5823,8630.0
2019-03-11 12:00:00,120.31,120.56,120.25,120.48,6912.0,113.5163,113.7521,113.4596,113.6767,6912.0
2019-03-11 12:30:00,120.44,120.75,120.44,120.62,5653.0,113.6389,113.9314,113.6389,113.8087,5653.0
2019-03-11 13:00:00,120.54,120.73,120.45,120.7,5130.0,113.7333,113.9125,113.6483,113.8842,5130.0
2019-03-11 13:30:00,120.71,120.9,120.63,120.9,7970.0,113.8937,114.0729,113.8182,114.0729,7970.0
2019-03-11 14:00:00,120.9,120.98,120.47,120.59,6956.0,114.0729,114.1484,113.6672,113.7804,6956.0
2019-03-11 14:30:00,120.65,120.83,120.47,120.58,13194.0,113.8371,114.0069,113.6672,113.771,13194.0
2019-03-11 15:00:00,120.59,120.79,120.42,120.57,8270.0,113.7804,113.9691,113.62,113.7616,8270.0
2019-03-11 15:30:00,120.64,121.04,120.64,120.97,33824.0,113.8276,114.205,113.8276,114.139,33824.0
2019-03-12 09:30:00,121.08,121.24,120.56,120.59,31214.0,114.2428,114.3937,113.7521,113.7804,31214.0
2019-03-12 10:00:00,120.64,121.37,120.5,121.37,16260.0,113.8276,114.5164,113.6955,114.5164,16260.0
2019-03-12 10:30:00,121.33,121.72,121.19,121.57,9046.0,114.4787,114.8466,114.3466,114.7051,9046.0
2019-03-12 11:00:00,121.57,122.02,121.51,121.67,6468.0,114.7051,115.1297,114.6485,114.7995,6468.0
2019-03-12 11:30:00,121.6,121.81,121.6,121.74,3203.0,114.7334,114.9315,114.7334,114.8655,3203.0
2019-03-12 12:00:00,121.8,122.24,121.63,122.24,6831.0,114.9221,115.3373,114.7617,115.3373,6831.0
2019-03-12 12:30:00,122.19,122.22,121.9,122.09,7965.0,115.2901,115.3184,115.0165,115.1957,7965.0
2019-03-12 13:00:00,122.02,122.13,122.01,122.07,5728.0,115.1297,115.2335,115.1203,115.1769,5728.0
2019-03-12 13:30:00,122.06,122.12,121.88,122.0,7736.0,115.1674,115.224,114.9976,115.1108,7736.0
2019-03-12 14:00:00,122.0,122.29,121.9,122.15,6634.0,115.1108,115.3844,115.0165,115.2523,6634.0
2019-03-12 14:30:00,122.17,122.28,122.13,122.28,10675.0,115.2712,115.375,115.2335,115.375,10675.0
2019-03-12 15:00:00,122.28,122.29,122.02,122.12,10122.0,115.375,115.3844,115.1297,115.224,10122.0
2019-03-12 15:30:00,122.19,122.37,122.06,122.28,50178.0,115.2901,115.4599,115.1674,115.375,50178.0
2019-03-13 09:30:00,122.69,123.24,122.55,123.0,59500.0,115.7619,116.2808,115.6298,116.0544,59500.0
2019-03-13 10:00:00,122.91,123.16,122.89,123.11,17193.0,115.9694,116.2053,115.9506,116.1581,17193.0
2019-03-13 10:30:00,123.05,123.34,123.02,123.21,26978.0,116.1015,116.3752,116.0732,116.2525,26978.0
2019-03-13 11:00:00,123.3,123.34,123.07,123.09,24368.0,116.3374,116.3752,116.1204,116.1393,24368.0
2019-03-13 11:30:00,123.18,123.47,123.13,123.43,9150.0,116.2242,116.4978,116.177,116.4601,9150.0
2019-03-13 12:00:00,123.46,123.64,123.37,123.55,20743.0,116.4884,116.6582,116.4035,116.5733,20743.0
2019-03-13 12:30:00,123.59,123.59,123.11,123.18,7118.0,116.611,116.611,116.1581,116.2242,7118.0
2019-03-13 13:00:00,123.1,123.22,122.98,123.09,5724.0,116.1487,116.2619,116.0355,116.1393,5724.0
2019-03-13 13:30:00,123.09,123.16,122.9,122.95,4824.0,116.1393,116.2053,115.96,116.0072,4824.0
2019-03-13 14:00:00,122.97,122.99,122.7,122.83,7933.0,116.026,116.0449,115.7713,115.894,7933.0
2019-03-13 14:30:00,122.83,123.02,122.62,122.67,8710.0,115.894,116.0732,115.6958,115.743,8710.0
2019-03-13 15:00:00,122.65,122.75,122.35,122.59,10045.0,115.7241,115.8185,115.4411,115.6675,10045.0
2019-03-13 15:30:00,122.58,122.85,122.52,122.8,66182.0,115.6581,115.9128,115.6015,115.8656,66182.0
2019-03-14 09:30:00,122.73,122.73,122.06,122.21,21223.0,115.7996,115.7996,115.1674,115.309,21223.0
2019-03-14 10:00:00,122.2,122.21,121.79,122.07,16550.0,115.2995,115.309,114.9127,115.1769,16550.0
2019-03-14 10:30:00,122.03,122.45,122.02,122.45,8987.0,115.1391,115.5354,115.1297,115.5354,8987.0
2019-03-14 11:00:00,122.49,123.19,122.49,123.14,97636.0,115.5731,116.2336,115.5731,116.1864,97636.0
2019-03-14 11:30:00,123.18,123.45,123.1,123.37,14403.0,116.2242,116.4789,116.1487,116.4035,14403.0
2019-03-14 12:00:00,123.39,123.67,123.26,123.62,10617.0,116.4223,116.6865,116.2997,116.6393,10617.0
2019-03-14 12:30:00,123.66,123.71,123.46,123.48,33391.0,116.6771,116.7243,116.4884,116.5072,33391.0
2019-03-14 13:00:00,123.45,123.49,123.33,123.46,7609.0,116.4789,116.5167,116.3657,116.4884,7609.0
2019-03-14 13:30:00,123.5,123.65,123.35,123.35,5515.0,116.5261,116.6676,116.3846,116.3846,5515.0
2019-03-14 14:00:00,123.37,123.48,123.3,123.45,8973.0,116.4035,116.5072,116.3374,116.4789,8973.0
2019-03-14 14:30:00,123.45,123.49,123.31,123.41,5420.0,116.4789,116.5167,116.3468,116.4412,5420.0
2019-03-14 15:00:00,123.41,123.44,123.17,123.42,10560.0,116.4412,116.4695,116.2148,116.4506,10560.0
2019-03-14 15:30:00,123.44,123.58,123.41,123.55,39539.0,116.4695,116.6016,116.4412,116.5733,39539.0
2019-03-15 09:30:00,124.0,124.14,123.66,123.96,97552.0,116.9979,117.13,116.6771,116.9601,97552.0
2019-03-15 10:00:00,123.78,124.26,123.7,124.19,13463.0,116.7903,117.2432,116.7148,117.1772,13463.0
2019-03-15 10:30:00,124.19,124.2,123.82,123.98,9166.0,117.1772,117.1866,116.828,116.979,9166.0
2019-03-15 11:00:00,123.96,123.98,123.87,123.91,3995.0,116.9601,116.979,116.8752,116.913,3995.0
2019-03-15 11:30:00,123.89,123.89,123.68,123.71,11526.0,116.8941,116.8941,116.696,116.7243,11526.0
2019-03-15 12:00:00,123.76,123.96,123.7,123.91,5046.0,116.7714,116.9601,116.7148,116.913,5046.0
2019-03-15 12:30:00,123.92,124.01,123.86,123.94,6490.0,116.9224,117.0073,116.8658,116.9413,6490.0
2019-03-15 13:00:00,123.97,124.0,123.84,123.91,5466.0,116.9696,116.9979,116.8469,116.913,5466.0
2019-03-15 13:30:00,123.91,123.97,123.66,123.66,33229.0,116.913,116.9696,116.6771,116.6771,33229.0
2019-03-15 14:00:00,123.66,123.93,123.62,123.68,9862.0,116.6771,116.9318,116.6393,116.696,9862.0
2019-03-15 14:30:00,123.7,123.72,123.53,123.7,10647.0,116.7148,116.7337,116.5544,116.7148,10647.0
2019-03-15 15:00:00,123.71,124.0,123.68,123.73,16706.0,116.7243,116.9979,116.696,116.7431,16706.0
2019-03-15 15:30:00,123.67,123.67,122.77,123.38,82423.0,116.6865,116.6865,115.8373,116.4129,82423.0
2019-03-18 09:30:00,123.56,123.56,122.81,122.96,14265.0,116.5827,116.5827,115.8751,116.0166,14265.0
2019-03-18 10:00:00,123.0,123.09,122.82,122.99,22316.0,116.0544,116.1393,115.8845,116.0449,22316.0
2019-03-18 10:30:00,123.02,123.05,122.69,123.05,19886.0,116.0732,116.1015,115.7619,116.1015,19886.0
2019-03-18 11:00:00,122.95,123.14,122.07,122.15,13952.0,116.0072,116.1864,115.1769,115.2523,13952.0
2019-03-18 11:30:00,122.14,122.3,122.0,122.21,12999.0,115.2429,115.3939,115.1108,115.309,12999.0
2019-03-18 12:00:00,122.23,122.28,121.62,121.62,15372.0,115.3278,115.375,114.7523,114.7523,15372.0
2019-03-18 12:30:00,121.58,122.08,121.54,121.86,13411.0,114.7145,115.1863,114.6768,114.9787,13411.0
2019-03-18 13:00:00,121.94,122.04,121.79,121.91,19302.0,115.0542,115.1486,114.9127,115.0259,19302.0
2019-03-18 13:30:00,121.92,122.11,121.91,122.08,13143.0,115.0353,115.2146,115.0259,115.1863,13143.0
2019-03-18 14:00:00,122.09,122.3,121.87,122.3,14039.0,115.1957,115.3939,114.9882,115.3939,14039.0
2019-03-18 14:30:00,122.27,122.92,122.25,122.79,13780.0,115.3656,115.9789,115.3467,115.8562,13780.0
2019-03-18 15:00:00,122.75,122.75,122.57,122.7,13134.0,115.8185,115.8185,115.6486,115.7713,13134.0
2019-03-18 15:30:00,122.7,123.23,122.69,123.21,78177.0,115.7713,116.2714,115.7619,116.2525,78177.0
2019-03-19 09:30:00,123.5,123.5,122.87,122.97,5543.0,116.5261,116.5261,115.9317,116.026,5543.0
2019-03-19 10:00:00,122.93,123.07,122.55,122.57,5013.0,115.9883,116.1204,115.6298,115.6486,5013.0
2019-03-19 10:30:00,122.67,122.79,122.61,122.61,6517.0,115.743,115.8562,115.6864,115.6864,6517.0
2019-03-19 11:00:00,122.73,123.3,122.71,123.3,6809.0,115.7996,116.3374,115.7807,116.3374,6809.0
2019-03-19 11:30:00,123.23,123.48,123.13,123.46,4610.0,116.2714,116.5072,116.177,116.4884,4610.0
2019-03-19 12:00:00,123.43,123.5,123.26,123.33,6038.0,116.4601,116.5261,116.2997,116.3657,6038.0
2019-03-19 12:30:00,123.39,123.41,122.81,123.21,5145.0,116.4223,116.4412,115.8751,116.2525,5145.0
2019-03-19 13:00:00,123.27,123.5,123.24,123.5,1600.0,116.3091,116.5261,116.2808,116.5261,1600.0
2019-03-19 13:30:00,123.4,123.56,123.39,123.41,3761.0,116.4318,116.5827,116.4223,116.4412,3761.0
2019-03-19 14:00:00,123.4,123.54,123.25,123.41,5318.0,116.4318,116.5639,116.2902,116.4412,5318.0
2019-03-19 14:30:00,123.44,123.68,123.32,123.32,10791.0,116.4695,116.696,116.3563,116.3563,10791.0
2019-03-19 15:00:00,123.39,123.39,123.02,123.04,3565.0,116.4223,116.4223,116.0732,116.0921,3565.0
2019-03-19 15:30:00,123.04,123.4,122.97,123.31,26125.0,116.0921,116.4318,116.026,116.3468,26125.0
2019-03-20 09:30:00,122.3,123.76,122.3,122.93,9325.0,115.3939,116.7714,115.3939,115.9883,9325.0
2019-03-20 10:00:00,123.17,123.32,123.01,123.22,4373.0,116.2148,116.3563,116.0638,116.2619,4373.0
2019-03-20 10:30:00,123.28,123.57,123.24,123.57,7256.0,116.3185,116.5922,116.2808,116.5922,7256.0
2019-03-20 11:00:00,123.54,123.62,123.25,123.39,6706.0,116.5639,116.6393,116.2902,116.4223,6706.0
2019-03-20 11:30:00,123.39,123.41,122.9,122.93,8278.0,116.4223,116.4412,115.96,115.9883,8278.0
2019-03-20 12:00:00,122.98,123.29,122.86,123.29,5033.0,116.0355,116.328,115.9223,116.328,5033.0
2019-03-20 12:30:00,123.18,123.3,123.05,123.22,7970.0,116.2242,116.3374,116.1015,116.2619,7970.0
2019-03-20 13:00:00,123.28,123.45,123.28,123.4,6180.0,116.3185,116.4789,116.3185,116.4318,6180.0
2019-03-20 13:30:00,123.47,123.63,123.36,123.43,13812.0,116.4978,116.6488,116.394,116.4601,13812.0
2019-03-20 14:00:00,123.5,124.0,123.39,124.0,27956.0,116.5261,116.9979,116.4223,116.9979,27956.0
2019-03-20 14:30:00,123.97,124.49,123.97,123.98,12605.0,116.9696,117.4602,116.9696,116.979,12605.0
2019-03-20 15:00:00,124.04,124.18,123.56,123.56,9584.0,117.0356,117.1677,116.5827,116.5827,9584.0
2019-03-20 15:30:00,123.58,123.74,123.19,123.2,36778.0,116.6016,116.7526,116.2336,116.2431,36778.0
2019-03-21 09:30:00,122.88,124.88,122.88,124.54,34297.0,115.9411,117.8282,115.9411,117.5074,34297.0
2019-03-21 10:00:00,124.49,124.59,124.05,124.28,7600.0,117.4602,117.5546,117.0451,117.2621,7600.0
2019-03-21 10:30:00,124.28,124.56,124.15,124.51,15135.0,117.2621,117.5263,117.1394,117.4791,15135.0
2019-03-21 11:00:00,124.53,125.21,124.49,125.05,114740.0,117.498,118.1396,117.4602,117.9886,114740.0
2019-03-21 11:30:00,125.05,125.22,124.81,125.12,33487.0,117.9886,118.149,117.7621,118.0546,33487.0
2019-03-21 12:00:00,125.17,125.18,124.94,124.98,19954.0,118.1018,118.1112,117.8848,117.9225,19954.0
2019-03-21 12:30:00,125.0,125.28,124.82,125.23,11174.0,117.9414,118.2056,117.7716,118.1584,11174.0
2019-03-21 13:00:00,125.23,125.45,125.1,125.23,8034.0,118.1584,118.366,118.0358,118.1584,8034.0
2019-03-21 13:30:00,125.23,125.24,124.99,125.03,7640.0,118.1584,118.1679,117.932,117.9697,7640.0
2019-03-21 14:00:00,125.08,125.49,125.06,125.2,9789.0,118.0169,118.4037,117.998,118.1301,9789.0
2019-03-21 14:30:00,125.15,125.28,124.99,125.04,8907.0,118.0829,118.2056,117.932,117.9792,8907.0
2019-03-21 15:00:00,125.02,125.22,124.82,125.0,13358.0,117.9603,118.149,117.7716,117.9414,13358.0
2019-03-21 15:30:00,125.02,125.28,124.97,125.16,39760.0,117.9603,118.2056,117.9131,118.0924,39760.0
2019-03-22 09:30:00,124.54,124.88,124.2,124.31,4897.0,117.5074,117.8282,117.1866,117.2904,4897.0
2019-03-22 10:00:00,124.53,124.84,124.29,124.42,6656.0,117.498,117.7904,117.2715,117.3942,6656.0
2019-03-22 10:30:00,124.41,124.72,124.03,124.03,22867.0,117.3847,117.6772,117.0262,117.0262,22867.0
2019-03-22 11:00:00,123.94,124.14,123.72,123.72,7501.0,116.9413,117.13,116.7337,116.7337,7501.0
2019-03-22 11:30:00,123.69,123.73,123.04,123.17,9964.0,116.7054,116.7431,116.0921,116.2148,9964.0
2019-03-22 12:00:00,123.17,123.61,123.17,123.47,5421.0,116.2148,116.6299,116.2148,116.4978,5421.0
2019-03-22 12:30:00,123.24,123.49,123.08,123.38,6583.0,116.2808,116.5167,116.1298,116.4129,6583.0
2019-03-22 13:00:00,123.34,123.53,123.33,123.47,6261.0,116.3752,116.5544,116.3657,116.4978,6261.0
2019-03-22 13:30:00,123.5,123.62,123.07,123.13,3908.0,116.5261,116.6393,116.1204,116.177,3908.0
2019-03-22 14:00:00,123.12,123.69,123.12,123.64,5753.0,116.1676,116.7054,116.1676,116.6582,5753.0
2019-03-22 14:30:00,123.63,124.01,123.52,123.93,8075.0,116.6488,117.0073,116.545,116.9318,8075.0
2019-03-22 15:00:00,123.97,124.01,123.58,123.58,12669.0,116.9696,117.0073,116.6016,116.6016,12669.0
2019-03-22 15:30:00,123.54,123.75,122.97,123.03,58489.0,116.5639,116.762,116.026,116.0827,58489.0
2019-03-25 09:30:00,122.58,122.87,121.93,121.96,23757.0,115.6581,115.9317,115.0448,115.0731,23757.0
2019-03-25 10:00:00,122.02,122.11,121.29,121.68,14948.0,115.1297,115.2146,114.4409,114.8089,14948.0
2019-03-25 10:30:00,121.76,122.31,121.32,121.98,16830.0,114.8844,115.4033,114.4692,115.0919,16830.0
2019-03-25 11:00:00,121.98,122.61,121.91,122.56,8609.0,115.0919,115.6864,115.0259,115.6392,8609.0
2019-03-25 11:30:00,122.55,122.59,122.09,122.36,9623.0,115.6298,115.6675,115.1957,115.4505,9623.0
2019-03-25 12:00:00,122.28,122.7,122.22,122.52,10318.0,115.375,115.7713,115.3184,115.6015,10318.0
2019-03-25 12:30:00,122.51,122.51,122.0,122.25,7221.0,115.592,115.592,115.1108,115.3467,7221.0
2019-03-25 13:00:00,122.23,122.45,122.13,122.19,8387.0,115.3278,115.5354,115.2335,115.2901,8387.0
2019-03-25 13:30:00,122.2,122.4,121.9,121.9,5456.0,115.2995,115.4882,115.0165,115.0165,5456.0
2019-03-25 14:00:00,121.95,122.23,121.75,121.75,10912.0,115.0636,115.3278,114.8749,114.8749,10912.0
2019-03-25 14:30:00,121.75,122.42,121.75,122.31,11654.0,114.8749,115.5071,114.8749,115.4033,11654.0
2019-03-25 15:00:00,122.36,122.8,122.16,122.59,17418.0,115.4505,115.8656,115.2618,115.6675,17418.0
2019-03-25 15:30:00,122.63,122.64,122.19,122.43,39607.0,115.7052,115.7147,115.2901,115.5165,39607.0
2019-03-26 09:30:00,123.54,123.74,122.78,123.32,6315.0,116.5639,116.7526,115.8468,116.3563,6315.0
2019-03-26 10:00:00,123.27,123.42,122.94,123.42,6211.0,116.3091,116.4506,115.9977,116.4506,6211.0
2019-03-26 10:30:00,123.37,123.63,123.01,123.56,9528.0,116.4035,116.6488,116.0638,116.5827,9528.0
2019-03-26 11:00:00,123.64,123.67,123.42,123.45,10301.0,116.6582,116.6865,116.4506,116.4789,10301.0
2019-03-26 11:30:00,123.36,123.46,122.88,123.03,7200.0,116.394,116.4884,115.9411,116.0827,7200.0
2019-03-26 12:00:00,123.05,123.24,122.94,123.02,16037.0,116.1015,116.2808,115.9977,116.0732,16037.0
2019-03-26 12:30:00,123.08,123.08,122.34,122.34,8304.0,116.1298,116.1298,115.4316,115.4316,8304.0
2019-03-26 13:00:00,122.49,123.03,122.49,122.69,25151.0,115.5731,116.0827,115.5731,115.7619,25151.0
2019-03-26 13:30:00,122.69,122.72,122.55,122.57,6304.0,115.7619,115.7902,115.6298,115.6486,6304.0
2019-03-26 14:00:00,122.57,122.98,122.51,122.81,18458.0,115.6486,116.0355,115.592,115.8751,18458.0
2019-03-26 14:30:00,122.75,122.9,122.49,122.9,31743.0,115.8185,115.96,115.5731,115.96,31743.0
2019-03-26 15:00:00,122.97,123.21,122.84,122.86,15445.0,116.026,116.2525,115.9034,115.9223,15445.0
2019-03-26 15:30:00,122.83,123.34,122.83,123.24,49514.0,115.894,116.3752,115.894,116.2808,49514.0
2019-03-27 09:30:00,123.36,124.03,122.57,123.31,21646.0,116.394,117.0262,115.6486,116.3468,21646.0
2019-03-27 10:00:00,123.31,123.81,123.31,123.81,7051.0,116.3468,116.8186,116.3468,116.8186,7051.0
2019-03-27 10:30:00,123.71,123.81,123.05,123.07,7116.0,116.7243,116.8186,116.1015,116.1204,7116.0
2019-03-27 11:00:00,123.07,123.32,122.48,122.52,16450.0,116.1204,116.3563,115.5637,115.6015,16450.0
2019-03-27 11:30:00,122.63,122.77,122.27,122.77,11749.0,115.7052,115.8373,115.3656,115.8373,11749.0
2019-03-27 12:00:00,122.73,123.21,122.71,123.13,6496.0,115.7996,116.2525,115.7807,116.177,6496.0
2019-03-27 12:30:00,123.26,123.69,123.26,123.55,4918.0,116.2997,116.7054,116.2997,116.5733,4918.0
2019-03-27 13:00:00,123.48,123.92,123.31,123.92,6241.0,116.5072,116.9224,116.3468,116.9224,6241.0
2019-03-27 13:30:00,123.93,124.37,123.86,124.25,20932.0,116.9318,117.347,116.8658,117.2338,20932.0
2019-03-27 14:00:00,124.28,124.76,124.11,124.76,15903.0,117.2621,117.715,117.1017,117.715,15903.0
2019-03-27 14:30:00,124.77,125.22,124.77,125.17,29035.0,117.7244,118.149,117.7244,118.1018,29035.0
2019-03-27 15:00:00,125.18,125.49,125.0,125.48,23017.0,118.1112,118.4037,117.9414,118.3943,23017.0
2019-03-27 15:30:00,125.51,125.82,125.22,125.32,74305.0,118.4226,118.7151,118.149,118.2433,74305.0
2019-03-28 09:30:00,125.13,126.1,124.54,125.86,10203.0,118.0641,118.9793,117.5074,118.7529,10203.0
2019-03-28 10:00:00,125.94,126.9,125.94,126.74,7840.0,118.8283,119.7341,118.8283,119.5832,7840.0
2019-03-28 10:30:00,126.74,127.27,126.26,126.38,7150.0,119.5832,120.0832,119.1303,119.2435,7150.0
2019-03-28 11:00:00,126.06,126.06,125.63,125.74,12397.0,118.9416,118.9416,118.5358,118.6396,12397.0
2019-03-28 11:30:00,125.73,126.26,125.67,125.93,15715.0,118.6302,119.1303,118.5736,118.8189,15715.0
2019-03-28 12:00:00,125.95,125.95,125.55,125.69,3650.0,118.8378,118.8378,118.4604,118.5925,3650.0
2019-03-28 12:30:00,125.59,125.88,125.59,125.88,4101.0,118.4981,118.7717,118.4981,118.7717,4101.0
2019-03-28 13:00:00,125.88,126.11,125.77,126.05,10409.0,118.7717,118.9887,118.6679,118.9321,10409.0
2019-03-28 13:30:00,125.99,125.99,125.71,125.92,4460.0,118.8755,118.8755,118.6113,118.8095,4460.0
2019-03-28 14:00:00,125.87,126.18,125.81,126.06,13151.0,118.7623,119.0548,118.7057,118.9416,13151.0
2019-03-28 14:30:00,125.98,126.03,125.6,125.87,6669.0,118.8661,118.9133,118.5075,118.7623,6669.0
2019-03-28 15:00:00,125.79,126.43,125.79,126.43,11046.0,118.6868,119.2907,118.6868,119.2907,11046.0
2019-03-28 15:30:00,126.44,126.75,126.32,126.6,37744.0,119.3001,119.5926,119.1869,119.4511,37744.0
2019-03-29 09:30:00,127.46,127.87,126.84,127.26,11723.0,120.2625,120.6493,119.6775,120.0738,11723.0
2019-03-29 10:00:00,127.44,127.66,127.22,127.51,8469.0,120.2436,120.4512,120.0361,120.3097,8469.0
2019-03-29 10:30:00,127.6,127.68,127.11,127.26,9100.0,120.3946,120.4701,119.9323,120.0738,9100.0
2019-03-29 11:00:00,127.29,127.41,126.83,127.16,14474.0,120.1021,120.2153,119.6681,119.9794,14474.0
2019-03-29 11:30:00,127.07,127.1,126.47,126.83,19262.0,119.8945,119.9228,119.3284,119.6681,19262.0
2019-03-29 12:00:00,126.82,127.28,126.75,127.27,4451.0,119.6586,120.0927,119.5926,120.0832,4451.0
2019-03-29 12:30:00,127.27,127.81,127.26,127.71,9491.0,120.0832,120.5927,120.0738,120.4984,9491.0
2019-03-29 13:00:00,127.74,127.76,127.54,127.7,4100.0,120.5267,120.5456,120.338,120.4889,4100.0
2019-03-29 13:30:00,127.71,128.2,127.67,127.92,21511.0,120.4984,120.9607,120.4606,120.6965,21511.0
2019-03-29 14:00:00,127.94,128.32,127.93,128.27,16361.0,120.7154,121.0739,120.706,121.0268,16361.0
2019-03-29 14:30:00,128.23,128.57,128.1,128.51,24833.0,120.989,121.3098,120.8664,121.2532,24833.0
2019-03-29 15:00:00,128.64,128.64,127.9,128.06,19964.0,121.3759,121.3759,120.6777,120.8286,19964.0
2019-03-29 15:30:00,128.1,128.29,127.93,128.09,50313.0,120.8664,121.0456,120.706,120.8569,50313.0
2019-04-01 09:30:00,128.35,129.53,128.14,128.31,19018.0,121.1022,122.2156,120.9041,121.0645,19018.0
2019-04-01 10:00:00,128.37,128.79,128.0,128.0,10241.0,121.1211,121.5174,120.772,120.772,10241.0
2019-04-01 10:30:00,128.02,128.16,127.82,127.88,4834.0,120.7909,120.923,120.6022,120.6588,4834.0
2019-04-01 11:00:00,127.85,127.91,127.2,127.21,21310.0,120.6305,120.6871,120.0172,120.0266,21310.0
2019-04-01 11:30:00,127.2,127.35,127.04,127.26,9230.0,120.0172,120.1587,119.8662,120.0738,9230.0
2019-04-01 12:00:00,127.16,127.16,126.53,126.53,9854.0,119.9794,119.9794,119.385,119.385,9854.0
2019-04-01 12:30:00,126.52,126.52,126.19,126.48,9050.0,119.3756,119.3756,119.0642,119.3378,9050.0
2019-04-01 13:00:00,126.48,126.67,126.2,126.33,8639.0,119.3378,119.5171,119.0737,119.1963,8639.0
2019-04-01 13:30:00,126.25,126.36,126.07,126.28,7571.0,119.1208,119.2246,118.951,119.1491,7571.0
2019-04-01 14:00:00,126.24,126.41,126.09,126.21,10915.0,119.1114,119.2718,118.9699,119.0831,10915.0
2019-04-01 14:30:00,126.28,126.83,126.28,126.79,8569.0,119.1491,119.6681,119.1491,119.6303,8569.0
2019-04-01 15:00:00,126.84,127.03,126.69,127.03,7691.0,119.6775,119.8568,119.536,119.8568,7691.0
2019-04-01 15:30:00,127.05,127.54,126.97,127.43,46328.0,119.8757,120.338,119.8002,120.2342,46328.0
2019-04-02 09:30:00,127.69,128.03,126.27,126.45,7924.0,120.4795,120.8003,119.1397,119.3095,7924.0
2019-04-02 10:00:00,126.36,126.45,126.0,126.31,6791.0,119.2246,119.3095,118.8849,119.1774,6791.0
2019-04-02 10:30:00,126.33,126.51,126.1,126.1,18329.0,119.1963,119.3661,118.9793,118.9793,18329.0
2019-04-02 11:00:00,126.05,126.2,125.82,126.14,4897.0,118.9321,119.0737,118.7151,119.017,4897.0
2019-04-02 11:30:00,126.04,126.32,125.95,126.14,21488.0,118.9227,119.1869,118.8378,119.017,21488.0
2019-04-02 12:00:00,126.13,126.32,126.04,126.15,6169.0,119.0076,119.1869,118.9227,119.0265,6169.0
2019-04-02 12:30:00,126.18,126.26,125.89,125.9,8673.0,119.0548,119.1303,118.7812,118.7906,8673.0
2019-04-02 13:00:00,125.9,126.08,125.84,125.9,5714.0,118.7906,118.9604,118.734,118.7906,5714.0
2019-04-02 13:30:00,126.03,126.24,125.94,126.16,7295.0,118.9133,119.1114,118.8283,119.0359,7295.0
2019-04-02 14:00:00,126.13,126.16,125.96,126.15,6668.0,119.0076,119.0359,118.8472,119.0265,6668.0
2019-04-02 14:30:00,126.1,126.61,126.09,126.6,8566.0,118.9793,119.4605,118.9699,119.4511,8566.0
2019-04-02 15:00:00,126.54,126.54,126.32,126.44,5690.0,119.3945,119.3945,119.1869,119.3001,5690.0
2019-04-02 15:30:00,126.48,126.64,126.4,126.51,32146.0,119.3378,119.4888,119.2624,119.3661,32146.0
2019-04-03 09:30:00,127.21,127.25,126.61,126.88,7303.0,120.0266,120.0644,119.4605,119.7153,7303.0
2019-04-03 10:00:00,126.92,126.95,126.43,126.43,13892.0,119.753,119.7813,119.2907,119.2907,13892.0
2019-04-03 10:30:00,126.54,126.87,126.42,126.46,6164.0,119.3945,119.7058,119.2812,119.319,6164.0
2019-04-03 11:00:00,126.51,126.95,126.06,126.06,10389.0,119.3661,119.7813,118.9416,118.9416,10389.0
2019-04-03 11:30:00,126.04,126.41,126.04,126.31,7805.0,118.9227,119.2718,118.9227,119.1774,7805.0
2019-04-03 12:00:00,126.31,126.4,126.19,126.31,9348.0,119.1774,119.2624,119.0642,119.1774,9348.0
2019-04-03 12:30:00,126.3,126.48,126.25,126.33,6843.0,119.168,119.3378,119.1208,119.1963,6843.0
2019-04-03 13:00:00,126.4,126.71,126.33,126.61,2478.0,119.2624,119.5549,119.1963,119.4605,2478.0
2019-04-03 13:30:00,126.56,126.56,126.19,126.19,7574.0,119.4133,119.4133,119.0642,119.0642,7574.0
2019-04-03 14:00:00,126.13,126.25,126.05,126.13,5106.0,119.0076,119.1208,118.9321,119.0076,5106.0
2019-04-03 14:30:00,126.14,126.14,125.89,126.03,9914.0,119.017,119.017,118.7812,118.9133,9914.0
2019-04-03 15:00:00,125.97,126.05,125.59,125.88,30322.0,118.8566,118.9321,118.4981,118.7717,30322.0
2019-04-03 15:30:00,125.85,125.99,125.62,125.96,52530.0,118.7434,118.8755,118.5264,118.8472,52530.0
2019-04-04 09:30:00,126.23,126.99,125.36,125.9,10857.0,119.102,119.819,118.2811,118.7906,10857.0
2019-04-04 10:00:00,125.9,126.18,125.89,126.15,4422.0,118.7906,119.0548,118.7812,119.0265,4422.0
2019-04-04 10:30:00,126.07,126.07,125.68,126.04,31056.0,118.951,118.951,118.583,118.9227,31056.0
2019-04-04 11:00:00,125.89,126.1,125.67,125.98,2643.0,118.7812,118.9793,118.5736,118.8661,2643.0
2019-04-04 11:30:00,125.98,126.01,125.76,125.8,6841.0,118.8661,118.8944,118.6585,118.6962,6841.0
2019-04-04 12:00:00,125.53,125.62,125.11,125.22,1800.0,118.4415,118.5264,118.0452,118.149,1800.0
2019-04-04 12:30:00,125.22,125.23,125.02,125.07,3701.0,118.149,118.1584,117.9603,118.0075,3701.0
2019-04-04 13:00:00,125.15,125.42,125.15,125.28,4077.0,118.0829,118.3377,118.0829,118.2056,4077.0
2019-04-04 13:30:00,125.33,125.35,125.0,125.06,4655.0,118.2528,118.2716,117.9414,117.998,4655.0
2019-04-04 14:00:00,125.1,125.26,124.96,125.11,4546.0,118.0358,118.1867,117.9037,118.0452,4546.0
2019-04-04 14:30:00,125.04,125.34,124.96,125.29,30214.0,117.9792,118.2622,117.9037,118.215,30214.0
2019-04-04 15:00:00,125.31,125.38,125.08,125.11,29764.0,118.2339,118.3,118.0169,118.0452,29764.0
2019-04-04 15:30:00,125.13,125.84,125.13,125.8,53025.0,118.0641,118.734,118.0641,118.6962,53025.0
2019-04-05 09:30:00,126.03,126.53,125.35,125.46,22432.0,118.9133,119.385,118.2716,118.3754,22432.0
2019-04-05 10:00:00,125.68,126.64,125.58,126.64,48246.0,118.583,119.4888,118.4887,119.4888,48246.0
2019-04-05 10:30:00,126.58,126.65,125.82,126.12,8250.0,119.4322,119.4982,118.7151,118.9982,8250.0
2019-04-05 11:00:00,125.87,127.09,125.87,127.08,8964.0,118.7623,119.9134,118.7623,119.904,8964.0
2019-04-05 11:30:00,127.13,127.13,126.27,126.55,15298.0,119.9511,119.9511,119.1397,119.4039,15298.0
2019-04-05 12:00:00,126.48,126.68,126.05,126.1,32718.0,119.3378,119.5265,118.9321,118.9793,32718.0
2019-04-05 12:30:00,126.18,126.25,125.54,125.64,35881.0,119.0548,119.1208,118.4509,118.5453,35881.0
2019-04-05 13:00:00,125.67,125.89,125.14,125.19,85915.0,118.5736,118.7812,118.0735,118.1207,85915.0
2019-04-05 13:30:00,125.32,126.19,125.0,125.75,65331.0,118.2433,119.0642,117.9414,118.6491,65331.0
2019-04-05 14:00:00,125.78,126.02,125.65,125.68,2507.0,118.6774,118.9038,118.5547,118.583,2507.0
2019-04-05 14:30:00,125.71,125.81,125.5,125.73,3507.0,118.6113,118.7057,118.4132,118.6302,3507.0
2019-04-05 15:00:00,125.8,125.84,125.34,125.55,12700.0,118.6962,118.734,118.2622,118.4604,12700.0
2019-04-05 15:30:00,125.47,125.76,125.37,125.49,43326.0,118.3849,118.6585,118.2905,118.4037,43326.0
2019-04-08 09:30:00,125.59,125.95,124.03,125.38,25820.0,118.4981,118.8378,117.0262,118.3,25820.0
2019-04-08 10:00:00,125.13,125.48,124.83,125.07,12070.0,118.0641,118.3943,117.781,118.0075,12070.0
2019-04-08 10:30:00,125.14,125.57,124.64,125.25,36411.0,118.0735,118.4792,117.6017,118.1773,36411.0
2019-04-08 11:00:00,125.22,125.23,124.7,124.77,38856.0,118.149,118.1584,117.6584,117.7244,38856.0
2019-04-08 11:30:00,124.85,125.67,124.6,124.76,44909.0,117.7999,118.5736,117.564,117.715,44909.0
2019-04-08 12:00:00,124.76,124.81,124.42,124.63,8561.0,117.715,117.7621,117.3942,117.5923,8561.0
2019-04-08 12:30:00,124.68,125.06,124.58,124.96,5407.0,117.6395,117.998,117.5451,117.9037,5407.0
2019-04-08 13:00:00,124.95,125.15,124.88,125.13,4640.0,117.8942,118.0829,117.8282,118.0641,4640.0
2019-04-08 13:30:00,125.08,125.39,125.08,125.35,8107.0,118.0169,118.3094,118.0169,118.2716,8107.0
2019-04-08 14:00:00,125.37,125.59,125.16,125.59,18346.0,118.2905,118.4981,118.0924,118.4981,18346.0
2019-04-08 14:30:00,125.47,125.57,125.29,125.44,10939.0,118.3849,118.4792,118.215,118.3566,10939.0
2019-04-08 15:00:00,125.47,125.68,125.39,125.56,13019.0,118.3849,118.583,118.3094,118.4698,13019.0
2019-04-08 15:30:00,125.53,125.95,125.37,125.55,113754.0,118.4415,118.8378,118.2905,118.4604,113754.0
2019-04-09 09:30:00,125.53,125.68,124.69,125.61,47838.0,118.4415,118.583,117.6489,118.517,47838.0
2019-04-09 10:00:00,125.68,126.15,125.68,125.96,9253.0,118.583,119.0265,118.583,118.8472,9253.0
2019-04-09 10:30:00,125.91,126.35,125.84,126.35,6820.0,118.8,119.2152,118.734,119.2152,6820.0
2019-04-09 11:00:00,126.2,126.85,126.2,126.85,8742.0,119.0737,119.6869,119.0737,119.6869,8742.0
2019-04-09 11:30:00,126.85,127.08,126.6,126.62,15555.0,119.6869,119.904,119.4511,119.4699,15555.0
2019-04-09 12:00:00,126.61,126.62,126.22,126.37,13775.0,119.4605,119.4699,119.0925,119.2341,13775.0
2019-04-09 12:30:00,126.29,126.36,126.13,126.16,3189.0,119.1586,119.2246,119.0076,119.0359,3189.0
2019-04-09 13:00:00,126.13,126.17,125.85,125.94,7770.0,119.0076,119.0453,118.7434,118.8283,7770.0
2019-04-09 13:30:00,125.93,126.09,125.83,126.03,8356.0,118.8189,118.9699,118.7245,118.9133,8356.0
2019-04-09 14:00:00,126.04,126.05,125.77,125.91,4851.0,118.9227,118.9321,118.6679,118.8,4851.0
2019-04-09 14:30:00,125.96,126.0,125.53,125.82,8141.0,118.8472,118.8849,118.4415,118.7151,8141.0
2019-04-09 15:00:00,125.89,125.89,125.57,125.84,10868.0,118.7812,118.7812,118.4792,118.734,10868.0
2019-04-09 15:30:00,125.79,126.09,125.64,125.7,50025.0,118.6868,118.9699,118.5453,118.6019,50025.0
2019-04-10 09:30:00,126.04,126.38,125.58,125.82,7752.0,118.9227,119.2435,118.4887,118.7151,7752.0
2019-04-10 10:00:00,126.02,126.64,125.81,126.62,6843.0,118.9038,119.4888,118.7057,119.4699,6843.0
2019-04-10 10:30:00,126.67,127.1,126.55,126.86,7822.0,119.5171,119.9228,119.4039,119.6964,7822.0
2019-04-10 11:00:00,126.95,127.12,126.71,126.71,9769.0,119.7813,119.9417,119.5549,119.5549,9769.0
2019-04-10 11:30:00,126.76,127.02,126.7,126.81,5606.0,119.602,119.8473,119.5454,119.6492,5606.0
2019-04-10 12:00:00,126.88,127.03,126.68,126.99,7468.0,119.7153,119.8568,119.5265,119.819,7468.0
2019-04-10 12:30:00,127.01,127.12,126.75,127.0,4932.0,119.8379,119.9417,119.5926,119.8285,4932.0
2019-04-10 13:00:00,127.04,127.08,126.9,126.98,5488.0,119.8662,119.904,119.7341,119.8096,5488.0
2019-04-10 13:30:00,127.0,127.05,126.65,126.9,6437.0,119.8285,119.8757,119.4982,119.7341,6437.0
2019-04-10 14:00:00,126.99,127.12,126.68,127.07,9883.0,119.819,119.9417,119.5265,119.8945,9883.0
2019-04-10 14:30:00,127.07,127.07,126.81,126.88,9562.0,119.8945,119.8945,119.6492,119.7153,9562.0
2019-04-10 15:00:00,126.89,127.02,126.76,126.82,11186.0,119.7247,119.8473,119.602,119.6586,11186.0
2019-04-10 15:30:00,126.81,126.95,126.41,126.42,56976.0,119.6492,119.7813,119.2718,119.2812,56976.0
2019-04-11 09:30:00,126.72,127.4,126.44,127.39,10279.0,119.5643,120.2059,119.3001,120.1965,10279.0
2019-04-11 10:00:00,127.39,127.91,127.22,127.89,11837.0,120.1965,120.6871,120.0361,120.6682,11837.0
2019-04-11 10:30:00,127.93,128.36,127.92,128.14,9146.0,120.706,121.1117,120.6965,120.9041,9146.0
2019-04-11 11:00:00,128.16,128.16,127.62,127.87,17872.0,120.923,120.923,120.4135,120.6493,17872.0
2019-04-11 11:30:00,127.91,128.13,127.8,127.89,29537.0,120.6871,120.8947,120.5833,120.6682,29537.0
2019-04-11 12:00:00,127.84,128.06,127.8,128.04,8726.0,120.621,120.8286,120.5833,120.8097,8726.0
2019-04-11 12:30:00,128.02,128.07,127.87,127.96,17727.0,120.7909,120.8381,120.6493,120.7343,17727.0
2019-04-11 13:00:00,127.98,128.07,127.85,127.94,12205.0,120.7531,120.8381,120.6305,120.7154,12205.0
2019-04-11 13:30:00,127.96,128.01,127.78,128.0,7822.0,120.7343,120.7814,120.5644,120.772,7822.0
2019-04-11 14:00:00,127.95,127.98,127.76,127.78,9706.0,120.7248,120.7531,120.5456,120.5644,9706.0
2019-04-11 14:30:00,127.8,128.16,127.8,128.08,11809.0,120.5833,120.923,120.5833,120.8475,11809.0
2019-04-11 15:00:00,128.15,128.16,127.95,127.97,17837.0,120.9135,120.923,120.7248,120.7437,17837.0
2019-04-11 15:30:00,128.0,128.27,127.95,128.24,61280.0,120.772,121.0268,120.7248,120.9985,61280.0
2019-04-12 09:30:00,128.49,128.49,127.93,128.4,14628.0,121.2343,121.2343,120.706,121.1494,14628.0
2019-04-12 10:00:00,128.37,129.14,128.33,128.77,16708.0,121.1211,121.8476,121.0834,121.4985,16708.0
2019-04-12 10:30:00,128.86,129.05,128.72,128.78,11929.0,121.5834,121.7627,121.4513,121.508,11929.0
2019-04-12 11:00:00,128.88,129.22,128.71,129.07,9197.0,121.6023,121.9231,121.4419,121.7816,9197.0
2019-04-12 11:30:00,129.03,129.23,128.78,128.85,14312.0,121.7438,121.9326,121.508,121.574,14312.0
2019-04-12 12:00:00,128.83,128.99,128.66,128.99,7655.0,121.5551,121.7061,121.3947,121.7061,7655.0
2019-04-12 12:30:00,128.97,129.1,128.78,129.06,9484.0,121.6872,121.8099,121.508,121.7722,9484.0
2019-04-12 13:00:00,129.07,129.13,128.82,128.85,6548.0,121.7816,121.8382,121.5457,121.574,6548.0
2019-04-12 13:30:00,128.77,128.95,128.45,128.48,16204.0,121.4985,121.6684,121.1966,121.2249,16204.0
2019-04-12 14:00:00,128.52,128.57,128.17,128.25,9143.0,121.2626,121.3098,120.9324,121.0079,9143.0
2019-04-12 14:30:00,128.25,128.25,128.02,128.23,28308.0,121.0079,121.0079,120.7909,120.989,28308.0
2019-04-12 15:00:00,128.21,128.5,128.17,128.43,33021.0,120.9701,121.2438,120.9324,121.1777,33021.0
2019-04-12 15:30:00,128.46,128.84,128.41,128.65,90969.0,121.206,121.5646,121.1589,121.3853,90969.0
2019-04-15 09:30:00,128.97,129.87,128.47,128.66,72050.0,121.6872,122.5364,121.2155,121.3947,72050.0
2019-04-15 10:00:00,128.89,128.91,128.36,128.55,21812.0,121.6118,121.6306,121.1117,121.2909,21812.0
2019-04-15 10:30:00,128.57,129.18,128.44,128.86,37597.0,121.3098,121.8854,121.1872,121.5834,37597.0
2019-04-15 11:00:00,128.86,129.2,128.77,129.04,52021.0,121.5834,121.9042,121.4985,121.7533,52021.0
2019-04-15 11:30:00,128.93,129.07,128.65,128.65,15153.0,121.6495,121.7816,121.3853,121.3853,15153.0
2019-04-15 12:00:00,128.73,128.77,128.59,128.65,6779.0,121.4608,121.4985,121.3287,121.3853,6779.0
2019-04-15 12:30:00,128.7,128.8,128.65,128.74,3786.0,121.4325,121.5268,121.3853,121.4702,3786.0
2019-04-15 13:00:00,128.69,128.86,128.64,128.72,5425.0,121.423,121.5834,121.3759,121.4513,5425.0
2019-04-15 13:30:00,128.73,128.81,128.66,128.78,6438.0,121.4608,121.5363,121.3947,121.508,6438.0
2019-04-15 14:00:00,128.74,128.74,128.55,128.6,6840.0,121.4702,121.4702,121.2909,121.3381,6840.0
2019-04-15 14:30:00,128.6,128.73,128.57,128.62,19383.0,121.3381,121.4608,121.3098,121.357,19383.0
2019-04-15 15:00:00,128.66,128.7,128.49,128.49,24245.0,121.3947,121.4325,121.2343,121.2343,24245.0
2019-04-15 15:30:00,128.51,128.74,128.26,128.69,27832.0,121.2532,121.4702,121.0173,121.423,27832.0
2019-04-16 09:30:00,129.7,129.7,128.4,128.41,24422.0,122.376,122.376,121.1494,121.1589,24422.0
2019-04-16 10:00:00,128.41,128.81,127.88,127.99,37025.0,121.1589,121.5363,120.6588,120.7626,37025.0
2019-04-16 10:30:00,127.92,128.23,127.61,127.89,28484.0,120.6965,120.989,120.404,120.6682,28484.0
2019-04-16 11:00:00,127.97,128.15,127.81,127.84,14887.0,120.7437,120.9135,120.5927,120.621,14887.0
2019-04-16 11:30:00,127.92,128.23,127.54,127.64,30809.0,120.6965,120.989,120.338,120.4323,30809.0
2019-04-16 12:00:00,127.52,127.84,127.4,127.55,18071.0,120.3191,120.621,120.2059,120.3474,18071.0
2019-04-16 12:30:00,127.55,127.64,126.96,127.05,12160.0,120.3474,120.4323,119.7907,119.8757,12160.0
2019-04-16 13:00:00,127.0,127.02,126.59,126.59,7697.0,119.8285,119.8473,119.4416,119.4416,7697.0
2019-04-16 13:30:00,126.57,126.81,125.95,125.99,18000.0,119.4228,119.6492,118.8378,118.8755,18000.0
2019-04-16 14:00:00,125.92,125.99,125.63,125.79,9237.0,118.8095,118.8755,118.5358,118.6868,9237.0
2019-04-16 14:30:00,125.79,125.96,125.7,125.89,16544.0,118.6868,118.8472,118.6019,118.7812,16544.0
2019-04-16 15:00:00,125.92,126.05,125.49,125.54,45232.0,118.8095,118.9321,118.4037,118.4509,45232.0
2019-04-16 15:30:00,125.51,125.51,124.99,125.18,63586.0,118.4226,118.4226,117.932,118.1112,63586.0
2019-04-17 09:30:00,126.03,126.24,123.07,123.07,23364.0,118.9133,119.1114,116.1204,116.1204,23364.0
2019-04-17 10:00:00,122.83,123.42,122.49,122.63,25926.0,115.894,116.4506,115.5731,115.7052,25926.0
2019-04-17 10:30:00,122.52,122.66,121.35,121.55,73253.0,115.6015,115.7336,114.4975,114.6862,73253.0
2019-04-17 11:00:00,121.61,121.76,120.88,121.5,26368.0,114.7428,114.8844,114.0541,114.6391,26368.0
2019-04-17 11:30:00,121.4,121.4,120.22,120.37,22009.0,114.5447,114.5447,113.4313,113.5729,22009.0
2019-04-17 12:00:00,120.29,120.82,120.29,120.76,25036.0,113.4974,113.9975,113.4974,113.9408,25036.0
2019-04-17 12:30:00,120.78,120.89,120.29,120.45,28025.0,113.9597,114.0635,113.4974,113.6483,28025.0
2019-04-17 13:00:00,120.44,120.74,119.86,119.95,227302.0,113.6389,113.922,113.0917,113.1766,227302.0
2019-04-17 13:30:00,119.97,120.39,119.91,120.17,42743.0,113.1955,113.5917,113.1388,113.3842,42743.0
2019-04-17 14:00:00,120.19,120.23,119.62,119.78,40256.0,113.403,113.4408,112.8652,113.0162,40256.0
2019-04-17 14:30:00,119.81,120.59,119.81,120.23,22778.0,113.0445,113.7804,113.0445,113.4408,22778.0
2019-04-17 15:00:00,120.28,120.61,120.27,120.31,30280.0,113.4879,113.7993,113.4785,113.5163,30280.0
2019-04-17 15:30:00,120.31,120.58,120.21,120.51,123863.0,113.5163,113.771,113.4219,113.705,123863.0
2019-04-18 09:30:00,121.12,122.62,120.42,120.97,64429.0,114.2805,115.6958,113.62,114.139,64429.0
2019-04-18 10:00:00,120.83,121.35,120.4,120.52,28630.0,114.0069,114.4975,113.6012,113.7144,28630.0
2019-04-18 10:30:00,120.32,121.78,120.19,121.78,8321.0,113.5257,114.9032,113.403,114.9032,8321.0
2019-04-18 11:00:00,121.53,121.53,120.95,121.39,58502.0,114.6674,114.6674,114.1201,114.5353,58502.0
2019-04-18 11:30:00,121.39,121.45,121.0,121.04,71032.0,114.5353,114.5919,114.1673,114.205,71032.0
2019-04-18 12:00:00,121.05,122.1,120.9,122.1,19354.0,114.2145,115.2052,114.0729,115.2052,19354.0
2019-04-18 12:30:00,122.01,122.12,121.57,121.82,5462.0,115.1203,115.224,114.7051,114.941,5462.0
2019-04-18 13:00:00,121.89,122.45,121.75,122.42,17315.0,115.007,115.5354,114.8749,115.5071,17315.0
2019-04-18 13:30:00,122.39,122.76,122.24,122.67,6904.0,115.4788,115.8279,115.3373,115.743,6904.0
2019-04-18 14:00:00,122.68,122.78,122.53,122.74,9096.0,115.7524,115.8468,115.6109,115.809,9096.0
2019-04-18 14:30:00,122.74,122.97,122.54,122.63,12922.0,115.809,116.026,115.6203,115.7052,12922.0
2019-04-18 15:00:00,122.6,122.72,122.59,122.6,19379.0,115.6769,115.7902,115.6675,115.6769,19379.0
2019-04-18 15:30:00,122.57,123.31,122.3,122.86,86272.0,115.6486,116.3468,115.3939,115.9223,86272.0
2019-04-22 09:30:00,122.24,125.43,122.24,125.17,24208.0,115.3373,118.3471,115.3373,118.1018,24208.0
2019-04-22 10:00:00,124.97,125.49,123.88,123.88,16717.0,117.9131,118.4037,116.8847,116.8847,16717.0
2019-04-22 10:30:00,123.98,124.07,123.31,123.31,13197.0,116.979,117.0639,116.3468,116.3468,13197.0
2019-04-22 11:00:00,123.18,123.37,122.8,122.87,24430.0,116.2242,116.4035,115.8656,115.9317,24430.0
2019-04-22 11:30:00,122.85,123.28,122.85,123.15,8728.0,115.9128,116.3185,115.9128,116.1959,8728.0
2019-04-22 12:00:00,123.15,123.19,122.9,123.02,24468.0,116.1959,116.2336,115.96,116.0732,24468.0
2019-04-22 12:30:00,123.0,123.2,122.94,123.14,9785.0,116.0544,116.2431,115.9977,116.1864,9785.0
2019-04-22 13:00:00,123.19,123.39,123.01,123.25,5307.0,116.2336,116.4223,116.0638,116.2902,5307.0
2019-04-22 13:30:00,123.21,123.3,123.1,123.1,5521.0,116.2525,116.3374,116.1487,116.1487,5521.0
2019-04-22 14:00:00,123.11,123.12,122.95,123.03,10254.0,116.1581,116.1676,116.0072,116.0827,10254.0
2019-04-22 14:30:00,123.07,123.16,122.99,123.08,7285.0,116.1204,116.2053,116.0449,116.1298,7285.0
2019-04-22 15:00:00,123.09,123.19,123.0,123.14,7806.0,116.1393,116.2336,116.0544,116.1864,7806.0
2019-04-22 15:30:00,123.18,123.38,123.0,123.31,47374.0,116.2242,116.4129,116.0544,116.3468,47374.0
2019-04-23 09:30:00,123.65,124.8,123.65,124.8,25242.0,116.6676,117.7527,116.6676,117.7527,25242.0
2019-04-23 10:00:00,124.8,125.67,124.49,125.38,22808.0,117.7527,118.5736,117.4602,118.3,22808.0
2019-04-23 10:30:00,125.33,125.63,124.87,125.51,23764.0,118.2528,118.5358,117.8188,118.4226,23764.0
2019-04-23 11:00:00,125.53,126.24,125.46,125.99,48346.0,118.4415,119.1114,118.3754,118.8755,48346.0
2019-04-23 11:30:00,126.03,126.21,125.87,126.13,22343.0,118.9133,119.0831,118.7623,119.0076,22343.0
2019-04-23 12:00:00,126.17,126.56,126.11,126.18,12632.0,119.0453,119.4133,118.9887,119.0548,12632.0
2019-04-23 12:30:00,126.2,126.2,125.82,126.12,14991.0,119.0737,119.0737,118.7151,118.9982,14991.0
2019-04-23 13:00:00,126.15,126.26,125.99,126.05,10615.0,119.0265,119.1303,118.8755,118.9321,10615.0
2019-04-23 13:30:00,126.09,126.15,125.81,125.82,10782.0,118.9699,119.0265,118.7057,118.7151,10782.0
2019-04-23 14:00:00,125.79,126.13,125.66,126.01,15540.0,118.6868,119.0076,118.5641,118.8944,15540.0
2019-04-23 14:30:00,125.99,126.49,125.99,126.01,16142.0,118.8755,119.3473,118.8755,118.8944,16142.0
2019-04-23 15:00:00,126.0,126.01,125.81,125.89,17354.0,118.8849,118.8944,118.7057,118.7812,17354.0
2019-04-23 15:30:00,125.87,125.88,125.6,125.75,65009.0,118.7623,118.7717,118.5075,118.6491,65009.0
2019-04-24 09:30:00,125.51,126.31,125.51,126.03,11720.0,118.4226,119.1774,118.4226,118.9133,11720.0
2019-04-24 10:00:00,126.03,126.65,125.98,126.37,11494.0,118.9133,119.4982,118.8661,119.2341,11494.0
2019-04-24 10:30:00,126.37,127.28,126.33,127.17,15541.0,119.2341,120.0927,119.1963,119.9889,15541.0
2019-04-24 11:00:00,127.14,127.44,126.97,126.97,15390.0,119.9606,120.2436,119.8002,119.8002,15390.0
2019-04-24 11:30:00,127.04,127.94,127.04,127.88,17019.0,119.8662,120.7154,119.8662,120.6588,17019.0
2019-04-24 12:00:00,127.89,127.98,127.54,127.71,14182.0,120.6682,120.7531,120.338,120.4984,14182.0
2019-04-24 12:30:00,127.76,127.85,127.05,127.05,15571.0,120.5456,120.6305,119.8757,119.8757,15571.0
2019-04-24 13:00:00,127.05,127.43,127.05,127.2,8759.0,119.8757,120.2342,119.8757,120.0172,8759.0
2019-04-24 13:30:00,127.29,127.4,127.11,127.11,14456.0,120.1021,120.2059,119.9323,119.9323,14456.0
2019-04-24 14:00:00,127.17,127.22,126.89,126.98,10613.0,119.9889,120.0361,119.7247,119.8096,10613.0
2019-04-24 14:30:00,127.01,127.32,127.0,127.26,11574.0,119.8379,120.1304,119.8285,120.0738,11574.0
2019-04-24 15:00:00,127.33,127.63,127.16,127.63,24229.0,120.1398,120.4229,119.9794,120.4229,24229.0
2019-04-24 15:30:00,127.67,127.88,127.49,127.64,75023.0,120.4606,120.6588,120.2908,120.4323,75023.0
2019-04-25 09:30:00,126.92,127.83,126.7,127.66,8589.0,119.753,120.6116,119.5454,120.4512,8589.0
2019-04-25 10:00:00,127.52,127.52,126.55,126.8,6113.0,120.3191,120.3191,119.4039,119.6398,6113.0
2019-04-25 10:30:00,126.84,126.94,126.48,126.79,6898.0,119.6775,119.7719,119.3378,119.6303,6898.0
2019-04-25 11:00:00,126.79,126.95,126.47,126.82,6439.0,119.6303,119.7813,119.3284,119.6586,6439.0
2019-04-25 11:30:00,126.96,127.34,126.96,127.16,5793.0,119.7907,120.1493,119.7907,119.9794,5793.0
2019-04-25 12:00:00,127.26,127.48,127.16,127.18,7698.0,120.0738,120.2814,119.9794,119.9983,7698.0
2019-04-25 12:30:00,127.16,127.36,127.11,127.36,3697.0,119.9794,120.1681,119.9323,120.1681,3697.0
2019-04-25 13:00:00,127.34,127.61,127.19,127.61,4094.0,120.1493,120.404,120.0077,120.404,4094.0
2019-04-25 13:30:00,127.55,127.77,127.55,127.59,4141.0,120.3474,120.555,120.3474,120.3852,4141.0
2019-04-25 14:00:00,127.71,128.18,127.66,128.15,6668.0,120.4984,120.9418,120.4512,120.9135,6668.0
2019-04-25 14:30:00,128.2,128.66,128.19,128.23,9296.0,120.9607,121.3947,120.9513,120.989,9296.0
2019-04-25 15:00:00,128.27,128.29,127.87,128.16,13432.0,121.0268,121.0456,120.6493,120.923,13432.0
2019-04-25 15:30:00,128.19,128.36,127.98,128.02,34138.0,120.9513,121.1117,120.7531,120.7909,34138.0
2019-04-26 09:30:00,127.99,129.25,127.51,128.08,15825.0,120.7626,121.9514,120.3097,120.8475,15825.0
2019-04-26 10:00:00,128.11,128.65,127.66,128.18,12040.0,120.8758,121.3853,120.4512,120.9418,12040.0
2019-04-26 10:30:00,128.2,128.71,128.17,128.67,17368.0,120.9607,121.4419,120.9324,121.4042,17368.0
2019-04-26 11:00:00,128.67,128.69,128.19,128.69,4732.0,121.4042,121.423,120.9513,121.423,4732.0
2019-04-26 11:30:00,128.63,128.86,128.2,128.31,15526.0,121.3664,121.5834,120.9607,121.0645,15526.0
2019-04-26 12:00:00,128.46,128.75,128.22,128.6,9001.0,121.206,121.4797,120.9796,121.3381,9001.0
2019-04-26 12:30:00,128.65,128.8,128.37,128.42,4430.0,121.3853,121.5268,121.1211,121.1683,4430.0
2019-04-26 13:00:00,128.42,128.59,128.31,128.38,7111.0,121.1683,121.3287,121.0645,121.1305,7111.0
2019-04-26 13:30:00,128.5,128.66,128.39,128.47,5755.0,121.2438,121.3947,121.14,121.2155,5755.0
2019-04-26 14:00:00,128.35,128.93,128.35,128.82,3753.0,121.1022,121.6495,121.1022,121.5457,3753.0
2019-04-26 14:30:00,128.87,128.97,128.6,128.81,10456.0,121.5929,121.6872,121.3381,121.5363,10456.0
2019-04-26 15:00:00,128.8,129.12,128.8,129.07,8804.0,121.5268,121.8288,121.5268,121.7816,8804.0
2019-04-26 15:30:00,129.03,129.51,128.68,129.08,36147.0,121.7438,122.1967,121.4136,121.791,36147.0
2019-04-29 09:30:00,129.44,129.68,128.84,129.06,20487.0,122.1307,122.3571,121.5646,121.7722,20487.0
2019-04-29 10:00:00,129.17,129.67,128.95,129.67,15188.0,121.8759,122.3477,121.6684,122.3477,15188.0
2019-04-29 10:30:00,129.66,130.26,129.62,130.22,10102.0,122.3383,122.9044,122.3005,122.8666,10102.0
2019-04-29 11:00:00,130.17,130.5,130.08,130.46,16386.0,122.8195,123.1308,122.7346,123.0931,16386.0
2019-04-29 11:30:00,130.52,130.66,130.14,130.14,15140.0,123.1497,123.2818,122.7912,122.7912,15140.0
2019-04-29 12:00:00,130.18,130.34,129.9,130.22,12285.0,122.8289,122.9799,122.5647,122.8666,12285.0
2019-04-29 12:30:00,130.23,130.64,130.15,130.47,27639.0,122.8761,123.2629,122.8006,123.1025,27639.0
2019-04-29 13:00:00,130.41,130.47,130.19,130.45,7515.0,123.0459,123.1025,122.8383,123.0837,7515.0
2019-04-29 13:30:00,130.48,130.48,130.11,130.25,8583.0,123.112,123.112,122.7629,122.895,8583.0
2019-04-29 14:00:00,130.24,130.6,130.23,130.54,23148.0,122.8855,123.2252,122.8761,123.1686,23148.0
2019-04-29 14:30:00,130.47,130.55,130.4,130.55,8056.0,123.1025,123.178,123.0365,123.178,8056.0
2019-04-29 15:00:00,130.56,130.85,130.43,130.44,20103.0,123.1874,123.4611,123.0648,123.0742,20103.0
2019-04-29 15:30:00,130.41,130.54,130.0,130.3,57007.0,123.0459,123.1686,122.6591,122.9421,57007.0
2019-04-30 09:30:00,130.75,131.0,130.17,130.81,6575.0,123.3667,123.6026,122.8195,123.4233,6575.0
2019-04-30 10:00:00,130.78,130.78,130.25,130.28,4911.0,123.395,123.395,122.895,122.9233,4911.0
2019-04-30 10:30:00,130.39,131.31,130.38,131.0,11507.0,123.027,123.8951,123.0176,123.6026,11507.0
2019-04-30 11:00:00,130.94,131.18,130.47,131.02,22629.0,123.546,123.7724,123.1025,123.6215,22629.0
2019-04-30 11:30:00,131.06,131.64,131.02,131.44,23731.0,123.6592,124.2065,123.6215,124.0178,23731.0
2019-04-30 12:00:00,131.37,131.48,131.22,131.31,7081.0,123.9517,124.0555,123.8102,123.8951,7081.0
2019-04-30 12:30:00,131.29,131.38,131.0,131.27,6657.0,123.8762,123.9611,123.6026,123.8574,6657.0
2019-04-30 13:00:00,131.28,131.46,131.1,131.11,4913.0,123.8668,124.0366,123.697,123.7064,4913.0
2019-04-30 13:30:00,131.03,131.7,130.98,131.67,11937.0,123.6309,124.2631,123.5837,124.2348,11937.0
2019-04-30 14:00:00,131.61,131.62,131.16,131.17,8748.0,124.1782,124.1876,123.7536,123.763,8748.0
2019-04-30 14:30:00,131.14,131.22,130.71,130.95,30422.0,123.7347,123.8102,123.329,123.5554,30422.0
2019-04-30 15:00:00,130.96,131.15,130.87,130.99,17044.0,123.5649,123.7441,123.4799,123.5932,17044.0
2019-04-30 15:30:00,131.04,131.17,130.83,130.96,47259.0,123.6403,123.763,123.4422,123.5649,47259.0
2019-05-01 09:30:00,131.58,131.93,130.13,130.62,6641.0,124.1498,124.4801,122.7817,123.2441,6641.0
2019-05-01 10:00:00,130.83,131.1,130.69,131.04,9268.0,123.4422,123.697,123.3101,123.6403,9268.0
2019-05-01 10:30:00,131.02,131.42,130.9,131.06,13461.0,123.6215,123.9989,123.5082,123.6592,13461.0
2019-05-01 11:00:00,131.02,131.42,130.97,131.27,27105.0,123.6215,123.9989,123.5743,123.8574,27105.0
2019-05-01 11:30:00,131.34,132.17,130.99,132.11,7031.0,123.9234,124.7065,123.5932,124.6499,7031.0
2019-05-01 12:00:00,132.1,132.32,131.55,131.69,7518.0,124.6405,124.8481,124.1215,124.2536,7518.0
2019-05-01 12:30:00,131.72,132.16,131.62,131.93,16051.0,124.2819,124.6971,124.1876,124.4801,16051.0
2019-05-01 13:00:00,131.99,132.06,131.53,131.61,5424.0,124.5367,124.6027,124.1027,124.1782,5424.0
2019-05-01 13:30:00,131.65,131.96,131.41,131.88,10568.0,124.2159,124.5084,123.9894,124.4329,10568.0
2019-05-01 14:00:00,131.88,132.52,131.78,132.02,22466.0,124.4329,125.0368,124.3386,124.565,22466.0
2019-05-01 14:30:00,131.96,132.01,131.1,131.85,11707.0,124.5084,124.5556,123.697,124.4046,11707.0
2019-05-01 15:00:00,131.87,132.11,131.49,131.7,11585.0,124.4235,124.6499,124.0649,124.2631,11585.0
2019-05-01 15:30:00,131.67,131.71,131.14,131.46,59521.0,124.2348,124.2725,123.7347,124.0366,59521.0
2019-05-02 09:30:00,131.01,132.69,131.01,132.26,6487.0,123.612,125.1972,123.612,124.7915,6487.0
2019-05-02 10:00:00,132.28,132.33,131.41,131.84,34891.0,124.8103,124.8575,123.9894,124.3952,34891.0
2019-05-02 10:30:00,131.86,132.4,131.2,131.2,25826.0,124.414,124.9235,123.7913,123.7913,25826.0
2019-05-02 11:00:00,130.87,131.23,130.66,131.01,23115.0,123.4799,123.8196,123.2818,123.612,23115.0
2019-05-02 11:30:00,131.06,131.39,130.51,130.64,12084.0,123.6592,123.9706,123.1403,123.2629,12084.0
2019-05-02 12:00:00,130.63,131.06,130.48,130.9,13723.0,123.2535,123.6592,123.112,123.5082,13723.0
2019-05-02 12:30:00,130.84,131.39,130.81,131.26,10630.0,123.4516,123.9706,123.4233,123.8479,10630.0
2019-05-02 13:00:00,131.34,131.63,131.13,131.46,13708.0,123.9234,124.197,123.7253,124.0366,13708.0
2019-05-02 13:30:00,131.36,131.94,131.34,131.53,7573.0,123.9423,124.4895,123.9234,124.1027,7573.0
2019-05-02 14:00:00,131.59,131.99,131.59,131.99,5124.0,124.1593,124.5367,124.1593,124.5367,5124.0
2019-05-02 14:30:00,131.93,131.95,131.54,131.59,11378.0,124.4801,124.499,124.1121,124.1593,11378.0
2019-05-02 15:00:00,131.67,132.15,131.58,132.02,8999.0,124.2348,124.6877,124.1498,124.565,8999.0
2019-05-02 15:30:00,132.0,132.29,131.83,132.0,53918.0,124.5461,124.8198,124.3857,124.5461,53918.0
2019-05-03 09:30:00,133.0,134.48,132.95,134.48,10045.0,125.4897,126.8861,125.4425,126.8861,10045.0
2019-05-03 10:00:00,134.47,134.79,134.25,134.33,16686.0,126.8767,127.1786,126.6691,126.7446,16686.0
2019-05-03 10:30:00,134.47,134.99,134.43,134.68,10543.0,126.8767,127.3673,126.8389,127.0748,10543.0
2019-05-03 11:00:00,134.63,134.81,133.84,133.93,21753.0,127.0276,127.1975,126.2822,126.3671,21753.0
2019-05-03 11:30:00,133.95,134.29,133.7,133.72,34162.0,126.386,126.7068,126.1501,126.169,34162.0
2019-05-03 12:00:00,133.57,134.25,133.32,134.02,15340.0,126.0275,126.6691,125.7916,126.4521,15340.0
2019-05-03 12:30:00,134.03,134.12,133.42,133.54,28797.0,126.4615,126.5464,125.8859,125.9992,28797.0
2019-05-03 13:00:00,133.59,133.75,133.18,133.36,26266.0,126.0463,126.1973,125.6595,125.8293,26266.0
2019-05-03 13:30:00,133.44,133.79,133.0,133.71,70151.0,125.9048,126.2351,125.4897,126.1596,70151.0
2019-05-03 14:00:00,133.81,133.87,133.72,133.77,5237.0,126.2539,126.3105,126.169,126.2162,5237.0
2019-05-03 14:30:00,133.78,133.87,133.4,133.45,20344.0,126.2256,126.3105,125.8671,125.9143,20344.0
2019-05-03 15:00:00,133.49,133.5,133.08,133.08,27569.0,125.952,125.9614,125.5651,125.5651,27569.0
2019-05-03 15:30:00,133.07,133.36,133.05,133.23,66131.0,125.5557,125.8293,125.5368,125.7067,66131.0
2019-05-06 09:30:00,131.56,132.99,131.56,132.87,6044.0,124.131,125.4802,124.131,125.367,6044.0
2019-05-06 10:00:00,132.63,132.63,131.68,131.69,5710.0,125.1406,125.1406,124.2442,124.2536,5710.0
2019-05-06 10:30:00,131.55,132.57,131.55,132.38,10625.0,124.1215,125.0839,124.1215,124.9047,10625.0
2019-05-06 11:00:00,132.42,133.0,131.97,132.68,77906.0,124.9424,125.4897,124.5178,125.1877,77906.0
2019-05-06 11:30:00,132.68,132.81,132.12,132.37,29597.0,125.1877,125.3104,124.6594,124.8952,29597.0
2019-05-06 12:00:00,132.37,132.55,132.11,132.47,11174.0,124.8952,125.0651,124.6499,124.9896,11174.0
2019-05-06 12:30:00,132.54,132.75,132.4,132.62,8359.0,125.0556,125.2538,124.9235,125.1311,8359.0
2019-05-06 13:00:00,132.59,132.72,132.34,132.71,6208.0,125.1028,125.2255,124.8669,125.216,6208.0
2019-05-06 13:30:00,132.69,132.82,132.53,132.67,20178.0,125.1972,125.3198,125.0462,125.1783,20178.0
2019-05-06 14:00:00,132.69,132.79,132.64,132.78,32765.0,125.1972,125.2915,125.15,125.2821,32765.0
2019-05-06 14:30:00,132.77,133.32,132.69,133.2,24955.0,125.2727,125.7916,125.1972,125.6784,24955.0
2019-05-06 15:00:00,133.19,133.62,133.02,133.62,27510.0,125.6689,126.0747,125.5085,126.0747,27510.0
2019-05-06 15:30:00,133.69,134.06,133.69,134.0,56154.0,126.1407,126.4898,126.1407,126.4332,56154.0
2019-05-07 09:30:00,132.93,133.51,132.88,133.22,15224.0,125.4236,125.9709,125.3764,125.6972,15224.0
2019-05-07 10:00:00,133.15,133.53,132.63,132.81,17863.0,125.6312,125.9897,125.1406,125.3104,17863.0
2019-05-07 10:30:00,132.72,132.85,132.24,132.4,13497.0,125.2255,125.3481,124.7726,124.9235,13497.0
2019-05-07 11:00:00,132.34,132.49,131.68,132.06,11508.0,124.8669,125.0085,124.2442,124.6027,11508.0
2019-05-07 11:30:00,132.16,132.33,131.65,131.97,9739.0,124.6971,124.8575,124.2159,124.5178,9739.0
2019-05-07 12:00:00,131.89,132.44,131.79,132.03,16168.0,124.4423,124.9613,124.348,124.5744,16168.0
2019-05-07 12:30:00,132.02,132.3,131.86,131.86,40611.0,124.565,124.8292,124.414,124.414,40611.0
2019-05-07 13:00:00,131.7,131.77,130.68,130.96,35409.0,124.2631,124.3291,123.3007,123.5649,35409.0
2019-05-07 13:30:00,130.94,131.47,130.28,131.34,35214.0,123.546,124.0461,122.9233,123.9234,35214.0
2019-05-07 14:00:00,131.33,131.59,131.11,131.11,8516.0,123.914,124.1593,123.7064,123.7064,8516.0
2019-05-07 14:30:00,131.14,131.29,130.81,131.19,23212.0,123.7347,123.8762,123.4233,123.7819,23212.0
2019-05-07 15:00:00,131.18,131.3,130.73,130.83,21536.0,123.7724,123.8857,123.3478,123.4422,21536.0
2019-05-07 15:30:00,130.83,131.09,129.91,130.86,76877.0,123.4422,123.6875,122.5742,123.4705,76877.0
2019-05-08 09:30:00,131.03,131.8,130.28,130.66,8170.0,123.6309,124.3574,122.9233,123.2818,8170.0
2019-05-08 10:00:00,130.94,130.97,129.99,130.08,10341.0,123.546,123.5743,122.6496,122.7346,10341.0
2019-05-08 10:30:00,130.21,130.43,129.87,130.38,22433.0,122.8572,123.0648,122.5364,123.0176,22433.0
2019-05-08 11:00:00,130.56,130.69,130.14,130.54,28888.0,123.1874,123.3101,122.7912,123.1686,28888.0
2019-05-08 11:30:00,130.52,130.53,129.96,130.12,18150.0,123.1497,123.1591,122.6213,122.7723,18150.0
2019-05-08 12:00:00,130.16,130.43,129.91,130.38,15028.0,122.81,123.0648,122.5742,123.0176,15028.0
2019-05-08 12:30:00,130.32,130.68,130.09,130.26,32023.0,122.961,123.3007,122.744,122.9044,32023.0
2019-05-08 13:00:00,130.27,130.95,130.0,130.56,43820.0,122.9138,123.5554,122.6591,123.1874,43820.0
2019-05-08 13:30:00,130.52,130.85,130.44,130.76,9903.0,123.1497,123.4611,123.0742,123.3762,9903.0
2019-05-08 14:00:00,130.79,131.05,130.65,130.88,9671.0,123.4045,123.6498,123.2724,123.4894,9671.0
2019-05-08 14:30:00,130.99,131.01,130.68,130.73,8420.0,123.5932,123.612,123.3007,123.3478,8420.0
2019-05-08 15:00:00,130.75,131.08,130.63,130.71,22166.0,123.3667,123.6781,123.2535,123.329,22166.0
2019-05-08 15:30:00,130.67,130.73,129.6,130.1,159371.0,123.2912,123.3478,122.2817,122.7534,159371.0
2019-05-09 09:30:00,129.41,129.6,128.62,128.62,10096.0,122.1024,122.2817,121.357,121.357,10096.0
2019-05-09 10:00:00,128.67,128.67,127.96,127.96,6796.0,121.4042,121.4042,120.7343,120.7343,6796.0
2019-05-09 10:30:00,128.0,129.06,127.97,128.59,12960.0,120.772,121.7722,120.7437,121.3287,12960.0
2019-05-09 11:00:00,128.68,128.76,128.2,128.49,15032.0,121.4136,121.4891,120.9607,121.2343,15032.0
2019-05-09 11:30:00,128.63,129.51,128.58,129.51,10812.0,121.3664,122.1967,121.3193,122.1967,10812.0
2019-05-09 12:00:00,129.47,129.85,129.16,129.82,7213.0,122.159,122.5175,121.8665,122.4892,7213.0
2019-05-09 12:30:00,129.99,130.48,129.91,129.99,9344.0,122.6496,123.112,122.5742,122.6496,9344.0
2019-05-09 13:00:00,130.05,130.3,129.95,130.12,7298.0,122.7062,122.9421,122.6119,122.7723,7298.0
2019-05-09 13:30:00,130.16,130.64,130.03,130.2,11613.0,122.81,123.2629,122.6874,122.8478,11613.0
2019-05-09 14:00:00,130.31,130.6,130.12,130.25,15563.0,122.9516,123.2252,122.7723,122.895,15563.0
2019-05-09 14:30:00,130.25,130.56,129.89,129.89,17666.0,122.895,123.1874,122.5553,122.5553,17666.0
2019-05-09 15:00:00,129.8,129.91,129.36,129.82,28772.0,122.4704,122.5742,122.0552,122.4892,28772.0
2019-05-09 15:30:00,129.82,130.04,129.71,129.85,62218.0,122.4892,122.6968,122.3854,122.5175,62218.0
2019-05-10 09:30:00,129.67,130.05,128.7,129.83,19317.0,122.3477,122.7062,121.4325,122.4987,19317.0
2019-05-10 10:00:00,129.61,129.62,128.56,128.81,15534.0,122.2911,122.3005,121.3004,121.5363,15534.0
2019-05-10 10:30:00,128.63,128.73,127.37,127.49,26539.0,121.3664,121.4608,120.1776,120.2908,26539.0
2019-05-10 11:00:00,127.49,128.06,127.07,127.73,12562.0,120.2908,120.8286,119.8945,120.5173,12562.0
2019-05-10 11:30:00,127.64,127.86,127.33,127.51,10699.0,120.4323,120.6399,120.1398,120.3097,10699.0
2019-05-10 12:00:00,127.59,128.45,127.59,128.45,29673.0,120.3852,121.1966,120.3852,121.1966,29673.0
2019-05-10 12:30:00,128.55,129.01,128.38,128.87,15087.0,121.2909,121.725,121.1305,121.5929,15087.0
2019-05-10 13:00:00,128.84,129.34,128.73,129.16,14787.0,121.5646,122.0363,121.4608,121.8665,14787.0
2019-05-10 13:30:00,129.25,129.59,129.11,129.34,13496.0,121.9514,122.2722,121.8193,122.0363,13496.0
2019-05-10 14:00:00,129.38,129.63,129.15,129.15,17355.0,122.0741,122.31,121.8571,121.8571,17355.0
2019-05-10 14:30:00,129.15,129.53,129.11,129.37,22382.0,121.8571,122.2156,121.8193,122.0646,22382.0
2019-05-10 15:00:00,129.35,130.05,129.35,129.9,30474.0,122.0458,122.7062,122.0458,122.5647,30474.0
2019-05-10 15:30:00,129.95,129.95,128.95,129.27,141439.0,122.6119,122.6119,121.6684,121.9703,141439.0
2019-05-13 09:30:00,126.74,127.35,126.45,126.65,11571.0,119.5832,120.1587,119.3095,119.4982,11571.0
2019-05-13 10:00:00,126.51,126.51,125.8,125.9,16370.0,119.3661,119.3661,118.6962,118.7906,16370.0
2019-05-13 10:30:00,125.77,126.13,125.51,126.11,19255.0,118.6679,119.0076,118.4226,118.9887,19255.0
2019-05-13 11:00:00,126.1,126.75,125.87,125.87,23259.0,118.9793,119.5926,118.7623,118.7623,23259.0
2019-05-13 11:30:00,125.93,126.64,125.87,126.64,28426.0,118.8189,119.4888,118.7623,119.4888,28426.0
2019-05-13 12:00:00,126.62,126.62,125.99,125.99,14549.0,119.4699,119.4699,118.8755,118.8755,14549.0
2019-05-13 12:30:00,125.87,125.98,125.44,125.48,25368.0,118.7623,118.8661,118.3566,118.3943,25368.0
2019-05-13 13:00:00,125.38,125.4,124.9,125.11,18433.0,118.3,118.3188,117.8471,118.0452,18433.0
2019-05-13 13:30:00,125.14,125.65,125.13,125.56,13973.0,118.0735,118.5547,118.0641,118.4698,13973.0
2019-05-13 14:00:00,125.55,125.94,125.31,125.9,16985.0,118.4604,118.8283,118.2339,118.7906,16985.0
2019-05-13 14:30:00,125.98,125.98,125.46,125.81,22284.0,118.8661,118.8661,118.3754,118.7057,22284.0
2019-05-13 15:00:00,125.83,125.89,124.79,124.88,34027.0,118.7245,118.7812,117.7433,117.8282,34027.0
2019-05-13 15:30:00,124.85,125.11,124.54,125.05,86282.0,117.7999,118.0452,117.5074,117.9886,86282.0
2019-05-14 09:30:00,127.05,134.49,127.05,132.59,92751.0,119.8757,126.8955,119.8757,125.1028,92751.0
2019-05-14 10:00:00,132.59,133.28,131.17,132.96,67166.0,125.1028,125.7539,123.763,125.4519,67166.0
2019-05-14 10:30:00,132.64,133.2,132.32,132.62,36554.0,125.15,125.6784,124.8481,125.1311,36554.0
2019-05-14 11:00:00,132.69,132.8,131.22,131.66,51693.0,125.1972,125.301,123.8102,124.2253,51693.0
2019-05-14 11:30:00,131.55,132.42,131.51,132.16,43563.0,124.1215,124.9424,124.0838,124.6971,43563.0
2019-05-14 12:00:00,132.15,132.56,132.04,132.22,20704.0,124.6877,125.0745,124.5839,124.7537,20704.0
2019-05-14 12:30:00,132.22,132.27,131.26,131.42,38062.0,124.7537,124.8009,123.8479,123.9989,38062.0
2019-05-14 13:00:00,131.34,131.56,130.9,130.99,67756.0,123.9234,124.131,123.5082,123.5932,67756.0
2019-05-14 13:30:00,131.01,131.54,130.83,131.19,29873.0,123.612,124.1121,123.4422,123.7819,29873.0
2019-05-14 14:00:00,131.19,131.79,131.12,131.46,29049.0,123.7819,124.348,123.7158,124.0366,29049.0
2019-05-14 14:30:00,131.46,131.47,130.91,131.14,32075.0,124.0366,124.0461,123.5177,123.7347,32075.0
2019-05-14 15:00:00,131.19,131.71,131.12,131.36,36032.0,123.7819,124.2725,123.7158,123.9423,36032.0
2019-05-14 15:30:00,131.33,131.35,130.49,130.64,107619.0,123.914,123.9328,123.1214,123.2629,107619.0
2019-05-15 09:30:00,130.8,132.42,130.04,131.59,26681.0,123.4139,124.9424,122.6968,124.1593,26681.0
2019-05-15 10:00:00,131.64,132.31,131.38,132.02,35833.0,124.2065,124.8386,123.9611,124.565,35833.0
2019-05-15 10:30:00,132.09,132.55,131.9,132.46,21661.0,124.6311,125.0651,124.4518,124.9802,21661.0
2019-05-15 11:00:00,132.38,132.44,131.88,132.2,26020.0,124.9047,124.9613,124.4329,124.7348,26020.0
2019-05-15 11:30:00,132.29,132.76,132.14,132.6,15829.0,124.8198,125.2632,124.6782,125.1123,15829.0
2019-05-15 12:00:00,132.71,132.87,132.47,132.56,17379.0,125.216,125.367,124.9896,125.0745,17379.0
2019-05-15 12:30:00,132.52,132.53,132.15,132.26,10706.0,125.0368,125.0462,124.6877,124.7915,10706.0
2019-05-15 13:00:00,132.25,132.33,131.81,131.89,14852.0,124.782,124.8575,124.3669,124.4423,14852.0
2019-05-15 13:30:00,131.94,132.31,131.81,132.21,13954.0,124.4895,124.8386,124.3669,124.7443,13954.0
2019-05-15 14:00:00,132.24,132.46,132.17,132.28,10519.0,124.7726,124.9802,124.7065,124.8103,10519.0
2019-05-15 14:30:00,132.27,132.42,131.89,131.9,15127.0,124.8009,124.9424,124.4423,124.4518,15127.0
2019-05-15 15:00:00,131.92,132.24,131.54,132.07,22245.0,124.4707,124.7726,124.1121,124.6122,22245.0
2019-05-15 15:30:00,132.07,132.07,131.4,131.43,61964.0,124.6122,124.6122,123.98,124.0083,61964.0
2019-05-16 09:30:00,132.2,134.11,132.04,134.1,19529.0,124.7348,126.537,124.5839,126.5275,19529.0
2019-05-16 10:00:00,134.24,134.75,133.76,134.75,63142.0,126.6596,127.1408,126.2067,127.1408,63142.0
2019-05-16 10:30:00,134.79,135.12,134.64,134.86,27318.0,127.1786,127.49,127.0371,127.2446,27318.0
2019-05-16 11:00:00,134.87,135.97,134.87,135.39,27910.0,127.2541,128.292,127.2541,127.7447,27910.0
2019-05-16 11:30:00,135.34,135.54,135.09,135.25,13591.0,127.6975,127.8862,127.4616,127.6126,13591.0
2019-05-16 12:00:00,135.25,135.28,134.65,134.94,29185.0,127.6126,127.6409,127.0465,127.3201,29185.0
2019-05-16 12:30:00,134.91,135.05,134.67,134.76,29701.0,127.2918,127.4239,127.0654,127.1503,29701.0
2019-05-16 13:00:00,134.76,134.86,134.44,134.56,26101.0,127.1503,127.2446,126.8483,126.9616,26101.0
2019-05-16 13:30:00,134.51,134.6,133.71,133.83,13622.0,126.9144,126.9993,126.1596,126.2728,13622.0
2019-05-16 14:00:00,133.81,134.05,133.58,134.01,19518.0,126.2539,126.4804,126.0369,126.4426,19518.0
2019-05-16 14:30:00,134.03,134.06,133.33,133.56,19823.0,126.4615,126.4898,125.801,126.018,19823.0
2019-05-16 15:00:00,133.46,133.59,133.27,133.47,22091.0,125.9237,126.0463,125.7444,125.9331,22091.0
2019-05-16 15:30:00,133.46,133.88,133.18,133.72,82847.0,125.9237,126.32,125.6595,126.169,82847.0
2019-05-17 09:30:00,132.4,133.59,132.4,133.59,10723.0,124.9235,126.0463,124.9235,126.0463,10723.0
2019-05-17 10:00:00,133.59,134.8,133.36,134.37,27435.0,126.0463,127.188,125.8293,126.7823,27435.0
2019-05-17 10:30:00,134.34,135.44,134.23,135.34,23799.0,126.754,127.7919,126.6502,127.6975,23799.0
2019-05-17 11:00:00,135.37,135.67,134.96,135.02,14281.0,127.7258,128.0089,127.339,127.3956,14281.0
2019-05-17 11:30:00,135.01,135.01,134.46,134.54,11237.0,127.3862,127.3862,126.8672,126.9427,11237.0
2019-05-17 12:00:00,134.53,134.6,134.13,134.13,10508.0,126.9333,126.9993,126.5559,126.5559,10508.0
2019-05-17 12:30:00,134.13,134.19,133.89,134.03,7476.0,126.5559,126.6125,126.3294,126.4615,7476.0
2019-05-17 13:00:00,133.98,134.22,133.98,134.02,9170.0,126.4143,126.6408,126.4143,126.4521,9170.0
2019-05-17 13:30:00,133.98,134.07,133.82,134.04,7958.0,126.4143,126.4992,126.2634,126.4709,7958.0
2019-05-17 14:00:00,134.02,134.29,134.02,134.24,12877.0,126.4521,126.7068,126.4521,126.6596,12877.0
2019-05-17 14:30:00,134.25,134.37,134.09,134.35,16571.0,126.6691,126.7823,126.5181,126.7634,16571.0
2019-05-17 15:00:00,134.35,134.35,133.5,133.85,26319.0,126.7634,126.7634,125.9614,126.2917,26319.0
2019-05-17 15:30:00,133.81,133.84,133.34,133.35,47044.0,126.2539,126.2822,125.8105,125.8199,47044.0
2019-05-20 09:30:00,132.98,133.72,132.51,133.59,13496.0,125.4708,126.169,125.0273,126.0463,13496.0
2019-05-20 10:00:00,133.42,134.16,133.05,134.0,26095.0,125.8859,126.5842,125.5368,126.4332,26095.0
2019-05-20 10:30:00,134.0,134.51,133.94,134.37,37364.0,126.4332,126.9144,126.3766,126.7823,37364.0
2019-05-20 11:00:00,134.48,134.55,133.98,134.18,30422.0,126.8861,126.9521,126.4143,126.603,30422.0
2019-05-20 11:30:00,134.24,134.83,134.12,134.66,24137.0,126.6596,127.2163,126.5464,127.0559,24137.0
2019-05-20 12:00:00,134.72,135.1,134.59,134.74,15301.0,127.1125,127.4711,126.9899,127.1314,15301.0
2019-05-20 12:30:00,134.74,134.84,134.51,134.6,10542.0,127.1314,127.2258,126.9144,126.9993,10542.0
2019-05-20 13:00:00,134.63,135.04,134.61,134.79,12477.0,127.0276,127.4145,127.0087,127.1786,12477.0
2019-05-20 13:30:00,134.76,134.94,134.71,134.81,16807.0,127.1503,127.3201,127.1031,127.1975,16807.0
2019-05-20 14:00:00,134.85,134.94,134.64,134.81,16828.0,127.2352,127.3201,127.0371,127.1975,16828.0
2019-05-20 14:30:00,134.84,134.86,134.0,134.07,27534.0,127.2258,127.2446,126.4332,126.4992,27534.0
2019-05-20 15:00:00,134.08,134.12,133.81,134.11,29384.0,126.5087,126.5464,126.2539,126.537,29384.0
2019-05-20 15:30:00,134.08,134.86,133.91,134.75,89421.0,126.5087,127.2446,126.3483,127.1408,89421.0
2019-05-21 09:30:00,134.8,136.79,134.8,136.39,20334.0,127.188,129.0656,127.188,128.6882,20334.0
2019-05-21 10:00:00,136.54,137.27,136.3,136.92,24558.0,128.8298,129.5185,128.6033,129.1883,24558.0
2019-05-21 10:30:00,136.92,137.2,136.39,137.14,27980.0,129.1883,129.4525,128.6882,129.3959,27980.0
2019-05-21 11:00:00,137.13,137.2,136.33,136.33,39785.0,129.3864,129.4525,128.6316,128.6316,39785.0
2019-05-21 11:30:00,136.37,136.46,135.9,136.15,27429.0,128.6694,128.7543,128.2259,128.4618,27429.0
2019-05-21 12:00:00,136.17,136.2,135.74,136.19,13838.0,128.4807,128.509,128.0749,128.4995,13838.0
2019-05-21 12:30:00,136.24,136.44,136.19,136.32,15109.0,128.5467,128.7354,128.4995,128.6222,15109.0
2019-05-21 13:00:00,136.36,136.46,136.0,136.24,19403.0,128.6599,128.7543,128.3203,128.5467,19403.0
2019-05-21 13:30:00,136.14,136.53,136.09,136.36,15307.0,128.4524,128.8203,128.4052,128.6599,15307.0
2019-05-21 14:00:00,136.36,136.59,135.97,136.31,16392.0,128.6599,128.8769,128.292,128.6128,16392.0
2019-05-21 14:30:00,136.31,136.37,136.11,136.2,19849.0,128.6128,128.6694,128.424,128.509,19849.0
2019-05-21 15:00:00,136.16,136.18,135.84,135.99,34345.0,128.4712,128.4901,128.1693,128.3108,34345.0
2019-05-21 15:30:00,136.02,136.18,135.38,135.76,86498.0,128.3391,128.4901,127.7353,128.0938,86498.0
2019-05-22 09:30:00,136.39,137.6,136.0,136.64,20414.0,128.6882,129.8299,128.3203,128.9241,20414.0
2019-05-22 10:00:00,136.74,136.74,135.88,136.0,19497.0,129.0185,129.0185,128.207,128.3203,19497.0
2019-05-22 10:30:00,136.05,136.05,135.64,135.82,17608.0,128.3674,128.3674,127.9806,128.1504,17608.0
2019-05-22 11:00:00,136.07,136.13,135.85,136.01,21435.0,128.3863,128.4429,128.1787,128.3297,21435.0
2019-05-22 11:30:00,136.0,136.2,135.73,136.14,16285.0,128.3203,128.509,128.0655,128.4524,16285.0
2019-05-22 12:00:00,136.24,136.37,136.15,136.27,11226.0,128.5467,128.6694,128.4618,128.575,11226.0
2019-05-22 12:30:00,136.32,136.53,136.03,136.41,19748.0,128.6222,128.8203,128.3486,128.7071,19748.0
2019-05-22 13:00:00,136.41,136.43,136.15,136.38,9916.0,128.7071,128.726,128.4618,128.6788,9916.0
2019-05-22 13:30:00,136.35,136.79,136.24,136.69,9701.0,128.6505,129.0656,128.5467,128.9713,9701.0
2019-05-22 14:00:00,136.64,136.91,136.59,136.83,9886.0,128.9241,129.1789,128.8769,129.1034,9886.0
2019-05-22 14:30:00,136.85,137.21,136.72,136.83,22703.0,129.1223,129.4619,128.9996,129.1034,22703.0
2019-05-22 15:00:00,136.78,136.83,136.52,136.62,20838.0,129.0562,129.1034,128.8109,128.9052,20838.0
2019-05-22 15:30:00,136.54,136.59,136.11,136.11,65476.0,128.8298,128.8769,128.424,128.424,65476.0
2019-05-23 09:30:00,135.21,135.78,134.51,135.59,17005.0,127.5749,128.1127,126.9144,127.9334,17005.0
2019-05-23 10:00:00,135.47,135.92,135.07,135.84,21502.0,127.8202,128.2448,127.4428,128.1693,21502.0
2019-05-23 10:30:00,135.84,135.85,135.48,135.59,21642.0,128.1693,128.1787,127.8296,127.9334,21642.0
2019-05-23 11:00:00,135.62,135.69,134.86,135.28,27702.0,127.9617,128.0278,127.2446,127.6409,27702.0
2019-05-23 11:30:00,135.25,135.26,134.58,134.62,11159.0,127.6126,127.622,126.9804,127.0182,11159.0
2019-05-23 12:00:00,134.65,134.75,134.34,134.4,16752.0,127.0465,127.1408,126.754,126.8106,16752.0
2019-05-23 12:30:00,134.46,135.17,134.46,134.68,27051.0,126.8672,127.5371,126.8672,127.0748,27051.0
2019-05-23 13:00:00,134.6,135.46,134.51,135.36,22146.0,126.9993,127.8108,126.9144,127.7164,22146.0
2019-05-23 13:30:00,135.36,135.37,135.0,135.14,16061.0,127.7164,127.7258,127.3767,127.5088,16061.0
2019-05-23 14:00:00,135.14,135.27,134.84,134.96,14630.0,127.5088,127.6315,127.2258,127.339,14630.0
2019-05-23 14:30:00,134.97,134.97,134.41,134.41,32725.0,127.3484,127.3484,126.82,126.82,32725.0
2019-05-23 15:00:00,134.39,135.05,134.3,134.96,23992.0,126.8012,127.4239,126.7163,127.339,23992.0
2019-05-23 15:30:00,135.01,135.16,134.5,134.8,70062.0,127.3862,127.5277,126.905,127.188,70062.0
2019-05-24 09:30:00,135.6,136.48,135.35,135.71,30905.0,127.9428,128.7732,127.707,128.0466,30905.0
2019-05-24 10:00:00,135.76,136.18,135.56,135.56,17634.0,128.0938,128.4901,127.9051,127.9051,17634.0
2019-05-24 10:30:00,135.56,136.1,135.28,135.5,26556.0,127.9051,128.4146,127.6409,127.8485,26556.0
2019-05-24 11:00:00,135.52,135.52,134.72,134.96,22900.0,127.8674,127.8674,127.1125,127.339,22900.0
2019-05-24 11:30:00,134.96,135.11,134.85,135.07,16078.0,127.339,127.4805,127.2352,127.4428,16078.0
2019-05-24 12:00:00,135.05,135.69,135.02,135.69,13430.0,127.4239,128.0278,127.3956,128.0278,13430.0
2019-05-24 12:30:00,135.75,135.83,135.4,135.69,13850.0,128.0844,128.1599,127.7541,128.0278,13850.0
2019-05-24 13:00:00,135.72,135.84,135.33,135.44,10039.0,128.0561,128.1693,127.6881,127.7919,10039.0
2019-05-24 13:30:00,135.44,135.83,135.26,135.31,18588.0,127.7919,128.1599,127.622,127.6692,18588.0
2019-05-24 14:00:00,135.28,135.35,135.03,135.15,24831.0,127.6409,127.707,127.405,127.5183,24831.0
2019-05-24 14:30:00,135.09,135.15,134.84,134.91,23501.0,127.4616,127.5183,127.2258,127.2918,23501.0
2019-05-24 15:00:00,134.94,135.24,134.9,135.18,31724.0,127.3201,127.6032,127.2824,127.5466,31724.0
2019-05-24 15:30:00,135.18,135.32,134.96,135.14,65691.0,127.5466,127.6787,127.339,127.5088,65691.0
2019-05-28 09:30:00,135.49,137.62,135.12,136.96,30757.0,127.8391,129.8488,127.49,129.226,30757.0
2019-05-28 10:00:00,137.11,137.29,135.26,135.28,22745.0,129.3676,129.5374,127.622,127.6409,22745.0
2019-05-28 10:30:00,135.2,135.28,134.76,135.11,22898.0,127.5654,127.6409,127.1503,127.4805,22898.0
2019-05-28 11:00:00,135.01,135.66,134.95,135.44,28223.0,127.3862,127.9995,127.3296,127.7919,28223.0
2019-05-28 11:30:00,135.44,135.59,134.78,134.78,32166.0,127.7919,127.9334,127.1691,127.1691,32166.0
2019-05-28 12:00:00,134.78,135.3,134.69,135.15,22206.0,127.1691,127.6598,127.0842,127.5183,22206.0
2019-05-28 12:30:00,135.18,135.36,135.01,135.06,16630.0,127.5466,127.7164,127.3862,127.4333,16630.0
2019-05-28 13:00:00,135.08,135.14,134.28,134.34,19937.0,127.4522,127.5088,126.6974,126.754,19937.0
2019-05-28 13:30:00,134.33,134.39,134.12,134.15,12587.0,126.7446,126.8012,126.5464,126.5747,12587.0
2019-05-28 14:00:00,134.15,134.26,134.04,134.04,32325.0,126.5747,126.6785,126.4709,126.4709,32325.0
2019-05-28 14:30:00,134.03,134.05,133.31,133.31,26782.0,126.4615,126.4804,125.7822,125.7822,26782.0
2019-05-28 15:00:00,133.31,133.8,133.28,133.39,41306.0,125.7822,126.2445,125.7539,125.8576,41306.0
2019-05-28 15:30:00,133.45,133.99,132.65,133.9,187457.0,125.9143,126.4238,125.1594,126.3388,187457.0
2019-05-29 09:30:00,132.68,133.35,131.79,132.08,17172.0,125.1877,125.8199,124.348,124.6216,17172.0
2019-05-29 10:00:00,132.36,132.58,131.76,132.45,13884.0,124.8858,125.0934,124.3197,124.9707,13884.0
2019-05-29 10:30:00,132.39,132.81,131.98,132.09,15533.0,124.9141,125.3104,124.5273,124.6311,15533.0
2019-05-29 11:00:00,132.11,133.26,132.05,133.17,24075.0,124.6499,125.735,124.5933,125.6501,24075.0
2019-05-29 11:30:00,133.26,133.42,132.77,132.89,22492.0,125.735,125.8859,125.2727,125.3859,22492.0
2019-05-29 12:00:00,132.88,133.46,132.76,133.33,12527.0,125.3764,125.9237,125.2632,125.801,12527.0
2019-05-29 12:30:00,133.41,133.78,133.38,133.49,10480.0,125.8765,126.2256,125.8482,125.952,10480.0
2019-05-29 13:00:00,133.51,133.87,133.16,133.61,11850.0,125.9709,126.3105,125.6406,126.0652,11850.0
2019-05-29 13:30:00,133.61,133.92,133.5,133.7,8666.0,126.0652,126.3577,125.9614,126.1501,8666.0
2019-05-29 14:00:00,133.7,133.73,133.24,133.3,14358.0,126.1501,126.1784,125.7161,125.7727,14358.0
2019-05-29 14:30:00,133.3,133.3,132.56,132.93,14488.0,125.7727,125.7727,125.0745,125.4236,14488.0
2019-05-29 15:00:00,132.85,133.02,132.59,132.97,14390.0,125.3481,125.5085,125.1028,125.4614,14390.0
2019-05-29 15:30:00,133.07,133.53,132.85,133.37,77334.0,125.5557,125.9897,125.3481,125.8388,77334.0
2019-05-30 09:30:00,133.34,134.84,133.29,134.37,9702.0,125.8105,127.2258,125.7633,126.7823,9702.0
2019-05-30 10:00:00,134.28,134.38,133.85,134.07,14705.0,126.6974,126.7917,126.2917,126.4992,14705.0
2019-05-30 10:30:00,134.24,134.52,134.0,134.22,11234.0,126.6596,126.9238,126.4332,126.6408,11234.0
2019-05-30 11:00:00,134.19,134.79,134.04,134.62,11761.0,126.6125,127.1786,126.4709,127.0182,11761.0
2019-05-30 11:30:00,134.66,134.66,134.08,134.35,14286.0,127.0559,127.0559,126.5087,126.7634,14286.0
2019-05-30 12:00:00,134.28,134.46,134.22,134.28,16010.0,126.6974,126.8672,126.6408,126.6974,16010.0
2019-05-30 12:30:00,134.23,134.51,134.05,134.07,22343.0,126.6502,126.9144,126.4804,126.4992,22343.0
2019-05-30 13:00:00,134.04,134.06,133.44,133.44,14116.0,126.4709,126.4898,125.9048,125.9048,14116.0
2019-05-30 13:30:00,133.44,133.44,133.15,133.24,22749.0,125.9048,125.9048,125.6312,125.7161,22749.0
2019-05-30 14:00:00,133.24,133.24,132.93,132.94,16274.0,125.7161,125.7161,125.4236,125.4331,16274.0
2019-05-30 14:30:00,132.91,132.91,132.53,132.82,16544.0,125.4047,125.4047,125.0462,125.3198,16544.0
2019-05-30 15:00:00,132.83,133.03,132.73,132.94,39785.0,125.3293,125.518,125.2349,125.4331,39785.0
2019-05-30 15:30:00,132.94,133.42,132.83,133.33,61565.0,125.4331,125.8859,125.3293,125.801,61565.0
2019-05-31 09:30:00,131.77,133.12,130.53,130.59,26147.0,124.3291,125.6029,123.1591,123.2158,26147.0
2019-05-31 10:00:00,130.64,130.99,130.29,130.84,38702.0,123.2629,123.5932,122.9327,123.4516,38702.0
2019-05-31 10:30:00,130.94,131.55,130.89,131.5,21893.0,123.546,124.1215,123.4988,124.0744,21893.0
2019-05-31 11:00:00,131.52,132.51,131.48,132.37,30597.0,124.0932,125.0273,124.0555,124.8952,30597.0
2019-05-31 11:30:00,132.45,132.47,132.06,132.34,30699.0,124.9707,124.9896,124.6027,124.8669,30699.0
2019-05-31 12:00:00,132.35,132.68,132.2,132.64,20026.0,124.8764,125.1877,124.7348,125.15,20026.0
2019-05-31 12:30:00,132.57,132.89,132.41,132.61,12953.0,125.0839,125.3859,124.933,125.1217,12953.0
2019-05-31 13:00:00,132.64,133.55,132.64,133.49,13134.0,125.15,126.0086,125.15,125.952,13134.0
2019-05-31 13:30:00,133.47,133.7,133.42,133.66,9055.0,125.9331,126.1501,125.8859,126.1124,9055.0
2019-05-31 14:00:00,133.66,133.71,133.31,133.46,13648.0,126.1124,126.1596,125.7822,125.9237,13648.0
2019-05-31 14:30:00,133.42,133.97,133.34,133.75,19921.0,125.8859,126.4049,125.8105,126.1973,19921.0
2019-05-31 15:00:00,133.74,133.74,133.24,133.38,22157.0,126.1879,126.1879,125.7161,125.8482,22157.0
2019-05-31 15:30:00,133.39,133.72,133.04,133.7,86444.0,125.8576,126.169,125.5274,126.1501,86444.0
2019-06-03 09:30:00,133.89,134.71,133.52,133.52,29074.0,126.3294,127.1031,125.9803,125.9803,29074.0
2019-06-03 10:00:00,133.47,134.36,133.31,134.36,8861.0,125.9331,126.7729,125.7822,126.7729,8861.0
2019-06-03 10:30:00,134.48,134.83,134.31,134.75,16901.0,126.8861,127.2163,126.7257,127.1408,16901.0
2019-06-03 11:00:00,134.71,134.92,134.48,134.74,11348.0,127.1031,127.3012,126.8861,127.1314,11348.0
2019-06-03 11:30:00,134.8,134.81,134.01,134.06,19548.0,127.188,127.1975,126.4426,126.4898,19548.0
2019-06-03 12:00:00,134.25,134.37,133.95,133.99,6201.0,126.6691,126.7823,126.386,126.4238,6201.0
2019-06-03 12:30:00,134.11,134.3,134.01,134.14,8413.0,126.537,126.7163,126.4426,126.5653,8413.0
2019-06-03 13:00:00,134.16,134.9,134.03,134.57,12904.0,126.5842,127.2824,126.4615,126.971,12904.0
2019-06-03 13:30:00,134.57,134.57,134.09,134.46,18360.0,126.971,126.971,126.5181,126.8672,18360.0
2019-06-03 14:00:00,134.44,134.74,133.95,134.26,12045.0,126.8483,127.1314,126.386,126.6785,12045.0
2019-06-03 14:30:00,134.31,134.4,133.57,133.67,14798.0,126.7257,126.8106,126.0275,126.1218,14798.0
2019-06-03 15:00:00,133.71,133.71,133.23,133.26,22987.0,126.1596,126.1596,125.7067,125.735,22987.0
2019-06-03 15:30:00,133.25,134.33,133.11,133.95,68685.0,125.7255,126.7446,125.5935,126.386,68685.0
2019-06-04 09:30:00,135.0,135.34,134.77,135.33,26198.0,127.3767,127.6975,127.1597,127.6881,26198.0
2019-06-04 10:00:00,135.25,135.25,134.63,135.08,8809.0,127.6126,127.6126,127.0276,127.4522,8809.0
2019-06-04 10:30:00,135.0,135.0,134.52,134.63,10811.0,127.3767,127.3767,126.9238,127.0276,10811.0
2019-06-04 11:00:00,134.6,135.13,134.57,134.9,18299.0,126.9993,127.4994,126.971,127.2824,18299.0
2019-06-04 11:30:00,134.91,135.08,134.88,135.02,46179.0,127.2918,127.4522,127.2635,127.3956,46179.0
2019-06-04 12:00:00,135.02,135.47,134.94,135.45,53855.0,127.3956,127.8202,127.3201,127.8013,53855.0
2019-06-04 12:30:00,135.48,135.95,135.36,135.83,16331.0,127.8296,128.2731,127.7164,128.1599,16331.0
2019-06-04 13:00:00,135.82,136.09,135.66,136.07,15359.0,128.1504,128.4052,127.9995,128.3863,15359.0
2019-06-04 13:30:00,136.04,136.16,135.97,136.14,13384.0,128.358,128.4712,128.292,128.4524,13384.0
2019-06-04 14:00:00,136.13,136.13,135.69,135.85,16375.0,128.4429,128.4429,128.0278,128.1787,16375.0
2019-06-04 14:30:00,135.81,135.92,135.63,135.81,20307.0,128.141,128.2448,127.9712,128.141,20307.0
2019-06-04 15:00:00,135.85,135.96,135.2,135.48,38540.0,128.1787,128.2825,127.5654,127.8296,38540.0
2019-06-04 15:30:00,135.51,135.97,135.43,135.92,88939.0,127.8579,128.292,127.7824,128.2448,88939.0
2019-06-05 09:30:00,136.4,136.89,135.57,136.13,15136.0,128.6977,129.16,127.9145,128.4429,15136.0
2019-06-05 10:00:00,136.19,136.19,135.38,135.68,20498.0,128.4995,128.4995,127.7353,128.0183,20498.0
2019-06-05 10:30:00,135.65,136.1,135.38,135.88,28062.0,127.99,128.4146,127.7353,128.207,28062.0
2019-06-05 11:00:00,135.97,136.33,135.35,135.96,40304.0,128.292,128.6316,127.707,128.2825,40304.0
2019-06-05 11:30:00,135.97,136.28,135.43,136.04,17898.0,128.292,128.5844,127.7824,128.358,17898.0
2019-06-05 12:00:00,136.08,136.08,135.55,135.89,20951.0,128.3957,128.3957,127.8957,128.2165,20951.0
2019-06-05 12:30:00,135.87,136.24,135.69,136.24,21129.0,128.1976,128.5467,128.0278,128.5467,21129.0
2019-06-05 13:00:00,136.22,136.36,135.86,136.25,23323.0,128.5278,128.6599,128.1882,128.5561,23323.0
2019-06-05 13:30:00,136.28,136.39,135.98,136.13,13719.0,128.5844,128.6882,128.3014,128.4429,13719.0
2019-06-05 14:00:00,136.06,136.27,135.96,136.05,13959.0,128.3769,128.575,128.2825,128.3674,13959.0
2019-06-05 14:30:00,136.1,136.2,135.88,136.03,17556.0,128.4146,128.509,128.207,128.3486,17556.0
2019-06-05 15:00:00,136.03,136.4,136.03,136.28,23240.0,128.3486,128.6977,128.3486,128.5844,23240.0
2019-06-05 15:30:00,136.28,136.91,136.1,136.9,77657.0,128.5844,129.1789,128.4146,129.1694,77657.0
2019-06-06 09:30:00,136.98,136.98,135.61,136.4,15037.0,129.2449,129.2449,127.9523,128.6977,15037.0
2019-06-06 10:00:00,136.5,137.21,136.09,137.05,13185.0,128.792,129.4619,128.4052,129.311,13185.0
2019-06-06 10:30:00,136.96,137.21,136.35,136.9,50965.0,129.226,129.4619,128.6505,129.1694,50965.0
2019-06-06 11:00:00,136.99,137.02,136.57,136.93,16668.0,129.2544,129.2827,128.8581,129.1977,16668.0
2019-06-06 11:30:00,136.93,136.95,136.52,136.65,16628.0,129.1977,129.2166,128.8109,128.9336,16628.0
2019-06-06 12:00:00,136.67,136.8,135.95,136.2,14835.0,128.9524,129.0751,128.2731,128.509,14835.0
2019-06-06 12:30:00,136.24,136.53,135.9,136.25,12853.0,128.5467,128.8203,128.2259,128.5561,12853.0
2019-06-06 13:00:00,136.26,136.73,136.26,136.61,15473.0,128.5656,129.009,128.5656,128.8958,15473.0
2019-06-06 13:30:00,136.65,136.84,136.55,136.83,14615.0,128.9336,129.1128,128.8392,129.1034,14615.0
2019-06-06 14:00:00,136.88,136.93,136.6,136.6,8966.0,129.1506,129.1977,128.8864,128.8864,8966.0
2019-06-06 14:30:00,136.6,137.14,136.59,136.98,15778.0,128.8864,129.3959,128.8769,129.2449,15778.0
2019-06-06 15:00:00,137.07,137.46,136.97,137.46,14279.0,129.3298,129.6978,129.2355,129.6978,14279.0
2019-06-06 15:30:00,137.44,137.68,137.04,137.23,48674.0,129.6789,129.9054,129.3015,129.4808,48674.0
2019-06-07 09:30:00,137.64,138.23,136.73,137.46,19456.0,129.8676,130.4243,129.009,129.6978,19456.0
2019-06-07 10:00:00,137.64,137.92,136.98,137.92,12726.0,129.8676,130.1318,129.2449,130.1318,12726.0
2019-06-07 10:30:00,138.13,138.55,137.41,138.46,27449.0,130.33,130.7263,129.6506,130.6413,27449.0
2019-06-07 11:00:00,138.66,138.66,138.1,138.12,6357.0,130.8301,130.8301,130.3017,130.3205,6357.0
2019-06-07 11:30:00,138.24,138.39,138.06,138.22,5948.0,130.4338,130.5753,130.2639,130.4149,5948.0
2019-06-07 12:00:00,138.3,138.75,138.23,138.75,6327.0,130.4904,130.915,130.4243,130.915,6327.0
2019-06-07 12:30:00,138.74,138.87,138.54,138.69,6828.0,130.9055,131.0282,130.7168,130.8584,6828.0
2019-06-07 13:00:00,138.71,138.86,137.5,137.68,77715.0,130.8772,131.0188,129.7356,129.9054,77715.0
2019-06-07 13:30:00,137.69,138.27,137.5,138.04,38096.0,129.9148,130.4621,129.7356,130.2451,38096.0
2019-06-07 14:00:00,138.17,138.3,137.96,138.12,7542.0,130.3677,130.4904,130.1696,130.3205,7542.0
2019-06-07 14:30:00,138.14,138.28,137.44,137.9,39009.0,130.3394,130.4715,129.6789,130.113,39009.0
2019-06-07 15:00:00,138.08,138.46,137.7,137.7,63885.0,130.2828,130.6413,129.9243,129.9243,63885.0
2019-06-07 15:30:00,137.95,138.5,137.89,137.89,76315.0,130.1601,130.6791,130.1035,130.1035,76315.0
2019-06-10 09:30:00,138.52,139.26,138.36,139.26,23596.0,130.698,131.3962,130.547,131.3962,23596.0
2019-06-10 10:00:00,139.23,139.74,139.17,139.74,9670.0,131.3679,131.8491,131.3113,131.8491,9670.0
2019-06-10 10:30:00,139.69,140.19,139.69,139.97,12533.0,131.8019,132.2737,131.8019,132.0661,12533.0
2019-06-10 11:00:00,139.94,140.11,139.54,139.86,11499.0,132.0378,132.1982,131.6604,131.9623,11499.0
2019-06-10 11:30:00,139.86,140.72,139.86,140.72,9371.0,131.9623,132.7737,131.9623,132.7737,9371.0
2019-06-10 12:00:00,140.69,140.69,140.33,140.59,9337.0,132.7454,132.7454,132.4057,132.6511,9337.0
2019-06-10 12:30:00,140.63,140.8,140.53,140.78,7050.0,132.6888,132.8492,132.5945,132.8303,7050.0
2019-06-10 13:00:00,140.69,141.16,140.66,141.09,8634.0,132.7454,133.1889,132.7171,133.1228,8634.0
2019-06-10 13:30:00,141.09,141.26,140.96,141.16,9460.0,133.1228,133.2832,133.0002,133.1889,9460.0
2019-06-10 14:00:00,141.13,141.13,140.77,140.86,10465.0,133.1606,133.1606,132.8209,132.9058,10465.0
2019-06-10 14:30:00,140.92,141.14,140.9,141.11,9974.0,132.9624,133.17,132.9436,133.1417,9974.0
2019-06-10 15:00:00,141.11,141.15,140.63,140.64,14046.0,133.1417,133.1794,132.6888,132.6982,14046.0
2019-06-10 15:30:00,140.61,141.03,140.5,140.87,72821.0,132.6699,133.0662,132.5661,132.9153,72821.0
2019-06-11 09:30:00,141.28,142.36,140.68,140.73,15784.0,133.6248,134.6463,133.0573,133.1046,15784.0
2019-06-11 10:00:00,140.66,140.72,139.89,140.27,14779.0,133.0384,133.0951,132.3101,132.6695,14779.0
2019-06-11 10:30:00,140.25,140.4,139.99,140.36,11778.0,132.6506,132.7925,132.4047,132.7546,11778.0
2019-06-11 11:00:00,140.38,140.67,140.31,140.55,18028.0,132.7736,133.0479,132.7074,132.9344,18028.0
2019-06-11 11:30:00,140.53,140.54,139.2,139.27,41907.0,132.9154,132.9249,131.6575,131.7237,41907.0
2019-06-11 12:00:00,139.25,139.37,139.01,139.13,9745.0,131.7048,131.8183,131.4778,131.5913,9745.0
2019-06-11 12:30:00,139.14,139.35,139.05,139.09,10430.0,131.6008,131.7994,131.5156,131.5535,10430.0
2019-06-11 13:00:00,139.16,139.3,139.1,139.27,9737.0,131.6197,131.7521,131.5629,131.7237,9737.0
2019-06-11 13:30:00,139.27,139.72,139.24,139.65,9661.0,131.7237,132.1493,131.6953,132.0831,9661.0
2019-06-11 14:00:00,139.61,139.97,139.47,139.95,12571.0,132.0453,132.3858,131.9129,132.3669,12571.0
2019-06-11 14:30:00,139.95,140.22,139.84,140.22,16285.0,132.3669,132.6222,132.2628,132.6222,16285.0
2019-06-11 15:00:00,140.19,140.23,139.78,140.0,19648.0,132.5939,132.6317,132.2061,132.4142,19648.0
2019-06-11 15:30:00,139.98,140.58,139.96,140.45,106919.0,132.3952,132.9627,132.3763,132.8398,106919.0
2019-06-12 09:30:00,140.49,141.6,140.49,140.93,17556.0,132.8776,133.9275,132.8776,133.2938,17556.0
2019-06-12 10:00:00,140.84,141.3,140.43,140.64,16394.0,133.2086,133.6437,132.8209,133.0195,16394.0
2019-06-12 10:30:00,140.67,140.87,140.4,140.42,13326.0,133.0479,133.237,132.7925,132.8114,13326.0
2019-06-12 11:00:00,140.43,140.52,140.09,140.17,17220.0,132.8209,132.906,132.4993,132.5749,17220.0
2019-06-12 11:30:00,140.21,140.39,140.05,140.08,37247.0,132.6128,132.783,132.4614,132.4898,37247.0
2019-06-12 12:00:00,140.09,140.75,140.06,140.69,18851.0,132.4993,133.1235,132.4709,133.0668,18851.0
2019-06-12 12:30:00,140.73,141.12,140.63,141.12,5040.0,133.1046,133.4735,133.01,133.4735,5040.0
2019-06-12 13:00:00,141.07,141.23,141.02,141.15,6858.0,133.4262,133.5775,133.3789,133.5018,6858.0
2019-06-12 13:30:00,141.15,141.44,141.04,141.39,14101.0,133.5018,133.7761,133.3978,133.7288,14101.0
2019-06-12 14:00:00,141.4,141.89,141.39,141.82,9515.0,133.7383,134.2017,133.7288,134.1355,9515.0
2019-06-12 14:30:00,141.82,142.19,141.8,141.92,11580.0,134.1355,134.4855,134.1166,134.2301,11580.0
2019-06-12 15:00:00,141.92,142.13,141.82,141.9,22435.0,134.2301,134.4287,134.1355,134.2112,22435.0
2019-06-12 15:30:00,141.91,142.48,141.88,142.38,78381.0,134.2207,134.7598,134.1923,134.6652,78381.0
2019-06-13 09:30:00,142.75,142.98,141.76,141.88,15121.0,135.0151,135.2327,134.0788,134.1923,15121.0
2019-06-13 10:00:00,141.91,141.94,141.31,141.77,6692.0,134.2207,134.249,133.6532,134.0882,6692.0
2019-06-13 10:30:00,142.01,142.06,141.34,141.34,8459.0,134.3152,134.3625,133.6815,133.6815,8459.0
2019-06-13 11:00:00,141.37,141.61,140.67,141.52,11718.0,133.7099,133.9369,133.0479,133.8518,11718.0
2019-06-13 11:30:00,141.5,141.6,141.34,141.34,8230.0,133.8329,133.9275,133.6815,133.6815,8230.0
2019-06-13 12:00:00,141.45,141.55,141.11,141.13,11269.0,133.7856,133.8802,133.464,133.4829,11269.0
2019-06-13 12:30:00,141.13,141.66,141.03,141.55,10326.0,133.4829,133.9842,133.3883,133.8802,10326.0
2019-06-13 13:00:00,141.59,141.62,141.37,141.51,12948.0,133.918,133.9464,133.7099,133.8423,12948.0
2019-06-13 13:30:00,141.5,142.07,141.5,141.94,17242.0,133.8329,134.372,133.8329,134.249,17242.0
2019-06-13 14:00:00,141.88,142.1,141.8,142.0,27121.0,134.1923,134.4004,134.1166,134.3058,27121.0
2019-06-13 14:30:00,142.0,142.27,141.93,142.09,18592.0,134.3058,134.5612,134.2396,134.3909,18592.0
2019-06-13 15:00:00,142.14,142.14,141.34,141.49,14190.0,134.4382,134.4382,133.6815,133.8234,14190.0
2019-06-13 15:30:00,141.5,141.86,141.23,141.8,76128.0,133.8329,134.1734,133.5775,134.1166,76128.0
2019-06-14 09:30:00,142.09,142.86,140.67,141.79,11049.0,134.3909,135.1192,133.0479,134.1072,11049.0
2019-06-14 10:00:00,141.91,141.93,141.22,141.36,10241.0,134.2207,134.2396,133.5681,133.7005,10241.0
2019-06-14 10:30:00,141.28,141.37,140.75,140.85,11582.0,133.6248,133.7099,133.1235,133.2181,11582.0
2019-06-14 11:00:00,140.81,141.08,140.52,141.0,8620.0,133.1803,133.4356,132.906,133.36,8620.0
2019-06-14 11:30:00,141.07,141.2,140.68,140.68,6700.0,133.4262,133.5491,133.0573,133.0573,6700.0
2019-06-14 12:00:00,140.7,140.74,140.56,140.73,8583.0,133.0762,133.1141,132.9438,133.1046,8583.0
2019-06-14 12:30:00,140.8,141.16,140.73,140.88,9528.0,133.1708,133.5113,133.1046,133.2465,9528.0
2019-06-14 13:00:00,140.94,140.95,140.67,140.8,9556.0,133.3032,133.3127,133.0479,133.1708,9556.0
2019-06-14 13:30:00,140.79,140.94,140.7,140.8,9580.0,133.1614,133.3032,133.0762,133.1708,9580.0
2019-06-14 14:00:00,140.85,140.9,140.67,140.85,8097.0,133.2181,133.2654,133.0479,133.2181,8097.0
2019-06-14 14:30:00,140.89,141.03,140.72,140.74,8337.0,133.2559,133.3883,133.0951,133.1141,8337.0
2019-06-14 15:00:00,140.76,140.86,140.64,140.71,13081.0,133.133,133.2276,133.0195,133.0857,13081.0
2019-06-14 15:30:00,140.73,141.0,140.39,140.42,40336.0,133.1046,133.36,132.783,132.8114,40336.0
2019-06-17 09:30:00,140.44,141.2,140.44,140.68,5279.0,132.8303,133.5491,132.8303,133.0573,5279.0
2019-06-17 10:00:00,140.62,141.22,140.62,141.17,5667.0,133.0006,133.5681,133.0006,133.5208,5667.0
2019-06-17 10:30:00,141.03,141.1,140.42,140.64,8002.0,133.3883,133.4546,132.8114,133.0195,8002.0
2019-06-17 11:00:00,140.61,141.31,140.36,141.21,7676.0,132.9911,133.6532,132.7546,133.5586,7676.0
2019-06-17 11:30:00,141.17,141.25,140.95,141.14,7411.0,133.5208,133.5964,133.3127,133.4924,7411.0
2019-06-17 12:00:00,141.11,141.94,141.11,141.73,5905.0,133.464,134.249,133.464,134.0504,5905.0
2019-06-17 12:30:00,141.75,142.06,141.72,142.06,25297.0,134.0693,134.3625,134.041,134.3625,25297.0
2019-06-17 13:00:00,142.03,142.07,141.9,141.97,7202.0,134.3342,134.372,134.2112,134.2774,7202.0
2019-06-17 13:30:00,141.97,142.49,141.85,142.34,14690.0,134.2774,134.7692,134.1639,134.6274,14690.0
2019-06-17 14:00:00,142.27,142.67,142.21,142.6,7526.0,134.5612,134.9395,134.5044,134.8733,7526.0
2019-06-17 14:30:00,142.61,142.81,142.51,142.65,12230.0,134.8827,135.0719,134.7882,134.9206,12230.0
2019-06-17 15:00:00,142.65,142.81,142.39,142.54,11150.0,134.9206,135.0719,134.6747,134.8165,11150.0
2019-06-17 15:30:00,142.55,142.71,142.46,142.7,73778.0,134.826,134.9773,134.7409,134.9679,73778.0
2019-06-18 09:30:00,143.47,143.6,143.04,143.37,12930.0,135.6961,135.8191,135.2894,135.6016,12930.0
2019-06-18 10:00:00,143.5,143.9,143.38,143.77,10681.0,135.7245,136.1028,135.611,135.9799,10681.0
2019-06-18 10:30:00,143.91,144.14,143.65,144.04,5125.0,136.1123,136.3298,135.8664,136.2353,5125.0
2019-06-18 11:00:00,144.1,144.35,144.02,144.3,7117.0,136.292,136.5285,136.2163,136.4812,7117.0
2019-06-18 11:30:00,144.18,144.57,144.17,144.29,5731.0,136.3677,136.7365,136.3582,136.4717,5731.0
2019-06-18 12:00:00,144.32,144.4,144.18,144.23,5239.0,136.5001,136.5757,136.3677,136.415,5239.0
2019-06-18 12:30:00,144.29,144.29,144.06,144.15,4000.0,136.4717,136.4717,136.2542,136.3393,4000.0
2019-06-18 13:00:00,144.14,144.14,143.39,143.43,8481.0,136.3298,136.3298,135.6205,135.6583,8481.0
2019-06-18 13:30:00,143.38,143.44,143.08,143.08,9844.0,135.611,135.6678,135.3273,135.3273,9844.0
2019-06-18 14:00:00,143.16,143.28,142.84,143.14,7416.0,135.4029,135.5164,135.1003,135.384,7416.0
2019-06-18 14:30:00,143.15,143.19,142.75,142.83,6470.0,135.3935,135.4313,135.0151,135.0908,6470.0
2019-06-18 15:00:00,142.71,143.03,142.55,142.99,17760.0,134.9773,135.28,134.826,135.2421,17760.0
2019-06-18 15:30:00,142.97,143.16,142.71,142.95,57824.0,135.2232,135.4029,134.9773,135.2043,57824.0
2019-06-19 09:30:00,142.62,143.97,142.62,143.97,33153.0,134.8922,136.169,134.8922,136.169,33153.0
2019-06-19 10:00:00,143.96,144.78,143.77,144.39,24831.0,136.1596,136.9352,135.9799,136.5663,24831.0
2019-06-19 10:30:00,144.33,144.52,144.3,144.33,6458.0,136.5095,136.6892,136.4812,136.5095,6458.0
2019-06-19 11:00:00,144.34,144.57,144.25,144.55,7456.0,136.519,136.7365,136.4339,136.7176,7456.0
2019-06-19 11:30:00,144.58,144.69,144.31,144.4,6998.0,136.746,136.85,136.4906,136.5757,6998.0
2019-06-19 12:00:00,144.38,144.38,143.89,143.89,4699.0,136.5568,136.5568,136.0934,136.0934,4699.0
2019-06-19 12:30:00,144.0,144.15,143.82,144.03,4865.0,136.1974,136.3393,136.0272,136.2258,4865.0
2019-06-19 13:00:00,143.99,144.17,143.92,144.14,9383.0,136.188,136.3582,136.1218,136.3298,9383.0
2019-06-19 13:30:00,144.23,144.61,144.23,144.58,11929.0,136.415,136.7744,136.415,136.746,11929.0
2019-06-19 14:00:00,144.49,145.07,144.25,145.07,19870.0,136.6609,137.2094,136.4339,137.2094,19870.0
2019-06-19 14:30:00,145.09,145.49,145.07,145.28,35154.0,137.2284,137.6067,137.2094,137.4081,35154.0
2019-06-19 15:00:00,145.33,145.55,145.25,145.34,11999.0,137.4554,137.6634,137.3797,137.4648,11999.0
2019-06-19 15:30:00,145.33,145.44,145.0,145.04,36962.0,137.4554,137.5594,137.1432,137.1811,36962.0
2019-06-20 09:30:00,146.51,146.62,145.79,145.79,9820.0,138.5714,138.6755,137.8904,137.8904,9820.0
2019-06-20 10:00:00,145.93,146.06,144.75,144.78,12900.0,138.0228,138.1458,136.9068,136.9352,12900.0
2019-06-20 10:30:00,144.8,144.83,144.2,144.33,7330.0,136.9541,136.9824,136.3866,136.5095,7330.0
2019-06-20 11:00:00,144.21,144.54,143.96,144.44,7200.0,136.396,136.7082,136.1596,136.6136,7200.0
2019-06-20 11:30:00,144.38,144.54,144.31,144.48,8819.0,136.5568,136.7082,136.4906,136.6514,8819.0
2019-06-20 12:00:00,144.41,144.44,143.72,144.0,9192.0,136.5852,136.6136,135.9326,136.1974,9192.0
2019-06-20 12:30:00,143.97,144.45,143.9,144.45,5494.0,136.169,136.623,136.1028,136.623,5494.0
2019-06-20 13:00:00,144.34,144.72,144.34,144.71,2983.0,136.519,136.8784,136.519,136.8689,2983.0
2019-06-20 13:30:00,144.73,144.76,144.54,144.54,4747.0,136.8879,136.9162,136.7082,136.7082,4747.0
2019-06-20 14:00:00,144.49,144.54,144.37,144.37,4826.0,136.6609,136.7082,136.5474,136.5474,4826.0
2019-06-20 14:30:00,144.43,145.23,144.36,145.23,9770.0,136.6041,137.3608,136.5379,137.3608,9770.0
2019-06-20 15:00:00,145.24,145.47,145.15,145.29,7000.0,137.3702,137.5878,137.2851,137.4175,7000.0
2019-06-20 15:30:00,145.39,145.63,145.22,145.4,25881.0,137.5121,137.7391,137.3513,137.5216,25881.0
2019-06-21 09:30:00,144.29,144.52,143.31,143.31,97986.0,136.4717,136.6892,135.5448,135.5448,97986.0
2019-06-21 10:00:00,143.26,143.32,142.65,142.7,23028.0,135.4975,135.5543,134.9206,134.9679,23028.0
2019-06-21 10:30:00,142.71,143.51,142.68,143.17,12713.0,134.9773,135.734,134.9489,135.4124,12713.0
2019-06-21 11:00:00,143.27,143.5,143.18,143.36,19510.0,135.507,135.7245,135.4218,135.5921,19510.0
2019-06-21 11:30:00,143.36,143.44,143.05,143.1,7084.0,135.5921,135.6678,135.2989,135.3462,7084.0
2019-06-21 12:00:00,143.1,143.65,143.09,143.48,32990.0,135.3462,135.8664,135.3367,135.7056,32990.0
2019-06-21 12:30:00,143.54,143.9,143.48,143.83,33396.0,135.7623,136.1028,135.7056,136.0366,33396.0
2019-06-21 13:00:00,143.86,143.93,143.71,143.71,61081.0,136.065,136.1312,135.9231,135.9231,61081.0
2019-06-21 13:30:00,143.69,143.72,143.51,143.57,2990.0,135.9042,135.9326,135.734,135.7907,2990.0
2019-06-21 14:00:00,143.57,143.6,143.26,143.31,8303.0,135.7907,135.8191,135.4975,135.5448,8303.0
2019-06-21 14:30:00,143.35,143.99,143.21,143.76,10967.0,135.5826,136.188,135.4502,135.9704,10967.0
2019-06-21 15:00:00,143.78,143.95,143.66,143.75,15664.0,135.9893,136.1501,135.8758,135.961,15664.0
2019-06-21 15:30:00,143.75,144.92,143.47,144.56,175912.0,135.961,137.0676,135.6961,136.7271,175912.0
2019-06-24 09:30:00,144.92,144.98,144.08,144.75,10140.0,137.0676,137.1243,136.2731,136.9068,10140.0
2019-06-24 10:00:00,144.5,145.1,144.5,145.0,18557.0,136.6703,137.2378,136.6703,137.1432,18557.0
2019-06-24 10:30:00,145.0,145.49,144.91,145.18,20002.0,137.1432,137.6067,137.0581,137.3135,20002.0
2019-06-24 11:00:00,145.19,145.79,145.16,145.43,19009.0,137.3229,137.8904,137.2946,137.5499,19009.0
2019-06-24 11:30:00,145.42,145.69,145.4,145.44,16921.0,137.5405,137.7958,137.5216,137.5594,16921.0
2019-06-24 12:00:00,145.44,145.55,145.27,145.3,16668.0,137.5594,137.6634,137.3986,137.427,16668.0
2019-06-24 12:30:00,145.23,145.55,145.22,145.4,15118.0,137.3608,137.6634,137.3513,137.5216,15118.0
2019-06-24 13:00:00,145.4,145.4,144.94,145.25,14473.0,137.5216,137.5216,137.0865,137.3797,14473.0
2019-06-24 13:30:00,145.29,145.33,144.87,145.02,9796.0,137.4175,137.4554,137.0203,137.1621,9796.0
2019-06-24 14:00:00,145.07,145.23,144.9,144.94,7368.0,137.2094,137.3608,137.0487,137.0865,7368.0
2019-06-24 14:30:00,145.1,145.23,144.86,145.12,15298.0,137.2378,137.3608,137.0108,137.2567,15298.0
2019-06-24 15:00:00,145.11,145.4,144.89,145.32,15173.0,137.2473,137.5216,137.0392,137.4459,15173.0
2019-06-24 15:30:00,145.33,145.5,145.19,145.27,54607.0,137.4554,137.6161,137.3229,137.3986,54607.0
2019-06-25 09:30:00,145.64,146.96,145.27,146.89,16809.0,137.7486,138.997,137.3986,138.9308,16809.0
2019-06-25 10:00:00,146.75,146.75,146.13,146.39,9212.0,138.7984,138.7984,138.212,138.4579,9212.0
2019-06-25 10:30:00,146.33,146.58,146.28,146.4,12446.0,138.4012,138.6376,138.3539,138.4674,12446.0
2019-06-25 11:00:00,146.34,146.62,146.29,146.53,16085.0,138.4106,138.6755,138.3633,138.5903,16085.0
2019-06-25 11:30:00,146.52,146.59,146.32,146.46,7758.0,138.5809,138.6471,138.3917,138.5241,7758.0
2019-06-25 12:00:00,146.51,146.57,146.39,146.42,16534.0,138.5714,138.6282,138.4579,138.4863,16534.0
2019-06-25 12:30:00,146.47,146.51,146.09,146.27,12495.0,138.5336,138.5714,138.1742,138.3444,12495.0
2019-06-25 13:00:00,146.25,146.47,146.11,146.34,7897.0,138.3255,138.5336,138.1931,138.4106,7897.0
2019-06-25 13:30:00,146.39,146.67,146.38,146.4,10210.0,138.4579,138.7227,138.4485,138.4674,10210.0
2019-06-25 14:00:00,146.4,146.46,146.23,146.27,22238.0,138.4674,138.5241,138.3066,138.3444,22238.0
2019-06-25 14:30:00,146.3,146.35,145.97,146.28,17498.0,138.3728,138.4201,138.0607,138.3539,17498.0
2019-06-25 15:00:00,146.31,146.51,146.14,146.47,12426.0,138.3823,138.5714,138.2215,138.5336,12426.0
2019-06-25 15:30:00,146.48,146.48,145.62,146.09,60524.0,138.543,138.543,137.7296,138.1742,60524.0
2019-06-26 09:30:00,146.19,146.96,144.9,145.11,20976.0,138.2688,138.997,137.0487,137.2473,20976.0
2019-06-26 10:00:00,145.24,146.21,145.22,146.04,13937.0,137.3702,138.2877,137.3513,138.1269,13937.0
2019-06-26 10:30:00,145.91,145.95,145.66,145.89,26093.0,138.0039,138.0418,137.7675,137.985,26093.0
2019-06-26 11:00:00,145.91,146.28,145.24,145.24,19072.0,138.0039,138.3539,137.3702,137.3702,19072.0
2019-06-26 11:30:00,145.26,145.66,145.07,145.5,7784.0,137.3891,137.7675,137.2094,137.6161,7784.0
2019-06-26 12:00:00,145.57,145.62,145.12,145.32,16204.0,137.6823,137.7296,137.2567,137.4459,16204.0
2019-06-26 12:30:00,145.38,145.48,145.16,145.42,13802.0,137.5026,137.5972,137.2946,137.5405,13802.0
2019-06-26 13:00:00,145.43,145.43,145.13,145.3,9896.0,137.5499,137.5499,137.2662,137.427,9896.0
2019-06-26 13:30:00,145.35,145.69,145.14,145.6,14367.0,137.4743,137.7958,137.2756,137.7107,14367.0
2019-06-26 14:00:00,145.66,145.69,145.41,145.53,15607.0,137.7675,137.7958,137.531,137.6445,15607.0
2019-06-26 14:30:00,145.53,145.54,145.08,145.48,15250.0,137.6445,137.654,137.2189,137.5972,15250.0
2019-06-26 15:00:00,145.46,145.55,145.28,145.28,25837.0,137.5783,137.6634,137.4081,137.4081,25837.0
2019-06-26 15:30:00,145.34,145.67,145.22,145.38,94339.0,137.4648,137.7769,137.3513,137.5026,94339.0
2019-06-27 09:30:00,146.09,146.73,145.88,146.46,16757.0,138.1742,138.7795,137.9756,138.5241,16757.0
2019-06-27 10:00:00,146.46,146.54,146.07,146.08,9811.0,138.5241,138.5998,138.1553,138.1647,9811.0
2019-06-27 10:30:00,146.21,146.4,145.99,146.1,13457.0,138.2877,138.4674,138.0796,138.1836,13457.0
2019-06-27 11:00:00,146.13,146.3,145.83,146.18,23211.0,138.212,138.3728,137.9283,138.2593,23211.0
2019-06-27 11:30:00,146.22,146.27,146.15,146.27,29463.0,138.2971,138.3444,138.2309,138.3444,29463.0
2019-06-27 12:00:00,146.28,146.28,145.83,145.93,32815.0,138.3539,138.3539,137.9283,138.0228,32815.0
2019-06-27 12:30:00,145.96,146.3,145.89,146.11,15027.0,138.0512,138.3728,137.985,138.1931,15027.0
2019-06-27 13:00:00,146.11,146.29,145.95,146.29,16741.0,138.1931,138.3633,138.0418,138.3633,16741.0
2019-06-27 13:30:00,146.27,146.4,146.15,146.28,16865.0,138.3444,138.4674,138.2309,138.3539,16865.0
2019-06-27 14:00:00,146.25,146.29,146.01,146.08,20478.0,138.3255,138.3633,138.0985,138.1647,20478.0
2019-06-27 14:30:00,146.12,146.47,146.12,146.23,11789.0,138.2025,138.5336,138.2025,138.3066,11789.0
2019-06-27 15:00:00,146.25,146.96,146.21,146.73,87523.0,138.3255,138.997,138.2877,138.7795,87523.0
2019-06-27 15:30:00,146.76,146.8,146.14,146.52,77351.0,138.8079,138.8457,138.2215,138.5809,77351.0
2019-06-28 09:30:00,146.64,147.36,146.14,146.83,10525.0,138.6944,139.3754,138.2215,138.8741,10525.0
2019-06-28 10:00:00,146.89,147.07,146.76,146.84,13792.0,138.9308,139.1011,138.8079,138.8835,13792.0
2019-06-28 10:30:00,146.86,147.3,146.81,146.81,29933.0,138.9024,139.3186,138.8552,138.8552,29933.0
2019-06-28 11:00:00,146.85,147.16,146.77,146.96,44965.0,138.893,139.1862,138.8173,138.997,44965.0
2019-06-28 11:30:00,146.96,147.38,146.95,147.02,43476.0,138.997,139.3943,138.9876,139.0538,43476.0
2019-06-28 12:00:00,147.05,147.18,147.0,147.1,51527.0,139.0822,139.2051,139.0349,139.1294,51527.0
2019-06-28 12:30:00,147.1,147.22,146.98,147.16,38591.0,139.1294,139.2429,139.0159,139.1862,38591.0
2019-06-28 13:00:00,147.15,147.15,146.96,147.09,27719.0,139.1767,139.1767,138.997,139.12,27719.0
2019-06-28 13:30:00,147.08,147.17,146.95,146.95,51276.0,139.1105,139.1957,138.9876,138.9876,51276.0
2019-06-28 14:00:00,146.86,147.1,146.86,147.08,21566.0,138.9024,139.1294,138.9024,139.1105,21566.0
2019-06-28 14:30:00,147.08,147.62,146.98,147.56,64949.0,139.1105,139.6213,139.0159,139.5645,64949.0
2019-06-28 15:00:00,147.56,147.73,147.49,147.73,22825.0,139.5645,139.7253,139.4983,139.7253,22825.0
2019-06-28 15:30:00,147.82,148.88,147.68,148.85,111535.0,139.8104,140.813,139.678,140.7846,111535.0
2019-07-01 09:30:00,149.98,151.6,149.0,149.0,23937.0,141.8534,143.3856,140.9265,140.9265,23937.0
2019-07-01 10:00:00,149.14,150.28,149.01,150.22,8701.0,141.0589,142.1371,140.936,142.0804,8701.0
2019-07-01 10:30:00,150.29,150.64,150.29,150.38,13745.0,142.1466,142.4776,142.1466,142.2317,13745.0
2019-07-01 11:00:00,150.47,150.74,150.32,150.67,22017.0,142.3168,142.5722,142.175,142.506,22017.0
2019-07-01 11:30:00,150.68,151.53,150.23,150.36,108303.0,142.5155,143.3194,142.0898,142.2128,108303.0
2019-07-01 12:00:00,150.35,150.49,149.41,149.51,21186.0,142.2033,142.3358,141.3143,141.4089,21186.0
2019-07-01 12:30:00,149.62,149.72,148.88,148.89,12840.0,141.5129,141.6075,140.813,140.8225,12840.0
2019-07-01 13:00:00,148.89,149.33,148.77,148.88,18467.0,140.8225,141.2386,140.709,140.813,18467.0
2019-07-01 13:30:00,148.91,149.81,148.78,149.62,20228.0,140.8414,141.6926,140.7184,141.5129,20228.0
2019-07-01 14:00:00,149.68,149.69,148.81,148.82,20232.0,141.5696,141.5791,140.7468,140.7562,20232.0
2019-07-01 14:30:00,148.86,149.21,148.81,148.99,13218.0,140.7941,141.1251,140.7468,140.917,13218.0
2019-07-01 15:00:00,149.07,149.84,149.07,149.79,15988.0,140.9927,141.721,140.9927,141.6737,15988.0
2019-07-01 15:30:00,149.78,150.22,149.62,149.86,60487.0,141.6642,142.0804,141.5129,141.7399,60487.0
2019-07-02 09:30:00,149.73,150.55,149.48,150.28,22661.0,141.6169,142.3925,141.3805,142.1371,22661.0
2019-07-02 10:00:00,150.2,150.34,149.89,150.19,21244.0,142.0615,142.1939,141.7683,142.052,21244.0
2019-07-02 10:30:00,150.39,150.6,150.05,150.15,23925.0,142.2412,142.4398,141.9196,142.0142,23925.0
2019-07-02 11:00:00,150.11,150.26,150.0,150.1,14428.0,141.9763,142.1182,141.8723,141.9669,14428.0
2019-07-02 11:30:00,150.18,150.28,149.81,150.22,15304.0,142.0426,142.1371,141.6926,142.0804,15304.0
2019-07-02 12:00:00,150.27,150.65,150.24,150.62,18551.0,142.1277,142.4871,142.0993,142.4587,18551.0
2019-07-02 12:30:00,150.63,150.95,150.55,150.95,13748.0,142.4682,142.7708,142.3925,142.7708,13748.0
2019-07-02 13:00:00,150.92,151.25,150.69,151.15,12638.0,142.7425,143.0546,142.5249,142.96,12638.0
2019-07-02 13:30:00,151.18,151.46,151.15,151.46,12748.0,142.9884,143.2532,142.96,143.2532,12748.0
2019-07-02 14:00:00,151.41,151.56,150.72,150.8,22001.0,143.2059,143.3478,142.5533,142.629,22001.0
2019-07-02 14:30:00,150.81,150.89,149.95,150.03,18845.0,142.6384,142.7141,141.825,141.9007,18845.0
2019-07-02 15:00:00,150.04,150.42,149.89,150.19,24328.0,141.9101,142.2696,141.7683,142.052,24328.0
2019-07-02 15:30:00,150.21,151.0,150.12,151.0,75440.0,142.0709,142.8181,141.9858,142.8181,75440.0
2019-07-03 09:30:00,151.54,153.09,151.37,152.87,21509.0,143.3289,144.7949,143.1681,144.5868,21509.0
2019-07-03 10:00:00,152.85,153.05,151.96,152.27,16804.0,144.5679,144.757,143.7261,144.0193,16804.0
2019-07-03 10:30:00,152.37,152.58,151.54,151.74,19335.0,144.1139,144.3125,143.3289,143.518,19335.0
2019-07-03 11:00:00,151.68,152.25,151.62,152.25,22126.0,143.4613,144.0004,143.4045,144.0004,22126.0
2019-07-03 11:30:00,152.25,152.61,152.18,152.46,17429.0,144.0004,144.3409,143.9342,144.199,17429.0
2019-07-03 12:00:00,152.44,153.25,152.19,153.22,44242.0,144.1801,144.9462,143.9436,144.9178,44242.0
2019-07-03 12:30:00,153.21,154.09,152.8,153.14,62948.0,144.9084,145.7407,144.5206,144.8422,62948.0
2019-07-05 09:30:00,152.43,152.9,151.64,151.85,20075.0,144.1706,144.6152,143.4234,143.6221,20075.0
2019-07-05 10:00:00,151.79,152.35,151.79,151.93,9988.0,143.5653,144.095,143.5653,143.6977,9988.0
2019-07-05 10:30:00,151.9,151.96,151.51,151.59,9656.0,143.6694,143.7261,143.3005,143.3762,9656.0
2019-07-05 11:00:00,151.62,152.0,151.52,151.92,6855.0,143.4045,143.7639,143.3099,143.6883,6855.0
2019-07-05 11:30:00,151.9,152.04,151.49,151.61,18657.0,143.6694,143.8018,143.2816,143.3951,18657.0
2019-07-05 12:00:00,151.61,151.64,151.24,151.36,14853.0,143.3951,143.4234,143.0451,143.1586,14853.0
2019-07-05 12:30:00,151.41,151.59,151.4,151.51,7036.0,143.2059,143.3762,143.1965,143.3005,7036.0
2019-07-05 13:00:00,151.52,151.68,151.34,151.67,16834.0,143.3099,143.4613,143.1397,143.4518,16834.0
2019-07-05 13:30:00,151.7,151.87,151.7,151.75,8884.0,143.4802,143.641,143.4802,143.5275,8884.0
2019-07-05 14:00:00,151.79,152.33,151.79,152.24,6691.0,143.5653,144.0761,143.5653,143.9909,6691.0
2019-07-05 14:30:00,152.26,152.72,152.22,152.63,8292.0,144.0099,144.4449,143.972,144.3598,8292.0
2019-07-05 15:00:00,152.72,152.75,152.41,152.71,6211.0,144.4449,144.4733,144.1517,144.4355,6211.0
2019-07-05 15:30:00,152.73,152.78,152.51,152.76,27931.0,144.4544,144.5017,144.2463,144.4828,27931.0
2019-07-08 09:30:00,152.34,152.34,151.35,151.61,6395.0,144.0855,144.0855,143.1492,143.3951,6395.0
2019-07-08 10:00:00,151.64,152.08,151.37,151.77,8896.0,143.4234,143.8396,143.1681,143.5464,8896.0
2019-07-08 10:30:00,151.5,151.99,151.5,151.67,6349.0,143.291,143.7545,143.291,143.4518,6349.0
2019-07-08 11:00:00,151.92,152.18,151.72,151.79,3201.0,143.6883,143.9342,143.4991,143.5653,3201.0
2019-07-08 11:30:00,151.73,152.22,151.73,152.12,21116.0,143.5086,143.972,143.5086,143.8774,21116.0
2019-07-08 12:00:00,152.15,152.15,151.75,151.89,13553.0,143.9058,143.9058,143.5275,143.6599,13553.0
2019-07-08 12:30:00,151.91,151.97,151.48,151.64,8000.0,143.6788,143.7356,143.2721,143.4234,8000.0
2019-07-08 13:00:00,151.6,151.77,151.56,151.64,14611.0,143.3856,143.5464,143.3478,143.4234,14611.0
2019-07-08 13:30:00,151.67,151.79,151.62,151.74,7229.0,143.4518,143.5653,143.4045,143.518,7229.0
2019-07-08 14:00:00,151.68,151.83,151.52,151.83,8915.0,143.4613,143.6032,143.3099,143.6032,8915.0
2019-07-08 14:30:00,151.83,152.13,151.79,151.87,20838.0,143.6032,143.8869,143.5653,143.641,20838.0
2019-07-08 15:00:00,151.88,152.03,151.74,151.97,11972.0,143.6504,143.7923,143.518,143.7356,11972.0
2019-07-08 15:30:00,151.96,152.33,151.84,152.1,55046.0,143.7261,144.0761,143.6126,143.8585,55046.0
2019-07-09 09:30:00,151.8,152.98,151.8,152.02,13993.0,143.5748,144.6908,143.5748,143.7829,13993.0
2019-07-09 10:00:00,151.9,152.31,151.76,151.9,17955.0,143.6694,144.0571,143.5369,143.6694,17955.0
2019-07-09 10:30:00,151.86,152.4,151.86,152.22,24076.0,143.6315,144.1423,143.6315,143.972,24076.0
2019-07-09 11:00:00,152.17,152.56,152.0,152.41,18778.0,143.9247,144.2936,143.7639,144.1517,18778.0
2019-07-09 11:30:00,152.34,152.8,152.33,152.73,8303.0,144.0855,144.5206,144.0761,144.4544,8303.0
2019-07-09 12:00:00,152.66,152.93,152.65,152.76,9566.0,144.3882,144.6435,144.3787,144.4828,9566.0
2019-07-09 12:30:00,152.81,152.84,152.62,152.71,8550.0,144.5301,144.5584,144.3503,144.4355,8550.0
2019-07-09 13:00:00,152.67,152.76,152.59,152.71,12302.0,144.3976,144.4828,144.322,144.4355,12302.0
2019-07-09 13:30:00,152.72,152.85,152.52,152.58,16157.0,144.4449,144.5679,144.2558,144.3125,16157.0
2019-07-09 14:00:00,152.56,152.65,152.28,152.28,17589.0,144.2936,144.3787,144.0288,144.0288,17589.0
2019-07-09 14:30:00,152.34,152.49,152.15,152.19,20711.0,144.0855,144.2274,143.9058,143.9436,20711.0
2019-07-09 15:00:00,152.18,152.32,152.14,152.18,31952.0,143.9342,144.0666,143.8964,143.9342,31952.0
2019-07-09 15:30:00,152.19,152.59,152.15,152.48,63983.0,143.9436,144.322,143.9058,144.2179,63983.0
2019-07-10 09:30:00,151.72,152.59,150.82,151.61,22741.0,143.4991,144.322,142.6479,143.3951,22741.0
2019-07-10 10:00:00,151.7,151.72,150.92,150.99,34080.0,143.4802,143.4991,142.7425,142.8087,34080.0
2019-07-10 10:30:00,151.03,151.16,150.35,150.39,17030.0,142.8465,142.9695,142.2033,142.2412,17030.0
2019-07-10 11:00:00,150.31,150.78,150.17,150.78,26154.0,142.1655,142.61,142.0331,142.61,26154.0
2019-07-10 11:30:00,150.8,151.08,150.66,150.72,14895.0,142.629,142.8938,142.4965,142.5533,14895.0
2019-07-10 12:00:00,150.76,150.99,150.4,150.4,19804.0,142.5911,142.8087,142.2506,142.2506,19804.0
2019-07-10 12:30:00,150.48,150.6,150.39,150.42,9581.0,142.3263,142.4398,142.2412,142.2696,9581.0
2019-07-10 13:00:00,150.45,150.49,150.13,150.13,8956.0,142.2979,142.3358,141.9953,141.9953,8956.0
2019-07-10 13:30:00,150.18,150.21,149.85,149.95,18729.0,142.0426,142.0709,141.7304,141.825,18729.0
2019-07-10 14:00:00,149.98,150.07,149.53,149.71,15995.0,141.8534,141.9385,141.4278,141.598,15995.0
2019-07-10 14:30:00,149.7,149.87,149.69,149.82,19008.0,141.5886,141.7494,141.5791,141.7021,19008.0
2019-07-10 15:00:00,149.8,149.86,149.66,149.75,30447.0,141.6831,141.7399,141.5507,141.6359,30447.0
2019-07-10 15:30:00,149.73,149.81,149.51,149.73,82325.0,141.6169,141.6926,141.4089,141.6169,82325.0
2019-07-11 09:30:00,150.94,151.43,150.0,150.32,20489.0,142.7614,143.2248,141.8723,142.175,20489.0
2019-07-11 10:00:00,150.44,150.59,149.97,150.17,24725.0,142.2885,142.4303,141.8439,142.0331,24725.0
2019-07-11 10:30:00,150.17,150.26,149.75,149.93,12720.0,142.0331,142.1182,141.6359,141.8061,12720.0
2019-07-11 11:00:00,149.94,150.52,149.94,150.46,29461.0,141.8156,142.3641,141.8156,142.3074,29461.0
2019-07-11 11:30:00,150.36,150.75,150.28,150.74,32491.0,142.2128,142.5817,142.1371,142.5722,32491.0
2019-07-11 12:00:00,150.8,150.99,150.65,150.74,53408.0,142.629,142.8087,142.4871,142.5722,53408.0
2019-07-11 12:30:00,150.74,150.96,150.73,150.89,23343.0,142.5722,142.7803,142.5628,142.7141,23343.0
2019-07-11 13:00:00,150.97,150.97,150.41,150.41,11557.0,142.7898,142.7898,142.2601,142.2601,11557.0
2019-07-11 13:30:00,150.43,150.48,149.94,150.13,14299.0,142.279,142.3263,141.8156,141.9953,14299.0
2019-07-11 14:00:00,150.18,150.22,149.9,149.99,15309.0,142.0426,142.0804,141.7777,141.8629,15309.0
2019-07-11 14:30:00,149.99,150.24,149.92,150.24,21441.0,141.8629,142.0993,141.7966,142.0993,21441.0
2019-07-11 15:00:00,150.24,150.44,150.02,150.37,42196.0,142.0993,142.2885,141.8912,142.2223,42196.0
2019-07-11 15:30:00,150.39,150.7,150.08,150.15,155298.0,142.2412,142.5344,141.948,142.0142,155298.0
2019-07-12 09:30:00,150.01,150.73,148.36,148.65,19401.0,141.8818,142.5628,140.3212,140.5955,19401.0
2019-07-12 10:00:00,148.53,148.56,147.78,147.89,32277.0,140.482,140.5103,139.7726,139.8766,32277.0
2019-07-12 10:30:00,147.89,148.04,147.38,147.81,40576.0,139.8766,140.0185,139.3943,139.801,40576.0
2019-07-12 11:00:00,147.81,148.4,147.81,148.09,36059.0,139.801,140.359,139.801,140.0658,36059.0
2019-07-12 11:30:00,148.2,148.24,147.67,147.96,29876.0,140.1698,140.2077,139.6686,139.9428,29876.0
2019-07-12 12:00:00,147.96,148.03,147.1,147.35,29789.0,139.9428,140.0091,139.1294,139.3659,29789.0
2019-07-12 12:30:00,147.32,147.51,147.12,147.51,24659.0,139.3375,139.5172,139.1484,139.5172,24659.0
2019-07-12 13:00:00,147.58,147.97,147.09,147.37,37412.0,139.5834,139.9523,139.12,139.3848,37412.0
2019-07-12 13:30:00,147.38,147.72,147.15,147.44,48165.0,139.3943,139.7159,139.1767,139.451,48165.0
2019-07-12 14:00:00,147.49,147.81,147.3,147.81,23480.0,139.4983,139.801,139.3186,139.801,23480.0
2019-07-12 14:30:00,147.83,148.29,147.76,147.98,23783.0,139.8199,140.255,139.7537,139.9618,23783.0
2019-07-12 15:00:00,148.0,148.26,147.91,148.13,27923.0,139.9807,140.2266,139.8956,140.1036,27923.0
2019-07-12 15:30:00,148.17,148.32,147.73,148.02,96047.0,140.1415,140.2833,139.7253,139.9996,96047.0
2019-07-15 09:30:00,147.91,148.37,146.77,148.04,27236.0,139.8956,140.3306,138.8173,140.0185,27236.0
2019-07-15 10:00:00,148.02,148.37,147.92,148.31,10180.0,139.9996,140.3306,139.905,140.2739,10180.0
2019-07-15 10:30:00,148.31,148.57,148.27,148.32,16074.0,140.2739,140.5198,140.236,140.2833,16074.0
2019-07-15 11:00:00,148.4,148.57,148.04,148.19,45494.0,140.359,140.5198,140.0185,140.1604,45494.0
2019-07-15 11:30:00,148.21,148.48,148.09,148.27,13095.0,140.1793,140.4347,140.0658,140.236,13095.0
2019-07-15 12:00:00,148.27,148.48,148.24,148.45,15062.0,140.236,140.4347,140.2077,140.4063,15062.0
2019-07-15 12:30:00,148.44,148.88,148.43,148.8,13371.0,140.3968,140.813,140.3874,140.7373,13371.0
2019-07-15 13:00:00,148.87,149.07,148.81,148.99,13834.0,140.8035,140.9927,140.7468,140.917,13834.0
2019-07-15 13:30:00,148.99,149.24,148.9,149.1,8996.0,140.917,141.1535,140.8319,141.0211,8996.0
2019-07-15 14:00:00,149.08,149.62,149.07,149.44,8604.0,141.0022,141.5129,140.9927,141.3427,8604.0
2019-07-15 14:30:00,149.39,149.55,149.38,149.52,9354.0,141.2954,141.4467,141.2859,141.4183,9354.0
2019-07-15 15:00:00,149.55,149.67,149.21,149.49,38070.0,141.4467,141.5602,141.1251,141.3899,38070.0
2019-07-15 15:30:00,149.44,149.45,148.65,148.79,67944.0,141.3427,141.3521,140.5955,140.7279,67944.0
2019-07-16 09:30:00,149.08,149.48,148.45,148.59,6527.0,141.0022,141.3805,140.4063,140.5387,6527.0
2019-07-16 10:00:00,148.47,148.5,147.81,147.94,6528.0,140.4252,140.4536,139.801,139.9239,6528.0
2019-07-16 10:30:00,147.89,148.31,147.79,148.3,9810.0,139.8766,140.2739,139.7821,140.2644,9810.0
2019-07-16 11:00:00,148.28,148.54,148.2,148.38,10934.0,140.2455,140.4914,140.1698,140.3401,10934.0
2019-07-16 11:30:00,148.37,148.43,147.7,147.75,16871.0,140.3306,140.3874,139.6969,139.7442,16871.0
2019-07-16 12:00:00,147.7,148.24,147.55,148.21,19067.0,139.6969,140.2077,139.5551,140.1793,19067.0
2019-07-16 12:30:00,148.1,148.67,147.94,148.36,10871.0,140.0753,140.6144,139.9239,140.3212,10871.0
2019-07-16 13:00:00,148.4,148.65,148.39,148.5,14718.0,140.359,140.5955,140.3495,140.4536,14718.0
2019-07-16 13:30:00,148.6,148.6,148.2,148.21,9833.0,140.5482,140.5482,140.1698,140.1793,9833.0
2019-07-16 14:00:00,148.21,148.6,148.21,148.53,21054.0,140.1793,140.5482,140.1793,140.482,21054.0
2019-07-16 14:30:00,148.43,148.82,148.36,148.69,12281.0,140.3874,140.7562,140.3212,140.6333,12281.0
2019-07-16 15:00:00,148.71,148.75,148.35,148.35,15582.0,140.6522,140.69,140.3117,140.3117,15582.0
2019-07-16 15:30:00,148.33,148.6,148.28,148.43,39575.0,140.2928,140.5482,140.2455,140.3874,39575.0
2019-07-17 09:30:00,148.86,148.98,148.21,148.77,12265.0,140.7941,140.9076,140.1793,140.709,12265.0
2019-07-17 10:00:00,148.81,149.15,148.65,149.02,6648.0,140.7468,141.0684,140.5955,140.9454,6648.0
2019-07-17 10:30:00,148.99,149.14,148.41,148.41,20076.0,140.917,141.0589,140.3685,140.3685,20076.0
2019-07-17 11:00:00,148.52,148.79,148.41,148.71,11858.0,140.4725,140.7279,140.3685,140.6522,11858.0
2019-07-17 11:30:00,148.69,148.73,148.4,148.56,11718.0,140.6333,140.6711,140.359,140.5103,11718.0
2019-07-17 12:00:00,148.56,148.68,148.38,148.68,8810.0,140.5103,140.6238,140.3401,140.6238,8810.0
2019-07-17 12:30:00,148.69,148.7,148.57,148.64,9114.0,140.6333,140.6427,140.5198,140.586,9114.0
2019-07-17 13:00:00,148.63,148.66,148.32,148.37,7817.0,140.5765,140.6049,140.2833,140.3306,7817.0
2019-07-17 13:30:00,148.39,148.41,148.28,148.3,14410.0,140.3495,140.3685,140.2455,140.2644,14410.0
2019-07-17 14:00:00,148.31,148.52,148.18,148.47,16561.0,140.2739,140.4725,140.1509,140.4252,16561.0
2019-07-17 14:30:00,148.5,148.51,148.15,148.2,29616.0,140.4536,140.463,140.1226,140.1698,29616.0
2019-07-17 15:00:00,148.16,148.28,147.86,147.89,18146.0,140.132,140.2455,139.8483,139.8766,18146.0
2019-07-17 15:30:00,147.87,148.17,147.66,147.84,46785.0,139.8577,140.1415,139.6591,139.8293,46785.0
2019-07-18 09:30:00,147.91,148.38,147.56,147.86,7079.0,139.8956,140.3401,139.5645,139.8483,7079.0
2019-07-18 10:00:00,148.0,148.5,147.93,148.41,15371.0,139.9807,140.4536,139.9145,140.3685,15371.0
2019-07-18 10:30:00,148.43,148.57,148.17,148.41,26900.0,140.3874,140.5198,140.1415,140.3685,26900.0
2019-07-18 11:00:00,148.41,148.53,148.2,148.31,27952.0,140.3685,140.482,140.1698,140.2739,27952.0
2019-07-18 11:30:00,148.26,148.31,147.39,147.63,16901.0,140.2266,140.2739,139.4037,139.6307,16901.0
2019-07-18 12:00:00,147.63,147.97,147.6,147.74,24521.0,139.6307,139.9523,139.6024,139.7348,24521.0
2019-07-18 12:30:00,147.73,147.8,147.3,147.42,36252.0,139.7253,139.7915,139.3186,139.4321,36252.0
2019-07-18 13:00:00,147.52,148.05,147.46,147.9,30838.0,139.5267,140.028,139.4699,139.8861,30838.0
2019-07-18 13:30:00,147.87,148.04,147.69,148.01,25533.0,139.8577,140.0185,139.6875,139.9901,25533.0
2019-07-18 14:00:00,148.03,148.34,147.91,148.15,26437.0,140.0091,140.3023,139.8956,140.1226,26437.0
2019-07-18 14:30:00,148.11,148.7,148.05,148.21,32175.0,140.0847,140.6427,140.028,140.1793,32175.0
2019-07-18 15:00:00,148.22,148.39,147.67,147.92,35849.0,140.1888,140.3495,139.6686,139.905,35849.0
2019-07-18 15:30:00,147.87,148.02,147.39,147.86,102102.0,139.8577,139.9996,139.4037,139.8483,102102.0
2019-07-19 09:30:00,148.17,148.64,147.78,148.13,17541.0,140.1415,140.586,139.7726,140.1036,17541.0
2019-07-19 10:00:00,148.02,148.22,147.49,147.74,14794.0,139.9996,140.1888,139.4983,139.7348,14794.0
2019-07-19 10:30:00,147.91,148.49,147.84,148.32,20747.0,139.8956,140.4441,139.8293,140.2833,20747.0
2019-07-19 11:00:00,148.35,148.44,148.14,148.44,10135.0,140.3117,140.3968,140.1131,140.3968,10135.0
2019-07-19 11:30:00,148.45,148.62,148.17,148.26,13652.0,140.4063,140.5671,140.1415,140.2266,13652.0
2019-07-19 12:00:00,148.26,148.67,147.85,148.24,25258.0,140.2266,140.6144,139.8388,140.2077,25258.0
2019-07-19 12:30:00,148.25,148.28,147.63,147.69,52200.0,140.2171,140.2455,139.6307,139.6875,52200.0
2019-07-19 13:00:00,147.7,148.06,147.49,147.99,34021.0,139.6969,140.0374,139.4983,139.9712,34021.0
2019-07-19 13:30:00,148.06,148.12,147.6,147.69,5886.0,140.0374,140.0942,139.6024,139.6875,5886.0
2019-07-19 14:00:00,147.74,147.93,147.17,147.22,12661.0,139.7348,139.9145,139.1957,139.2429,12661.0
2019-07-19 14:30:00,147.3,147.35,147.15,147.3,9269.0,139.3186,139.3659,139.1767,139.3186,9269.0
2019-07-19 15:00:00,147.28,147.29,146.52,146.66,20696.0,139.2997,139.3092,138.5809,138.7133,20696.0
2019-07-19 15:30:00,146.69,147.03,146.18,146.19,48403.0,138.7417,139.0632,138.2593,138.2688,48403.0
2019-07-22 09:30:00,146.65,147.06,146.4,146.78,8294.0,138.7038,139.0916,138.4674,138.8268,8294.0
2019-07-22 10:00:00,146.84,147.33,146.84,147.1,5910.0,138.8835,139.347,138.8835,139.1294,5910.0
2019-07-22 10:30:00,147.3,147.71,146.51,147.35,28382.0,139.3186,139.7064,138.5714,139.3659,28382.0
2019-07-22 11:00:00,147.36,147.4,146.78,146.97,12372.0,139.3754,139.4132,138.8268,139.0065,12372.0
2019-07-22 11:30:00,147.0,147.29,146.79,147.22,6706.0,139.0349,139.3092,138.8362,139.2429,6706.0
2019-07-22 12:00:00,147.16,147.16,146.84,147.0,22179.0,139.1862,139.1862,138.8835,139.0349,22179.0
2019-07-22 12:30:00,147.01,147.56,146.97,147.56,11215.0,139.0443,139.5645,139.0065,139.5645,11215.0
2019-07-22 13:00:00,147.48,147.56,147.33,147.4,10230.0,139.4889,139.5645,139.347,139.4132,10230.0
2019-07-22 13:30:00,147.4,147.74,147.29,147.73,8508.0,139.4132,139.7348,139.3092,139.7253,8508.0
2019-07-22 14:00:00,147.71,147.76,147.45,147.45,8901.0,139.7064,139.7537,139.4605,139.4605,8901.0
2019-07-22 14:30:00,147.43,147.48,147.21,147.4,10984.0,139.4416,139.4889,139.2335,139.4132,10984.0
2019-07-22 15:00:00,147.41,147.57,147.01,147.26,14565.0,139.4226,139.574,139.0443,139.2808,14565.0
2019-07-22 15:30:00,147.26,147.26,146.97,147.21,60033.0,139.2808,139.2808,139.0065,139.2335,60033.0
2019-07-23 09:30:00,147.71,148.05,146.16,146.74,31576.0,139.7064,140.028,138.2404,138.789,31576.0
2019-07-23 10:00:00,146.85,147.34,146.59,147.01,8083.0,138.893,139.3564,138.6471,139.0443,8083.0
2019-07-23 10:30:00,146.96,147.2,146.9,147.17,11566.0,138.997,139.224,138.9403,139.1957,11566.0
2019-07-23 11:00:00,147.38,147.58,147.22,147.3,8989.0,139.3943,139.5834,139.2429,139.3186,8989.0
2019-07-23 11:30:00,147.27,147.44,147.07,147.09,14105.0,139.2902,139.451,139.1011,139.12,14105.0
2019-07-23 12:00:00,147.15,147.51,147.05,147.33,67818.0,139.1767,139.5172,139.0822,139.347,67818.0
2019-07-23 12:30:00,147.36,147.71,147.28,147.28,14302.0,139.3754,139.7064,139.2997,139.2997,14302.0
2019-07-23 13:00:00,147.2,147.21,146.86,146.93,12228.0,139.224,139.2335,138.9024,138.9687,12228.0
2019-07-23 13:30:00,146.95,147.54,146.88,147.49,11999.0,138.9876,139.5456,138.9214,139.4983,11999.0
2019-07-23 14:00:00,147.5,147.51,146.94,147.25,14658.0,139.5078,139.5172,138.9781,139.2713,14658.0
2019-07-23 14:30:00,147.22,147.38,147.11,147.31,16835.0,139.2429,139.3943,139.1389,139.3281,16835.0
2019-07-23 15:00:00,147.32,147.4,146.96,147.36,35353.0,139.3375,139.4132,138.997,139.3754,35353.0
2019-07-23 15:30:00,147.37,147.4,147.16,147.32,47921.0,139.3848,139.4132,139.1862,139.3375,47921.0
2019-07-24 09:30:00,147.11,147.47,146.38,147.25,11331.0,139.1389,139.4794,138.4485,139.2713,11331.0
2019-07-24 10:00:00,147.48,147.77,147.29,147.36,6665.0,139.4889,139.7631,139.3092,139.3754,6665.0
2019-07-24 10:30:00,147.52,147.97,147.45,147.5,12389.0,139.5267,139.9523,139.4605,139.5078,12389.0
2019-07-24 11:00:00,147.47,147.55,147.22,147.22,5393.0,139.4794,139.5551,139.2429,139.2429,5393.0
2019-07-24 11:30:00,147.34,147.87,147.31,147.58,12311.0,139.3564,139.8577,139.3281,139.5834,12311.0
2019-07-24 12:00:00,147.72,148.11,147.68,148.03,10633.0,139.7159,140.0847,139.678,140.0091,10633.0
2019-07-24 12:30:00,148.03,148.15,147.95,148.09,15535.0,140.0091,140.1226,139.9334,140.0658,15535.0
2019-07-24 13:00:00,148.12,148.2,148.02,148.06,7303.0,140.0942,140.1698,139.9996,140.0374,7303.0
2019-07-24 13:30:00,148.1,148.54,148.04,148.47,9029.0,140.0753,140.4914,140.0185,140.4252,9029.0
2019-07-24 14:00:00,148.52,148.82,148.23,148.35,8014.0,140.4725,140.7562,140.1982,140.3117,8014.0
2019-07-24 14:30:00,148.42,148.72,148.33,148.52,11022.0,140.3779,140.6617,140.2928,140.4725,11022.0
2019-07-24 15:00:00,148.53,149.08,148.32,149.08,10497.0,140.482,141.0022,140.2833,141.0022,10497.0
2019-07-24 15:30:00,149.14,149.15,147.92,148.39,102196.0,141.0589,141.0684,139.905,140.3495,102196.0
2019-07-25 09:30:00,148.01,149.17,147.4,148.94,14657.0,139.9901,141.0873,139.4132,140.8697,14657.0
2019-07-25 10:00:00,148.85,149.0,148.5,148.68,16963.0,140.7846,140.9265,140.4536,140.6238,16963.0
2019-07-25 10:30:00,148.69,149.42,148.48,149.26,14200.0,140.6333,141.3237,140.4347,141.1724,14200.0
2019-07-25 11:00:00,149.13,149.24,148.55,148.9,15598.0,141.0495,141.1535,140.5009,140.8319,15598.0
2019-07-25 11:30:00,148.94,149.26,148.89,149.08,12774.0,140.8697,141.1724,140.8225,141.0022,12774.0
2019-07-25 12:00:00,149.04,149.22,148.62,148.76,9652.0,140.9643,141.1346,140.5671,140.6995,9652.0
2019-07-25 12:30:00,148.66,149.03,148.03,148.55,14563.0,140.6049,140.9549,140.0091,140.5009,14563.0
2019-07-25 13:00:00,148.5,148.5,148.04,148.44,14071.0,140.4536,140.4536,140.0185,140.3968,14071.0
2019-07-25 13:30:00,148.56,148.78,148.19,148.43,11795.0,140.5103,140.7184,140.1604,140.3874,11795.0
2019-07-25 14:00:00,148.43,148.6,148.33,148.37,10962.0,140.3874,140.5482,140.2928,140.3306,10962.0
2019-07-25 14:30:00,148.31,148.49,147.85,148.0,12883.0,140.2739,140.4441,139.8388,139.9807,12883.0
2019-07-25 15:00:00,148.03,148.11,147.6,148.06,19318.0,140.0091,140.0847,139.6024,140.0374,19318.0
2019-07-25 15:30:00,148.08,148.32,147.77,147.88,45851.0,140.0563,140.2833,139.7631,139.8672,45851.0
2019-07-26 09:30:00,148.1,149.97,147.69,148.58,14321.0,140.0753,141.8439,139.6875,140.5293,14321.0
2019-07-26 10:00:00,148.56,149.07,148.55,148.87,7880.0,140.5103,140.9927,140.5009,140.8035,7880.0
2019-07-26 10:30:00,148.87,149.16,148.45,149.16,13054.0,140.8035,141.0778,140.4063,141.0778,13054.0
2019-07-26 11:00:00,149.11,149.53,148.94,149.4,43095.0,141.0305,141.4278,140.8697,141.3048,43095.0
2019-07-26 11:30:00,149.4,149.82,149.19,149.51,15813.0,141.3048,141.7021,141.1062,141.4089,15813.0
2019-07-26 12:00:00,149.51,149.69,149.34,149.66,9206.0,141.4089,141.5791,141.2481,141.5507,9206.0
2019-07-26 12:30:00,149.61,149.78,149.29,149.69,10210.0,141.5034,141.6642,141.2008,141.5791,10210.0
2019-07-26 13:00:00,149.59,150.14,149.59,149.73,10372.0,141.4845,142.0047,141.4845,141.6169,10372.0
2019-07-26 13:30:00,149.71,149.79,149.31,149.31,12260.0,141.598,141.6737,141.2197,141.2197,12260.0
2019-07-26 14:00:00,149.33,149.33,149.09,149.14,13833.0,141.2386,141.2386,141.0116,141.0589,13833.0
2019-07-26 14:30:00,149.15,149.15,148.74,149.03,14794.0,141.0684,141.0684,140.6806,140.9549,14794.0
2019-07-26 15:00:00,149.1,149.2,148.76,148.89,20080.0,141.0211,141.1157,140.6995,140.8225,20080.0
2019-07-26 15:30:00,148.94,149.53,148.94,149.52,43068.0,140.8697,141.4278,140.8697,141.4183,43068.0
2019-07-29 09:30:00,149.76,150.4,149.07,149.23,10840.0,141.6453,142.2506,140.9927,141.144,10840.0
2019-07-29 10:00:00,149.09,150.48,149.09,150.38,7865.0,141.0116,142.3263,141.0116,142.2317,7865.0
2019-07-29 10:30:00,150.31,150.6,150.22,150.37,5402.0,142.1655,142.4398,142.0804,142.2223,5402.0
2019-07-29 11:00:00,150.47,150.58,150.22,150.25,5557.0,142.3168,142.4209,142.0804,142.1088,5557.0
2019-07-29 11:30:00,150.2,150.6,150.15,150.36,7459.0,142.0615,142.4398,142.0142,142.2128,7459.0
2019-07-29 12:00:00,150.58,150.66,150.41,150.57,6891.0,142.4209,142.4965,142.2601,142.4114,6891.0
2019-07-29 12:30:00,150.54,150.61,150.27,150.4,6508.0,142.3831,142.4493,142.1277,142.2506,6508.0
2019-07-29 13:00:00,150.37,150.37,150.1,150.34,4988.0,142.2223,142.2223,141.9669,142.1939,4988.0
2019-07-29 13:30:00,150.37,150.79,150.37,150.7,12167.0,142.2223,142.6195,142.2223,142.5344,12167.0
2019-07-29 14:00:00,150.68,150.74,150.34,150.36,8297.0,142.5155,142.5722,142.1939,142.2128,8297.0
2019-07-29 14:30:00,150.36,150.36,149.79,150.13,14038.0,142.2128,142.2128,141.6737,141.9953,14038.0
2019-07-29 15:00:00,150.11,150.2,149.99,150.13,13582.0,141.9763,142.0615,141.8629,141.9953,13582.0
2019-07-29 15:30:00,150.16,150.38,150.03,150.38,27769.0,142.0236,142.2317,141.9007,142.2317,27769.0
2019-07-30 09:30:00,149.26,149.73,148.58,149.0,28941.0,141.1724,141.6169,140.5293,140.9265,28941.0
2019-07-30 10:00:00,148.95,149.1,148.73,149.0,45746.0,140.8792,141.0211,140.6711,140.9265,45746.0
2019-07-30 10:30:00,149.0,149.49,148.92,149.24,35370.0,140.9265,141.3899,140.8508,141.1535,35370.0
2019-07-30 11:00:00,149.26,149.78,149.17,149.37,24281.0,141.1724,141.6642,141.0873,141.2764,24281.0
2019-07-30 11:30:00,149.43,149.56,149.19,149.32,6223.0,141.3332,141.4562,141.1062,141.2292,6223.0
2019-07-30 12:00:00,149.26,149.54,149.23,149.47,7400.0,141.1724,141.4372,141.144,141.371,7400.0
2019-07-30 12:30:00,149.45,149.65,149.06,149.25,15750.0,141.3521,141.5413,140.9832,141.1629,15750.0
2019-07-30 13:00:00,149.39,149.46,149.14,149.14,5514.0,141.2954,141.3616,141.0589,141.0589,5514.0
2019-07-30 13:30:00,149.23,149.44,149.08,149.08,4502.0,141.144,141.3427,141.0022,141.0022,4502.0
2019-07-30 14:00:00,149.24,149.57,149.19,149.52,7753.0,141.1535,141.4656,141.1062,141.4183,7753.0
2019-07-30 14:30:00,149.48,149.55,149.33,149.49,7079.0,141.3805,141.4467,141.2386,141.3899,7079.0
2019-07-30 15:00:00,149.49,149.55,149.19,149.22,6963.0,141.3899,141.4467,141.1062,141.1346,6963.0
2019-07-30 15:30:00,149.19,149.54,149.03,149.5,52762.0,141.1062,141.4372,140.9549,141.3994,52762.0
2019-07-31 09:30:00,149.45,149.93,148.31,148.51,42755.0,141.3521,141.8061,140.2739,140.463,42755.0
2019-07-31 10:00:00,148.86,149.02,148.31,148.81,46261.0,140.7941,140.9454,140.2739,140.7468,46261.0
2019-07-31 10:30:00,148.81,149.16,148.59,148.94,12980.0,140.7468,141.0778,140.5387,140.8697,12980.0
2019-07-31 11:00:00,149.09,149.87,149.08,149.8,6498.0,141.0116,141.7494,141.0022,141.6831,6498.0
2019-07-31 11:30:00,149.87,150.25,149.87,150.02,10548.0,141.7494,142.1088,141.7494,141.8912,10548.0
2019-07-31 12:00:00,150.22,150.32,150.12,150.18,8308.0,142.0804,142.175,141.9858,142.0426,8308.0
2019-07-31 12:30:00,150.14,150.41,149.97,150.32,9808.0,142.0047,142.2601,141.8439,142.175,9808.0
2019-07-31 13:00:00,150.34,150.58,150.31,150.4,11499.0,142.1939,142.4209,142.1655,142.2506,11499.0
2019-07-31 13:30:00,150.45,150.54,150.17,150.25,11119.0,142.2979,142.3831,142.0331,142.1088,11119.0
2019-07-31 14:00:00,150.19,150.24,149.83,150.06,7967.0,142.052,142.0993,141.7115,141.9291,7967.0
2019-07-31 14:30:00,150.15,150.21,148.16,148.99,21338.0,142.0142,142.0709,140.132,140.917,21338.0
2019-07-31 15:00:00,149.0,150.12,148.88,150.12,19567.0,140.9265,141.9858,140.813,141.9858,19567.0
2019-07-31 15:30:00,150.11,150.11,148.68,148.77,60724.0,141.9763,141.9763,140.6238,140.709,60724.0
2019-08-01 09:30:00,149.04,149.87,148.89,149.46,8822.0,140.9643,141.7494,140.8225,141.3616,8822.0
2019-08-01 10:00:00,150.03,150.24,149.03,150.24,16800.0,141.9007,142.0993,140.9549,142.0993,16800.0
2019-08-01 10:30:00,150.24,150.25,149.79,150.16,7373.0,142.0993,142.1088,141.6737,142.0236,7373.0
2019-08-01 11:00:00,150.16,150.21,149.54,150.19,6802.0,142.0236,142.0709,141.4372,142.052,6802.0
2019-08-01 11:30:00,150.22,150.76,150.21,150.46,10297.0,142.0804,142.5911,142.0709,142.3074,10297.0
2019-08-01 12:00:00,150.45,150.71,150.33,150.5,7990.0,142.2979,142.5438,142.1844,142.3452,7990.0
2019-08-01 12:30:00,150.48,150.84,150.48,150.74,6419.0,142.3263,142.6668,142.3263,142.5722,6419.0
2019-08-01 13:00:00,150.7,151.03,149.82,149.82,8223.0,142.5344,142.8465,141.7021,141.7021,8223.0
2019-08-01 13:30:00,149.6,150.01,148.9,149.41,10420.0,141.494,141.8818,140.8319,141.3143,10420.0
2019-08-01 14:00:00,149.33,149.45,148.59,149.11,12120.0,141.2386,141.3521,140.5387,141.0305,12120.0
2019-08-01 14:30:00,149.13,149.13,148.42,148.94,11369.0,141.0495,141.0495,140.3779,140.8697,11369.0
2019-08-01 15:00:00,148.98,149.46,148.76,149.34,10739.0,140.9076,141.3616,140.6995,141.2481,10739.0
2019-08-01 15:30:00,149.35,149.45,148.85,149.01,38098.0,141.2575,141.3521,140.7846,140.936,38098.0
2019-08-02 09:30:00,148.48,148.69,147.15,147.41,11870.0,140.4347,140.6333,139.1767,139.4226,11870.0
2019-08-02 10:00:00,147.53,148.0,147.51,147.68,8527.0,139.5361,139.9807,139.5172,139.678,8527.0
2019-08-02 10:30:00,147.68,147.76,147.15,147.65,24075.0,139.678,139.7537,139.1767,139.6496,24075.0
2019-08-02 11:00:00,147.57,147.7,147.1,147.29,10750.0,139.574,139.6969,139.1294,139.3092,10750.0
2019-08-02 11:30:00,147.47,147.97,147.15,147.97,4186.0,139.4794,139.9523,139.1767,139.9523,4186.0
2019-08-02 12:00:00,147.9,148.09,147.77,148.09,5427.0,139.8861,140.0658,139.7631,140.0658,5427.0
2019-08-02 12:30:00,147.96,148.15,147.72,147.72,4059.0,139.9428,140.1226,139.7159,139.7159,4059.0
2019-08-02 13:00:00,147.78,147.8,147.31,147.68,8852.0,139.7726,139.7915,139.3281,139.678,8852.0
2019-08-02 13:30:00,147.64,147.83,147.57,147.63,6213.0,139.6402,139.8199,139.574,139.6307,6213.0
2019-08-02 14:00:00,147.59,148.23,147.5,147.93,10003.0,139.5929,140.1982,139.5078,139.9145,10003.0
2019-08-02 14:30:00,147.85,148.02,147.85,147.92,2706.0,139.8388,139.9996,139.8388,139.905,2706.0
2019-08-02 15:00:00,147.95,148.22,147.54,148.03,12972.0,139.9334,140.1888,139.5456,140.0091,12972.0
2019-08-02 15:30:00,148.02,148.48,147.83,147.86,46655.0,139.9996,140.4347,139.8199,139.8483,46655.0
2019-08-05 09:30:00,145.47,146.49,143.7,144.99,12466.0,137.5878,138.5525,135.9137,137.1338,12466.0
2019-08-05 10:00:00,145.11,145.35,144.49,144.83,6099.0,137.2473,137.4743,136.6609,136.9824,6099.0
2019-08-05 10:30:00,144.8,145.25,144.55,145.09,15210.0,136.9541,137.3797,136.7176,137.2284,15210.0
2019-08-05 11:00:00,145.09,145.95,144.97,145.94,14314.0,137.2284,138.0418,137.1149,138.0323,14314.0
2019-08-05 11:30:00,146.04,146.31,145.74,145.95,10210.0,138.1269,138.3823,137.8431,138.0418,10210.0
2019-08-05 12:00:00,145.91,145.97,145.35,145.35,7099.0,138.0039,138.0607,137.4743,137.4743,7099.0
2019-08-05 12:30:00,145.57,145.66,145.08,145.24,7876.0,137.6823,137.7675,137.2189,137.3702,7876.0
2019-08-05 13:00:00,145.25,145.73,145.25,145.66,7480.0,137.3797,137.8337,137.3797,137.7675,7480.0
2019-08-05 13:30:00,145.4,145.73,145.0,145.04,9199.0,137.5216,137.8337,137.1432,137.1811,9199.0
2019-08-05 14:00:00,145.02,145.23,144.66,144.78,15096.0,137.1621,137.3608,136.8217,136.9352,15096.0
2019-08-05 14:30:00,144.73,144.83,144.12,144.41,17498.0,136.8879,136.9824,136.3109,136.5852,17498.0
2019-08-05 15:00:00,144.24,144.33,143.25,143.89,14420.0,136.4244,136.5095,135.4881,136.0934,14420.0
2019-08-05 15:30:00,143.86,144.88,143.79,144.57,56580.0,136.065,137.0297,135.9988,136.7365,56580.0
2019-08-06 09:30:00,150.7,153.67,148.55,152.4,59938.0,142.5344,145.3435,140.5009,144.1423,59938.0
2019-08-06 10:00:00,152.39,152.99,150.67,152.89,28141.0,144.1328,144.7003,142.506,144.6057,28141.0
2019-08-06 10:30:00,152.91,153.44,151.05,151.11,28046.0,144.6246,145.1259,142.8654,142.9222,28046.0
2019-08-06 11:00:00,151.35,152.72,150.61,151.48,24322.0,143.1492,144.4449,142.4493,143.2721,24322.0
2019-08-06 11:30:00,151.62,152.05,150.33,152.05,28469.0,143.4045,143.8112,142.1844,143.8112,28469.0
2019-08-06 12:00:00,151.87,152.29,150.51,151.0,23293.0,143.641,144.0382,142.3547,142.8181,23293.0
2019-08-06 12:30:00,151.0,151.2,149.87,150.12,21515.0,142.8181,143.0073,141.7494,141.9858,21515.0
2019-08-06 13:00:00,150.19,150.85,150.1,150.24,18107.0,142.052,142.6763,141.9669,142.0993,18107.0
2019-08-06 13:30:00,150.36,151.01,149.91,150.91,13647.0,142.2128,142.8276,141.7872,142.733,13647.0
2019-08-06 14:00:00,150.84,152.1,150.36,152.1,19402.0,142.6668,143.8585,142.2128,143.8585,19402.0
2019-08-06 14:30:00,152.03,152.66,151.77,151.96,24551.0,143.7923,144.3882,143.5464,143.7261,24551.0
2019-08-06 15:00:00,151.97,152.54,151.42,152.25,28166.0,143.7356,144.2747,143.2154,144.0004,28166.0
2019-08-06 15:30:00,152.3,152.64,151.77,152.37,87173.0,144.0477,144.3693,143.5464,144.1139,87173.0
2019-08-07 09:30:00,151.65,151.7,148.73,149.21,37900.0,143.4329,143.4802,140.6711,141.1251,37900.0
2019-08-07 10:00:00,149.21,150.78,149.05,150.69,31407.0,141.1251,142.61,140.9738,142.5249,31407.0
2019-08-07 10:30:00,150.5,151.35,149.97,150.09,40074.0,142.3452,143.1492,141.8439,141.9574,40074.0
2019-08-07 11:00:00,150.0,150.0,149.12,149.27,40637.0,141.8723,141.8723,141.04,141.1819,40637.0
2019-08-07 11:30:00,149.28,150.24,149.17,149.96,18116.0,141.1913,142.0993,141.0873,141.8345,18116.0
2019-08-07 12:00:00,149.97,150.13,149.65,150.06,21892.0,141.8439,141.9953,141.5413,141.9291,21892.0
2019-08-07 12:30:00,150.12,151.11,150.07,151.06,16005.0,141.9858,142.9222,141.9385,142.8749,16005.0
2019-08-07 13:00:00,151.15,151.36,150.3,150.7,44428.0,142.96,143.1586,142.1561,142.5344,44428.0
2019-08-07 13:30:00,150.76,151.91,150.69,151.38,36244.0,142.5911,143.6788,142.5249,143.1775,36244.0
2019-08-07 14:00:00,151.5,151.99,151.28,151.79,12365.0,143.291,143.7545,143.083,143.5653,12365.0
2019-08-07 14:30:00,151.72,152.49,151.57,152.49,14118.0,143.4991,144.2274,143.3572,144.2274,14118.0
2019-08-07 15:00:00,152.37,152.95,152.03,152.95,34241.0,144.1139,144.6625,143.7923,144.6625,34241.0
2019-08-07 15:30:00,152.92,153.07,152.39,152.81,59890.0,144.6341,144.776,144.1328,144.5301,59890.0
2019-08-08 09:30:00,153.07,153.93,152.79,153.58,37034.0,144.776,145.5894,144.5111,145.2583,37034.0
2019-08-08 10:00:00,153.7,153.94,153.13,153.64,30097.0,145.3718,145.5988,144.8327,145.3151,30097.0
2019-08-08 10:30:00,153.54,153.9,153.36,153.66,36819.0,145.2205,145.561,145.0502,145.334,36819.0
2019-08-08 11:00:00,153.56,154.23,153.5,153.99,23776.0,145.2394,145.8731,145.1827,145.6461,23776.0
2019-08-08 11:30:00,154.01,154.7,153.96,154.59,8799.0,145.665,146.3176,145.6177,146.2136,8799.0
2019-08-08 12:00:00,154.54,154.63,154.11,154.4,30686.0,146.1663,146.2514,145.7596,146.0339,30686.0
2019-08-08 12:30:00,154.38,154.45,154.15,154.37,27967.0,146.015,146.0812,145.7974,146.0055,27967.0
2019-08-08 13:00:00,154.4,154.49,154.03,154.03,18843.0,146.0339,146.119,145.6839,145.6839,18843.0
2019-08-08 13:30:00,153.94,154.36,153.94,154.24,14999.0,145.5988,145.9961,145.5988,145.8826,14999.0
2019-08-08 14:00:00,154.16,154.39,153.84,153.84,11298.0,145.8069,146.0244,145.5042,145.5042,11298.0
2019-08-08 14:30:00,153.82,154.06,153.58,153.98,17550.0,145.4853,145.7123,145.2583,145.6367,17550.0
2019-08-08 15:00:00,154.01,154.3,153.95,154.14,18753.0,145.665,145.9393,145.6083,145.788,18753.0
2019-08-08 15:30:00,154.11,154.66,154.1,154.66,65963.0,145.7596,146.2798,145.7502,146.2798,65963.0
2019-08-09 09:30:00,154.21,154.75,153.27,153.76,13711.0,145.8542,146.3649,144.9651,145.4286,13711.0
2019-08-09 10:00:00,153.47,153.99,153.04,153.35,6394.0,145.1543,145.6461,144.7476,145.0408,6394.0
2019-08-09 10:30:00,153.17,153.82,152.9,153.51,14471.0,144.8705,145.4853,144.6152,145.1921,14471.0
2019-08-09 11:00:00,153.5,153.63,153.1,153.1,13241.0,145.1827,145.3056,144.8043,144.8043,13241.0
2019-08-09 11:30:00,153.15,153.36,152.82,153.07,5947.0,144.8516,145.0502,144.5395,144.776,5947.0
2019-08-09 12:00:00,153.04,153.19,152.5,152.72,7302.0,144.7476,144.8895,144.2368,144.4449,7302.0
2019-08-09 12:30:00,152.71,154.05,152.68,153.73,6100.0,144.4355,145.7029,144.4071,145.4002,6100.0
2019-08-09 13:00:00,153.68,154.03,153.39,154.03,5797.0,145.3529,145.6839,145.0786,145.6839,5797.0
2019-08-09 13:30:00,154.0,154.2,153.78,154.11,6631.0,145.6556,145.8447,145.4475,145.7596,6631.0
2019-08-09 14:00:00,153.98,154.33,153.98,154.3,2338.0,145.6367,145.9677,145.6367,145.9393,2338.0
2019-08-09 14:30:00,154.28,154.36,153.98,154.36,12120.0,145.9204,145.9961,145.6367,145.9961,12120.0
2019-08-09 15:00:00,154.38,154.77,154.28,154.59,8941.0,146.015,146.3838,145.9204,146.2136,8941.0
2019-08-09 15:30:00,154.7,154.9,153.93,153.98,30502.0,146.3176,146.5068,145.5894,145.6367,30502.0
2019-08-12 09:30:00,153.33,154.67,152.94,154.3,15111.0,145.0219,146.2893,144.653,145.9393,15111.0
2019-08-12 10:00:00,154.49,155.47,153.9,155.31,11600.0,146.119,147.0459,145.561,146.8946,11600.0
2019-08-12 10:30:00,155.39,155.5,154.84,155.11,12628.0,146.9703,147.0743,146.4501,146.7054,12628.0
2019-08-12 11:00:00,155.16,155.16,154.21,154.86,6436.0,146.7527,146.7527,145.8542,146.469,6436.0
2019-08-12 11:30:00,154.87,155.16,154.19,154.97,15009.0,146.4784,146.7527,145.8353,146.573,15009.0
2019-08-12 12:00:00,154.85,155.2,154.85,155.04,4933.0,146.4595,146.7906,146.4595,146.6392,4933.0
2019-08-12 12:30:00,155.01,155.2,154.6,154.76,8600.0,146.6108,146.7906,146.2231,146.3744,8600.0
2019-08-12 13:00:00,154.64,154.85,154.55,154.6,4858.0,146.2609,146.4595,146.1758,146.2231,4858.0
2019-08-12 13:30:00,154.61,154.68,154.09,154.21,5181.0,146.2325,146.2987,145.7407,145.8542,5181.0
2019-08-12 14:00:00,154.24,154.24,153.8,153.91,4135.0,145.8826,145.8826,145.4664,145.5704,4135.0
2019-08-12 14:30:00,153.92,154.26,153.62,153.63,7165.0,145.5799,145.9015,145.2962,145.3056,7165.0
2019-08-12 15:00:00,153.86,154.29,153.75,154.29,5853.0,145.5232,145.9299,145.4191,145.9299,5853.0
2019-08-12 15:30:00,154.28,154.55,154.08,154.25,7668.0,145.9204,146.1758,145.7312,145.892,7668.0
2019-08-13 09:30:00,153.72,155.75,153.72,155.03,16426.0,145.3907,147.3107,145.3907,146.6298,16426.0
2019-08-13 10:00:00,155.05,156.03,154.92,155.76,16187.0,146.6487,147.5756,146.5257,147.3202,16187.0
2019-08-13 10:30:00,155.67,155.67,154.68,154.77,13731.0,147.2351,147.2351,146.2987,146.3838,13731.0
2019-08-13 11:00:00,154.82,155.19,154.6,154.97,9822.0,146.4311,146.7811,146.2231,146.573,9822.0
2019-08-13 11:30:00,154.67,155.75,154.67,155.75,12450.0,146.2893,147.3107,146.2893,147.3107,12450.0
2019-08-13 12:00:00,155.83,156.12,155.56,156.06,11820.0,147.3864,147.6607,147.131,147.604,11820.0
2019-08-13 12:30:00,156.06,156.06,155.66,155.66,3924.0,147.604,147.604,147.2256,147.2256,3924.0
2019-08-13 13:00:00,155.8,155.96,155.04,155.04,8099.0,147.358,147.5094,146.6392,146.6392,8099.0
2019-08-13 13:30:00,155.19,155.32,155.03,155.19,10795.0,146.7811,146.904,146.6298,146.7811,10795.0
2019-08-13 14:00:00,155.25,155.3,155.09,155.29,13914.0,146.8378,146.8851,146.6865,146.8757,13914.0
2019-08-13 14:30:00,155.24,155.57,155.16,155.46,10184.0,146.8284,147.1405,146.7527,147.0365,10184.0
2019-08-13 15:00:00,155.52,155.52,155.13,155.35,18065.0,147.0932,147.0932,146.7243,146.9324,18065.0
2019-08-13 15:30:00,155.29,155.62,155.13,155.45,36197.0,146.8757,147.1878,146.7243,147.027,36197.0
2019-08-14 09:30:00,153.28,154.18,152.96,153.92,15367.0,144.9746,145.8258,144.6719,145.5799,15367.0
2019-08-14 10:00:00,153.7,154.03,153.28,153.85,5362.0,145.3718,145.6839,144.9746,145.5137,5362.0
2019-08-14 10:30:00,153.56,154.02,153.24,153.44,6246.0,145.2394,145.6745,144.9368,145.1259,6246.0
2019-08-14 11:00:00,153.41,153.44,152.33,152.67,8872.0,145.0975,145.1259,144.0761,144.3976,8872.0
2019-08-14 11:30:00,152.8,153.02,152.28,152.33,6198.0,144.5206,144.7287,144.0288,144.0761,6198.0
2019-08-14 12:00:00,152.38,152.38,151.76,152.04,7028.0,144.1234,144.1234,143.5369,143.8018,7028.0
2019-08-14 12:30:00,152.39,152.39,151.86,151.86,2793.0,144.1328,144.1328,143.6315,143.6315,2793.0
2019-08-14 13:00:00,151.78,152.75,151.66,152.67,4917.0,143.5559,144.4733,143.4424,144.3976,4917.0
2019-08-14 13:30:00,152.26,153.04,152.25,152.83,11155.0,144.0099,144.7476,144.0004,144.549,11155.0
2019-08-14 14:00:00,152.82,152.85,152.2,152.29,5884.0,144.5395,144.5679,143.9531,144.0382,5884.0
2019-08-14 14:30:00,152.4,152.4,151.71,152.06,4713.0,144.1423,144.1423,143.4897,143.8207,4713.0
2019-08-14 15:00:00,151.94,152.54,151.6,152.19,14228.0,143.7072,144.2747,143.3856,143.9436,14228.0
2019-08-14 15:30:00,151.85,152.39,151.51,151.76,31446.0,143.6221,144.1328,143.3005,143.5369,31446.0
2019-08-15 09:30:00,151.86,152.41,151.21,152.37,18808.0,143.6315,144.1517,143.0167,144.1139,18808.0
2019-08-15 10:00:00,152.37,152.88,152.09,152.53,5221.0,144.1139,144.5963,143.8491,144.2652,5221.0
2019-08-15 10:30:00,152.36,153.29,152.36,152.97,6126.0,144.1044,144.984,144.1044,144.6814,6126.0
2019-08-15 11:00:00,152.9,152.9,152.42,152.65,3445.0,144.6152,144.6152,144.1612,144.3787,3445.0
2019-08-15 11:30:00,152.93,152.93,152.04,152.84,24285.0,144.6435,144.6435,143.8018,144.5584,24285.0
2019-08-15 12:00:00,152.99,153.14,152.79,152.79,6487.0,144.7003,144.8422,144.5111,144.5111,6487.0
2019-08-15 12:30:00,152.71,152.97,152.6,152.82,5160.0,144.4355,144.6814,144.3314,144.5395,5160.0
2019-08-15 13:00:00,152.9,153.09,152.75,152.75,7214.0,144.6152,144.7949,144.4733,144.4733,7214.0
2019-08-15 13:30:00,152.95,152.95,151.96,152.18,11344.0,144.6625,144.6625,143.7261,143.9342,11344.0
2019-08-15 14:00:00,152.06,152.79,151.93,152.6,69751.0,143.8207,144.5111,143.6977,144.3314,69751.0
2019-08-15 14:30:00,152.6,152.6,152.16,152.21,23597.0,144.3314,144.3314,143.9153,143.9626,23597.0
2019-08-15 15:00:00,152.37,152.58,152.03,152.09,15594.0,144.1139,144.3125,143.7923,143.8491,15594.0
2019-08-15 15:30:00,152.2,152.45,151.81,151.98,52097.0,143.9531,144.1896,143.5842,143.745,52097.0
2019-08-16 09:30:00,152.94,154.32,152.94,153.39,7002.0,144.653,145.9582,144.653,145.0786,7002.0
2019-08-16 10:00:00,153.57,153.97,153.09,153.27,9018.0,145.2489,145.6272,144.7949,144.9651,9018.0
2019-08-16 10:30:00,153.25,153.34,153.02,153.14,17237.0,144.9462,145.0313,144.7287,144.8422,17237.0
2019-08-16 11:00:00,153.14,153.2,152.7,152.91,20060.0,144.8422,144.8989,144.426,144.6246,20060.0
2019-08-16 11:30:00,152.9,153.01,152.42,152.43,8562.0,144.6152,144.7192,144.1612,144.1706,8562.0
2019-08-16 12:00:00,152.35,152.58,152.13,152.47,11164.0,144.095,144.3125,143.8869,144.2085,11164.0
2019-08-16 12:30:00,152.43,152.51,152.31,152.45,6339.0,144.1706,144.2463,144.0571,144.1896,6339.0
2019-08-16 13:00:00,152.53,152.65,152.44,152.57,7379.0,144.2652,144.3787,144.1801,144.3031,7379.0
2019-08-16 13:30:00,152.57,152.71,152.44,152.56,9554.0,144.3031,144.4355,144.1801,144.2936,9554.0
2019-08-16 14:00:00,152.51,152.58,152.26,152.45,4000.0,144.2463,144.3125,144.0099,144.1896,4000.0
2019-08-16 14:30:00,152.5,152.57,152.33,152.53,7478.0,144.2368,144.3031,144.0761,144.2652,7478.0
2019-08-16 15:00:00,152.57,152.79,152.52,152.69,8639.0,144.3031,144.5111,144.2558,144.4166,8639.0
2019-08-16 15:30:00,152.63,153.33,152.56,152.71,49477.0,144.3598,145.0219,144.2936,144.4355,49477.0
2019-08-19 09:30:00,154.37,154.76,153.36,154.41,34528.0,146.0055,146.3744,145.0502,146.0434,34528.0
2019-08-19 10:00:00,154.42,154.87,154.41,154.71,4336.0,146.0528,146.4784,146.0434,146.3271,4336.0
2019-08-19 10:30:00,154.67,154.68,154.08,154.14,5403.0,146.2893,146.2987,145.7312,145.788,5403.0
2019-08-19 11:00:00,154.07,154.1,153.69,154.0,6242.0,145.7218,145.7502,145.3624,145.6556,6242.0
2019-08-19 11:30:00,153.95,154.14,153.44,153.49,10770.0,145.6083,145.788,145.1259,145.1732,10770.0
2019-08-19 12:00:00,153.4,153.65,153.36,153.51,8588.0,145.0881,145.3245,145.0502,145.1921,8588.0
2019-08-19 12:30:00,153.44,153.51,153.01,153.43,9310.0,145.1259,145.1921,144.7192,145.1165,9310.0
2019-08-19 13:00:00,153.45,153.82,153.42,153.77,7553.0,145.1354,145.4853,145.107,145.438,7553.0
2019-08-19 13:30:00,153.7,153.8,153.34,153.34,26413.0,145.3718,145.4664,145.0313,145.0313,26413.0
2019-08-19 14:00:00,153.33,153.47,153.09,153.29,16277.0,145.0219,145.1543,144.7949,144.984,16277.0
2019-08-19 14:30:00,153.33,153.6,153.3,153.46,17307.0,145.0219,145.2772,144.9935,145.1448,17307.0
2019-08-19 15:00:00,153.47,153.49,153.18,153.28,14685.0,145.1543,145.1732,144.88,144.9746,14685.0
2019-08-19 15:30:00,153.26,153.41,153.01,153.19,32971.0,144.9557,145.0975,144.7192,144.8895,32971.0
2019-08-20 09:30:00,153.45,153.79,152.62,153.18,15660.0,145.1354,145.457,144.3503,144.88,15660.0
2019-08-20 10:00:00,152.86,153.46,152.55,153.24,17651.0,144.5773,145.1448,144.2841,144.9368,17651.0
2019-08-20 10:30:00,153.39,153.39,152.58,152.7,8189.0,145.0786,145.0786,144.3125,144.426,8189.0
2019-08-20 11:00:00,152.72,153.12,152.67,152.71,17039.0,144.4449,144.8233,144.3976,144.4355,17039.0
2019-08-20 11:30:00,152.68,152.68,152.13,152.18,12221.0,144.4071,144.4071,143.8869,143.9342,12221.0
2019-08-20 12:00:00,152.21,152.48,152.1,152.31,36431.0,143.9626,144.2179,143.8585,144.0571,36431.0
2019-08-20 12:30:00,152.3,152.4,152.0,152.17,41224.0,144.0477,144.1423,143.7639,143.9247,41224.0
2019-08-20 13:00:00,152.15,152.28,152.0,152.03,58370.0,143.9058,144.0288,143.7639,143.7923,58370.0
2019-08-20 13:30:00,152.04,152.13,151.79,151.91,11043.0,143.8018,143.8869,143.5653,143.6788,11043.0
2019-08-20 14:00:00,151.86,151.92,151.5,151.77,13989.0,143.6315,143.6883,143.291,143.5464,13989.0
2019-08-20 14:30:00,151.74,151.84,151.61,151.68,17781.0,143.518,143.6126,143.3951,143.4613,17781.0
2019-08-20 15:00:00,151.71,151.71,151.28,151.64,38597.0,143.4897,143.4897,143.083,143.4234,38597.0
2019-08-20 15:30:00,151.62,151.65,150.97,151.15,54997.0,143.4045,143.4329,142.7898,142.96,54997.0
2019-08-21 09:30:00,151.67,152.14,151.3,151.46,24005.0,143.4518,143.8964,143.1019,143.2532,24005.0
2019-08-21 10:00:00,151.5,152.0,151.5,151.62,24674.0,143.291,143.7639,143.291,143.4045,24674.0
2019-08-21 10:30:00,151.74,152.1,151.47,151.94,26642.0,143.518,143.8585,143.2627,143.7072,26642.0
2019-08-21 11:00:00,151.97,152.0,151.55,151.84,49495.0,143.7356,143.7639,143.3383,143.6126,49495.0
2019-08-21 11:30:00,151.79,151.94,151.67,151.73,44634.0,143.5653,143.7072,143.4518,143.5086,44634.0
2019-08-21 12:00:00,151.74,151.83,151.35,151.59,58710.0,143.518,143.6032,143.1492,143.3762,58710.0
2019-08-21 12:30:00,151.59,151.76,151.56,151.57,48520.0,143.3762,143.5369,143.3478,143.3572,48520.0
2019-08-21 13:00:00,151.56,151.71,151.56,151.64,27436.0,143.3478,143.4897,143.3478,143.4234,27436.0
2019-08-21 13:30:00,151.65,151.75,151.26,151.39,42347.0,143.4329,143.5275,143.064,143.187,42347.0
2019-08-21 14:00:00,151.39,151.49,150.83,150.94,18195.0,143.187,143.2816,142.6573,142.7614,18195.0
2019-08-21 14:30:00,150.99,151.16,150.91,151.03,25618.0,142.8087,142.9695,142.733,142.8465,25618.0
2019-08-21 15:00:00,151.0,151.18,150.86,150.92,28806.0,142.8181,142.9884,142.6857,142.7425,28806.0
2019-08-21 15:30:00,150.98,151.55,150.98,151.14,123869.0,142.7992,143.3383,142.7992,142.9505,123869.0
2019-08-22 09:30:00,151.66,151.74,150.97,151.16,9286.0,143.4424,143.518,142.7898,142.9695,9286.0
2019-08-22 10:00:00,151.17,151.39,150.57,150.57,32360.0,142.9789,143.187,142.4114,142.4114,32360.0
2019-08-22 10:30:00,150.53,150.72,150.0,150.0,5468.0,142.3736,142.5533,141.8723,141.8723,5468.0
2019-08-22 11:00:00,150.16,150.59,150.03,150.51,7282.0,142.0236,142.4303,141.9007,142.3547,7282.0
2019-08-22 11:30:00,150.51,150.95,150.51,150.87,8207.0,142.3547,142.7708,142.3547,142.6952,8207.0
2019-08-22 12:00:00,150.86,151.34,150.8,151.17,12435.0,142.6857,143.1397,142.629,142.9789,12435.0
2019-08-22 12:30:00,151.19,151.34,151.04,151.17,13877.0,142.9978,143.1397,142.856,142.9789,13877.0
2019-08-22 13:00:00,151.22,151.34,151.1,151.25,27117.0,143.0262,143.1397,142.9127,143.0546,27117.0
2019-08-22 13:30:00,151.23,151.36,151.1,151.18,35012.0,143.0357,143.1586,142.9127,142.9884,35012.0
2019-08-22 14:00:00,151.18,151.29,151.04,151.04,20402.0,142.9884,143.0924,142.856,142.856,20402.0
2019-08-22 14:30:00,151.13,151.26,150.94,151.15,14285.0,142.9411,143.064,142.7614,142.96,14285.0
2019-08-22 15:00:00,151.14,151.21,150.94,151.16,10645.0,142.9505,143.0167,142.7614,142.9695,10645.0
2019-08-22 15:30:00,151.18,151.58,151.08,151.17,87052.0,142.9884,143.3667,142.8938,142.9789,87052.0
2019-08-23 09:30:00,150.8,151.56,150.36,151.17,29996.0,142.629,143.3478,142.2128,142.9789,29996.0
2019-08-23 10:00:00,151.38,151.82,150.89,150.89,7006.0,143.1775,143.5937,142.7141,142.7141,7006.0
2019-08-23 10:30:00,151.11,151.92,151.11,151.62,18482.0,142.9222,143.6883,142.9222,143.4045,18482.0
2019-08-23 11:00:00,151.75,151.76,149.6,149.63,9802.0,143.5275,143.5369,141.494,141.5224,9802.0
2019-08-23 11:30:00,149.66,149.88,149.03,149.03,27335.0,141.5507,141.7588,140.9549,140.9549,27335.0
2019-08-23 12:00:00,148.87,149.61,148.71,149.38,7400.0,140.8035,141.5034,140.6522,141.2859,7400.0
2019-08-23 12:30:00,149.38,149.92,149.37,149.59,6904.0,141.2859,141.7966,141.2764,141.4845,6904.0
2019-08-23 13:00:00,149.45,149.57,149.06,149.2,6222.0,141.3521,141.4656,140.9832,141.1157,6222.0
2019-08-23 13:30:00,149.15,149.63,149.15,149.55,7248.0,141.0684,141.5224,141.0684,141.4467,7248.0
2019-08-23 14:00:00,149.4,149.68,149.33,149.63,10810.0,141.3048,141.5696,141.2386,141.5224,10810.0
2019-08-23 14:30:00,149.62,149.8,149.19,149.52,9809.0,141.5129,141.6831,141.1062,141.4183,9809.0
2019-08-23 15:00:00,149.39,149.39,148.9,148.93,15998.0,141.2954,141.2954,140.8319,140.8603,15998.0
2019-08-23 15:30:00,148.93,149.11,148.03,148.55,39529.0,140.8603,141.0305,140.0091,140.5009,39529.0
2019-08-26 09:30:00,149.32,150.4,149.13,149.43,10175.0,141.2292,142.2506,141.0495,141.3332,10175.0
2019-08-26 10:00:00,149.29,149.67,149.14,149.63,9427.0,141.2008,141.5602,141.0589,141.5224,9427.0
2019-08-26 10:30:00,149.63,149.82,149.02,149.8,8944.0,141.5224,141.7021,140.9454,141.6831,8944.0
2019-08-26 11:00:00,149.76,150.16,149.69,149.89,11331.0,141.6453,142.0236,141.5791,141.7683,11331.0
2019-08-26 11:30:00,149.94,150.09,149.74,149.83,13512.0,141.8156,141.9574,141.6264,141.7115,13512.0
2019-08-26 12:00:00,149.8,149.96,149.33,149.89,11139.0,141.6831,141.8345,141.2386,141.7683,11139.0
2019-08-26 12:30:00,149.78,149.92,149.48,149.85,10305.0,141.6642,141.7966,141.3805,141.7304,10305.0
2019-08-26 13:00:00,149.84,149.91,149.4,149.56,14130.0,141.721,141.7872,141.3048,141.4562,14130.0
2019-08-26 13:30:00,149.59,149.65,149.36,149.49,11669.0,141.4845,141.5413,141.267,141.3899,11669.0
2019-08-26 14:00:00,149.47,149.52,149.04,149.41,17082.0,141.371,141.4183,140.9643,141.3143,17082.0
2019-08-26 14:30:00,149.42,149.68,149.4,149.52,17730.0,141.3237,141.5696,141.3048,141.4183,17730.0
2019-08-26 15:00:00,149.55,149.71,149.41,149.5,31757.0,141.4467,141.598,141.3143,141.3994,31757.0
2019-08-26 15:30:00,149.53,149.71,149.22,149.63,62068.0,141.4278,141.598,141.1346,141.5224,62068.0
2019-08-27 09:30:00,150.87,151.44,150.64,151.11,42775.0,142.6952,143.2343,142.4776,142.9222,42775.0
2019-08-27 10:00:00,151.12,151.19,150.88,151.06,53274.0,142.9316,142.9978,142.7046,142.8749,53274.0
2019-08-27 10:30:00,151.06,151.15,150.82,150.93,29902.0,142.8749,142.96,142.6479,142.7519,29902.0
2019-08-27 11:00:00,150.88,150.88,150.17,150.64,12369.0,142.7046,142.7046,142.0331,142.4776,12369.0
2019-08-27 11:30:00,150.72,151.1,150.68,150.86,17519.0,142.5533,142.9127,142.5155,142.6857,17519.0
2019-08-27 12:00:00,151.02,151.02,150.49,150.8,8918.0,142.837,142.837,142.3358,142.629,8918.0
2019-08-27 12:30:00,150.85,150.88,150.13,150.19,11455.0,142.6763,142.7046,141.9953,142.052,11455.0
2019-08-27 13:00:00,150.08,150.96,150.04,150.95,21562.0,141.948,142.7803,141.9101,142.7708,21562.0
2019-08-27 13:30:00,150.99,151.8,150.89,151.8,39738.0,142.8087,143.5748,142.7141,143.5748,39738.0
2019-08-27 14:00:00,151.79,152.25,151.67,152.03,30114.0,143.5653,144.0004,143.4518,143.7923,30114.0
2019-08-27 14:30:00,151.97,152.46,151.86,152.42,26582.0,143.7356,144.199,143.6315,144.1612,26582.0
2019-08-27 15:00:00,152.52,152.75,152.25,152.35,20688.0,144.2558,144.4733,144.0004,144.095,20688.0
2019-08-27 15:30:00,152.38,153.08,152.24,152.88,115831.0,144.1234,144.7854,143.9909,144.5963,115831.0
2019-08-28 09:30:00,152.51,153.83,152.46,152.82,16580.0,144.2463,145.4948,144.199,144.5395,16580.0
2019-08-28 10:00:00,152.83,153.33,152.63,153.07,13991.0,144.549,145.0219,144.3598,144.776,13991.0
2019-08-28 10:30:00,153.16,153.49,152.39,152.39,29691.0,144.8611,145.1732,144.1328,144.1328,29691.0
2019-08-28 11:00:00,152.39,152.4,151.69,152.29,21039.0,144.1328,144.1423,143.4707,144.0382,21039.0
2019-08-28 11:30:00,152.14,152.45,151.81,152.21,30890.0,143.8964,144.1896,143.5842,143.9626,30890.0
2019-08-28 12:00:00,152.13,152.3,151.88,152.08,22038.0,143.8869,144.0477,143.6504,143.8396,22038.0
2019-08-28 12:30:00,152.07,152.17,151.71,152.08,13049.0,143.8301,143.9247,143.4897,143.8396,13049.0
2019-08-28 13:00:00,152.11,152.46,152.03,152.34,12250.0,143.868,144.199,143.7923,144.0855,12250.0
2019-08-28 13:30:00,152.32,152.68,152.25,152.5,13241.0,144.0666,144.4071,144.0004,144.2368,13241.0
2019-08-28 14:00:00,152.55,153.38,152.54,153.38,17896.0,144.2841,145.0692,144.2747,145.0692,17896.0
2019-08-28 14:30:00,153.46,153.77,153.24,153.28,25039.0,145.1448,145.438,144.9368,144.9746,25039.0
2019-08-28 15:00:00,153.4,153.43,152.99,153.12,19699.0,145.0881,145.1165,144.7003,144.8233,19699.0
2019-08-28 15:30:00,153.11,153.38,152.92,153.0,42414.0,144.8138,145.0692,144.6341,144.7098,42414.0
2019-08-29 09:30:00,154.22,154.81,153.57,154.24,10910.0,145.8637,146.4217,145.2489,145.8826,10910.0
2019-08-29 10:00:00,154.22,154.34,153.64,154.34,17632.0,145.8637,145.9771,145.3151,145.9771,17632.0
2019-08-29 10:30:00,154.48,154.48,153.5,154.09,13663.0,146.1096,146.1096,145.1827,145.7407,13663.0
2019-08-29 11:00:00,153.92,154.28,153.77,154.19,7448.0,145.5799,145.9204,145.438,145.8353,7448.0
2019-08-29 11:30:00,154.22,154.68,154.22,154.64,20759.0,145.8637,146.2987,145.8637,146.2609,20759.0
2019-08-29 12:00:00,154.58,155.2,154.56,155.1,14417.0,146.2041,146.7906,146.1852,146.696,14417.0
2019-08-29 12:30:00,155.08,155.42,155.08,155.39,9219.0,146.6771,146.9986,146.6771,146.9703,9219.0
2019-08-29 13:00:00,155.35,155.6,155.07,155.36,32247.0,146.9324,147.1689,146.6676,146.9419,32247.0
2019-08-29 13:30:00,155.28,155.71,155.2,155.51,14031.0,146.8662,147.2729,146.7906,147.0838,14031.0
2019-08-29 14:00:00,155.55,155.72,155.37,155.62,7215.0,147.1216,147.2824,146.9513,147.1878,7215.0
2019-08-29 14:30:00,155.64,155.68,155.41,155.41,9151.0,147.2067,147.2445,146.9892,146.9892,9151.0
2019-08-29 15:00:00,155.37,155.47,155.19,155.21,5507.0,146.9513,147.0459,146.7811,146.8,5507.0
2019-08-29 15:30:00,155.23,155.26,154.91,155.17,23790.0,146.8189,146.8473,146.5163,146.7622,23790.0
2019-08-30 09:30:00,156.09,156.66,154.9,155.31,13044.0,147.6323,148.1714,146.5068,146.8946,13044.0
2019-08-30 10:00:00,155.37,155.41,154.5,154.66,11569.0,146.9513,146.9892,146.1285,146.2798,11569.0
2019-08-30 10:30:00,154.7,154.85,154.35,154.37,14762.0,146.3176,146.4595,145.9866,146.0055,14762.0
2019-08-30 11:00:00,154.46,154.46,152.88,153.16,7969.0,146.0906,146.0906,144.5963,144.8611,7969.0
2019-08-30 11:30:00,153.13,153.67,153.09,153.37,8656.0,144.8327,145.3435,144.7949,145.0597,8656.0
2019-08-30 12:00:00,153.41,153.63,153.06,153.63,5703.0,145.0975,145.3056,144.7665,145.3056,5703.0
2019-08-30 12:30:00,153.77,154.14,153.59,154.08,4552.0,145.438,145.788,145.2678,145.7312,4552.0
2019-08-30 13:00:00,154.12,154.18,153.77,154.11,14728.0,145.7691,145.8258,145.438,145.7596,14728.0
2019-08-30 13:30:00,154.09,154.12,153.64,153.74,12426.0,145.7407,145.7691,145.3151,145.4097,12426.0
2019-08-30 14:00:00,153.8,153.94,153.7,153.72,14480.0,145.4664,145.5988,145.3718,145.3907,14480.0
2019-08-30 14:30:00,153.77,153.83,153.45,153.45,8077.0,145.438,145.4948,145.1354,145.1354,8077.0
2019-08-30 15:00:00,153.5,153.58,153.29,153.53,8115.0,145.1827,145.2583,144.984,145.211,8115.0
2019-08-30 15:30:00,153.57,154.56,153.57,154.3,45094.0,145.2489,146.1852,145.2489,145.9393,45094.0
2019-09-03 09:30:00,153.71,154.33,153.33,153.94,19358.0,145.3813,145.9677,145.0219,145.5988,19358.0
2019-09-03 10:00:00,153.7,153.81,152.59,153.1,19366.0,145.3718,145.4759,144.322,144.8043,19366.0
2019-09-03 10:30:00,153.03,153.1,152.34,152.94,19998.0,144.7381,144.8043,144.0855,144.653,19998.0
2019-09-03 11:00:00,152.8,152.82,152.21,152.4,12077.0,144.5206,144.5395,143.9626,144.1423,12077.0
2019-09-03 11:30:00,152.49,152.65,152.1,152.31,15614.0,144.2274,144.3787,143.8585,144.0571,15614.0
2019-09-03 12:00:00,152.41,152.98,152.41,152.54,11151.0,144.1517,144.6908,144.1517,144.2747,11151.0
2019-09-03 12:30:00,152.46,152.51,152.12,152.22,12697.0,144.199,144.2463,143.8774,143.972,12697.0
2019-09-03 13:00:00,152.25,152.25,151.5,151.5,6640.0,144.0004,144.0004,143.291,143.291,6640.0
2019-09-03 13:30:00,151.57,151.57,151.01,151.08,10602.0,143.3572,143.3572,142.8276,142.8938,10602.0
2019-09-03 14:00:00,151.19,151.21,150.74,150.83,8609.0,142.9978,143.0167,142.5722,142.6573,8609.0
2019-09-03 14:30:00,150.94,151.4,150.78,151.25,7907.0,142.7614,143.1965,142.61,143.0546,7907.0
2019-09-03 15:00:00,151.29,151.64,151.13,151.54,10941.0,143.0924,143.4234,142.9411,143.3289,10941.0
2019-09-03 15:30:00,151.55,152.39,151.55,152.18,45742.0,143.3383,144.1328,143.3383,143.9342,45742.0
2019-09-04 09:30:00,153.55,153.86,152.8,152.8,10618.0,145.23,145.5232,144.5206,144.5206,10618.0
2019-09-04 10:00:00,152.62,152.73,151.95,152.32,7075.0,144.3503,144.4544,143.7166,144.0666,7075.0
2019-09-04 10:30:00,152.26,152.35,151.81,152.02,8948.0,144.0099,144.095,143.5842,143.7829,8948.0
2019-09-04 11:00:00,151.98,152.27,151.63,152.16,9100.0,143.745,144.0193,143.414,143.9153,9100.0
2019-09-04 11:30:00,152.1,152.96,152.05,152.96,7635.0,143.8585,144.6719,143.8112,144.6719,7635.0
2019-09-04 12:00:00,152.99,153.14,152.71,152.74,6610.0,144.7003,144.8422,144.4355,144.4638,6610.0
2019-09-04 12:30:00,152.81,152.81,152.21,152.48,13710.0,144.5301,144.5301,143.9626,144.2179,13710.0
2019-09-04 13:00:00,152.39,152.47,152.2,152.21,4007.0,144.1328,144.2085,143.9531,143.9626,4007.0
2019-09-04 13:30:00,152.22,152.42,152.13,152.34,7417.0,143.972,144.1612,143.8869,144.0855,7417.0
2019-09-04 14:00:00,152.28,152.39,152.1,152.36,7735.0,144.0288,144.1328,143.8585,144.1044,7735.0
2019-09-04 14:30:00,152.38,152.64,152.36,152.54,7019.0,144.1234,144.3693,144.1044,144.2747,7019.0
2019-09-04 15:00:00,152.55,152.71,152.44,152.44,9305.0,144.2841,144.4355,144.1801,144.1801,9305.0
2019-09-04 15:30:00,152.47,152.56,152.23,152.39,67349.0,144.2085,144.2936,143.9815,144.1328,67349.0
2019-09-05 09:30:00,153.89,154.45,153.18,153.54,23227.0,145.5515,146.0812,144.88,145.2205,23227.0
2019-09-05 10:00:00,153.6,153.64,152.71,152.89,13008.0,145.2772,145.3151,144.4355,144.6057,13008.0
2019-09-05 10:30:00,152.95,153.61,152.94,153.28,14135.0,144.6625,145.2867,144.653,144.9746,14135.0
2019-09-05 11:00:00,153.33,153.33,152.11,152.39,10143.0,145.0219,145.0219,143.868,144.1328,10143.0
2019-09-05 11:30:00,152.39,152.66,152.24,152.4,9018.0,144.1328,144.3882,143.9909,144.1423,9018.0
2019-09-05 12:00:00,152.35,152.51,152.17,152.33,19963.0,144.095,144.2463,143.9247,144.0761,19963.0
2019-09-05 12:30:00,152.38,152.55,152.15,152.32,24870.0,144.1234,144.2841,143.9058,144.0666,24870.0
2019-09-05 13:00:00,152.34,152.91,152.22,152.87,11481.0,144.0855,144.6246,143.972,144.5868,11481.0
2019-09-05 13:30:00,152.86,152.89,152.36,152.48,11417.0,144.5773,144.6057,144.1044,144.2179,11417.0
2019-09-05 14:00:00,152.52,152.52,151.93,152.01,26238.0,144.2558,144.2558,143.6977,143.7734,26238.0
2019-09-05 14:30:00,152.01,153.06,151.97,152.88,83495.0,143.7734,144.7665,143.7356,144.5963,83495.0
2019-09-05 15:00:00,152.92,153.61,152.66,153.57,17571.0,144.6341,145.2867,144.3882,145.2489,17571.0
2019-09-05 15:30:00,153.69,153.77,153.28,153.57,28690.0,145.3624,145.438,144.9746,145.2489,28690.0
2019-09-06 09:30:00,153.88,155.01,153.79,154.61,22911.0,145.5421,146.6108,145.457,146.2325,22911.0
2019-09-06 10:00:00,154.74,155.18,154.6,155.18,21273.0,146.3555,146.7716,146.2231,146.7716,21273.0
2019-09-06 10:30:00,155.23,155.53,154.37,154.59,41812.0,146.8189,147.1027,146.0055,146.2136,41812.0
2019-09-06 11:00:00,154.63,154.63,154.07,154.54,19227.0,146.2514,146.2514,145.7218,146.1663,19227.0
2019-09-06 11:30:00,154.58,154.58,154.24,154.37,10438.0,146.2041,146.2041,145.8826,146.0055,10438.0
2019-09-06 12:00:00,154.37,154.88,154.33,154.75,11589.0,146.0055,146.4879,145.9677,146.3649,11589.0
2019-09-06 12:30:00,154.81,154.95,154.55,154.88,11808.0,146.4217,146.5541,146.1758,146.4879,11808.0
2019-09-06 13:00:00,154.96,155.41,154.94,155.32,16362.0,146.5636,146.9892,146.5446,146.904,16362.0
2019-09-06 13:30:00,155.36,155.85,155.32,155.81,10628.0,146.9419,147.4053,146.904,147.3675,10628.0
2019-09-06 14:00:00,155.78,155.79,155.42,155.58,15044.0,147.3391,147.3486,146.9986,147.15,15044.0
2019-09-06 14:30:00,155.61,155.61,154.92,155.35,45824.0,147.1783,147.1783,146.5257,146.9324,45824.0
2019-09-06 15:00:00,155.35,155.42,154.9,155.03,17659.0,146.9324,146.9986,146.5068,146.6298,17659.0
2019-09-06 15:30:00,155.09,155.2,154.46,154.49,52689.0,146.6865,146.7906,146.0906,146.119,52689.0
2019-09-09 09:30:00,154.36,154.44,150.27,150.28,20494.0,146.3679,146.4437,142.4897,142.4991,20494.0
2019-09-09 10:00:00,150.4,150.69,149.66,149.85,17016.0,142.6129,142.8879,141.9112,142.0914,17016.0
2019-09-09 10:30:00,149.84,149.99,148.56,148.91,35158.0,142.0819,142.2241,140.8682,141.2001,35158.0
2019-09-09 11:00:00,148.82,148.96,147.15,147.32,18041.0,141.1147,141.2475,139.5312,139.6924,18041.0
2019-09-09 11:30:00,147.31,147.49,146.8,147.31,38622.0,139.6829,139.8536,139.1993,139.6829,38622.0
2019-09-09 12:00:00,147.33,147.47,146.76,146.84,32141.0,139.7019,139.8346,139.1614,139.2372,32141.0
2019-09-09 12:30:00,146.77,147.12,146.51,147.12,25592.0,139.1709,139.5027,138.9243,139.5027,25592.0
2019-09-09 13:00:00,147.14,147.15,146.58,146.65,21137.0,139.5217,139.5312,138.9907,139.0571,21137.0
2019-09-09 13:30:00,146.68,146.71,146.28,146.58,25770.0,139.0855,139.114,138.7062,138.9907,25770.0
2019-09-09 14:00:00,146.6,146.79,145.97,146.31,21298.0,139.0097,139.1898,138.4123,138.7347,21298.0
2019-09-09 14:30:00,146.29,146.42,146.05,146.13,29430.0,138.7157,138.839,138.4881,138.564,29430.0
2019-09-09 15:00:00,146.12,146.13,145.48,145.5,35290.0,138.5545,138.564,137.9477,137.9666,35290.0
2019-09-09 15:30:00,145.49,145.67,144.87,145.28,97844.0,137.9571,138.1278,137.3692,137.758,97844.0
2019-09-10 09:30:00,144.06,144.06,140.75,141.18,25488.0,136.6012,136.6012,133.4626,133.8703,25488.0
2019-09-10 10:00:00,141.0,142.16,140.79,141.84,25234.0,133.6996,134.7996,133.5005,134.4961,25234.0
2019-09-10 10:30:00,141.78,141.94,141.52,141.52,27671.0,134.4392,134.5909,134.1927,134.1927,27671.0
2019-09-10 11:00:00,141.61,141.94,141.08,141.14,36227.0,134.278,134.5909,133.7755,133.8324,36227.0
2019-09-10 11:30:00,141.12,141.96,141.06,141.6,31092.0,133.8134,134.6099,133.7565,134.2685,31092.0
2019-09-10 12:00:00,141.45,142.31,141.45,142.12,48996.0,134.1263,134.9418,134.1263,134.7616,48996.0
2019-09-10 12:30:00,142.13,142.65,142.0,142.23,33211.0,134.7711,135.2642,134.6478,134.8659,33211.0
2019-09-10 13:00:00,142.23,142.34,141.59,141.81,42805.0,134.8659,134.9702,134.2591,134.4677,42805.0
2019-09-10 13:30:00,141.75,142.35,141.67,142.25,44774.0,134.4108,134.9797,134.3349,134.8849,44774.0
2019-09-10 14:00:00,142.25,142.31,141.92,142.02,18360.0,134.8849,134.9418,134.572,134.6668,18360.0
2019-09-10 14:30:00,142.02,142.26,141.95,142.19,23975.0,134.6668,134.8944,134.6004,134.828,23975.0
2019-09-10 15:00:00,142.24,142.33,141.53,141.71,38615.0,134.8754,134.9608,134.2022,134.3729,38615.0
2019-09-10 15:30:00,141.73,142.15,141.29,141.66,226299.0,134.3918,134.7901,133.9746,134.3254,226299.0
2019-09-11 09:30:00,141.62,142.31,140.13,141.79,45648.0,134.2875,134.9418,132.8747,134.4487,45648.0
2019-09-11 10:00:00,141.39,142.94,141.32,142.35,83724.0,134.0694,135.5392,134.003,134.9797,83724.0
2019-09-11 10:30:00,142.53,142.92,141.85,142.08,40610.0,135.1504,135.5202,134.5056,134.7237,40610.0
2019-09-11 11:00:00,142.08,143.25,141.71,142.97,54299.0,134.7237,135.8331,134.3729,135.5676,54299.0
2019-09-11 11:30:00,143.29,144.34,143.09,143.78,31370.0,135.871,136.8667,135.6814,136.3357,31370.0
2019-09-11 12:00:00,143.82,144.16,143.34,143.91,31299.0,136.3736,136.696,135.9185,136.4589,31299.0
2019-09-11 12:30:00,143.98,144.25,143.82,144.16,14694.0,136.5253,136.7813,136.3736,136.696,14694.0
2019-09-11 13:00:00,144.32,144.32,143.47,143.56,28768.0,136.8477,136.8477,136.0417,136.1271,28768.0
2019-09-11 13:30:00,143.56,143.56,143.0,143.46,42253.0,136.1271,136.1271,135.5961,136.0322,42253.0
2019-09-11 14:00:00,143.52,143.84,143.3,143.7,28163.0,136.0891,136.3926,135.8805,136.2598,28163.0
2019-09-11 14:30:00,143.69,144.28,143.51,144.23,35208.0,136.2503,136.8098,136.0797,136.7624,35208.0
2019-09-11 15:00:00,144.22,144.5,144.03,144.19,40270.0,136.7529,137.0184,136.5727,136.7244,40270.0
2019-09-11 15:30:00,144.2,144.52,143.97,144.48,98068.0,136.7339,137.0374,136.5158,136.9994,98068.0
2019-09-12 09:30:00,145.89,147.15,145.85,146.65,36317.0,138.3364,139.5312,138.2985,139.0571,36317.0
2019-09-12 10:00:00,146.5,146.78,146.1,146.54,32656.0,138.9148,139.1803,138.5356,138.9528,32656.0
2019-09-12 10:30:00,146.54,147.27,146.31,146.41,23411.0,138.9528,139.645,138.7347,138.8295,23411.0
2019-09-12 11:00:00,146.57,146.93,146.33,146.88,21890.0,138.9812,139.3226,138.7536,139.2752,21890.0
2019-09-12 11:30:00,146.94,146.94,146.5,146.58,11899.0,139.3321,139.3321,138.9148,138.9907,11899.0
2019-09-12 12:00:00,146.54,146.54,146.3,146.43,5171.0,138.9528,138.9528,138.7252,138.8485,5171.0
2019-09-12 12:30:00,146.47,146.54,146.23,146.35,30984.0,138.8864,138.9528,138.6588,138.7726,30984.0
2019-09-12 13:00:00,146.33,147.41,146.28,147.13,34957.0,138.7536,139.7777,138.7062,139.5122,34957.0
2019-09-12 13:30:00,147.15,147.71,147.13,147.63,12058.0,139.5312,140.0622,139.5122,139.9863,12058.0
2019-09-12 14:00:00,147.64,147.99,147.52,147.84,15277.0,139.9958,140.3277,139.882,140.1855,15277.0
2019-09-12 14:30:00,147.8,148.13,147.59,147.95,17802.0,140.1475,140.4605,139.9484,140.2898,17802.0
2019-09-12 15:00:00,147.94,148.17,147.89,148.13,17502.0,140.2803,140.4984,140.2329,140.4605,17502.0
2019-09-12 15:30:00,148.17,148.18,147.75,147.9,56687.0,140.4984,140.5079,140.1001,140.2424,56687.0
2019-09-13 09:30:00,147.94,148.22,146.03,146.38,54682.0,140.2803,140.5458,138.4692,138.8011,54682.0
2019-09-13 10:00:00,146.22,146.84,145.84,146.61,25184.0,138.6493,139.2372,138.289,139.0192,25184.0
2019-09-13 10:30:00,146.62,146.63,146.04,146.05,18523.0,139.0286,139.0381,138.4787,138.4881,18523.0
2019-09-13 11:00:00,146.06,146.06,145.12,145.12,32480.0,138.4976,138.4976,137.6063,137.6063,32480.0
2019-09-13 11:30:00,145.21,145.21,144.21,144.25,25579.0,137.6916,137.6916,136.7434,136.7813,25579.0
2019-09-13 12:00:00,144.23,145.63,144.18,145.29,44705.0,136.7624,138.0899,136.715,137.7675,44705.0
2019-09-13 12:30:00,145.26,145.51,144.95,144.95,26309.0,137.739,137.9761,137.4451,137.4451,26309.0
2019-09-13 13:00:00,145.0,145.03,144.5,144.55,16949.0,137.4925,137.521,137.0184,137.0658,16949.0
2019-09-13 13:30:00,144.59,144.6,144.09,144.16,19698.0,137.1037,137.1132,136.6296,136.696,19698.0
2019-09-13 14:00:00,144.27,144.35,143.94,143.99,18956.0,136.8003,136.8762,136.4874,136.5348,18956.0
2019-09-13 14:30:00,143.99,144.32,143.92,144.08,36584.0,136.5348,136.8477,136.4684,136.6201,36584.0
2019-09-13 15:00:00,144.08,144.18,143.84,143.99,20517.0,136.6201,136.715,136.3926,136.5348,20517.0
2019-09-13 15:30:00,143.97,144.18,143.67,144.05,71547.0,136.5158,136.715,136.2314,136.5917,71547.0
2019-09-16 09:30:00,143.21,144.3,142.21,144.3,16520.0,135.7952,136.8288,134.847,136.8288,16520.0
2019-09-16 10:00:00,144.29,144.61,143.49,143.49,24273.0,136.8193,137.1227,136.0607,136.0607,24273.0
2019-09-16 10:30:00,143.49,143.88,143.17,143.84,16646.0,136.0607,136.4305,135.7573,136.3926,16646.0
2019-09-16 11:00:00,143.93,144.54,143.77,144.35,27056.0,136.4779,137.0563,136.3262,136.8762,27056.0
2019-09-16 11:30:00,144.38,144.63,144.16,144.51,22139.0,136.9046,137.1417,136.696,137.0279,22139.0
2019-09-16 12:00:00,144.46,144.91,144.43,144.89,12861.0,136.9805,137.4072,136.952,137.3882,12861.0
2019-09-16 12:30:00,144.89,144.89,144.44,144.5,16401.0,137.3882,137.3882,136.9615,137.0184,16401.0
2019-09-16 13:00:00,144.44,144.62,144.38,144.53,25889.0,136.9615,137.1322,136.9046,137.0468,25889.0
2019-09-16 13:30:00,144.53,144.63,144.28,144.59,18280.0,137.0468,137.1417,136.8098,137.1037,18280.0
2019-09-16 14:00:00,144.54,144.64,144.4,144.49,20448.0,137.0563,137.1511,136.9236,137.0089,20448.0
2019-09-16 14:30:00,144.44,144.51,144.31,144.33,20837.0,136.9615,137.0279,136.8382,136.8572,20837.0
2019-09-16 15:00:00,144.34,144.35,143.81,144.02,28820.0,136.8667,136.8762,136.3641,136.5633,28820.0
2019-09-16 15:30:00,144.02,144.43,143.96,144.24,76336.0,136.5633,136.952,136.5064,136.7719,76336.0
2019-09-17 09:30:00,144.13,146.06,144.13,146.06,8049.0,136.6676,138.4976,136.6676,138.4976,8049.0
2019-09-17 10:00:00,146.05,146.46,145.61,146.2,15899.0,138.4881,138.8769,138.0709,138.6304,15899.0
2019-09-17 10:30:00,146.24,146.7,146.05,146.67,22251.0,138.6683,139.1045,138.4881,139.076,22251.0
2019-09-17 11:00:00,146.6,146.79,146.34,146.34,42462.0,139.0097,139.1898,138.7631,138.7631,42462.0
2019-09-17 11:30:00,146.28,146.42,146.14,146.2,19012.0,138.7062,138.839,138.5735,138.6304,19012.0
2019-09-17 12:00:00,146.16,146.16,145.5,145.86,12745.0,138.5925,138.5925,137.9666,138.308,12745.0
2019-09-17 12:30:00,145.86,145.99,145.62,145.65,6901.0,138.308,138.4313,138.0804,138.1089,6901.0
2019-09-17 13:00:00,145.61,145.64,145.11,145.11,7175.0,138.0709,138.0994,137.5968,137.5968,7175.0
2019-09-17 13:30:00,145.11,145.71,145.04,145.64,11701.0,137.5968,138.1657,137.5304,138.0994,11701.0
2019-09-17 14:00:00,145.63,145.76,145.51,145.6,20795.0,138.0899,138.2132,137.9761,138.0614,20795.0
2019-09-17 14:30:00,145.62,145.74,145.45,145.56,15325.0,138.0804,138.1942,137.9192,138.0235,15325.0
2019-09-17 15:00:00,145.6,145.65,145.31,145.41,14211.0,138.0614,138.1089,137.7865,137.8813,14211.0
2019-09-17 15:30:00,145.36,145.62,145.16,145.5,122885.0,137.8339,138.0804,137.6442,137.9666,122885.0
2019-09-18 09:30:00,146.24,147.06,145.4,146.73,23281.0,138.6683,139.4459,137.8718,139.1329,23281.0
2019-09-18 10:00:00,146.73,147.67,146.65,147.64,13274.0,139.1329,140.0243,139.0571,139.9958,13274.0
2019-09-18 10:30:00,147.79,147.79,146.27,146.51,31278.0,140.1381,140.1381,138.6968,138.9243,31278.0
2019-09-18 11:00:00,146.52,146.58,146.02,146.26,22324.0,138.9338,138.9907,138.4597,138.6873,22324.0
2019-09-18 11:30:00,146.23,146.23,145.87,145.87,17049.0,138.6588,138.6588,138.3175,138.3175,17049.0
2019-09-18 12:00:00,145.88,145.89,144.99,145.09,42053.0,138.3269,138.3364,137.483,137.5779,42053.0
2019-09-18 12:30:00,145.08,145.43,144.96,145.2,27292.0,137.5684,137.9002,137.4546,137.6822,27292.0
2019-09-18 13:00:00,145.25,145.26,145.04,145.24,14465.0,137.7296,137.739,137.5304,137.7201,14465.0
2019-09-18 13:30:00,145.24,145.26,144.62,144.62,16328.0,137.7201,137.739,137.1322,137.1322,16328.0
2019-09-18 14:00:00,144.83,145.0,143.73,143.73,15837.0,137.3313,137.4925,136.2883,136.2883,15837.0
2019-09-18 14:30:00,143.76,144.1,143.36,143.65,23440.0,136.3167,136.6391,135.9374,136.2124,23440.0
2019-09-18 15:00:00,143.81,144.65,143.81,144.52,12354.0,136.3641,137.1606,136.3641,137.0374,12354.0
2019-09-18 15:30:00,144.53,145.02,144.53,144.56,124594.0,137.0468,137.5115,137.0468,137.0753,124594.0
2019-09-19 09:30:00,144.49,146.11,144.49,145.82,11383.0,137.0089,138.545,137.0089,138.2701,11383.0
2019-09-19 10:00:00,145.9,146.22,145.7,146.22,22552.0,138.3459,138.6493,138.1563,138.6493,22552.0
2019-09-19 10:30:00,146.16,146.18,145.58,145.58,23896.0,138.5925,138.6114,138.0425,138.0425,23896.0
2019-09-19 11:00:00,145.58,146.53,145.4,146.27,15105.0,138.0425,138.9433,137.8718,138.6968,15105.0
2019-09-19 11:30:00,146.22,146.58,146.15,146.46,9533.0,138.6493,138.9907,138.583,138.8769,9533.0
2019-09-19 12:00:00,146.5,147.1,146.48,146.49,13514.0,138.9148,139.4838,138.8959,138.9054,13514.0
2019-09-19 12:30:00,146.45,146.51,146.19,146.27,6910.0,138.8674,138.9243,138.6209,138.6968,6910.0
2019-09-19 13:00:00,146.34,146.61,146.2,146.32,8999.0,138.7631,139.0192,138.6304,138.7442,8999.0
2019-09-19 13:30:00,146.24,146.43,146.09,146.4,8502.0,138.6683,138.8485,138.5261,138.82,8502.0
2019-09-19 14:00:00,146.4,146.44,146.02,146.18,10762.0,138.82,138.858,138.4597,138.6114,10762.0
2019-09-19 14:30:00,146.1,146.26,145.91,146.21,20342.0,138.5356,138.6873,138.3554,138.6399,20342.0
2019-09-19 15:00:00,146.21,146.24,146.0,146.1,28890.0,138.6399,138.6683,138.4407,138.5356,28890.0
2019-09-19 15:30:00,146.09,146.11,145.47,145.8,59976.0,138.5261,138.545,137.9382,138.2511,59976.0
2019-09-20 09:30:00,146.26,147.52,146.26,147.26,73122.0,138.6873,139.882,138.6873,139.6355,73122.0
2019-09-20 10:00:00,147.2,147.75,147.17,147.61,14389.0,139.5786,140.1001,139.5502,139.9674,14389.0
2019-09-20 10:30:00,147.55,147.57,147.17,147.33,13058.0,139.9105,139.9294,139.5502,139.7019,13058.0
2019-09-20 11:00:00,147.32,147.62,147.17,147.28,18510.0,139.6924,139.9769,139.5502,139.6545,18510.0
2019-09-20 11:30:00,147.25,147.5,147.21,147.26,14151.0,139.626,139.8631,139.5881,139.6355,14151.0
2019-09-20 12:00:00,147.28,147.45,147.04,147.15,12398.0,139.6545,139.8157,139.4269,139.5312,12398.0
2019-09-20 12:30:00,147.19,147.2,146.8,147.09,7980.0,139.5691,139.5786,139.1993,139.4743,7980.0
2019-09-20 13:00:00,147.15,147.46,146.32,146.89,11063.0,139.5312,139.8251,138.7442,139.2847,11063.0
2019-09-20 13:30:00,146.86,147.27,146.68,147.15,11127.0,139.2562,139.645,139.0855,139.5312,11127.0
2019-09-20 14:00:00,147.36,147.47,146.54,146.84,11361.0,139.7303,139.8346,138.9528,139.2372,11361.0
2019-09-20 14:30:00,146.79,147.07,146.71,146.97,19248.0,139.1898,139.4553,139.114,139.3605,19248.0
2019-09-20 15:00:00,147.06,148.05,147.01,147.88,31742.0,139.4459,140.3846,139.3984,140.2234,31742.0
2019-09-20 15:30:00,147.9,147.9,146.61,146.68,115639.0,140.2424,140.2424,139.0192,139.0855,115639.0
2019-09-23 09:30:00,146.05,147.1,146.05,146.9,8370.0,138.4881,139.4838,138.4881,139.2941,8370.0
2019-09-23 10:00:00,146.92,147.62,146.66,147.61,15622.0,139.3131,139.9769,139.0666,139.9674,15622.0
2019-09-23 10:30:00,147.57,147.57,147.08,147.13,15068.0,139.9294,139.9294,139.4648,139.5122,15068.0
2019-09-23 11:00:00,147.22,147.58,147.0,147.36,8331.0,139.5976,139.9389,139.389,139.7303,8331.0
2019-09-23 11:30:00,147.39,147.74,147.32,147.32,13171.0,139.7588,140.0906,139.6924,139.6924,13171.0
2019-09-23 12:00:00,147.35,147.38,147.03,147.12,9693.0,139.7208,139.7493,139.4174,139.5027,9693.0
2019-09-23 12:30:00,147.06,147.23,146.92,146.96,6490.0,139.4459,139.6071,139.3131,139.351,6490.0
2019-09-23 13:00:00,146.94,147.09,146.78,147.03,5849.0,139.3321,139.4743,139.1803,139.4174,5849.0
2019-09-23 13:30:00,147.03,147.03,146.57,146.63,13538.0,139.4174,139.4174,138.9812,139.0381,13538.0
2019-09-23 14:00:00,146.66,146.71,146.27,146.41,11720.0,139.0666,139.114,138.6968,138.8295,11720.0
2019-09-23 14:30:00,146.41,146.85,146.36,146.81,19227.0,138.8295,139.2467,138.7821,139.2088,19227.0
2019-09-23 15:00:00,146.89,147.26,146.89,147.18,8701.0,139.2847,139.6355,139.2847,139.5596,8701.0
2019-09-23 15:30:00,147.21,147.21,146.32,146.41,93954.0,139.5881,139.5881,138.7442,138.8295,93954.0
2019-09-24 09:30:00,147.35,148.16,147.05,148.01,10797.0,139.7208,140.4889,139.4364,140.3467,10797.0
2019-09-24 10:00:00,148.03,148.58,147.99,148.33,14228.0,140.3656,140.8872,140.3277,140.6501,14228.0
2019-09-24 10:30:00,148.42,148.98,148.31,148.7,12586.0,140.7354,141.2664,140.6311,141.0009,12586.0
2019-09-24 11:00:00,148.71,148.71,147.8,147.91,12175.0,141.0104,141.0104,140.1475,140.2518,12175.0
2019-09-24 11:30:00,147.97,147.99,146.98,146.98,7968.0,140.3087,140.3277,139.37,139.37,7968.0
2019-09-24 12:00:00,146.97,147.71,146.85,146.87,15008.0,139.3605,140.0622,139.2467,139.2657,15008.0
2019-09-24 12:30:00,146.87,146.94,146.11,146.13,15022.0,139.2657,139.3321,138.545,138.564,15022.0
2019-09-24 13:00:00,146.13,147.0,146.13,146.33,39008.0,138.564,139.389,138.564,138.7536,39008.0
2019-09-24 13:30:00,146.39,146.99,146.31,146.68,14087.0,138.8105,139.3795,138.7347,139.0855,14087.0
2019-09-24 14:00:00,146.6,147.52,146.25,147.48,10932.0,139.0097,139.882,138.6778,139.8441,10932.0
2019-09-24 14:30:00,147.42,147.46,146.91,147.06,12502.0,139.7872,139.8251,139.3036,139.4459,12502.0
2019-09-24 15:00:00,147.09,147.1,146.55,146.77,17312.0,139.4743,139.4838,138.9623,139.1709,17312.0
2019-09-24 15:30:00,146.72,146.94,146.4,146.81,50639.0,139.1235,139.3321,138.82,139.2088,50639.0
2019-09-25 09:30:00,146.81,147.64,145.51,145.51,11657.0,139.2088,139.9958,137.9761,137.9761,11657.0
2019-09-25 10:00:00,145.72,145.94,145.11,145.55,9552.0,138.1752,138.3838,137.5968,138.014,9552.0
2019-09-25 10:30:00,145.56,145.58,144.62,145.06,15501.0,138.0235,138.0425,137.1322,137.5494,15501.0
2019-09-25 11:00:00,145.03,145.73,145.0,145.45,12853.0,137.521,138.1847,137.4925,137.9192,12853.0
2019-09-25 11:30:00,145.46,145.66,145.24,145.41,10023.0,137.9287,138.1183,137.7201,137.8813,10023.0
2019-09-25 12:00:00,145.44,145.67,145.33,145.67,9012.0,137.9097,138.1278,137.8054,138.1278,9012.0
2019-09-25 12:30:00,145.7,145.99,145.51,145.68,9827.0,138.1563,138.4313,137.9761,138.1373,9827.0
2019-09-25 13:00:00,145.6,146.16,145.6,146.07,11593.0,138.0614,138.5925,138.0614,138.5071,11593.0
2019-09-25 13:30:00,146.13,146.22,146.03,146.17,7608.0,138.564,138.6493,138.4692,138.6019,7608.0
2019-09-25 14:00:00,146.17,146.64,146.17,146.55,14619.0,138.6019,139.0476,138.6019,138.9623,14619.0
2019-09-25 14:30:00,146.51,146.67,146.31,146.63,14151.0,138.9243,139.076,138.7347,139.0381,14151.0
2019-09-25 15:00:00,146.64,146.83,146.57,146.76,14805.0,139.0476,139.2278,138.9812,139.1614,14805.0
2019-09-25 15:30:00,146.75,146.99,146.61,146.84,47915.0,139.1519,139.3795,139.0192,139.2372,47915.0
2019-09-26 09:30:00,146.56,147.41,146.01,146.27,7371.0,138.9717,139.7777,138.4502,138.6968,7371.0
2019-09-26 10:00:00,146.27,146.46,146.0,146.03,8370.0,138.6968,138.8769,138.4407,138.4692,8370.0
2019-09-26 10:30:00,146.06,146.17,145.88,145.91,12237.0,138.4976,138.6019,138.3269,138.3554,12237.0
2019-09-26 11:00:00,145.83,145.83,145.11,145.3,8770.0,138.2795,138.2795,137.5968,137.777,8770.0
2019-09-26 11:30:00,145.3,145.3,144.04,144.22,54599.0,137.777,137.777,136.5822,136.7529,54599.0
2019-09-26 12:00:00,144.16,145.39,144.16,145.35,12361.0,136.696,137.8623,136.696,137.8244,12361.0
2019-09-26 12:30:00,145.31,145.36,144.66,144.87,10678.0,137.7865,137.8339,137.1701,137.3692,10678.0
2019-09-26 13:00:00,145.0,145.31,145.0,145.08,25230.0,137.4925,137.7865,137.4925,137.5684,25230.0
2019-09-26 13:30:00,145.08,145.3,144.96,145.13,18348.0,137.5684,137.777,137.4546,137.6158,18348.0
2019-09-26 14:00:00,145.24,145.26,144.99,145.11,17153.0,137.7201,137.739,137.483,137.5968,17153.0
2019-09-26 14:30:00,145.1,145.23,145.0,145.01,23943.0,137.5873,137.7106,137.4925,137.502,23943.0
2019-09-26 15:00:00,144.98,145.21,144.83,145.05,37953.0,137.4735,137.6916,137.3313,137.5399,37953.0
2019-09-26 15:30:00,145.04,145.59,145.01,145.06,63861.0,137.5304,138.052,137.502,137.5494,63861.0
2019-09-27 09:30:00,146.22,146.22,144.6,144.65,10980.0,138.6493,138.6493,137.1132,137.1606,10980.0
2019-09-27 10:00:00,145.31,145.31,144.14,144.32,5752.0,137.7865,137.7865,136.677,136.8477,5752.0
2019-09-27 10:30:00,144.48,144.53,143.94,144.51,17116.0,136.9994,137.0468,136.4874,137.0279,17116.0
2019-09-27 11:00:00,144.49,144.56,143.96,144.03,7623.0,137.0089,137.0753,136.5064,136.5727,7623.0
2019-09-27 11:30:00,143.84,144.25,143.13,143.78,9170.0,136.3926,136.7813,135.7193,136.3357,9170.0
2019-09-27 12:00:00,143.7,143.81,143.56,143.68,6414.0,136.2598,136.3641,136.1271,136.2409,6414.0
2019-09-27 12:30:00,143.7,143.74,142.9,142.9,7060.0,136.2598,136.2977,135.5012,135.5012,7060.0
2019-09-27 13:00:00,143.04,143.34,142.89,143.1,16464.0,135.634,135.9185,135.4918,135.6909,16464.0
2019-09-27 13:30:00,143.0,143.01,142.53,142.96,15902.0,135.5961,135.6055,135.1504,135.5581,15902.0
2019-09-27 14:00:00,142.87,142.87,141.86,141.9,9905.0,135.4728,135.4728,134.5151,134.553,9905.0
2019-09-27 14:30:00,141.88,141.95,141.48,141.55,9812.0,134.5341,134.6004,134.1548,134.2211,9812.0
2019-09-27 15:00:00,141.59,141.77,141.33,141.37,20695.0,134.2591,134.4297,134.0125,134.0505,20695.0
2019-09-27 15:30:00,141.33,141.99,141.28,141.76,48257.0,134.0125,134.6384,133.9651,134.4203,48257.0
2019-09-30 09:30:00,141.96,143.65,141.61,143.61,16898.0,134.6099,136.2124,134.278,136.1745,16898.0
2019-09-30 10:00:00,143.61,143.87,142.94,143.1,11992.0,136.1745,136.421,135.5392,135.6909,11992.0
2019-09-30 10:30:00,143.19,143.87,143.19,143.7,15008.0,135.7762,136.421,135.7762,136.2598,15008.0
2019-09-30 11:00:00,143.62,143.69,143.33,143.34,6776.0,136.184,136.2503,135.909,135.9185,6776.0
2019-09-30 11:30:00,143.49,144.09,143.26,143.88,25428.0,136.0607,136.6296,135.8426,136.4305,25428.0
2019-09-30 12:00:00,143.93,144.15,143.83,144.11,3787.0,136.4779,136.6865,136.3831,136.6486,3787.0
2019-09-30 12:30:00,144.19,144.44,144.03,144.28,17382.0,136.7244,136.9615,136.5727,136.8098,17382.0
2019-09-30 13:00:00,144.25,144.98,144.23,144.71,13173.0,136.7813,137.4735,136.7624,137.2175,13173.0
2019-09-30 13:30:00,144.73,144.92,144.68,144.76,8852.0,137.2365,137.4167,137.1891,137.2649,8852.0
2019-09-30 14:00:00,144.72,144.94,144.62,144.8,7497.0,137.227,137.4356,137.1322,137.3029,7497.0
2019-09-30 14:30:00,144.81,144.81,144.46,144.53,7248.0,137.3123,137.3123,136.9805,137.0468,7248.0
2019-09-30 15:00:00,144.51,144.58,144.27,144.37,13117.0,137.0279,137.0943,136.8003,136.8951,13117.0
2019-09-30 15:30:00,144.36,144.88,144.19,144.5,61842.0,136.8856,137.3787,136.7244,137.0184,61842.0
2019-10-01 09:30:00,144.77,144.97,143.97,144.19,15443.0,137.2744,137.4641,136.5158,136.7244,15443.0
2019-10-01 10:00:00,144.21,144.37,142.82,142.97,11087.0,136.7434,136.8951,135.4254,135.5676,11087.0
2019-10-01 10:30:00,143.04,143.86,142.92,143.58,13173.0,135.634,136.4115,135.5202,136.146,13173.0
2019-10-01 11:00:00,143.42,143.87,143.4,143.71,18888.0,135.9943,136.421,135.9754,136.2693,18888.0
2019-10-01 11:30:00,143.63,143.67,142.39,142.58,16638.0,136.1934,136.2314,135.0176,135.1978,16638.0
2019-10-01 12:00:00,142.44,142.53,141.84,142.14,9300.0,135.0651,135.1504,134.4961,134.7806,9300.0
2019-10-01 12:30:00,142.17,142.44,141.9,141.91,12421.0,134.809,135.0651,134.553,134.5625,12421.0
2019-10-01 13:00:00,141.91,141.91,140.99,141.16,18627.0,134.5625,134.5625,133.6901,133.8513,18627.0
2019-10-01 13:30:00,141.17,141.17,140.74,140.88,14466.0,133.8608,133.8608,133.4531,133.5858,14466.0
2019-10-01 14:00:00,140.8,140.81,140.16,140.25,11785.0,133.51,133.5195,132.9031,132.9884,11785.0
2019-10-01 14:30:00,140.25,140.79,140.24,140.74,16363.0,132.9884,133.5005,132.979,133.4531,16363.0
2019-10-01 15:00:00,140.73,140.73,140.33,140.56,14782.0,133.4436,133.4436,133.0643,133.2824,14782.0
2019-10-01 15:30:00,140.53,140.85,140.38,140.68,43346.0,133.2539,133.5574,133.1117,133.3962,43346.0
2019-10-02 09:30:00,139.66,139.99,138.57,138.78,24483.0,132.429,132.7419,131.3954,131.5946,24483.0
2019-10-02 10:00:00,138.72,138.72,137.54,137.75,14371.0,131.5377,131.5377,130.4188,130.6179,14371.0
2019-10-02 10:30:00,137.91,138.66,137.71,138.33,11665.0,130.7696,131.4808,130.58,131.1679,11665.0
2019-10-02 11:00:00,138.37,139.31,138.3,139.07,15255.0,131.2058,132.0971,131.1394,131.8695,15255.0
2019-10-02 11:30:00,139.05,139.07,138.68,138.81,11777.0,131.8506,131.8695,131.4997,131.623,11777.0
2019-10-02 12:00:00,138.74,138.74,138.15,138.58,14742.0,131.5566,131.5566,130.9972,131.4049,14742.0
2019-10-02 12:30:00,138.58,138.71,138.19,138.42,20479.0,131.4049,131.5282,131.0351,131.2532,20479.0
2019-10-02 13:00:00,138.37,138.51,138.27,138.34,12167.0,131.2058,131.3385,131.111,131.1773,12167.0
2019-10-02 13:30:00,138.37,138.54,138.21,138.45,13437.0,131.2058,131.367,131.0541,131.2816,13437.0
2019-10-02 14:00:00,138.42,138.43,138.13,138.25,30292.0,131.2532,131.2627,130.9782,131.092,30292.0
2019-10-02 14:30:00,138.3,138.89,138.22,138.89,20433.0,131.1394,131.6989,131.0636,131.6989,20433.0
2019-10-02 15:00:00,138.94,139.23,138.67,139.04,18688.0,131.7463,132.0213,131.4903,131.8411,18688.0
2019-10-02 15:30:00,139.03,139.31,138.82,139.02,61361.0,131.8316,132.0971,131.6325,131.8221,61361.0
2019-10-03 09:30:00,138.61,139.46,138.55,139.46,33191.0,131.4334,132.2393,131.3765,132.2393,33191.0
2019-10-03 10:00:00,139.25,139.43,137.95,139.43,4902.0,132.0402,132.2109,130.8075,132.2109,4902.0
2019-10-03 10:30:00,139.45,139.75,139.19,139.72,8318.0,132.2299,132.5143,131.9833,132.4859,8318.0
2019-10-03 11:00:00,139.92,140.52,139.84,140.15,8635.0,132.6755,133.2445,132.5997,132.8936,8635.0
2019-10-03 11:30:00,140.26,140.31,139.71,139.97,8915.0,132.9979,133.0453,132.4764,132.7229,8915.0
2019-10-03 12:00:00,140.16,140.21,139.67,139.92,7613.0,132.9031,132.9505,132.4385,132.6755,7613.0
2019-10-03 12:30:00,139.99,140.44,139.97,140.44,16454.0,132.7419,133.1686,132.7229,133.1686,16454.0
2019-10-03 13:00:00,140.56,140.9,140.45,140.82,70246.0,133.2824,133.6048,133.1781,133.5289,70246.0
2019-10-03 13:30:00,140.87,141.44,140.8,141.44,17831.0,133.5763,134.1168,133.51,134.1168,17831.0
2019-10-03 14:00:00,141.4,141.46,140.76,141.17,18999.0,134.0789,134.1358,133.472,133.8608,18999.0
2019-10-03 14:30:00,141.13,141.16,140.82,140.83,7991.0,133.8229,133.8513,133.5289,133.5384,7991.0
2019-10-03 15:00:00,140.94,140.94,140.52,140.63,8987.0,133.6427,133.6427,133.2445,133.3488,8987.0
2019-10-03 15:30:00,140.7,141.24,140.54,141.16,45821.0,133.4151,133.9272,133.2634,133.8513,45821.0
2019-10-04 09:30:00,142.15,143.84,141.35,142.11,10384.0,134.7901,136.3926,134.0315,134.7521,10384.0
2019-10-04 10:00:00,142.22,142.35,141.85,142.11,9006.0,134.8564,134.9797,134.5056,134.7521,9006.0
2019-10-04 10:30:00,141.98,142.12,141.48,141.81,9014.0,134.6289,134.7616,134.1548,134.4677,9014.0
2019-10-04 11:00:00,141.98,142.54,141.62,142.52,8821.0,134.6289,135.1599,134.2875,135.1409,8821.0
2019-10-04 11:30:00,142.45,142.85,142.37,142.5,12721.0,135.0745,135.4538,134.9987,135.1219,12721.0
2019-10-04 12:00:00,142.39,142.54,142.16,142.25,9844.0,135.0176,135.1599,134.7996,134.8849,9844.0
2019-10-04 12:30:00,142.25,142.65,142.19,142.61,7284.0,134.8849,135.2642,134.828,135.2263,7284.0
2019-10-04 13:00:00,142.62,142.68,141.75,141.98,14477.0,135.2357,135.2926,134.4108,134.6289,14477.0
2019-10-04 13:30:00,142.03,142.4,142.02,142.33,10090.0,134.6763,135.0271,134.6668,134.9608,10090.0
2019-10-04 14:00:00,142.33,142.52,142.32,142.32,10612.0,134.9608,135.1409,134.9513,134.9513,10612.0
2019-10-04 14:30:00,142.32,142.4,142.12,142.29,8032.0,134.9513,135.0271,134.7616,134.9228,8032.0
2019-10-04 15:00:00,142.31,142.31,141.7,141.72,18734.0,134.9418,134.9418,134.3634,134.3823,18734.0
2019-10-04 15:30:00,141.75,142.71,141.75,142.64,56151.0,134.4108,135.3211,134.4108,135.2547,56151.0
2019-10-07 09:30:00,141.72,142.27,141.22,141.46,10683.0,134.3823,134.9039,133.9082,134.1358,10683.0
2019-10-07 10:00:00,141.25,142.17,141.25,142.16,10639.0,133.9367,134.809,133.9367,134.7996,10639.0
2019-10-07 10:30:00,142.09,142.15,141.68,141.77,7167.0,134.7332,134.7901,134.3444,134.4297,7167.0
2019-10-07 11:00:00,141.89,142.25,141.78,142.11,6918.0,134.5435,134.8849,134.4392,134.7521,6918.0
2019-10-07 11:30:00,142.17,142.42,142.11,142.31,6337.0,134.809,135.0461,134.7521,134.9418,6337.0
2019-10-07 12:00:00,142.41,142.44,142.11,142.12,7224.0,135.0366,135.0651,134.7521,134.7616,7224.0
2019-10-07 12:30:00,142.05,142.42,141.92,142.03,5960.0,134.6952,135.0461,134.572,134.6763,5960.0
2019-10-07 13:00:00,142.16,142.29,141.55,141.73,5526.0,134.7996,134.9228,134.2211,134.3918,5526.0
2019-10-07 13:30:00,141.81,142.36,141.81,142.34,7509.0,134.4677,134.9892,134.4677,134.9702,7509.0
2019-10-07 14:00:00,142.31,142.44,141.74,141.85,4614.0,134.9418,135.0651,134.4013,134.5056,4614.0
2019-10-07 14:30:00,141.87,141.88,141.46,141.66,7553.0,134.5246,134.5341,134.1358,134.3254,7553.0
2019-10-07 15:00:00,141.68,142.02,141.53,141.99,11464.0,134.3444,134.6668,134.2022,134.6384,11464.0
2019-10-07 15:30:00,141.94,142.07,141.63,141.88,46221.0,134.5909,134.7142,134.297,134.5341,46221.0
2019-10-08 09:30:00,140.85,140.85,139.78,139.88,20193.0,133.5574,133.5574,132.5428,132.6376,20193.0
2019-10-08 10:00:00,139.83,139.83,138.39,138.65,10953.0,132.5902,132.5902,131.2247,131.4713,10953.0
2019-10-08 10:30:00,138.75,138.88,138.35,138.88,9308.0,131.5661,131.6894,131.1868,131.6894,9308.0
2019-10-08 11:00:00,138.54,138.55,138.07,138.07,6903.0,131.367,131.3765,130.9213,130.9213,6903.0
2019-10-08 11:30:00,138.07,138.39,137.92,138.34,9875.0,130.9213,131.2247,130.7791,131.1773,9875.0
2019-10-08 12:00:00,138.34,138.62,138.17,138.49,8506.0,131.1773,131.4428,131.0161,131.3196,8506.0
2019-10-08 12:30:00,138.47,139.04,138.35,138.83,8266.0,131.3006,131.8411,131.1868,131.642,8266.0
2019-10-08 13:00:00,138.78,138.85,138.45,138.5,8084.0,131.5946,131.6609,131.2816,131.3291,8084.0
2019-10-08 13:30:00,138.63,138.88,138.54,138.79,4931.0,131.4523,131.6894,131.367,131.604,4931.0
2019-10-08 14:00:00,138.78,138.78,138.46,138.54,8880.0,131.5946,131.5946,131.2911,131.367,8880.0
2019-10-08 14:30:00,138.63,139.47,138.63,138.92,7057.0,131.4523,132.2488,131.4523,131.7273,7057.0
2019-10-08 15:00:00,139.13,139.13,138.52,138.8,5186.0,131.9264,131.9264,131.348,131.6135,5186.0
2019-10-08 15:30:00,138.82,138.92,138.03,138.03,22632.0,131.6325,131.7273,130.8834,130.8834,22632.0
2019-10-09 09:30:00,139.18,140.62,138.97,138.97,9168.0,131.9738,133.3393,131.7747,131.7747,9168.0
2019-10-09 10:00:00,139.28,139.78,139.09,139.63,6961.0,132.0687,132.5428,131.8885,132.4005,6961.0
2019-10-09 10:30:00,139.62,140.29,139.45,139.9,13050.0,132.3911,133.0264,132.2299,132.6566,13050.0
2019-10-09 11:00:00,140.03,140.04,139.24,139.51,6663.0,132.7798,132.7893,132.0307,132.2868,6663.0
2019-10-09 11:30:00,139.52,139.89,139.36,139.8,6804.0,132.2962,132.6471,132.1445,132.5617,6804.0
2019-10-09 12:00:00,139.95,140.21,139.81,139.92,6415.0,132.704,132.9505,132.5712,132.6755,6415.0
2019-10-09 12:30:00,139.98,140.1,139.54,139.89,10946.0,132.7324,132.8462,132.3152,132.6471,10946.0
2019-10-09 13:00:00,140.02,140.02,139.55,139.94,19430.0,132.7704,132.7704,132.3247,132.6945,19430.0
2019-10-09 13:30:00,140.0,140.0,139.42,139.42,7100.0,132.7514,132.7514,132.2014,132.2014,7100.0
2019-10-09 14:00:00,139.44,139.5,139.25,139.46,11117.0,132.2204,132.2773,132.0402,132.2393,11117.0
2019-10-09 14:30:00,139.45,139.67,139.34,139.57,11914.0,132.2299,132.4385,132.1256,132.3437,11914.0
2019-10-09 15:00:00,139.56,139.69,139.45,139.69,26361.0,132.3342,132.4574,132.2299,132.4574,26361.0
2019-10-09 15:30:00,139.76,139.83,139.35,139.44,57212.0,132.5238,132.5902,132.135,132.2204,57212.0
2019-10-10 09:30:00,138.83,139.4,138.79,139.1,8856.0,131.642,132.1825,131.604,131.898,8856.0
2019-10-10 10:00:00,139.05,139.64,138.84,139.59,13671.0,131.8506,132.41,131.6514,132.3626,13671.0
2019-10-10 10:30:00,139.73,139.8,139.32,139.66,19911.0,132.4954,132.5617,132.1066,132.429,19911.0
2019-10-10 11:00:00,139.65,140.1,139.53,140.1,15058.0,132.4195,132.8462,132.3057,132.8462,15058.0
2019-10-10 11:30:00,140.07,140.24,139.9,140.14,5782.0,132.8178,132.979,132.6566,132.8841,5782.0
2019-10-10 12:00:00,140.14,140.14,139.59,139.61,3045.0,132.8841,132.8841,132.3626,132.3816,3045.0
2019-10-10 12:30:00,139.59,139.93,139.53,139.93,3900.0,132.3626,132.685,132.3057,132.685,3900.0
2019-10-10 13:00:00,139.89,139.99,139.82,139.83,4750.0,132.6471,132.7419,132.5807,132.5902,4750.0
2019-10-10 13:30:00,139.81,140.0,139.61,139.94,5901.0,132.5712,132.7514,132.3816,132.6945,5901.0
2019-10-10 14:00:00,139.88,139.94,139.09,139.62,4435.0,132.6376,132.6945,131.8885,132.3911,4435.0
2019-10-10 14:30:00,139.61,139.72,139.42,139.51,5076.0,132.3816,132.4859,132.2014,132.2868,5076.0
2019-10-10 15:00:00,139.51,139.55,139.22,139.35,9840.0,132.2868,132.3247,132.0118,132.135,9840.0
2019-10-10 15:30:00,139.38,139.81,139.31,139.68,68591.0,132.1635,132.5712,132.0971,132.448,68591.0
2019-10-11 09:30:00,141.12,141.79,140.66,141.19,16823.0,133.8134,134.4487,133.3772,133.8798,16823.0
2019-10-11 10:00:00,141.24,141.71,141.2,141.69,10988.0,133.9272,134.3729,133.8893,134.3539,10988.0
2019-10-11 10:30:00,141.6,141.73,141.37,141.61,9246.0,134.2685,134.3918,134.0505,134.278,9246.0
2019-10-11 11:00:00,141.57,141.83,141.08,141.33,13483.0,134.2401,134.4866,133.7755,134.0125,13483.0
2019-10-11 11:30:00,141.31,141.48,140.95,141.02,9590.0,133.9936,134.1548,133.6522,133.7186,9590.0
2019-10-11 12:00:00,141.07,141.15,140.59,140.79,6956.0,133.766,133.8418,133.3108,133.5005,6956.0
2019-10-11 12:30:00,140.75,141.35,140.5,141.24,5432.0,133.4626,134.0315,133.2255,133.9272,5432.0
2019-10-11 13:00:00,141.24,141.86,141.07,141.72,12809.0,133.9272,134.5151,133.766,134.3823,12809.0
2019-10-11 13:30:00,141.58,141.84,141.45,141.74,6725.0,134.2496,134.4961,134.1263,134.4013,6725.0
2019-10-11 14:00:00,141.74,141.78,141.07,141.32,4554.0,134.4013,134.4392,133.766,134.003,4554.0
2019-10-11 14:30:00,141.27,141.56,141.27,141.53,8001.0,133.9556,134.2306,133.9556,134.2022,8001.0
2019-10-11 15:00:00,141.54,141.66,141.29,141.44,10862.0,134.2117,134.3254,133.9746,134.1168,10862.0
2019-10-11 15:30:00,141.42,141.57,140.68,140.76,36092.0,134.0979,134.2401,133.3962,133.472,36092.0
2019-10-14 09:30:00,141.18,141.96,140.92,141.4,10689.0,133.8703,134.6099,133.6238,134.0789,10689.0
2019-10-14 10:00:00,141.25,141.32,141.02,141.06,2145.0,133.9367,134.003,133.7186,133.7565,2145.0
2019-10-14 10:30:00,141.32,141.69,141.25,141.66,3799.0,134.003,134.3539,133.9367,134.3254,3799.0
2019-10-14 11:00:00,141.66,141.66,140.18,140.39,5996.0,134.3254,134.3254,132.9221,133.1212,5996.0
2019-10-14 11:30:00,140.42,141.04,140.42,140.44,6205.0,133.1496,133.7375,133.1496,133.1686,6205.0
2019-10-14 12:00:00,140.39,140.52,140.06,140.11,4552.0,133.1212,133.2445,132.8083,132.8557,4552.0
2019-10-14 12:30:00,140.15,140.21,139.68,139.84,6496.0,132.8936,132.9505,132.448,132.5997,6496.0
2019-10-14 13:00:00,139.9,139.96,139.57,139.63,6634.0,132.6566,132.7135,132.3437,132.4005,6634.0
2019-10-14 13:30:00,139.66,140.15,139.6,140.15,16396.0,132.429,132.8936,132.3721,132.8936,16396.0
2019-10-14 14:00:00,140.15,140.69,140.12,140.25,9140.0,132.8936,133.4057,132.8652,132.9884,9140.0
2019-10-14 14:30:00,140.24,140.36,140.02,140.28,4318.0,132.979,133.0927,132.7704,133.0169,4318.0
2019-10-14 15:00:00,140.25,140.34,140.15,140.28,7435.0,132.9884,133.0738,132.8936,133.0169,7435.0
2019-10-14 15:30:00,140.23,140.33,140.02,140.07,16410.0,132.9695,133.0643,132.7704,132.8178,16410.0
2019-10-15 09:30:00,141.49,141.81,140.85,141.78,52566.0,134.1642,134.4677,133.5574,134.4392,52566.0
2019-10-15 10:00:00,141.78,142.77,141.78,142.37,21720.0,134.4392,135.378,134.4392,134.9987,21720.0
2019-10-15 10:30:00,142.42,143.01,142.36,142.77,16637.0,135.0461,135.6055,134.9892,135.378,16637.0
2019-10-15 11:00:00,142.78,142.92,142.66,142.84,11729.0,135.3875,135.5202,135.2737,135.4443,11729.0
2019-10-15 11:30:00,142.94,142.97,142.66,142.87,9033.0,135.5392,135.5676,135.2737,135.4728,9033.0
2019-10-15 12:00:00,142.8,142.88,142.67,142.72,17939.0,135.4064,135.4823,135.2831,135.3306,17939.0
2019-10-15 12:30:00,142.72,142.88,142.72,142.78,13060.0,135.3306,135.4823,135.3306,135.3875,13060.0
2019-10-15 13:00:00,142.78,142.96,142.68,142.76,15470.0,135.3875,135.5581,135.2926,135.3685,15470.0
2019-10-15 13:30:00,142.79,142.84,142.57,142.84,13363.0,135.3969,135.4443,135.1883,135.4443,13363.0
2019-10-15 14:00:00,142.86,143.12,142.86,143.05,7050.0,135.4633,135.7098,135.4633,135.6435,7050.0
2019-10-15 14:30:00,143.03,143.03,142.69,142.75,13551.0,135.6245,135.6245,135.3021,135.359,13551.0
2019-10-15 15:00:00,142.75,143.04,142.65,142.98,16873.0,135.359,135.634,135.2642,135.5771,16873.0
2019-10-15 15:30:00,143.0,143.19,142.81,143.01,54807.0,135.5961,135.7762,135.4159,135.6055,54807.0
2019-10-16 09:30:00,142.75,143.31,141.89,142.93,58670.0,135.359,135.89,134.5435,135.5297,58670.0
2019-10-16 10:00:00,142.63,142.75,142.32,142.36,10426.0,135.2452,135.359,134.9513,134.9892,10426.0
2019-10-16 10:30:00,142.42,142.8,142.34,142.75,14078.0,135.0461,135.4064,134.9702,135.359,14078.0
2019-10-16 11:00:00,142.85,143.12,142.79,143.0,15681.0,135.4538,135.7098,135.3969,135.5961,15681.0
2019-10-16 11:30:00,143.0,143.05,142.57,142.98,23966.0,135.5961,135.6435,135.1883,135.5771,23966.0
2019-10-16 12:00:00,143.05,143.15,142.67,142.69,13321.0,135.6435,135.7383,135.2831,135.3021,13321.0
2019-10-16 12:30:00,142.63,142.73,142.43,142.64,10277.0,135.2452,135.34,135.0556,135.2547,10277.0
2019-10-16 13:00:00,142.61,142.73,142.36,142.38,9600.0,135.2263,135.34,134.9892,135.0082,9600.0
2019-10-16 13:30:00,142.41,142.72,141.92,141.92,28864.0,135.0366,135.3306,134.572,134.572,28864.0
2019-10-16 14:00:00,141.92,142.13,141.61,142.09,22453.0,134.572,134.7711,134.278,134.7332,22453.0
2019-10-16 14:30:00,141.97,142.3,141.97,142.2,45034.0,134.6194,134.9323,134.6194,134.8375,45034.0
2019-10-16 15:00:00,142.21,142.21,141.83,142.07,16582.0,134.847,134.847,134.4866,134.7142,16582.0
2019-10-16 15:30:00,142.08,142.67,142.07,142.43,49624.0,134.7237,135.2831,134.7142,135.0556,49624.0
2019-10-17 09:30:00,143.07,143.18,142.26,142.73,8336.0,135.6624,135.7667,134.8944,135.34,8336.0
2019-10-17 10:00:00,142.68,143.97,142.56,143.61,18171.0,135.2926,136.5158,135.1788,136.1745,18171.0
2019-10-17 10:30:00,143.7,143.84,143.32,143.5,83492.0,136.2598,136.3926,135.8995,136.0702,83492.0
2019-10-17 11:00:00,143.41,143.52,143.06,143.34,14822.0,135.9848,136.0891,135.653,135.9185,14822.0
2019-10-17 11:30:00,143.56,143.59,143.34,143.5,11398.0,136.1271,136.1555,135.9185,136.0702,11398.0
2019-10-17 12:00:00,143.5,143.62,143.25,143.43,8189.0,136.0702,136.184,135.8331,136.0038,8189.0
2019-10-17 12:30:00,143.45,143.54,143.39,143.49,17174.0,136.0228,136.1081,135.9659,136.0607,17174.0
2019-10-17 13:00:00,143.5,143.56,143.31,143.48,25637.0,136.0702,136.1271,135.89,136.0512,25637.0
2019-10-17 13:30:00,143.52,143.78,143.42,143.45,24014.0,136.0891,136.3357,135.9943,136.0228,24014.0
2019-10-17 14:00:00,143.5,143.61,143.35,143.46,9840.0,136.0702,136.1745,135.9279,136.0322,9840.0
2019-10-17 14:30:00,143.45,143.66,143.37,143.37,12349.0,136.0228,136.2219,135.9469,135.9469,12349.0
2019-10-17 15:00:00,143.49,143.54,143.36,143.45,11094.0,136.0607,136.1081,135.9374,136.0228,11094.0
2019-10-17 15:30:00,143.46,143.49,143.02,143.13,60174.0,136.0322,136.0607,135.615,135.7193,60174.0
2019-10-18 09:30:00,142.71,143.59,142.71,142.96,10863.0,135.3211,136.1555,135.3211,135.5581,10863.0
2019-10-18 10:00:00,143.03,143.96,143.01,143.46,33121.0,135.6245,136.5064,135.6055,136.0322,33121.0
2019-10-18 10:30:00,143.34,143.52,143.09,143.1,40517.0,135.9185,136.0891,135.6814,135.6909,40517.0
2019-10-18 11:00:00,143.08,143.6,143.08,143.5,67779.0,135.6719,136.165,135.6719,136.0702,67779.0
2019-10-18 11:30:00,143.49,143.68,142.8,142.85,17069.0,136.0607,136.2409,135.4064,135.4538,17069.0
2019-10-18 12:00:00,142.82,143.18,142.61,143.02,31577.0,135.4254,135.7667,135.2263,135.615,31577.0
2019-10-18 12:30:00,143.16,143.44,143.0,143.21,14274.0,135.7478,136.0133,135.5961,135.7952,14274.0
2019-10-18 13:00:00,143.32,143.42,143.15,143.36,26511.0,135.8995,135.9943,135.7383,135.9374,26511.0
2019-10-18 13:30:00,143.35,143.42,143.06,143.33,17742.0,135.9279,135.9943,135.653,135.909,17742.0
2019-10-18 14:00:00,143.4,143.43,143.11,143.18,11742.0,135.9754,136.0038,135.7004,135.7667,11742.0
2019-10-18 14:30:00,143.2,143.37,143.11,143.37,14105.0,135.7857,135.9469,135.7004,135.9469,14105.0
2019-10-18 15:00:00,143.39,143.44,143.26,143.27,60911.0,135.9659,136.0133,135.8426,135.8521,60911.0
2019-10-18 15:30:00,143.27,143.35,143.02,143.25,90561.0,135.8521,135.9279,135.615,135.8331,90561.0
2019-10-21 09:30:00,144.0,144.0,140.56,140.68,25424.0,136.5443,136.5443,133.2824,133.3962,25424.0
2019-10-21 10:00:00,140.79,141.49,140.47,141.44,41506.0,133.5005,134.1642,133.1971,134.1168,41506.0
2019-10-21 10:30:00,141.49,142.16,141.32,141.98,17658.0,134.1642,134.7996,134.003,134.6289,17658.0
2019-10-21 11:00:00,142.01,142.18,141.9,142.0,11661.0,134.6573,134.8185,134.553,134.6478,11661.0
2019-10-21 11:30:00,141.92,142.11,141.85,141.96,10321.0,134.572,134.7521,134.5056,134.6099,10321.0
2019-10-21 12:00:00,141.87,141.88,141.57,141.67,8454.0,134.5246,134.5341,134.2401,134.3349,8454.0
2019-10-21 12:30:00,141.65,141.92,141.6,141.87,12012.0,134.316,134.572,134.2685,134.5246,12012.0
2019-10-21 13:00:00,141.83,141.84,141.64,141.68,14551.0,134.4866,134.4961,134.3065,134.3444,14551.0
2019-10-21 13:30:00,141.78,141.78,141.47,141.55,6718.0,134.4392,134.4392,134.1453,134.2211,6718.0
2019-10-21 14:00:00,141.53,141.59,141.12,141.12,8669.0,134.2022,134.2591,133.8134,133.8134,8669.0
2019-10-21 14:30:00,141.14,141.28,140.97,140.97,12429.0,133.8324,133.9651,133.6712,133.6712,12429.0
2019-10-21 15:00:00,140.96,141.02,140.7,140.76,19291.0,133.6617,133.7186,133.4151,133.472,19291.0
2019-10-21 15:30:00,140.78,140.78,140.37,140.55,75211.0,133.491,133.491,133.1022,133.2729,75211.0
2019-10-22 09:30:00,141.05,141.71,140.73,141.68,7461.0,133.747,134.3729,133.4436,134.3444,7461.0
2019-10-22 10:00:00,141.56,141.71,140.81,141.03,27808.0,134.2306,134.3729,133.5195,133.7281,27808.0
2019-10-22 10:30:00,140.89,141.21,140.89,141.02,7816.0,133.5953,133.8987,133.5953,133.7186,7816.0
2019-10-22 11:00:00,140.94,140.94,139.78,139.92,15054.0,133.6427,133.6427,132.5428,132.6755,15054.0
2019-10-22 11:30:00,139.83,140.01,138.91,138.96,23788.0,132.5902,132.7609,131.7178,131.7652,23788.0
2019-10-22 12:00:00,138.92,139.73,138.68,139.65,32494.0,131.7273,132.4954,131.4997,132.4195,32494.0
2019-10-22 12:30:00,139.64,139.71,139.21,139.29,21733.0,132.41,132.4764,132.0023,132.0781,21733.0
2019-10-22 13:00:00,139.31,139.32,138.64,138.82,19903.0,132.0971,132.1066,131.4618,131.6325,19903.0
2019-10-22 13:30:00,138.86,138.93,138.43,138.53,17066.0,131.6704,131.7368,131.2627,131.3575,17066.0
2019-10-22 14:00:00,138.42,138.42,137.71,137.71,16497.0,131.2532,131.2532,130.58,130.58,16497.0
2019-10-22 14:30:00,137.78,137.8,136.69,136.88,40430.0,130.6463,130.6653,129.6128,129.7929,40430.0
2019-10-22 15:00:00,136.94,136.95,136.57,136.8,28589.0,129.8498,129.8593,129.499,129.7171,28589.0
2019-10-22 15:30:00,136.87,136.94,136.37,136.74,92264.0,129.7834,129.8498,129.3093,129.6602,92264.0
2019-10-23 09:30:00,137.61,138.25,137.28,137.9,50459.0,130.4851,131.092,130.1722,130.7601,50459.0
2019-10-23 10:00:00,137.85,138.04,137.46,137.59,12932.0,130.7127,130.8929,130.3429,130.4662,12932.0
2019-10-23 10:30:00,137.63,137.69,136.96,137.16,13427.0,130.5041,130.561,129.8688,130.0584,13427.0
2019-10-23 11:00:00,137.09,137.64,137.05,137.61,9794.0,129.9921,130.5136,129.9541,130.4851,9794.0
2019-10-23 11:30:00,137.65,137.94,137.54,137.69,7880.0,130.5231,130.798,130.4188,130.561,7880.0
2019-10-23 12:00:00,137.58,137.78,137.41,137.61,31928.0,130.4567,130.6463,130.2955,130.4851,31928.0
2019-10-23 12:30:00,137.66,138.03,137.62,137.79,12163.0,130.5325,130.8834,130.4946,130.6558,12163.0
2019-10-23 13:00:00,137.78,137.89,137.67,137.69,12421.0,130.6463,130.7506,130.542,130.561,12421.0
2019-10-23 13:30:00,137.7,137.91,137.68,137.75,16082.0,130.5705,130.7696,130.5515,130.6179,16082.0
2019-10-23 14:00:00,137.68,137.72,137.31,137.39,15429.0,130.5515,130.5894,130.2007,130.2765,15429.0
2019-10-23 14:30:00,137.37,137.6,137.02,137.45,14744.0,130.2576,130.4757,129.9257,130.3334,14744.0
2019-10-23 15:00:00,137.46,137.6,137.35,137.6,25266.0,130.3429,130.4757,130.2386,130.4757,25266.0
2019-10-23 15:30:00,137.56,137.84,137.48,137.82,78982.0,130.4377,130.7032,130.3619,130.6843,78982.0
2019-10-24 09:30:00,138.42,138.82,137.71,138.17,7057.0,131.2532,131.6325,130.58,131.0161,7057.0
2019-10-24 10:00:00,138.15,139.27,138.08,138.83,14120.0,130.9972,132.0592,130.9308,131.642,14120.0
2019-10-24 10:30:00,138.81,138.82,138.21,138.3,12423.0,131.623,131.6325,131.0541,131.1394,12423.0
2019-10-24 11:00:00,138.41,138.71,137.95,138.1,21462.0,131.2437,131.5282,130.8075,130.9498,21462.0
2019-10-24 11:30:00,138.05,138.25,137.46,137.83,4893.0,130.9024,131.092,130.3429,130.6937,4893.0
2019-10-24 12:00:00,137.88,138.16,137.7,137.83,22618.0,130.7412,131.0067,130.5705,130.6937,22618.0
2019-10-24 12:30:00,137.78,137.78,137.06,137.2,12202.0,130.6463,130.6463,129.9636,130.0964,12202.0
2019-10-24 13:00:00,137.14,137.33,137.07,137.33,2812.0,130.0395,130.2196,129.9731,130.2196,2812.0
2019-10-24 13:30:00,137.28,137.56,137.16,137.27,6891.0,130.1722,130.4377,130.0584,130.1627,6891.0
2019-10-24 14:00:00,137.33,137.5,136.93,137.22,28922.0,130.2196,130.3808,129.8403,130.1153,28922.0
2019-10-24 14:30:00,137.22,137.44,137.06,137.4,9289.0,130.1153,130.3239,129.9636,130.286,9289.0
2019-10-24 15:00:00,137.34,137.81,137.09,137.09,23712.0,130.2291,130.6748,129.9921,129.9921,23712.0
2019-10-24 15:30:00,137.15,137.49,137.08,137.39,69146.0,130.049,130.3713,129.9826,130.2765,69146.0
2019-10-25 09:30:00,137.55,138.51,137.02,138.39,13139.0,130.4282,131.3385,129.9257,131.2247,13139.0
2019-10-25 10:00:00,138.36,139.32,138.25,138.68,25001.0,131.1963,132.1066,131.092,131.4997,25001.0
2019-10-25 10:30:00,138.75,139.04,138.37,138.76,14538.0,131.5661,131.8411,131.2058,131.5756,14538.0
2019-10-25 11:00:00,138.7,139.03,138.61,138.87,11441.0,131.5187,131.8316,131.4334,131.6799,11441.0
2019-10-25 11:30:00,138.85,139.39,138.75,139.06,11417.0,131.6609,132.173,131.5661,131.8601,11417.0
2019-10-25 12:00:00,139.12,139.25,138.93,139.14,7608.0,131.917,132.0402,131.7368,131.9359,7608.0
2019-10-25 12:30:00,139.14,139.3,139.01,139.01,4671.0,131.9359,132.0876,131.8126,131.8126,4671.0
2019-10-25 13:00:00,139.04,139.11,138.85,138.89,2400.0,131.8411,131.9075,131.6609,131.6989,2400.0
2019-10-25 13:30:00,138.86,138.91,138.55,138.55,5548.0,131.6704,131.7178,131.3765,131.3765,5548.0
2019-10-25 14:00:00,138.55,138.7,138.2,138.54,8235.0,131.3765,131.5187,131.0446,131.367,8235.0
2019-10-25 14:30:00,138.54,138.68,138.39,138.6,47629.0,131.367,131.4997,131.2247,131.4239,47629.0
2019-10-25 15:00:00,138.59,138.71,138.53,138.64,16822.0,131.4144,131.5282,131.3575,131.4618,16822.0
2019-10-25 15:30:00,138.67,138.72,137.98,138.03,43005.0,131.4903,131.5377,130.836,130.8834,43005.0
2019-10-28 09:30:00,138.41,139.9,138.41,139.46,22092.0,131.2437,132.6566,131.2437,132.2393,22092.0
2019-10-28 10:00:00,139.46,139.74,139.03,139.16,8000.0,132.2393,132.5049,131.8316,131.9549,8000.0
2019-10-28 10:30:00,139.19,139.69,139.19,139.63,12535.0,131.9833,132.4574,131.9833,132.4005,12535.0
2019-10-28 11:00:00,139.59,139.75,139.1,139.48,9450.0,132.3626,132.5143,131.898,132.2583,9450.0
2019-10-28 11:30:00,139.46,139.55,139.26,139.51,7433.0,132.2393,132.3247,132.0497,132.2868,7433.0
2019-10-28 12:00:00,139.56,139.99,139.43,139.94,6975.0,132.3342,132.7419,132.2109,132.6945,6975.0
2019-10-28 12:30:00,139.88,140.16,139.74,139.85,8064.0,132.6376,132.9031,132.5049,132.6092,8064.0
2019-10-28 13:00:00,139.87,140.2,139.71,140.12,7337.0,132.6281,132.941,132.4764,132.8652,7337.0
2019-10-28 13:30:00,140.11,140.11,139.61,139.7,8361.0,132.8557,132.8557,132.3816,132.4669,8361.0
2019-10-28 14:00:00,139.67,139.73,139.48,139.5,12357.0,132.4385,132.4954,132.2583,132.2773,12357.0
2019-10-28 14:30:00,139.54,139.73,139.43,139.66,11122.0,132.3152,132.4954,132.2109,132.429,11122.0
2019-10-28 15:00:00,139.62,139.88,139.61,139.82,9620.0,132.3911,132.6376,132.3816,132.5807,9620.0
2019-10-28 15:30:00,139.8,139.92,139.43,139.48,56816.0,132.5617,132.6755,132.2109,132.2583,56816.0
2019-10-29 09:30:00,139.1,140.01,139.05,140.01,10283.0,131.898,132.7609,131.8506,132.7609,10283.0
2019-10-29 10:00:00,139.99,140.67,139.88,140.62,4214.0,132.7419,133.3867,132.6376,133.3393,4214.0
2019-10-29 10:30:00,140.69,141.35,140.57,141.28,15609.0,133.4057,134.0315,133.2919,133.9651,15609.0
2019-10-29 11:00:00,141.43,141.82,141.34,141.82,7120.0,134.1073,134.4772,134.022,134.4772,7120.0
2019-10-29 11:30:00,141.95,142.15,141.71,141.82,6666.0,134.6004,134.7901,134.3729,134.4772,6666.0
2019-10-29 12:00:00,141.56,141.79,141.48,141.79,3841.0,134.2306,134.4487,134.1548,134.4487,3841.0
2019-10-29 12:30:00,141.99,142.01,141.62,141.83,3330.0,134.6384,134.6573,134.2875,134.4866,3330.0
2019-10-29 13:00:00,141.8,141.8,141.2,141.2,6702.0,134.4582,134.4582,133.8893,133.8893,6702.0
2019-10-29 13:30:00,141.25,141.55,141.07,141.55,3337.0,133.9367,134.2211,133.766,134.2211,3337.0
2019-10-29 14:00:00,141.51,141.51,140.76,140.84,5409.0,134.1832,134.1832,133.472,133.5479,5409.0
2019-10-29 14:30:00,140.94,141.21,140.93,140.97,7436.0,133.6427,133.8987,133.6332,133.6712,7436.0
2019-10-29 15:00:00,140.75,141.2,140.74,141.18,9762.0,133.4626,133.8893,133.4531,133.8703,9762.0
2019-10-29 15:30:00,141.19,141.62,141.05,141.48,46750.0,133.8798,134.2875,133.747,134.1548,46750.0
2019-10-30 09:30:00,141.78,141.98,140.07,140.79,9259.0,134.4392,134.6289,132.8178,133.5005,9259.0
2019-10-30 10:00:00,141.09,141.21,140.34,141.07,9771.0,133.785,133.8987,133.0738,133.766,9771.0
2019-10-30 10:30:00,141.1,141.45,140.98,141.44,8336.0,133.7944,134.1263,133.6806,134.1168,8336.0
2019-10-30 11:00:00,141.45,141.55,141.36,141.54,4090.0,134.1263,134.2211,134.041,134.2117,4090.0
2019-10-30 11:30:00,141.53,141.83,141.33,141.82,8231.0,134.2022,134.4866,134.0125,134.4772,8231.0
2019-10-30 12:00:00,141.87,142.01,141.46,141.49,18134.0,134.5246,134.6573,134.1358,134.1642,18134.0
2019-10-30 12:30:00,141.53,141.63,141.37,141.37,9087.0,134.2022,134.297,134.0505,134.0505,9087.0
2019-10-30 13:00:00,141.38,141.49,141.16,141.49,9493.0,134.0599,134.1642,133.8513,134.1642,9493.0
2019-10-30 13:30:00,141.5,141.96,141.44,141.9,12265.0,134.1737,134.6099,134.1168,134.553,12265.0
2019-10-30 14:00:00,141.84,142.43,141.68,142.05,15355.0,134.4961,135.0556,134.3444,134.6952,15355.0
2019-10-30 14:30:00,142.06,142.39,141.79,142.34,15165.0,134.7047,135.0176,134.4487,134.9702,15165.0
2019-10-30 15:00:00,142.32,142.96,142.24,142.78,30756.0,134.9513,135.5581,134.8754,135.3875,30756.0
2019-10-30 15:30:00,142.84,143.02,142.57,142.67,57886.0,135.4443,135.615,135.1883,135.2831,57886.0
2019-10-31 09:30:00,142.13,143.43,142.01,143.25,13819.0,134.7711,136.0038,134.6573,135.8331,13819.0
2019-10-31 10:00:00,143.13,143.31,142.53,142.65,7736.0,135.7193,135.89,135.1504,135.2642,7736.0
2019-10-31 10:30:00,142.7,142.7,141.34,141.64,8870.0,135.3116,135.3116,134.022,134.3065,8870.0
2019-10-31 11:00:00,141.63,141.99,141.48,141.69,5595.0,134.297,134.6384,134.1548,134.3539,5595.0
2019-10-31 11:30:00,141.71,141.82,140.99,141.11,6829.0,134.3729,134.4772,133.6901,133.8039,6829.0
2019-10-31 12:00:00,140.91,141.07,140.79,141.0,4300.0,133.6143,133.766,133.5005,133.6996,4300.0
2019-10-31 12:30:00,141.1,141.35,141.07,141.3,7653.0,133.7944,134.0315,133.766,133.9841,7653.0
2019-10-31 13:00:00,141.26,141.3,141.14,141.29,6294.0,133.9462,133.9841,133.8324,133.9746,6294.0
2019-10-31 13:30:00,141.33,141.56,141.33,141.41,6130.0,134.0125,134.2306,134.0125,134.0884,6130.0
2019-10-31 14:00:00,141.32,141.36,140.85,140.85,9971.0,134.003,134.041,133.5574,133.5574,9971.0
2019-10-31 14:30:00,140.83,141.19,140.77,141.18,8723.0,133.5384,133.8798,133.4815,133.8703,8723.0
2019-10-31 15:00:00,141.2,141.62,141.2,141.51,10379.0,133.8893,134.2875,133.8893,134.1832,10379.0
2019-10-31 15:30:00,141.54,141.82,141.45,141.58,83141.0,134.2117,134.4772,134.1263,134.2496,83141.0
2019-11-01 09:30:00,142.61,143.39,142.37,143.03,6556.0,135.2263,135.9659,134.9987,135.6245,6556.0
2019-11-01 10:00:00,142.96,143.27,142.77,142.83,8350.0,135.5581,135.8521,135.378,135.4349,8350.0
2019-11-01 10:30:00,142.92,143.81,142.88,143.8,14608.0,135.5202,136.3641,135.4823,136.3546,14608.0
2019-11-01 11:00:00,143.84,143.87,143.17,143.21,14200.0,136.3926,136.421,135.7573,135.7952,14200.0
2019-11-01 11:30:00,143.21,143.31,142.97,143.16,9047.0,135.7952,135.89,135.5676,135.7478,9047.0
2019-11-01 12:00:00,143.18,143.18,142.48,142.64,6306.0,135.7667,135.7667,135.103,135.2547,6306.0
2019-11-01 12:30:00,142.66,142.89,142.03,142.03,5748.0,135.2737,135.4918,134.6763,134.6763,5748.0
2019-11-01 13:00:00,142.13,142.33,141.92,142.05,9189.0,134.7711,134.9608,134.572,134.6952,9189.0
2019-11-01 13:30:00,142.06,142.52,142.05,142.2,14240.0,134.7047,135.1409,134.6952,134.8375,14240.0
2019-11-01 14:00:00,142.25,142.28,141.55,141.63,11118.0,134.8849,134.9133,134.2211,134.297,11118.0
2019-11-01 14:30:00,141.67,142.17,141.61,141.88,8276.0,134.3349,134.809,134.278,134.5341,8276.0
2019-11-01 15:00:00,141.91,141.99,141.58,141.98,15188.0,134.5625,134.6384,134.2496,134.6289,15188.0
2019-11-01 15:30:00,141.96,142.24,141.9,142.18,45763.0,134.6099,134.8754,134.553,134.8185,45763.0
2019-11-04 09:30:00,143.03,143.47,141.25,141.25,8461.0,135.6245,136.0417,133.9367,133.9367,8461.0
2019-11-04 10:00:00,141.28,141.51,140.92,141.03,5725.0,133.9651,134.1832,133.6238,133.7281,5725.0
2019-11-04 10:30:00,140.99,141.05,139.86,139.92,16162.0,133.6901,133.747,132.6186,132.6755,16162.0
2019-11-04 11:00:00,139.99,141.07,139.96,140.59,26076.0,132.7419,133.766,132.7135,133.3108,26076.0
2019-11-04 11:30:00,140.54,140.73,140.17,140.17,8535.0,133.2634,133.4436,132.9126,132.9126,8535.0
2019-11-04 12:00:00,140.27,140.37,139.85,140.2,11144.0,133.0074,133.1022,132.6092,132.941,11144.0
2019-11-04 12:30:00,140.25,140.4,140.15,140.31,7344.0,132.9884,133.1307,132.8936,133.0453,7344.0
2019-11-04 13:00:00,140.34,140.47,140.22,140.4,4834.0,133.0738,133.1971,132.96,133.1307,4834.0
2019-11-04 13:30:00,140.44,140.48,140.06,140.1,10061.0,133.1686,133.2065,132.8083,132.8462,10061.0
2019-11-04 14:00:00,140.27,140.43,140.15,140.36,13626.0,133.0074,133.1591,132.8936,133.0927,13626.0
2019-11-04 14:30:00,140.38,140.46,140.31,140.33,11952.0,133.1117,133.1876,133.0453,133.0643,11952.0
2019-11-04 15:00:00,140.31,140.34,139.87,139.89,19859.0,133.0453,133.0738,132.6281,132.6471,19859.0
2019-11-04 15:30:00,139.86,140.72,139.43,140.5,55383.0,132.6186,133.4341,132.2109,133.2255,55383.0
2019-11-05 09:30:00,146.0,148.11,145.0,146.45,48691.0,138.4407,140.4415,137.4925,138.8674,48691.0
2019-11-05 10:00:00,146.48,147.22,145.03,145.44,44198.0,138.8959,139.5976,137.521,137.9097,44198.0
2019-11-05 10:30:00,145.42,146.36,144.76,145.04,49043.0,137.8908,138.7821,137.2649,137.5304,49043.0
2019-11-05 11:00:00,145.06,145.39,143.51,144.33,44489.0,137.5494,137.8623,136.0797,136.8572,44489.0
2019-11-05 11:30:00,144.07,144.2,143.08,143.5,28226.0,136.6107,136.7339,135.6719,136.0702,28226.0
2019-11-05 12:00:00,143.34,144.65,143.34,144.61,28201.0,135.9185,137.1606,135.9185,137.1227,28201.0
2019-11-05 12:30:00,144.6,145.08,144.19,144.95,42885.0,137.1132,137.5684,136.7244,137.4451,42885.0
2019-11-05 13:00:00,144.97,144.98,144.14,144.6,38013.0,137.4641,137.4735,136.677,137.1132,38013.0
2019-11-05 13:30:00,144.43,144.45,143.81,144.3,17444.0,136.952,136.971,136.3641,136.8288,17444.0
2019-11-05 14:00:00,144.32,145.45,144.32,145.09,23728.0,136.8477,137.9192,136.8477,137.5779,23728.0
2019-11-05 14:30:00,145.08,146.0,144.79,145.59,28624.0,137.5684,138.4407,137.2934,138.052,28624.0
2019-11-05 15:00:00,145.63,145.63,145.0,145.15,42156.0,138.0899,138.0899,137.4925,137.6347,42156.0
2019-11-05 15:30:00,145.14,146.27,144.98,145.49,157885.0,137.6253,138.6968,137.4735,137.9571,157885.0
2019-11-06 09:30:00,145.5,146.55,144.92,145.32,17682.0,137.9666,138.9623,137.4167,137.7959,17682.0
2019-11-06 10:00:00,145.04,145.35,144.18,144.71,27671.0,137.5304,137.8244,136.715,137.2175,27671.0
2019-11-06 10:30:00,144.8,145.53,144.72,144.91,26189.0,137.3029,137.9951,137.227,137.4072,26189.0
2019-11-06 11:00:00,144.96,145.36,144.58,145.19,24819.0,137.4546,137.8339,137.0943,137.6727,24819.0
2019-11-06 11:30:00,145.01,145.26,144.35,144.73,33846.0,137.502,137.739,136.8762,137.2365,33846.0
2019-11-06 12:00:00,144.65,145.14,144.57,144.94,19354.0,137.1606,137.6253,137.0848,137.4356,19354.0
2019-11-06 12:30:00,144.84,145.6,144.84,145.27,12290.0,137.3408,138.0614,137.3408,137.7485,12290.0
2019-11-06 13:00:00,145.32,145.58,145.16,145.56,10342.0,137.7959,138.0425,137.6442,138.0235,10342.0
2019-11-06 13:30:00,145.59,145.61,145.22,145.58,13873.0,138.052,138.0709,137.7011,138.0425,13873.0
2019-11-06 14:00:00,145.6,146.05,145.6,145.91,12702.0,138.0614,138.4881,138.0614,138.3554,12702.0
2019-11-06 14:30:00,145.91,145.91,145.41,145.77,19193.0,138.3554,138.3554,137.8813,138.2226,19193.0
2019-11-06 15:00:00,145.75,145.88,145.43,145.68,15119.0,138.2037,138.3269,137.9002,138.1373,15119.0
2019-11-06 15:30:00,145.71,145.8,145.43,145.5,53164.0,138.1657,138.2511,137.9002,137.9666,53164.0
2019-11-07 09:30:00,146.5,147.49,146.08,146.35,12884.0,138.9148,139.8536,138.5166,138.7726,12884.0
2019-11-07 10:00:00,146.34,146.34,145.66,145.78,7894.0,138.7631,138.7631,138.1183,138.2321,7894.0
2019-11-07 10:30:00,145.72,145.72,145.16,145.33,20598.0,138.1752,138.1752,137.6442,137.8054,20598.0
2019-11-07 11:00:00,145.29,145.32,144.54,144.62,22859.0,137.7675,137.7959,137.0563,137.1322,22859.0
2019-11-07 11:30:00,144.58,145.19,144.52,145.17,17118.0,137.0943,137.6727,137.0374,137.6537,17118.0
2019-11-07 12:00:00,145.19,145.19,144.57,144.68,11232.0,137.6727,137.6727,137.0848,137.1891,11232.0
2019-11-07 12:30:00,144.7,144.71,144.47,144.49,6126.0,137.208,137.2175,136.99,137.0089,6126.0
2019-11-07 13:00:00,144.53,145.11,144.53,145.1,11692.0,137.0468,137.5968,137.0468,137.5873,11692.0
2019-11-07 13:30:00,145.09,145.7,145.05,145.65,11704.0,137.5779,138.1563,137.5399,138.1089,11704.0
2019-11-07 14:00:00,145.66,145.87,145.54,145.73,14365.0,138.1183,138.3175,138.0046,138.1847,14365.0
2019-11-07 14:30:00,145.68,145.73,145.23,145.23,12169.0,138.1373,138.1847,137.7106,137.7106,12169.0
2019-11-07 15:00:00,145.29,145.33,144.94,145.31,9429.0,137.7675,137.8054,137.4356,137.7865,9429.0
2019-11-07 15:30:00,145.3,145.49,144.93,145.25,67331.0,137.777,137.9571,137.4261,137.7296,67331.0
2019-11-08 09:30:00,145.14,146.79,145.14,146.31,17376.0,137.6253,139.1898,137.6253,138.7347,17376.0
2019-11-08 10:00:00,146.49,146.49,145.41,145.59,17051.0,138.9054,138.9054,137.8813,138.052,17051.0
2019-11-08 10:30:00,145.59,146.0,145.5,145.7,6256.0,138.052,138.4407,137.9666,138.1563,6256.0
2019-11-08 11:00:00,145.68,146.36,145.63,146.04,8321.0,138.1373,138.7821,138.0899,138.4787,8321.0
2019-11-08 11:30:00,145.9,146.01,145.67,145.9,11131.0,138.3459,138.4502,138.1278,138.3459,11131.0
2019-11-08 12:00:00,145.92,145.92,145.28,145.34,6503.0,138.3649,138.3649,137.758,137.8149,6503.0
2019-11-08 12:30:00,145.29,145.29,144.74,145.19,8736.0,137.7675,137.7675,137.246,137.6727,8736.0
2019-11-08 13:00:00,145.13,145.26,144.78,144.84,5853.0,137.6158,137.739,137.2839,137.3408,5853.0
2019-11-08 13:30:00,144.92,145.13,144.82,145.1,6434.0,137.4167,137.6158,137.3218,137.5873,6434.0
2019-11-08 14:00:00,145.21,145.32,145.09,145.24,6645.0,137.6916,137.7959,137.5779,137.7201,6645.0
2019-11-08 14:30:00,145.3,145.34,145.03,145.31,8435.0,137.777,137.8149,137.521,137.7865,8435.0
2019-11-08 15:00:00,145.29,145.54,145.27,145.54,7776.0,137.7675,138.0046,137.7485,138.0046,7776.0
2019-11-08 15:30:00,145.6,145.84,145.47,145.76,35494.0,138.0614,138.289,137.9382,138.2132,35494.0
2019-11-11 09:30:00,145.08,146.81,144.72,146.59,19433.0,137.5684,139.2088,137.227,139.0002,19433.0
2019-11-11 10:00:00,146.52,146.59,145.71,145.71,10016.0,138.9338,139.0002,138.1657,138.1657,10016.0
2019-11-11 10:30:00,145.77,145.99,145.11,145.11,10230.0,138.2226,138.4313,137.5968,137.5968,10230.0
2019-11-11 11:00:00,145.12,145.68,145.07,145.12,6397.0,137.6063,138.1373,137.5589,137.6063,6397.0
2019-11-11 11:30:00,145.18,145.39,144.88,144.9,13268.0,137.6632,137.8623,137.3787,137.3977,13268.0
2019-11-11 12:00:00,144.91,144.91,144.54,144.73,4707.0,137.4072,137.4072,137.0563,137.2365,4707.0
2019-11-11 12:30:00,144.72,144.84,144.66,144.7,4794.0,137.227,137.3408,137.1701,137.208,4794.0
2019-11-11 13:00:00,144.79,144.84,144.59,144.59,23658.0,137.2934,137.3408,137.1037,137.1037,23658.0
2019-11-11 13:30:00,144.69,144.83,144.48,144.48,5987.0,137.1986,137.3313,136.9994,136.9994,5987.0
2019-11-11 14:00:00,144.49,144.7,144.45,144.5,5127.0,137.0089,137.208,136.971,137.0184,5127.0
2019-11-11 14:30:00,144.45,144.45,144.17,144.33,5883.0,136.971,136.971,136.7055,136.8572,5883.0
2019-11-11 15:00:00,144.32,144.5,144.29,144.29,6777.0,136.8477,137.0184,136.8193,136.8193,6777.0
2019-11-11 15:30:00,144.3,144.72,144.11,144.69,56070.0,136.8288,137.227,136.6486,137.1986,56070.0
2019-11-12 09:30:00,145.18,146.32,144.91,145.62,10994.0,137.6632,138.7442,137.4072,138.0804,10994.0
2019-11-12 10:00:00,145.79,146.3,145.68,146.15,6415.0,138.2416,138.7252,138.1373,138.583,6415.0
2019-11-12 10:30:00,146.15,146.4,145.87,146.05,12364.0,138.583,138.82,138.3175,138.4881,12364.0
2019-11-12 11:00:00,146.03,146.03,145.38,145.42,17728.0,138.4692,138.4692,137.8528,137.8908,17728.0
2019-11-12 11:30:00,145.53,145.64,144.97,144.98,7905.0,137.9951,138.0994,137.4641,137.4735,7905.0
2019-11-12 12:00:00,145.06,145.17,144.76,144.84,6905.0,137.5494,137.6537,137.2649,137.3408,6905.0
2019-11-12 12:30:00,144.8,145.18,144.78,145.18,5471.0,137.3029,137.6632,137.2839,137.6632,5471.0
2019-11-12 13:00:00,145.21,145.27,145.05,145.11,10073.0,137.6916,137.7485,137.5399,137.5968,10073.0
2019-11-12 13:30:00,145.09,145.63,144.96,145.45,5968.0,137.5779,138.0899,137.4546,137.9192,5968.0
2019-11-12 14:00:00,145.37,145.37,145.1,145.32,3875.0,137.8434,137.8434,137.5873,137.7959,3875.0
2019-11-12 14:30:00,145.31,145.47,145.2,145.24,11264.0,137.7865,137.9382,137.6822,137.7201,11264.0
2019-11-12 15:00:00,145.27,145.53,145.23,145.47,7180.0,137.7485,137.9951,137.7106,137.9382,7180.0
2019-11-12 15:30:00,145.56,145.73,145.43,145.6,46991.0,138.0235,138.1847,137.9002,138.0614,46991.0
2019-11-13 09:30:00,145.3,146.08,145.0,145.16,8871.0,137.777,138.5166,137.4925,137.6442,8871.0
2019-11-13 10:00:00,145.08,145.73,144.99,145.47,12710.0,137.5684,138.1847,137.483,137.9382,12710.0
2019-11-13 10:30:00,145.38,146.49,145.18,146.48,6520.0,137.8528,138.9054,137.6632,138.8959,6520.0
2019-11-13 11:00:00,146.62,146.62,145.71,145.78,7313.0,139.0286,139.0286,138.1657,138.2321,7313.0
2019-11-13 11:30:00,145.71,146.52,145.7,146.27,5987.0,138.1657,138.9338,138.1563,138.6968,5987.0
2019-11-13 12:00:00,146.31,146.76,146.26,146.65,6840.0,138.7347,139.1614,138.6873,139.0571,6840.0
2019-11-13 12:30:00,146.66,146.71,146.15,146.21,7083.0,139.0666,139.114,138.583,138.6399,7083.0
2019-11-13 13:00:00,146.14,146.23,145.89,146.01,4360.0,138.5735,138.6588,138.3364,138.4502,4360.0
2019-11-13 13:30:00,145.99,146.01,145.11,145.14,12060.0,138.4313,138.4502,137.5968,137.6253,12060.0
2019-11-13 14:00:00,145.21,145.55,145.05,145.55,16801.0,137.6916,138.014,137.5399,138.014,16801.0
2019-11-13 14:30:00,145.62,145.93,145.62,145.81,7325.0,138.0804,138.3744,138.0804,138.2606,7325.0
2019-11-13 15:00:00,145.83,145.92,145.48,145.6,14452.0,138.2795,138.3649,137.9477,138.0614,14452.0
2019-11-13 15:30:00,145.74,145.75,145.2,145.54,35092.0,138.1942,138.2037,137.6822,138.0046,35092.0
2019-11-14 09:30:00,145.73,146.31,145.19,145.27,15479.0,138.1847,138.7347,137.6727,137.7485,15479.0
2019-11-14 10:00:00,145.42,145.58,145.22,145.57,18904.0,137.8908,138.0425,137.7011,138.033,18904.0
2019-11-14 10:30:00,145.58,145.58,145.14,145.4,15228.0,138.0425,138.0425,137.6253,137.8718,15228.0
2019-11-14 11:00:00,145.4,146.13,145.38,145.98,11876.0,137.8718,138.564,137.8528,138.4218,11876.0
2019-11-14 11:30:00,145.76,145.76,145.3,145.62,5390.0,138.2132,138.2132,137.777,138.0804,5390.0
2019-11-14 12:00:00,145.5,146.03,145.5,146.01,9087.0,137.9666,138.4692,137.9666,138.4502,9087.0
2019-11-14 12:30:00,145.96,146.25,145.85,146.19,8220.0,138.4028,138.6778,138.2985,138.6209,8220.0
2019-11-14 13:00:00,146.22,146.71,146.22,146.34,9848.0,138.6493,139.114,138.6493,138.7631,9848.0
2019-11-14 13:30:00,146.32,146.73,146.31,146.52,8448.0,138.7442,139.1329,138.7347,138.9338,8448.0
2019-11-14 14:00:00,146.5,146.52,146.12,146.43,6781.0,138.9148,138.9338,138.5545,138.8485,6781.0
2019-11-14 14:30:00,146.39,146.5,146.31,146.34,10938.0,138.8105,138.9148,138.7347,138.7631,10938.0
2019-11-14 15:00:00,146.29,146.41,146.08,146.34,12317.0,138.7157,138.8295,138.5166,138.7631,12317.0
2019-11-14 15:30:00,146.39,146.82,146.39,146.76,34639.0,138.8105,139.2183,138.8105,139.1614,34639.0
2019-11-15 09:30:00,147.43,147.49,146.77,147.49,8345.0,139.7967,139.8536,139.1709,139.8536,8345.0
2019-11-15 10:00:00,147.75,147.76,147.04,147.21,11411.0,140.1001,140.1096,139.4269,139.5881,11411.0
2019-11-15 10:30:00,147.3,147.53,147.18,147.53,5602.0,139.6734,139.8915,139.5596,139.8915,5602.0
2019-11-15 11:00:00,147.3,147.76,147.3,147.7,5167.0,139.6734,140.1096,139.6734,140.0527,5167.0
2019-11-15 11:30:00,147.62,148.51,147.62,147.95,8162.0,139.9769,140.8208,139.9769,140.2898,8162.0
2019-11-15 12:00:00,148.05,148.78,147.98,148.56,15040.0,140.3846,141.0768,140.3182,140.8682,15040.0
2019-11-15 12:30:00,148.72,148.74,148.06,148.06,5591.0,141.0199,141.0389,140.3941,140.3941,5591.0
2019-11-15 13:00:00,148.1,148.1,147.76,147.78,7918.0,140.432,140.432,140.1096,140.1286,7918.0
2019-11-15 13:30:00,147.74,147.8,147.5,147.52,6429.0,140.0906,140.1475,139.8631,139.882,6429.0
2019-11-15 14:00:00,147.52,148.01,147.32,147.83,8537.0,139.882,140.3467,139.6924,140.176,8537.0
2019-11-15 14:30:00,147.76,148.1,147.54,147.86,17998.0,140.1096,140.432,139.901,140.2044,17998.0
2019-11-15 15:00:00,147.81,148.51,147.81,148.34,14925.0,140.157,140.8208,140.157,140.6596,14925.0
2019-11-15 15:30:00,148.34,148.83,148.27,148.83,46322.0,140.6596,141.1242,140.5932,141.1242,46322.0
2019-11-18 09:30:00,148.86,149.81,148.82,149.37,10177.0,141.1527,142.0535,141.1147,141.6362,10177.0
2019-11-18 10:00:00,149.4,149.41,148.62,148.73,13125.0,141.6647,141.6742,140.9251,141.0294,13125.0
2019-11-18 10:30:00,148.56,149.07,148.47,149.04,8078.0,140.8682,141.3518,140.7828,141.3233,8078.0
2019-11-18 11:00:00,148.94,149.35,148.72,149.21,16272.0,141.2285,141.6173,141.0199,141.4845,16272.0
2019-11-18 11:30:00,149.3,149.41,148.82,149.0,26492.0,141.5699,141.6742,141.1147,141.2854,26492.0
2019-11-18 12:00:00,148.97,149.29,148.95,148.97,11751.0,141.257,141.5604,141.238,141.257,11751.0
2019-11-18 12:30:00,148.97,149.2,148.89,149.08,9624.0,141.257,141.4751,141.1811,141.3613,9624.0
2019-11-18 13:00:00,149.1,149.19,148.87,148.87,6921.0,141.3802,141.4656,141.1621,141.1621,6921.0
2019-11-18 13:30:00,148.85,149.05,148.75,148.79,5019.0,141.1432,141.3328,141.0484,141.0863,5019.0
2019-11-18 14:00:00,148.68,149.18,148.67,149.03,11068.0,140.982,141.4561,140.9725,141.3139,11068.0
2019-11-18 14:30:00,148.99,149.13,148.85,149.06,8429.0,141.2759,141.4087,141.1432,141.3423,8429.0
2019-11-18 15:00:00,149.13,149.2,148.91,149.03,31021.0,141.4087,141.4751,141.2001,141.3139,31021.0
2019-11-18 15:30:00,149.05,149.42,149.01,149.35,38097.0,141.3328,141.6837,141.2949,141.6173,38097.0
2019-11-19 09:30:00,150.21,151.01,149.66,150.7,13813.0,142.4328,143.1913,141.9112,142.8974,13813.0
2019-11-19 10:00:00,150.74,151.03,150.33,150.95,8863.0,142.9353,143.2103,142.5465,143.1344,8863.0
2019-11-19 10:30:00,150.98,151.23,150.14,150.27,38825.0,143.1629,143.3999,142.3664,142.4897,38825.0
2019-11-19 11:00:00,150.34,151.06,150.34,150.97,9232.0,142.556,143.2387,142.556,143.1534,9232.0
2019-11-19 11:30:00,150.99,151.25,150.85,151.11,13992.0,143.1724,143.4189,143.0396,143.2862,13992.0
2019-11-19 12:00:00,151.12,151.14,150.73,151.09,9133.0,143.2956,143.3146,142.9258,143.2672,9133.0
2019-11-19 12:30:00,151.07,151.23,151.01,151.09,9294.0,143.2482,143.3999,143.1913,143.2672,9294.0
2019-11-19 13:00:00,151.14,151.23,150.83,151.06,8373.0,143.3146,143.3999,143.0207,143.2387,8373.0
2019-11-19 13:30:00,151.03,151.38,150.94,151.17,6403.0,143.2103,143.5422,143.125,143.3431,6403.0
2019-11-19 14:00:00,151.18,151.81,151.18,151.66,13161.0,143.3525,143.9499,143.3525,143.8077,13161.0
2019-11-19 14:30:00,151.65,151.89,151.63,151.83,18901.0,143.7982,144.0258,143.7792,143.9689,18901.0
2019-11-19 15:00:00,151.85,152.16,151.83,151.97,40371.0,143.9878,144.2818,143.9689,144.1016,40371.0
2019-11-19 15:30:00,151.97,152.06,151.82,151.91,59579.0,144.1016,144.187,143.9594,144.0447,59579.0
2019-11-20 09:30:00,151.95,153.51,151.95,153.51,27208.0,144.0827,145.5619,144.0827,145.5619,27208.0
2019-11-20 10:00:00,153.47,153.47,152.99,153.28,16752.0,145.524,145.524,145.0688,145.3438,16752.0
2019-11-20 10:30:00,153.34,153.43,152.9,153.03,16484.0,145.4007,145.486,144.9835,145.1068,16484.0
2019-11-20 11:00:00,152.97,153.03,152.42,152.56,17428.0,145.0499,145.1068,144.5283,144.6611,17428.0
2019-11-20 11:30:00,152.54,152.83,152.5,152.53,14285.0,144.6421,144.9171,144.6042,144.6326,14285.0
2019-11-20 12:00:00,152.55,152.61,152.17,152.47,22761.0,144.6516,144.7085,144.2913,144.5757,22761.0
2019-11-20 12:30:00,152.45,152.87,151.84,152.05,23571.0,144.5568,144.955,143.9784,144.1775,23571.0
2019-11-20 13:00:00,151.99,152.17,151.36,151.71,24576.0,144.1206,144.2913,143.5232,143.8551,24576.0
2019-11-20 13:30:00,151.73,152.0,151.31,151.89,17042.0,143.8741,144.1301,143.4758,144.0258,17042.0
2019-11-20 14:00:00,151.88,152.33,151.83,152.27,26501.0,144.0163,144.443,143.9689,144.3861,26501.0
2019-11-20 14:30:00,152.27,152.46,152.06,152.13,18947.0,144.3861,144.5663,144.187,144.2533,18947.0
2019-11-20 15:00:00,152.16,152.33,152.1,152.17,28766.0,144.2818,144.443,144.2249,144.2913,28766.0
2019-11-20 15:30:00,152.17,152.19,151.73,151.94,59995.0,144.2913,144.3102,143.8741,144.0732,59995.0
2019-11-21 09:30:00,152.36,152.56,150.62,150.99,12876.0,144.4714,144.6611,142.8215,143.1724,12876.0
2019-11-21 10:00:00,150.86,151.07,150.41,150.57,6322.0,143.0491,143.2482,142.6224,142.7741,6322.0
2019-11-21 10:30:00,150.32,150.62,150.15,150.29,6360.0,142.5371,142.8215,142.3759,142.5086,6360.0
2019-11-21 11:00:00,150.25,150.98,150.19,150.9,13600.0,142.4707,143.1629,142.4138,143.087,13600.0
2019-11-21 11:30:00,150.94,151.17,150.81,150.91,12061.0,143.125,143.3431,143.0017,143.0965,12061.0
2019-11-21 12:00:00,150.88,150.94,150.18,150.21,8633.0,143.0681,143.125,142.4043,142.4328,8633.0
2019-11-21 12:30:00,150.26,150.87,150.26,150.63,6045.0,142.4802,143.0586,142.4802,142.831,6045.0
2019-11-21 13:00:00,150.75,151.11,150.75,150.96,7603.0,142.9448,143.2862,142.9448,143.1439,7603.0
2019-11-21 13:30:00,150.97,151.4,150.81,151.28,7612.0,143.1534,143.5611,143.0017,143.4474,7612.0
2019-11-21 14:00:00,151.25,151.42,151.14,151.24,8635.0,143.4189,143.5801,143.3146,143.4094,8635.0
2019-11-21 14:30:00,151.23,151.44,151.07,151.35,8797.0,143.3999,143.5991,143.2482,143.5137,8797.0
2019-11-21 15:00:00,151.34,151.54,150.91,150.93,14396.0,143.5043,143.6939,143.0965,143.1155,14396.0
2019-11-21 15:30:00,150.94,151.09,150.75,150.88,31968.0,143.125,143.2672,142.9448,143.0681,31968.0
2019-11-22 09:30:00,151.8,151.8,150.53,150.59,13706.0,143.9404,143.9404,142.7362,142.7931,13706.0
2019-11-22 10:00:00,150.68,151.05,150.29,150.75,11207.0,142.8784,143.2293,142.5086,142.9448,11207.0
2019-11-22 10:30:00,150.56,151.23,150.34,151.14,5469.0,142.7646,143.3999,142.556,143.3146,5469.0
2019-11-22 11:00:00,151.16,151.41,151.11,151.27,7596.0,143.3336,143.5706,143.2862,143.4379,7596.0
2019-11-22 11:30:00,151.44,151.55,150.98,151.04,7124.0,143.5991,143.7034,143.1629,143.2198,7124.0
2019-11-22 12:00:00,151.06,151.07,150.73,150.76,6294.0,143.2387,143.2482,142.9258,142.9543,6294.0
2019-11-22 12:30:00,150.74,150.75,150.41,150.75,5723.0,142.9353,142.9448,142.6224,142.9448,5723.0
2019-11-22 13:00:00,150.81,151.59,150.8,151.58,15687.0,143.0017,143.7413,142.9922,143.7318,15687.0
2019-11-22 13:30:00,151.61,151.8,151.24,151.56,16968.0,143.7603,143.9404,143.4094,143.7129,16968.0
2019-11-22 14:00:00,151.51,151.84,151.36,151.77,24466.0,143.6654,143.9784,143.5232,143.912,24466.0
2019-11-22 14:30:00,151.69,152.06,151.68,151.78,13495.0,143.8361,144.187,143.8266,143.9215,13495.0
2019-11-22 15:00:00,151.89,152.05,151.82,151.86,8111.0,144.0258,144.1775,143.9594,143.9973,8111.0
2019-11-22 15:30:00,151.86,152.04,151.53,151.86,58219.0,143.9973,144.168,143.6844,143.9973,58219.0
2019-11-25 09:30:00,151.9,152.46,151.56,152.21,8413.0,144.387,144.9193,144.0638,144.6817,8413.0
2019-11-25 10:00:00,152.1,152.13,151.62,151.8,9127.0,144.5771,144.6057,144.1209,144.292,9127.0
2019-11-25 10:30:00,151.82,151.82,151.19,151.42,15902.0,144.311,144.311,143.7121,143.9308,15902.0
2019-11-25 11:00:00,151.48,151.84,151.44,151.68,7574.0,143.9878,144.33,143.9498,144.1779,7574.0
2019-11-25 11:30:00,151.7,151.82,151.14,151.37,23849.0,144.1969,144.311,143.6646,143.8832,23849.0
2019-11-25 12:00:00,151.48,152.28,151.4,152.09,7789.0,143.9878,144.7482,143.9118,144.5676,7789.0
2019-11-25 12:30:00,151.99,151.99,151.65,151.87,2701.0,144.4726,144.4726,144.1494,144.3585,2701.0
2019-11-25 13:00:00,151.87,152.1,151.64,152.01,5839.0,144.3585,144.5771,144.1399,144.4916,5839.0
2019-11-25 13:30:00,152.05,152.08,151.71,151.71,4101.0,144.5296,144.5581,144.2064,144.2064,4101.0
2019-11-25 14:00:00,151.81,152.0,151.76,151.76,5865.0,144.3015,144.4821,144.254,144.254,5865.0
2019-11-25 14:30:00,151.9,151.9,151.58,151.71,5447.0,144.387,144.387,144.0829,144.2064,5447.0
2019-11-25 15:00:00,151.7,151.79,151.57,151.77,7623.0,144.1969,144.2825,144.0733,144.2635,7623.0
2019-11-25 15:30:00,151.83,151.88,151.41,151.51,34229.0,144.3205,144.368,143.9213,144.0163,34229.0
2019-11-26 09:30:00,151.34,152.15,150.94,152.14,9001.0,143.8547,144.6247,143.4745,144.6152,9001.0
2019-11-26 10:00:00,152.14,153.3,152.06,152.86,13957.0,144.6152,145.7178,144.5391,145.2995,13957.0
2019-11-26 10:30:00,152.92,153.14,152.72,152.88,15195.0,145.3566,145.5657,145.1665,145.3186,15195.0
2019-11-26 11:00:00,152.82,152.95,152.35,152.45,5836.0,145.2615,145.3851,144.8148,144.9098,5836.0
2019-11-26 11:30:00,152.37,152.57,152.25,152.26,10797.0,144.8338,145.0239,144.7197,144.7292,10797.0
2019-11-26 12:00:00,152.25,152.39,152.16,152.33,6273.0,144.7197,144.8528,144.6342,144.7958,6273.0
2019-11-26 12:30:00,152.27,152.3,151.81,151.92,7940.0,144.7387,144.7672,144.3015,144.406,7940.0
2019-11-26 13:00:00,151.92,152.03,151.82,152.02,3518.0,144.406,144.5106,144.311,144.5011,3518.0
2019-11-26 13:30:00,152.06,152.14,151.85,151.89,6227.0,144.5391,144.6152,144.3395,144.3775,6227.0
2019-11-26 14:00:00,151.85,152.04,151.74,151.82,4354.0,144.3395,144.5201,144.2349,144.311,4354.0
2019-11-26 14:30:00,151.81,152.4,151.78,152.29,9621.0,144.3015,144.8623,144.273,144.7577,9621.0
2019-11-26 15:00:00,152.24,152.28,151.89,152.11,9020.0,144.7102,144.7482,144.3775,144.5866,9020.0
2019-11-26 15:30:00,152.08,152.21,151.65,151.95,80831.0,144.5581,144.6817,144.1494,144.4346,80831.0
2019-11-27 09:30:00,152.24,152.73,151.82,151.85,8527.0,144.7102,145.176,144.311,144.3395,8527.0
2019-11-27 10:00:00,152.21,152.21,151.75,151.81,4848.0,144.6817,144.6817,144.2444,144.3015,4848.0
2019-11-27 10:30:00,151.79,152.33,151.47,152.22,7447.0,144.2825,144.7958,143.9783,144.6912,7447.0
2019-11-27 11:00:00,152.12,152.3,151.55,151.68,4019.0,144.5961,144.7672,144.0543,144.1779,4019.0
2019-11-27 11:30:00,151.78,152.19,151.78,152.08,7933.0,144.273,144.6627,144.273,144.5581,7933.0
2019-11-27 12:00:00,152.05,152.31,151.98,151.98,7662.0,144.5296,144.7767,144.4631,144.4631,7662.0
2019-11-27 12:30:00,151.97,152.04,151.76,151.84,2559.0,144.4536,144.5201,144.254,144.33,2559.0
2019-11-27 13:00:00,151.84,152.43,151.8,152.33,6114.0,144.33,144.8908,144.292,144.7958,6114.0
2019-11-27 13:30:00,152.31,152.79,152.3,152.69,6526.0,144.7767,145.233,144.7672,145.138,6526.0
2019-11-27 14:00:00,152.57,153.0,152.54,152.93,4929.0,145.0239,145.4326,144.9954,145.3661,4929.0
2019-11-27 14:30:00,152.92,153.02,152.61,152.61,8448.0,145.3566,145.4516,145.0619,145.0619,8448.0
2019-11-27 15:00:00,152.66,153.14,152.64,153.0,11258.0,145.1094,145.5657,145.0904,145.4326,11258.0
2019-11-27 15:30:00,152.98,153.0,152.46,152.64,70778.0,145.4136,145.4326,144.9193,145.0904,70778.0
2019-11-29 09:30:00,152.45,153.06,151.59,152.01,6209.0,144.9098,145.4897,144.0924,144.4916,6209.0
2019-11-29 10:00:00,151.93,152.51,151.93,152.48,3613.0,144.4155,144.9669,144.4155,144.9383,3613.0
2019-11-29 10:30:00,152.55,153.03,152.46,152.66,9692.0,145.0049,145.4611,144.9193,145.1094,9692.0
2019-11-29 11:00:00,152.6,152.89,152.18,152.5,22674.0,145.0524,145.3281,144.6532,144.9574,22674.0
2019-11-29 11:30:00,152.5,152.55,151.56,151.67,7788.0,144.9574,145.0049,144.0638,144.1684,7788.0
2019-11-29 12:00:00,151.76,152.53,151.69,151.9,8504.0,144.254,144.9859,144.1874,144.387,8504.0
2019-11-29 12:30:00,151.86,151.93,151.33,151.57,43848.0,144.349,144.4155,143.8452,144.0733,43848.0
2019-12-02 09:30:00,151.99,151.99,150.17,150.47,17165.0,144.4726,144.4726,142.7426,143.0278,17165.0
2019-12-02 10:00:00,150.47,150.62,149.34,150.33,26568.0,143.0278,143.1703,141.9536,142.8947,26568.0
2019-12-02 10:30:00,150.34,150.59,150.05,150.34,8406.0,142.9042,143.1418,142.6285,142.9042,8406.0
2019-12-02 11:00:00,150.33,150.68,150.2,150.53,8465.0,142.8947,143.2274,142.7711,143.0848,8465.0
2019-12-02 11:30:00,150.33,151.04,150.24,150.93,6771.0,142.8947,143.5696,142.8091,143.465,6771.0
2019-12-02 12:00:00,150.97,151.08,150.78,150.84,6258.0,143.503,143.6076,143.3224,143.3795,6258.0
2019-12-02 12:30:00,150.86,150.96,150.66,150.93,4732.0,143.3985,143.4935,143.2084,143.465,4732.0
2019-12-02 13:00:00,150.86,151.16,150.86,150.96,3295.0,143.3985,143.6836,143.3985,143.4935,3295.0
2019-12-02 13:30:00,150.98,151.1,150.76,151.04,6012.0,143.5125,143.6266,143.3034,143.5696,6012.0
2019-12-02 14:00:00,151.04,151.35,150.99,151.21,12709.0,143.5696,143.8642,143.522,143.7312,12709.0
2019-12-02 14:30:00,151.17,151.33,150.98,151.13,7039.0,143.6931,143.8452,143.5125,143.6551,7039.0
2019-12-02 15:00:00,151.17,151.21,150.69,150.79,9894.0,143.6931,143.7312,143.2369,143.3319,9894.0
2019-12-02 15:30:00,150.85,150.86,150.22,150.26,52076.0,143.389,143.3985,142.7901,142.8281,52076.0
2019-12-03 09:30:00,149.74,151.49,149.45,150.22,23541.0,142.3339,143.9973,142.0582,142.7901,23541.0
2019-12-03 10:00:00,150.3,150.74,149.67,150.74,16908.0,142.8662,143.2844,142.2673,143.2844,16908.0
2019-12-03 10:30:00,150.67,151.31,150.62,151.11,11809.0,143.2179,143.8262,143.1703,143.6361,11809.0
2019-12-03 11:00:00,150.99,151.29,150.68,151.03,12327.0,143.522,143.8072,143.2274,143.5601,12327.0
2019-12-03 11:30:00,151.06,151.51,150.96,151.44,10045.0,143.5886,144.0163,143.4935,143.9498,10045.0
2019-12-03 12:00:00,151.43,151.57,150.91,151.53,13702.0,143.9403,144.0733,143.446,144.0353,13702.0
2019-12-03 12:30:00,151.64,151.96,151.37,151.87,16087.0,144.1399,144.4441,143.8832,144.3585,16087.0
2019-12-03 13:00:00,151.9,151.96,151.66,151.79,21100.0,144.387,144.4441,144.1589,144.2825,21100.0
2019-12-03 13:30:00,151.86,152.3,151.81,151.93,15586.0,144.349,144.7672,144.3015,144.4155,15586.0
2019-12-03 14:00:00,151.95,152.09,151.47,151.6,15251.0,144.4346,144.5676,143.9783,144.1019,15251.0
2019-12-03 14:30:00,151.59,152.09,151.5,151.82,18346.0,144.0924,144.5676,144.0068,144.311,18346.0
2019-12-03 15:00:00,151.86,152.28,151.64,152.26,16305.0,144.349,144.7482,144.1399,144.7292,16305.0
2019-12-03 15:30:00,152.29,152.4,151.64,152.01,50028.0,144.7577,144.8623,144.1399,144.4916,50028.0
2019-12-04 09:30:00,152.51,154.0,152.51,153.46,18219.0,144.9669,146.3832,144.9669,145.8699,18219.0
2019-12-04 10:00:00,153.42,154.13,153.35,153.64,20243.0,145.8318,146.5067,145.7653,146.041,20243.0
2019-12-04 10:30:00,153.64,154.02,153.35,153.59,26320.0,146.041,146.4022,145.7653,145.9934,26320.0
2019-12-04 11:00:00,153.59,153.87,153.02,153.55,22224.0,145.9934,146.2596,145.4516,145.9554,22224.0
2019-12-04 11:30:00,153.62,153.93,153.48,153.66,20397.0,146.022,146.3166,145.8889,146.06,20397.0
2019-12-04 12:00:00,153.59,153.84,153.54,153.56,7084.0,145.9934,146.2311,145.9459,145.9649,7084.0
2019-12-04 12:30:00,153.6,153.82,153.49,153.61,9472.0,146.0029,146.2121,145.8984,146.0124,9472.0
2019-12-04 13:00:00,153.58,153.73,153.57,153.66,13646.0,145.9839,146.1265,145.9744,146.06,13646.0
2019-12-04 13:30:00,153.65,153.86,153.53,153.86,11683.0,146.0505,146.2501,145.9364,146.2501,11683.0
2019-12-04 14:00:00,153.87,154.3,153.8,154.14,18071.0,146.2596,146.6683,146.1931,146.5162,18071.0
2019-12-04 14:30:00,154.12,154.22,153.83,153.93,11537.0,146.4972,146.5923,146.2216,146.3166,11537.0
2019-12-04 15:00:00,153.94,154.1,153.8,153.95,13758.0,146.3261,146.4782,146.1931,146.3356,13758.0
2019-12-04 15:30:00,153.95,154.27,153.88,154.05,54781.0,146.3356,146.6398,146.2691,146.4307,54781.0
2019-12-05 09:30:00,153.62,153.93,153.1,153.1,6971.0,146.022,146.3166,145.5277,145.5277,6971.0
2019-12-05 10:00:00,153.14,153.3,152.61,152.67,12236.0,145.5657,145.7178,145.0619,145.1189,12236.0
2019-12-05 10:30:00,152.69,153.47,152.62,153.42,13033.0,145.138,145.8794,145.0714,145.8318,13033.0
2019-12-05 11:00:00,153.36,153.64,153.08,153.59,8914.0,145.7748,146.041,145.5087,145.9934,8914.0
2019-12-05 11:30:00,153.62,153.62,152.95,153.08,9527.0,146.022,146.022,145.3851,145.5087,9527.0
2019-12-05 12:00:00,153.03,153.25,152.8,152.89,6526.0,145.4611,145.6703,145.2425,145.3281,6526.0
2019-12-05 12:30:00,152.81,152.9,152.59,152.88,6781.0,145.252,145.3376,145.0429,145.3186,6781.0
2019-12-05 13:00:00,152.89,153.39,152.89,153.39,6521.0,145.3281,145.8033,145.3281,145.8033,6521.0
2019-12-05 13:30:00,153.38,153.42,152.99,153.0,8344.0,145.7938,145.8318,145.4231,145.4326,8344.0
2019-12-05 14:00:00,152.95,153.3,152.81,153.28,7379.0,145.3851,145.7178,145.252,145.6988,7379.0
2019-12-05 14:30:00,153.24,153.3,152.92,153.06,7706.0,145.6608,145.7178,145.3566,145.4897,7706.0
2019-12-05 15:00:00,153.04,153.19,152.95,153.1,7227.0,145.4706,145.6132,145.3851,145.5277,7227.0
2019-12-05 15:30:00,153.1,153.22,152.78,152.98,34389.0,145.5277,145.6417,145.2235,145.4136,34389.0
2019-12-06 09:30:00,154.0,154.74,153.71,154.0,12242.0,146.3832,147.0866,146.1075,146.3832,12242.0
2019-12-06 10:00:00,154.2,154.67,154.1,154.36,9168.0,146.5733,147.02,146.4782,146.7254,9168.0
2019-12-06 10:30:00,154.52,154.91,154.25,154.87,5128.0,146.8774,147.2482,146.6208,147.2101,5128.0
2019-12-06 11:00:00,154.87,155.07,154.63,155.05,3959.0,147.2101,147.4002,146.982,147.3812,3959.0
2019-12-06 11:30:00,155.03,155.04,154.26,154.48,8538.0,147.3622,147.3717,146.6303,146.8394,8538.0
2019-12-06 12:00:00,154.36,154.53,154.33,154.47,4808.0,146.7254,146.8869,146.6968,146.8299,4808.0
2019-12-06 12:30:00,154.51,154.57,154.38,154.53,5285.0,146.8679,146.925,146.7444,146.8869,5285.0
2019-12-06 13:00:00,154.54,154.56,154.2,154.26,11435.0,146.8965,146.9155,146.5733,146.6303,11435.0
2019-12-06 13:30:00,154.27,154.32,153.72,153.93,9900.0,146.6398,146.6873,146.117,146.3166,9900.0
2019-12-06 14:00:00,153.92,153.99,153.67,153.73,19556.0,146.3071,146.3737,146.0695,146.1265,19556.0
2019-12-06 14:30:00,153.84,154.26,153.79,154.13,9699.0,146.2311,146.6303,146.1835,146.5067,9699.0
2019-12-06 15:00:00,154.2,154.26,154.01,154.08,21061.0,146.5733,146.6303,146.3927,146.4592,21061.0
2019-12-06 15:30:00,154.07,154.42,154.07,154.32,44885.0,146.4497,146.7824,146.4497,146.6873,44885.0
2019-12-09 09:30:00,153.67,154.13,152.97,153.0,7954.0,146.0695,146.5067,145.4041,145.4326,7954.0
2019-12-09 10:00:00,153.03,153.92,152.97,153.75,4600.0,145.4611,146.3071,145.4041,146.1455,4600.0
2019-12-09 10:30:00,153.76,153.83,153.33,153.71,5600.0,146.155,146.2216,145.7463,146.1075,5600.0
2019-12-09 11:00:00,153.84,153.93,152.87,153.0,13462.0,146.2311,146.3166,145.3091,145.4326,13462.0
2019-12-09 11:30:00,153.0,153.38,152.94,152.96,4467.0,145.4326,145.7938,145.3756,145.3946,4467.0
2019-12-09 12:00:00,152.98,153.42,152.93,153.22,2307.0,145.4136,145.8318,145.3661,145.6417,2307.0
2019-12-09 12:30:00,153.21,153.32,152.84,152.95,3398.0,145.6322,145.7368,145.2805,145.3851,3398.0
2019-12-09 13:00:00,153.04,153.14,152.47,152.47,3236.0,145.4706,145.5657,144.9288,144.9288,3236.0
2019-12-09 13:30:00,152.44,152.81,152.44,152.66,2667.0,144.9003,145.252,144.9003,145.1094,2667.0
2019-12-09 14:00:00,152.68,152.68,152.38,152.51,6064.0,145.1284,145.1284,144.8433,144.9669,6064.0
2019-12-09 14:30:00,152.55,152.68,152.34,152.34,6768.0,145.0049,145.1284,144.8053,144.8053,6768.0
2019-12-09 15:00:00,152.4,152.56,152.37,152.49,1802.0,144.8623,145.0144,144.8338,144.9478,1802.0
2019-12-09 15:30:00,152.5,152.77,152.4,152.57,18762.0,144.9574,145.214,144.8623,145.0239,18762.0
2019-12-10 09:30:00,152.94,153.07,151.99,152.17,17773.0,145.3756,145.4992,144.4726,144.6437,17773.0
2019-12-10 10:00:00,152.32,152.58,151.78,152.44,7454.0,144.7863,145.0334,144.273,144.9003,7454.0
2019-12-10 10:30:00,152.64,152.97,152.49,152.86,4418.0,145.0904,145.4041,144.9478,145.2995,4418.0
2019-12-10 11:00:00,152.87,153.26,152.76,153.24,18081.0,145.3091,145.6798,145.2045,145.6608,18081.0
2019-12-10 11:30:00,153.05,153.22,152.9,153.22,5300.0,145.4801,145.6417,145.3376,145.6417,5300.0
2019-12-10 12:00:00,153.23,153.54,152.99,153.37,15309.0,145.6512,145.9459,145.4231,145.7843,15309.0
2019-12-10 12:30:00,153.43,153.85,153.34,153.79,10583.0,145.8414,146.2406,145.7558,146.1835,10583.0
2019-12-10 13:00:00,153.79,153.8,153.56,153.79,5117.0,146.1835,146.1931,145.9649,146.1835,5117.0
2019-12-10 13:30:00,153.81,153.96,153.67,153.84,6063.0,146.2026,146.3451,146.0695,146.2311,6063.0
2019-12-10 14:00:00,153.85,154.0,153.65,153.79,8020.0,146.2406,146.3832,146.0505,146.1835,8020.0
2019-12-10 14:30:00,153.84,154.02,153.69,153.79,9148.0,146.2311,146.4022,146.0885,146.1835,9148.0
2019-12-10 15:00:00,153.81,153.81,153.55,153.62,9838.0,146.2026,146.2026,145.9554,146.022,9838.0
2019-12-10 15:30:00,153.61,153.98,153.25,153.97,48689.0,146.0124,146.3641,145.6703,146.3546,48689.0
2019-12-11 09:30:00,154.32,155.0,153.87,154.56,27276.0,146.6873,147.3337,146.2596,146.9155,27276.0
2019-12-11 10:00:00,154.66,154.96,154.17,154.21,33494.0,147.0105,147.2957,146.5448,146.5828,33494.0
2019-12-11 10:30:00,154.22,154.3,153.79,153.91,10434.0,146.5923,146.6683,146.1835,146.2976,10434.0
2019-12-11 11:00:00,153.94,154.02,153.65,153.75,10366.0,146.3261,146.4022,146.0505,146.1455,10366.0
2019-12-11 11:30:00,153.67,153.85,153.44,153.49,5349.0,146.0695,146.2406,145.8509,145.8984,5349.0
2019-12-11 12:00:00,153.49,153.86,153.44,153.58,10257.0,145.8984,146.2501,145.8509,145.9839,10257.0
2019-12-11 12:30:00,153.6,153.84,153.6,153.81,3701.0,146.0029,146.2311,146.0029,146.2026,3701.0
2019-12-11 13:00:00,153.78,153.79,153.33,153.41,8849.0,146.174,146.1835,145.7463,145.8223,8849.0
2019-12-11 13:30:00,153.39,153.75,153.19,153.56,11764.0,145.8033,146.1455,145.6132,145.9649,11764.0
2019-12-11 14:00:00,153.62,154.05,153.49,154.05,19178.0,146.022,146.4307,145.8984,146.4307,19178.0
2019-12-11 14:30:00,154.09,154.2,153.6,153.74,15753.0,146.4687,146.5733,146.0029,146.136,15753.0
2019-12-11 15:00:00,153.74,154.02,153.61,153.87,33383.0,146.136,146.4022,146.0124,146.2596,33383.0
2019-12-11 15:30:00,153.91,154.01,153.5,153.72,82571.0,146.2976,146.3927,145.9079,146.117,82571.0
2019-12-12 09:30:00,154.18,154.25,153.11,153.73,11838.0,146.5543,146.6208,145.5372,146.1265,11838.0
2019-12-12 10:00:00,153.84,154.41,153.59,153.97,24157.0,146.2311,146.7729,145.9934,146.3546,24157.0
2019-12-12 10:30:00,153.88,153.96,153.15,153.17,7723.0,146.2691,146.3451,145.5752,145.5942,7723.0
2019-12-12 11:00:00,153.08,153.08,152.4,152.48,8570.0,145.5087,145.5087,144.8623,144.9383,8570.0
2019-12-12 11:30:00,152.64,152.9,152.48,152.69,8200.0,145.0904,145.3376,144.9383,145.138,8200.0
2019-12-12 12:00:00,152.66,152.66,152.3,152.42,8135.0,145.1094,145.1094,144.7672,144.8813,8135.0
2019-12-12 12:30:00,152.47,152.94,152.46,152.72,6157.0,144.9288,145.3756,144.9193,145.1665,6157.0
2019-12-12 13:00:00,152.74,152.8,152.55,152.79,7859.0,145.1855,145.2425,145.0049,145.233,7859.0
2019-12-12 13:30:00,152.81,152.96,152.59,152.74,5873.0,145.252,145.3946,145.0429,145.1855,5873.0
2019-12-12 14:00:00,152.69,153.03,152.52,152.84,6305.0,145.138,145.4611,144.9764,145.2805,6305.0
2019-12-12 14:30:00,152.93,153.48,152.93,153.12,13588.0,145.3661,145.8889,145.3661,145.5467,13588.0
2019-12-12 15:00:00,153.27,153.31,152.95,153.31,7785.0,145.6893,145.7273,145.3851,145.7273,7785.0
2019-12-12 15:30:00,153.29,153.69,153.23,153.62,53811.0,145.7083,146.0885,145.6512,146.022,53811.0
2019-12-13 09:30:00,153.12,153.98,152.49,153.64,14522.0,145.5467,146.3641,144.9478,146.041,14522.0
2019-12-13 10:00:00,153.7,153.74,152.43,152.82,20118.0,146.098,146.136,144.8908,145.2615,20118.0
2019-12-13 10:30:00,152.64,152.77,152.22,152.48,20384.0,145.0904,145.214,144.6912,144.9383,20384.0
2019-12-13 11:00:00,152.58,152.64,152.1,152.24,4126.0,145.0334,145.0904,144.5771,144.7102,4126.0
2019-12-13 11:30:00,152.27,152.58,152.02,152.09,17405.0,144.7387,145.0334,144.5011,144.5676,17405.0
2019-12-13 12:00:00,152.17,152.73,151.99,152.17,31262.0,144.6437,145.176,144.4726,144.6437,31262.0
2019-12-13 12:30:00,152.19,152.27,151.97,152.26,28241.0,144.6627,144.7387,144.4536,144.7292,28241.0
2019-12-13 13:00:00,152.25,152.33,152.04,152.07,20627.0,144.7197,144.7958,144.5201,144.5486,20627.0
2019-12-13 13:30:00,152.1,152.22,151.75,151.9,16065.0,144.5771,144.6912,144.2444,144.387,16065.0
2019-12-13 14:00:00,151.94,152.18,151.94,152.08,9757.0,144.425,144.6532,144.425,144.5581,9757.0
2019-12-13 14:30:00,152.14,152.16,151.97,152.05,14351.0,144.6152,144.6342,144.4536,144.5296,14351.0
2019-12-13 15:00:00,152.07,152.29,151.58,151.62,14210.0,144.5486,144.7577,144.0829,144.1209,14210.0
2019-12-13 15:30:00,151.59,152.28,151.53,151.96,83560.0,144.0924,144.7482,144.0353,144.4441,83560.0
2019-12-16 09:30:00,152.29,152.85,149.69,149.7,181131.0,144.7577,145.29,142.2863,142.2958,181131.0
2019-12-16 10:00:00,149.77,150.99,149.58,150.55,51569.0,142.3624,143.522,142.1818,143.1038,51569.0
2019-12-16 10:30:00,150.54,151.2,150.42,150.93,35080.0,143.0943,143.7216,142.9802,143.465,35080.0
2019-12-16 11:00:00,150.93,150.94,150.5,150.7,63004.0,143.465,143.4745,143.0563,143.2464,63004.0
2019-12-16 11:30:00,150.65,150.65,150.0,150.14,38906.0,143.1989,143.1989,142.581,142.7141,38906.0
2019-12-16 12:00:00,150.15,150.7,149.93,150.54,51672.0,142.7236,143.2464,142.5145,143.0943,51672.0
2019-12-16 12:30:00,150.58,150.95,150.49,150.57,29039.0,143.1323,143.484,143.0468,143.1228,29039.0
2019-12-16 13:00:00,150.54,150.6,150.23,150.28,25276.0,143.0943,143.1513,142.7996,142.8472,25276.0
2019-12-16 13:30:00,150.28,150.29,149.79,150.09,26467.0,142.8472,142.8567,142.3814,142.6665,26467.0
2019-12-16 14:00:00,150.11,150.46,150.02,150.4,23410.0,142.6856,143.0182,142.6,142.9612,23410.0
2019-12-16 14:30:00,150.38,150.73,150.29,150.71,24167.0,142.9422,143.2749,142.8567,143.2559,24167.0
2019-12-16 15:00:00,150.71,150.94,150.59,150.71,52493.0,143.2559,143.4745,143.1418,143.2559,52493.0
2019-12-16 15:30:00,150.71,150.82,150.28,150.69,163360.0,143.2559,143.3604,142.8472,143.2369,163360.0
2019-12-17 09:30:00,150.61,151.9,150.06,150.06,34667.0,143.1608,144.387,142.638,142.638,34667.0
2019-12-17 10:00:00,150.06,150.6,149.96,150.17,27388.0,142.638,143.1513,142.543,142.7426,27388.0
2019-12-17 10:30:00,150.16,150.37,149.38,149.38,38659.0,142.7331,142.9327,141.9917,141.9917,38659.0
2019-12-17 11:00:00,149.45,150.31,149.41,149.97,52816.0,142.0582,142.8757,142.0202,142.5525,52816.0
2019-12-17 11:30:00,149.98,150.43,149.72,150.26,32527.0,142.562,142.9897,142.3148,142.8281,32527.0
2019-12-17 12:00:00,150.24,151.07,150.02,150.94,25774.0,142.8091,143.5981,142.6,143.4745,25774.0
2019-12-17 12:30:00,150.9,151.37,150.36,151.0,29340.0,143.4365,143.8832,142.9232,143.5315,29340.0
2019-12-17 13:00:00,150.97,151.04,150.61,150.8,29783.0,143.503,143.5696,143.1608,143.3414,29783.0
2019-12-17 13:30:00,150.82,151.23,150.62,151.21,31504.0,143.3604,143.7502,143.1703,143.7312,31504.0
2019-12-17 14:00:00,151.25,151.31,150.94,151.17,45100.0,143.7692,143.8262,143.4745,143.6931,45100.0
2019-12-17 14:30:00,151.16,151.32,150.97,151.32,24853.0,143.6836,143.8357,143.503,143.8357,24853.0
2019-12-17 15:00:00,151.32,151.68,151.16,151.48,30698.0,143.8357,144.1779,143.6836,143.9878,30698.0
2019-12-17 15:30:00,151.42,151.63,151.09,151.5,109139.0,143.9308,144.1304,143.6171,144.0068,109139.0
2019-12-18 09:30:00,152.08,152.4,150.23,150.48,34369.0,144.5581,144.8623,142.7996,143.0373,34369.0
2019-12-18 10:00:00,150.33,150.85,150.01,150.02,29574.0,142.8947,143.389,142.5905,142.6,29574.0
2019-12-18 10:30:00,149.96,150.11,149.18,149.18,42816.0,142.543,142.6856,141.8016,141.8016,42816.0
2019-12-18 11:00:00,149.12,149.43,148.86,149.29,42465.0,141.7445,142.0392,141.4974,141.9061,42465.0
2019-12-18 11:30:00,149.31,149.43,148.38,148.58,33417.0,141.9251,142.0392,141.0411,141.2312,33417.0
2019-12-18 12:00:00,148.53,149.66,148.52,149.49,29404.0,141.1837,142.2578,141.1742,142.0962,29404.0
2019-12-18 12:30:00,149.47,149.81,149.35,149.81,23855.0,142.0772,142.4004,141.9631,142.4004,23855.0
2019-12-18 13:00:00,149.89,149.99,149.55,149.55,21003.0,142.4764,142.5715,142.1533,142.1533,21003.0
2019-12-18 13:30:00,149.63,150.12,149.63,149.94,28389.0,142.2293,142.6951,142.2293,142.524,28389.0
2019-12-18 14:00:00,149.9,149.97,149.37,149.43,23295.0,142.4859,142.5525,141.9822,142.0392,23295.0
2019-12-18 14:30:00,149.49,149.75,149.2,149.26,29500.0,142.0962,142.3434,141.8206,141.8776,29500.0
2019-12-18 15:00:00,149.23,149.27,148.96,149.06,34758.0,141.8491,141.8871,141.5924,141.6875,34758.0
2019-12-18 15:30:00,149.02,149.3,148.93,149.23,85415.0,141.6495,141.9156,141.5639,141.8491,85415.0
2019-12-19 09:30:00,149.31,149.71,147.24,147.34,51233.0,141.9251,142.3053,139.9575,140.0526,51233.0
2019-12-19 10:00:00,147.34,147.93,147.31,147.81,54573.0,140.0526,140.6134,140.024,140.4993,54573.0
2019-12-19 10:30:00,147.78,148.12,147.53,147.69,39389.0,140.4708,140.794,140.2332,140.3853,39389.0
2019-12-19 11:00:00,147.76,147.77,147.51,147.61,65864.0,140.4518,140.4613,140.2142,140.3092,65864.0
2019-12-19 11:30:00,147.59,147.84,147.46,147.56,64387.0,140.2902,140.5278,140.1666,140.2617,64387.0
2019-12-19 12:00:00,147.59,148.33,147.59,147.64,57652.0,140.2902,140.9936,140.2902,140.3377,57652.0
2019-12-19 12:30:00,147.64,147.83,147.56,147.7,31866.0,140.3377,140.5183,140.2617,140.3948,31866.0
2019-12-19 13:00:00,147.72,148.07,147.46,148.01,41719.0,140.4138,140.7465,140.1666,140.6894,41719.0
2019-12-19 13:30:00,148.04,148.42,148.02,148.13,49986.0,140.7179,141.0791,140.6989,140.8035,49986.0
2019-12-19 14:00:00,148.13,148.39,148.09,148.18,44321.0,140.8035,141.0506,140.7655,140.851,44321.0
2019-12-19 14:30:00,148.17,148.36,147.92,148.26,41749.0,140.8415,141.0221,140.6039,140.9271,41749.0
2019-12-19 15:00:00,148.33,148.39,147.97,148.06,42180.0,140.9936,141.0506,140.6514,140.737,42180.0
2019-12-19 15:30:00,148.07,148.63,147.92,148.38,188579.0,140.7465,141.2788,140.6039,141.0411,188579.0
2019-12-20 09:30:00,149.45,151.13,149.37,150.94,160154.0,142.0582,143.6551,141.9822,143.4745,160154.0
2019-12-20 10:00:00,150.89,151.3,150.77,151.07,57046.0,143.427,143.8167,143.3129,143.5981,57046.0
2019-12-20 10:30:00,151.03,151.2,150.87,151.09,50112.0,143.5601,143.7216,143.408,143.6171,50112.0
2019-12-20 11:00:00,151.06,151.85,150.95,151.66,42326.0,143.5886,144.3395,143.484,144.1589,42326.0
2019-12-20 11:30:00,151.66,151.92,150.92,150.98,47963.0,144.1589,144.406,143.4555,143.5125,47963.0
2019-12-20 12:00:00,150.95,151.06,149.23,149.5,68551.0,143.484,143.5886,141.8491,142.1057,68551.0
2019-12-20 12:30:00,149.5,149.57,148.52,148.55,58840.0,142.1057,142.1723,141.1742,141.2027,58840.0
2019-12-20 13:00:00,148.52,149.08,148.52,148.81,51800.0,141.1742,141.7065,141.1742,141.4499,51800.0
2019-12-20 13:30:00,148.81,149.2,148.64,149.02,48428.0,141.4499,141.8206,141.2883,141.6495,48428.0
2019-12-20 14:00:00,149.02,149.35,148.62,148.82,51277.0,141.6495,141.9631,141.2693,141.4594,51277.0
2019-12-20 14:30:00,148.81,149.58,148.75,149.28,75697.0,141.4499,142.1818,141.3928,141.8966,75697.0
2019-12-20 15:00:00,149.28,149.32,148.78,149.12,94329.0,141.8966,141.9346,141.4213,141.7445,94329.0
2019-12-20 15:30:00,149.11,150.49,149.09,149.86,531904.0,141.735,143.0468,141.716,142.4479,531904.0
2019-12-23 09:30:00,150.1,151.12,149.6,151.1,53913.0,142.6761,143.6456,142.2008,143.6266,53913.0
2019-12-23 10:00:00,151.16,152.25,151.1,152.17,32548.0,143.6836,144.7197,143.6266,144.6437,32548.0
2019-12-23 10:30:00,152.1,152.38,151.42,152.03,65039.0,144.5771,144.8433,143.9308,144.5106,65039.0
2019-12-23 11:00:00,152.06,152.6,151.95,152.56,27895.0,144.5391,145.0524,144.4346,145.0144,27895.0
2019-12-23 11:30:00,152.52,152.86,152.43,152.48,26678.0,144.9764,145.2995,144.8908,144.9383,26678.0
2019-12-23 12:00:00,152.41,152.43,151.77,151.78,12867.0,144.8718,144.8908,144.2635,144.273,12867.0
2019-12-23 12:30:00,151.77,152.07,151.5,151.8,15032.0,144.2635,144.5486,144.0068,144.292,15032.0
2019-12-23 13:00:00,151.8,152.22,151.68,151.92,31382.0,144.292,144.6912,144.1779,144.406,31382.0
2019-12-23 13:30:00,151.95,152.29,151.74,152.15,22826.0,144.4346,144.7577,144.2349,144.6247,22826.0
2019-12-23 14:00:00,152.09,152.16,151.84,152.14,19934.0,144.5676,144.6342,144.33,144.6152,19934.0
2019-12-23 14:30:00,152.16,152.22,151.95,152.02,28697.0,144.6342,144.6912,144.4346,144.5011,28697.0
2019-12-23 15:00:00,152.0,152.06,151.62,151.71,31299.0,144.4821,144.5391,144.1209,144.2064,31299.0
2019-12-23 15:30:00,151.75,151.79,151.4,151.61,103817.0,144.2444,144.2825,143.9118,144.1114,103817.0
2019-12-24 09:30:00,151.61,152.08,150.92,151.51,11627.0,144.1114,144.5581,143.4555,144.0163,11627.0
2019-12-24 10:00:00,151.62,151.81,151.17,151.81,12605.0,144.1209,144.3015,143.6931,144.3015,12605.0
2019-12-24 10:30:00,151.69,151.96,151.56,151.85,7021.0,144.1874,144.4441,144.0638,144.3395,7021.0
2019-12-24 11:00:00,151.88,151.92,151.46,151.53,9385.0,144.368,144.406,143.9688,144.0353,9385.0
2019-12-24 11:30:00,151.56,152.07,151.54,151.93,10830.0,144.0638,144.5486,144.0448,144.4155,10830.0
2019-12-24 12:00:00,151.93,151.95,151.56,151.66,9887.0,144.4155,144.4346,144.0638,144.1589,9887.0
2019-12-24 12:30:00,151.66,152.04,151.66,152.04,20174.0,144.1589,144.5201,144.1589,144.5201,20174.0
2019-12-26 09:30:00,152.18,152.84,151.78,151.9,4297.0,144.6532,145.2805,144.273,144.387,4297.0
2019-12-26 10:00:00,152.02,152.02,151.16,151.31,9751.0,144.5011,144.5011,143.6836,143.8262,9751.0
2019-12-26 10:30:00,151.33,151.95,151.33,151.67,9560.0,143.8452,144.4346,143.8452,144.1684,9560.0
2019-12-26 11:00:00,151.67,151.71,151.26,151.36,7849.0,144.1684,144.2064,143.7787,143.8737,7849.0
2019-12-26 11:30:00,151.36,151.5,151.09,151.3,8713.0,143.8737,144.0068,143.6171,143.8167,8713.0
2019-12-26 12:00:00,151.33,151.36,150.93,150.97,9202.0,143.8452,143.8737,143.465,143.503,9202.0
2019-12-26 12:30:00,150.94,151.11,150.82,150.89,7626.0,143.4745,143.6361,143.3604,143.427,7626.0
2019-12-26 13:00:00,150.87,151.21,150.8,151.06,5921.0,143.408,143.7312,143.3414,143.5886,5921.0
2019-12-26 13:30:00,151.13,151.22,151.07,151.13,6080.0,143.6551,143.7407,143.5981,143.6551,6080.0
2019-12-26 14:00:00,151.1,151.17,150.71,150.71,7817.0,143.6266,143.6931,143.2559,143.2559,7817.0
2019-12-26 14:30:00,150.69,150.84,150.6,150.73,9947.0,143.2369,143.3795,143.1513,143.2749,9947.0
2019-12-26 15:00:00,150.77,150.96,150.63,150.89,9170.0,143.3129,143.4935,143.1798,143.427,9170.0
2019-12-26 15:30:00,150.88,151.39,150.78,151.35,45928.0,143.4175,143.9023,143.3224,143.8642,45928.0
2019-12-27 09:30:00,151.96,151.96,150.49,150.72,11398.0,144.4441,144.4441,143.0468,143.2654,11398.0
2019-12-27 10:00:00,150.67,151.47,150.66,151.47,7976.0,143.2179,143.9783,143.2084,143.9783,7976.0
2019-12-27 10:30:00,151.5,151.99,151.5,151.94,7274.0,144.0068,144.4726,144.0068,144.425,7274.0
2019-12-27 11:00:00,151.95,151.95,151.31,151.59,6987.0,144.4346,144.4346,143.8262,144.0924,6987.0
2019-12-27 11:30:00,151.74,152.11,151.6,152.0,6460.0,144.2349,144.5866,144.1019,144.4821,6460.0
2019-12-27 12:00:00,152.05,152.05,151.8,151.91,4490.0,144.5296,144.5296,144.292,144.3965,4490.0
2019-12-27 12:30:00,151.88,152.33,151.87,152.21,4103.0,144.368,144.7958,144.3585,144.6817,4103.0
2019-12-27 13:00:00,152.26,152.38,152.07,152.15,7928.0,144.7292,144.8433,144.5486,144.6247,7928.0
2019-12-27 13:30:00,152.14,152.29,151.82,151.98,8400.0,144.6152,144.7577,144.311,144.4631,8400.0
2019-12-27 14:00:00,151.92,152.04,151.76,151.92,9099.0,144.406,144.5201,144.254,144.406,9099.0
2019-12-27 14:30:00,151.91,152.01,151.84,151.98,6418.0,144.3965,144.4916,144.33,144.4631,6418.0
2019-12-27 15:00:00,151.97,151.97,151.5,151.52,12006.0,144.4536,144.4536,144.0068,144.0258,12006.0
2019-12-27 15:30:00,151.54,151.83,151.31,151.78,31538.0,144.0448,144.3205,143.8262,144.273,31538.0
2019-12-30 09:30:00,152.12,152.49,151.42,151.68,11131.0,144.5961,144.9478,143.9308,144.1779,11131.0
2019-12-30 10:00:00,151.78,152.59,151.78,152.25,17717.0,144.273,145.0429,144.273,144.7197,17717.0
2019-12-30 10:30:00,152.28,152.78,152.22,152.69,12921.0,144.7482,145.2235,144.6912,145.138,12921.0
2019-12-30 11:00:00,152.7,152.7,152.26,152.6,9233.0,145.1475,145.1475,144.7292,145.0524,9233.0
2019-12-30 11:30:00,152.55,152.94,152.48,152.64,7508.0,145.0049,145.3756,144.9383,145.0904,7508.0
2019-12-30 12:00:00,152.6,152.68,152.52,152.57,6754.0,145.0524,145.1284,144.9764,145.0239,6754.0
2019-12-30 12:30:00,152.57,152.73,152.36,152.43,21457.0,145.0239,145.176,144.8243,144.8908,21457.0
2019-12-30 13:00:00,152.45,152.57,152.21,152.49,9651.0,144.9098,145.0239,144.6817,144.9478,9651.0
2019-12-30 13:30:00,152.52,152.52,152.25,152.31,15024.0,144.9764,144.9764,144.7197,144.7767,15024.0
2019-12-30 14:00:00,152.27,152.35,151.99,152.3,7543.0,144.7387,144.8148,144.4726,144.7672,7543.0
2019-12-30 14:30:00,152.3,152.61,152.18,152.48,12488.0,144.7672,145.0619,144.6532,144.9383,12488.0
2019-12-30 15:00:00,152.48,152.75,152.35,152.39,19935.0,144.9383,145.195,144.8148,144.8528,19935.0
2019-12-30 15:30:00,152.4,152.41,151.82,151.94,76786.0,144.8623,144.8718,144.311,144.425,76786.0
2019-12-31 09:30:00,151.91,152.31,151.26,151.67,13059.0,144.3965,144.7767,143.7787,144.1684,13059.0
2019-12-31 10:00:00,151.76,152.11,151.68,151.92,13104.0,144.254,144.5866,144.1779,144.406,13104.0
2019-12-31 10:30:00,151.92,152.02,151.79,151.79,9189.0,144.406,144.5011,144.2825,144.2825,9189.0
2019-12-31 11:00:00,151.76,151.86,151.63,151.71,8949.0,144.254,144.349,144.1304,144.2064,8949.0
2019-12-31 11:30:00,151.68,152.03,151.68,151.79,13965.0,144.1779,144.5106,144.1779,144.2825,13965.0
2019-12-31 12:00:00,151.79,151.84,151.59,151.67,6036.0,144.2825,144.33,144.0924,144.1684,6036.0
2019-12-31 12:30:00,151.73,151.85,151.5,151.79,9385.0,144.2254,144.3395,144.0068,144.2825,9385.0
2019-12-31 13:00:00,151.8,152.0,151.77,151.84,7948.0,144.292,144.4821,144.2635,144.33,7948.0
2019-12-31 13:30:00,151.86,152.1,151.86,151.99,11398.0,144.349,144.5771,144.349,144.4726,11398.0
2019-12-31 14:00:00,152.01,152.49,151.96,152.49,10891.0,144.4916,144.9478,144.4441,144.9478,10891.0
2019-12-31 14:30:00,152.49,152.56,152.29,152.33,10086.0,144.9478,145.0144,144.7577,144.7958,10086.0
2019-12-31 15:00:00,152.32,152.43,152.27,152.33,11309.0,144.7863,144.8908,144.7387,144.7958,11309.0
2019-12-31 15:30:00,152.31,152.56,152.27,152.4,39019.0,144.7767,145.0144,144.7387,144.8623,39019.0
2020-01-02 09:30:00,152.58,153.21,152.11,152.47,13477.0,145.0334,145.6322,144.5866,144.9288,13477.0
2020-01-02 10:00:00,152.42,152.52,151.59,151.94,16088.0,144.8813,144.9764,144.0924,144.425,16088.0
2020-01-02 10:30:00,151.8,151.8,150.81,151.1,18199.0,144.292,144.292,143.3509,143.6266,18199.0
2020-01-02 11:00:00,151.17,151.67,151.11,151.19,19219.0,143.6931,144.1684,143.6361,143.7121,19219.0
2020-01-02 11:30:00,151.18,151.24,150.78,150.99,14892.0,143.7026,143.7597,143.3224,143.522,14892.0
2020-01-02 12:00:00,150.94,150.95,150.53,150.78,13566.0,143.4745,143.484,143.0848,143.3224,13566.0
2020-01-02 12:30:00,150.8,150.93,150.69,150.84,13545.0,143.3414,143.465,143.2369,143.3795,13545.0
2020-01-02 13:00:00,150.85,150.9,150.73,150.87,15471.0,143.389,143.4365,143.2749,143.408,15471.0
2020-01-02 13:30:00,150.85,150.89,150.73,150.75,8956.0,143.389,143.427,143.2749,143.2939,8956.0
2020-01-02 14:00:00,150.86,151.42,150.8,151.38,37318.0,143.3985,143.9308,143.3414,143.8927,37318.0
2020-01-02 14:30:00,151.34,151.61,151.27,151.57,18410.0,143.8547,144.1114,143.7882,144.0733,18410.0
2020-01-02 15:00:00,151.56,151.61,151.36,151.39,40442.0,144.0638,144.1114,143.8737,143.9023,40442.0
2020-01-02 15:30:00,151.41,151.71,151.22,151.71,79273.0,143.9213,144.2064,143.7407,144.2064,79273.0
2020-01-03 09:30:00,149.43,150.71,149.2,150.42,10873.0,142.0392,143.2559,141.8206,142.9802,10873.0
2020-01-03 10:00:00,150.26,151.33,150.21,151.24,14911.0,142.8281,143.8452,142.7806,143.7597,14911.0
2020-01-03 10:30:00,151.21,151.5,150.8,150.99,17059.0,143.7312,144.0068,143.3414,143.522,17059.0
2020-01-03 11:00:00,150.97,151.13,150.68,151.13,12782.0,143.503,143.6551,143.2274,143.6551,12782.0
2020-01-03 11:30:00,151.16,151.28,150.57,151.02,36567.0,143.6836,143.7977,143.1228,143.5506,36567.0
2020-01-03 12:00:00,151.05,151.16,150.8,150.96,19568.0,143.5791,143.6836,143.3414,143.4935,19568.0
2020-01-03 12:30:00,150.8,151.15,150.77,151.08,7929.0,143.3414,143.6741,143.3129,143.6076,7929.0
2020-01-03 13:00:00,151.1,151.1,150.67,150.86,21439.0,143.6266,143.6266,143.2179,143.3985,21439.0
2020-01-03 13:30:00,150.88,150.92,150.18,150.22,19826.0,143.4175,143.4555,142.7521,142.7901,19826.0
2020-01-03 14:00:00,150.24,150.61,150.06,150.57,10473.0,142.8091,143.1608,142.638,143.1228,10473.0
2020-01-03 14:30:00,150.56,150.71,150.44,150.7,10156.0,143.1133,143.2559,142.9992,143.2464,10156.0
2020-01-03 15:00:00,150.65,150.95,150.53,150.64,25404.0,143.1989,143.484,143.0848,143.1893,25404.0
2020-01-03 15:30:00,150.64,150.85,150.36,150.58,44963.0,143.1893,143.389,142.9232,143.1323,44963.0
2020-01-06 09:30:00,150.5,151.49,150.36,151.14,16434.0,143.0563,143.9973,142.9232,143.6646,16434.0
2020-01-06 10:00:00,151.31,151.31,150.23,150.46,10399.0,143.8262,143.8262,142.7996,143.0182,10399.0
2020-01-06 10:30:00,150.48,151.16,150.24,150.67,36754.0,143.0373,143.6836,142.8091,143.2179,36754.0
2020-01-06 11:00:00,150.74,150.74,150.29,150.66,23357.0,143.2844,143.2844,142.8567,143.2084,23357.0
2020-01-06 11:30:00,150.77,150.77,150.31,150.7,13159.0,143.3129,143.3129,142.8757,143.2464,13159.0
2020-01-06 12:00:00,150.73,151.36,150.61,151.24,19722.0,143.2749,143.8737,143.1608,143.7597,19722.0
2020-01-06 12:30:00,151.23,151.38,151.06,151.24,11499.0,143.7502,143.8927,143.5886,143.7597,11499.0
2020-01-06 13:00:00,151.16,151.39,151.11,151.18,9267.0,143.6836,143.9023,143.6361,143.7026,9267.0
2020-01-06 13:30:00,151.22,151.72,151.22,151.61,18273.0,143.7407,144.2159,143.7407,144.1114,18273.0
2020-01-06 14:00:00,151.62,151.94,151.51,151.91,15176.0,144.1209,144.425,144.0163,144.3965,15176.0
2020-01-06 14:30:00,151.89,152.13,151.78,151.91,16354.0,144.3775,144.6057,144.273,144.3965,16354.0
2020-01-06 15:00:00,151.94,152.01,151.62,151.74,14469.0,144.425,144.4916,144.1209,144.2349,14469.0
2020-01-06 15:30:00,151.74,151.89,151.46,151.63,53778.0,144.2349,144.3775,143.9688,144.1304,53778.0
2020-01-07 09:30:00,150.71,151.13,150.61,150.94,17819.0,143.2559,143.6551,143.1608,143.4745,17819.0
2020-01-07 10:00:00,151.01,151.16,150.66,150.97,14843.0,143.541,143.6836,143.2084,143.503,14843.0
2020-01-07 10:30:00,151.02,151.4,150.97,151.4,14167.0,143.5506,143.9118,143.503,143.9118,14167.0
2020-01-07 11:00:00,151.36,151.5,151.24,151.46,10665.0,143.8737,144.0068,143.7597,143.9688,10665.0
2020-01-07 11:30:00,151.44,151.58,151.31,151.52,10563.0,143.9498,144.0829,143.8262,144.0258,10563.0
2020-01-07 12:00:00,151.58,151.71,151.47,151.56,13144.0,144.0829,144.2064,143.9783,144.0638,13144.0
2020-01-07 12:30:00,151.59,151.68,151.39,151.48,11196.0,144.0924,144.1779,143.9023,143.9878,11196.0
2020-01-07 13:00:00,151.48,151.52,151.23,151.3,10985.0,143.9878,144.0258,143.7502,143.8167,10985.0
2020-01-07 13:30:00,151.26,151.26,150.82,151.2,17101.0,143.7787,143.7787,143.3604,143.7216,17101.0
2020-01-07 14:00:00,151.23,151.41,150.62,150.95,15133.0,143.7502,143.9213,143.1703,143.484,15133.0
2020-01-07 14:30:00,150.94,151.2,150.88,150.88,16037.0,143.4745,143.7216,143.4175,143.4175,16037.0
2020-01-07 15:00:00,150.88,151.28,150.88,151.23,19367.0,143.4175,143.7977,143.4175,143.7502,19367.0
2020-01-07 15:30:00,151.23,151.26,150.97,151.07,42240.0,143.7502,143.7787,143.503,143.5981,42240.0
2020-01-08 09:30:00,151.6,152.01,150.67,151.75,22042.0,144.1019,144.4916,143.2179,144.2444,22042.0
2020-01-08 10:00:00,151.73,151.83,150.58,150.73,6434.0,144.2254,144.3205,143.1323,143.2749,6434.0
2020-01-08 10:30:00,150.55,150.9,150.42,150.53,24041.0,143.1038,143.4365,142.9802,143.0848,24041.0
2020-01-08 11:00:00,150.51,151.08,150.44,151.08,10595.0,143.0658,143.6076,142.9992,143.6076,10595.0
2020-01-08 11:30:00,150.98,151.71,150.97,151.44,9348.0,143.5125,144.2064,143.503,143.9498,9348.0
2020-01-08 12:00:00,151.45,151.72,151.33,151.58,10237.0,143.9593,144.2159,143.8452,144.0829,10237.0
2020-01-08 12:30:00,151.55,151.55,151.25,151.25,7886.0,144.0543,144.0543,143.7692,143.7692,7886.0
2020-01-08 13:00:00,151.31,151.35,150.98,151.27,14835.0,143.8262,143.8642,143.5125,143.7882,14835.0
2020-01-08 13:30:00,151.23,151.35,151.11,151.15,11448.0,143.7502,143.8642,143.6361,143.6741,11448.0
2020-01-08 14:00:00,151.13,151.37,151.09,151.23,14781.0,143.6551,143.8832,143.6171,143.7502,14781.0
2020-01-08 14:30:00,151.21,151.24,150.95,151.18,20198.0,143.7312,143.7597,143.484,143.7026,20198.0
2020-01-08 15:00:00,151.28,151.34,151.1,151.22,26854.0,143.7977,143.8547,143.6266,143.7407,26854.0
2020-01-08 15:30:00,151.23,151.23,150.67,150.91,106136.0,143.7502,143.7502,143.2179,143.446,106136.0
2020-01-09 09:30:00,151.55,152.18,151.3,152.18,22455.0,144.0543,144.6532,143.8167,144.6532,22455.0
2020-01-09 10:00:00,152.36,152.57,151.94,152.55,34744.0,144.8243,145.0239,144.425,145.0049,34744.0
2020-01-09 10:30:00,152.57,152.92,152.57,152.85,15448.0,145.0239,145.3566,145.0239,145.29,15448.0
2020-01-09 11:00:00,152.81,153.15,152.79,152.97,10038.0,145.252,145.5752,145.233,145.4041,10038.0
2020-01-09 11:30:00,152.97,153.16,152.83,152.9,11364.0,145.4041,145.5847,145.271,145.3376,11364.0
2020-01-09 12:00:00,152.92,153.07,152.6,152.67,11031.0,145.3566,145.4992,145.0524,145.1189,11031.0
2020-01-09 12:30:00,152.63,152.66,152.24,152.52,8338.0,145.0809,145.1094,144.7102,144.9764,8338.0
2020-01-09 13:00:00,152.58,152.67,152.29,152.59,8526.0,145.0334,145.1189,144.7577,145.0429,8526.0
2020-01-09 13:30:00,152.64,152.81,152.51,152.53,13255.0,145.0904,145.252,144.9669,144.9859,13255.0
2020-01-09 14:00:00,152.53,152.58,152.26,152.37,14327.0,144.9859,145.0334,144.7292,144.8338,14327.0
2020-01-09 14:30:00,152.35,152.45,152.08,152.29,11576.0,144.8148,144.9098,144.5581,144.7577,11576.0
2020-01-09 15:00:00,152.29,152.38,151.93,151.99,14472.0,144.7577,144.8433,144.4155,144.4726,14472.0
2020-01-09 15:30:00,152.02,152.08,151.71,151.8,66954.0,144.5011,144.5581,144.2064,144.292,66954.0
2020-01-10 09:30:00,152.39,152.53,151.25,152.42,13569.0,144.8528,144.9859,143.7692,144.8813,13569.0
2020-01-10 10:00:00,152.46,152.52,151.51,151.54,12931.0,144.9193,144.9764,144.0163,144.0448,12931.0
2020-01-10 10:30:00,151.46,151.87,151.36,151.62,11514.0,143.9688,144.3585,143.8737,144.1209,11514.0
2020-01-10 11:00:00,151.5,151.59,151.19,151.38,6905.0,144.0068,144.0924,143.7121,143.8927,6905.0
2020-01-10 11:30:00,151.38,151.54,151.21,151.44,7670.0,143.8927,144.0448,143.7312,143.9498,7670.0
2020-01-10 12:00:00,151.42,151.42,150.97,151.12,6897.0,143.9308,143.9308,143.503,143.6456,6897.0
2020-01-10 12:30:00,151.11,151.32,151.05,151.21,6456.0,143.6361,143.8357,143.5791,143.7312,6456.0
2020-01-10 13:00:00,151.19,151.39,151.06,151.06,14666.0,143.7121,143.9023,143.5886,143.5886,14666.0
2020-01-10 13:30:00,151.06,151.22,150.94,150.99,9876.0,143.5886,143.7407,143.4745,143.522,9876.0
2020-01-10 14:00:00,150.95,151.04,150.66,150.97,23092.0,143.484,143.5696,143.2084,143.503,23092.0
2020-01-10 14:30:00,150.94,151.21,150.88,151.15,12928.0,143.4745,143.7312,143.4175,143.6741,12928.0
2020-01-10 15:00:00,151.16,151.16,150.64,150.69,13606.0,143.6836,143.6836,143.1893,143.2369,13606.0
2020-01-10 15:30:00,150.69,151.07,150.51,150.97,60217.0,143.2369,143.5981,143.0658,143.503,60217.0
2020-01-13 09:30:00,150.88,151.55,150.33,150.66,23356.0,143.4175,144.0543,142.8947,143.2084,23356.0
2020-01-13 10:00:00,150.6,151.12,150.56,150.74,21853.0,143.1513,143.6456,143.1133,143.2844,21853.0
2020-01-13 10:30:00,150.67,151.19,150.47,150.9,19147.0,143.2179,143.7121,143.0278,143.4365,19147.0
2020-01-13 11:00:00,150.89,151.03,150.41,150.57,25778.0,143.427,143.5601,142.9707,143.1228,25778.0
2020-01-13 11:30:00,150.63,150.81,150.45,150.59,21811.0,143.1798,143.3509,143.0087,143.1418,21811.0
2020-01-13 12:00:00,150.58,151.14,150.58,150.87,25048.0,143.1323,143.6646,143.1323,143.408,25048.0
2020-01-13 12:30:00,150.84,151.26,150.83,151.26,11319.0,143.3795,143.7787,143.3699,143.7787,11319.0
2020-01-13 13:00:00,151.3,151.49,151.15,151.15,9326.0,143.8167,143.9973,143.6741,143.6741,9326.0
2020-01-13 13:30:00,151.2,151.25,150.89,151.06,12324.0,143.7216,143.7692,143.427,143.5886,12324.0
2020-01-13 14:00:00,151.07,151.35,150.92,151.34,13068.0,143.5981,143.8642,143.4555,143.8547,13068.0
2020-01-13 14:30:00,151.38,151.44,151.21,151.37,17139.0,143.8927,143.9498,143.7312,143.8832,17139.0
2020-01-13 15:00:00,151.41,151.45,151.19,151.31,13483.0,143.9213,143.9593,143.7121,143.8262,13483.0
2020-01-13 15:30:00,151.31,151.82,151.31,151.61,79290.0,143.8262,144.311,143.8262,144.1114,79290.0
2020-01-14 09:30:00,151.05,151.71,150.29,150.42,11718.0,143.5791,144.2064,142.8567,142.9802,11718.0
2020-01-14 10:00:00,150.4,151.32,150.4,151.18,16633.0,142.9612,143.8357,142.9612,143.7026,16633.0
2020-01-14 10:30:00,151.19,151.33,150.99,151.31,7018.0,143.7121,143.8452,143.522,143.8262,7018.0
2020-01-14 11:00:00,151.35,151.61,151.11,151.61,21750.0,143.8642,144.1114,143.6361,144.1114,21750.0
2020-01-14 11:30:00,151.74,151.74,151.47,151.47,4846.0,144.2349,144.2349,143.9783,143.9783,4846.0
2020-01-14 12:00:00,151.57,151.66,151.41,151.61,3410.0,144.0733,144.1589,143.9213,144.1114,3410.0
2020-01-14 12:30:00,151.66,152.19,151.66,152.01,8626.0,144.1589,144.6627,144.1589,144.4916,8626.0
2020-01-14 13:00:00,152.02,152.3,152.01,152.28,4701.0,144.5011,144.7672,144.4916,144.7482,4701.0
2020-01-14 13:30:00,152.31,152.39,151.85,151.89,7230.0,144.7767,144.8528,144.3395,144.3775,7230.0
2020-01-14 14:00:00,151.82,151.82,151.52,151.76,8997.0,144.311,144.311,144.0258,144.254,8997.0
2020-01-14 14:30:00,151.74,151.9,151.7,151.8,5810.0,144.2349,144.387,144.1969,144.292,5810.0
2020-01-14 15:00:00,151.82,151.88,151.51,151.63,8541.0,144.311,144.368,144.0163,144.1304,8541.0
2020-01-14 15:30:00,151.69,152.5,151.69,152.39,86189.0,144.1874,144.9574,144.1874,144.8528,86189.0
2020-01-15 09:30:00,152.34,153.77,152.34,153.47,12594.0,144.8053,146.1645,144.8053,145.8794,12594.0
2020-01-15 10:00:00,153.54,153.54,152.3,152.37,25331.0,145.9459,145.9459,144.7672,144.8338,25331.0
2020-01-15 10:30:00,152.45,153.0,152.34,152.69,7597.0,144.9098,145.4326,144.8053,145.138,7597.0
2020-01-15 11:00:00,152.75,152.75,152.22,152.68,12163.0,145.195,145.195,144.6912,145.1284,12163.0
2020-01-15 11:30:00,152.6,152.85,152.46,152.46,5606.0,145.0524,145.29,144.9193,144.9193,5606.0
2020-01-15 12:00:00,152.52,152.59,152.15,152.28,9007.0,144.9764,145.0429,144.6247,144.7482,9007.0
2020-01-15 12:30:00,152.26,152.97,152.26,152.6,14999.0,144.7292,145.4041,144.7292,145.0524,14999.0
2020-01-15 13:00:00,152.59,152.67,152.43,152.6,7060.0,145.0429,145.1189,144.8908,145.0524,7060.0
2020-01-15 13:30:00,152.62,152.79,152.5,152.61,9902.0,145.0714,145.233,144.9574,145.0619,9902.0
2020-01-15 14:00:00,152.65,152.99,152.59,152.89,15803.0,145.0999,145.4231,145.0429,145.3281,15803.0
2020-01-15 14:30:00,152.89,152.91,152.52,152.55,10053.0,145.3281,145.3471,144.9764,145.0049,10053.0
2020-01-15 15:00:00,152.55,152.56,152.17,152.56,13353.0,145.0049,145.0144,144.6437,145.0144,13353.0
2020-01-15 15:30:00,152.48,152.73,152.34,152.57,58702.0,144.9383,145.176,144.8053,145.0239,58702.0
2020-01-16 09:30:00,153.05,153.84,153.05,153.39,11629.0,145.4801,146.2311,145.4801,145.8033,11629.0
2020-01-16 10:00:00,153.41,153.85,153.35,153.66,12818.0,145.8223,146.2406,145.7653,146.06,12818.0
2020-01-16 10:30:00,153.67,154.03,153.19,153.39,30205.0,146.0695,146.4117,145.6132,145.8033,30205.0
2020-01-16 11:00:00,153.39,153.39,152.68,152.97,9340.0,145.8033,145.8033,145.1284,145.4041,9340.0
2020-01-16 11:30:00,152.92,153.46,152.91,153.19,6075.0,145.3566,145.8699,145.3471,145.6132,6075.0
2020-01-16 12:00:00,153.17,153.25,152.92,152.97,4400.0,145.5942,145.6703,145.3566,145.4041,4400.0
2020-01-16 12:30:00,152.94,153.22,152.8,153.14,4985.0,145.3756,145.6417,145.2425,145.5657,4985.0
2020-01-16 13:00:00,153.18,153.63,153.18,153.48,7660.0,145.6037,146.0315,145.6037,145.8889,7660.0
2020-01-16 13:30:00,153.53,153.7,153.5,153.69,5356.0,145.9364,146.098,145.9079,146.0885,5356.0
2020-01-16 14:00:00,153.67,153.75,153.5,153.59,8279.0,146.0695,146.1455,145.9079,145.9934,8279.0
2020-01-16 14:30:00,153.59,153.63,153.45,153.45,11675.0,145.9934,146.0315,145.8604,145.8604,11675.0
2020-01-16 15:00:00,153.45,153.57,153.42,153.56,10429.0,145.8604,145.9744,145.8318,145.9649,10429.0
2020-01-16 15:30:00,153.56,154.17,153.53,154.12,98192.0,145.9649,146.5448,145.9364,146.4972,98192.0
2020-01-17 09:30:00,154.23,154.4,153.01,153.66,58599.0,146.6018,146.7634,145.4421,146.06,58599.0
2020-01-17 10:00:00,153.82,154.35,153.32,154.03,22617.0,146.2121,146.7158,145.7368,146.4117,22617.0
2020-01-17 10:30:00,154.03,154.23,153.55,153.6,11885.0,146.4117,146.6018,145.9554,146.0029,11885.0
2020-01-17 11:00:00,153.63,153.91,153.59,153.91,22421.0,146.0315,146.2976,145.9934,146.2976,22421.0
2020-01-17 11:30:00,153.91,154.14,153.77,154.13,22609.0,146.2976,146.5162,146.1645,146.5067,22609.0
2020-01-17 12:00:00,154.09,154.15,153.87,154.06,23127.0,146.4687,146.5257,146.2596,146.4402,23127.0
2020-01-17 12:30:00,154.05,154.12,153.82,153.82,14609.0,146.4307,146.4972,146.2121,146.2121,14609.0
2020-01-17 13:00:00,153.82,154.04,153.65,153.65,24408.0,146.2121,146.4212,146.0505,146.0505,24408.0
2020-01-17 13:30:00,153.7,153.89,153.63,153.72,12079.0,146.098,146.2786,146.0315,146.117,12079.0
2020-01-17 14:00:00,153.69,153.89,153.35,153.35,18459.0,146.0885,146.2786,145.7653,145.7653,18459.0
2020-01-17 14:30:00,153.38,153.48,153.16,153.3,30740.0,145.7938,145.8889,145.5847,145.7178,30740.0
2020-01-17 15:00:00,153.31,153.5,153.04,153.47,27329.0,145.7273,145.9079,145.4706,145.8794,27329.0
2020-01-17 15:30:00,153.48,154.25,153.47,154.04,102553.0,145.8889,146.6208,145.8794,146.4212,102553.0
2020-01-21 09:30:00,153.96,154.75,153.96,154.34,17720.0,146.3451,147.0961,146.3451,146.7063,17720.0
2020-01-21 10:00:00,154.28,154.35,153.63,153.79,10333.0,146.6493,146.7158,146.0315,146.1835,10333.0
2020-01-21 10:30:00,153.77,153.85,152.89,153.55,30660.0,146.1645,146.2406,145.3281,145.9554,30660.0
2020-01-21 11:00:00,153.61,154.62,153.61,154.29,40338.0,146.0124,146.9725,146.0124,146.6588,40338.0
2020-01-21 11:30:00,154.31,154.55,154.07,154.07,12747.0,146.6778,146.906,146.4497,146.4497,12747.0
2020-01-21 12:00:00,154.09,154.4,154.0,154.26,12140.0,146.4687,146.7634,146.3832,146.6303,12140.0
2020-01-21 12:30:00,154.26,154.57,154.26,154.49,12596.0,146.6303,146.925,146.6303,146.8489,12596.0
2020-01-21 13:00:00,154.49,154.56,153.92,154.0,12431.0,146.8489,146.9155,146.3071,146.3832,12431.0
2020-01-21 13:30:00,153.97,154.02,153.56,153.56,13478.0,146.3546,146.4022,145.9649,145.9649,13478.0
2020-01-21 14:00:00,153.52,153.98,153.37,153.83,19698.0,145.9269,146.3641,145.7843,146.2216,19698.0
2020-01-21 14:30:00,153.81,153.84,153.61,153.84,13911.0,146.2026,146.2311,146.0124,146.2311,13911.0
2020-01-21 15:00:00,153.87,154.01,153.63,153.76,17255.0,146.2596,146.3927,146.0315,146.155,17255.0
2020-01-21 15:30:00,153.75,153.82,153.4,153.81,79990.0,146.1455,146.2121,145.8128,146.2026,79990.0
2020-01-22 09:30:00,154.45,155.0,153.77,154.05,8743.0,146.8109,147.3337,146.1645,146.4307,8743.0
2020-01-22 10:00:00,154.15,154.65,154.15,154.58,15935.0,146.5257,147.001,146.5257,146.9345,15935.0
2020-01-22 10:30:00,154.55,154.66,153.7,153.73,9989.0,146.906,147.0105,146.098,146.1265,9989.0
2020-01-22 11:00:00,153.74,154.02,153.52,153.55,8251.0,146.136,146.4022,145.9269,145.9554,8251.0
2020-01-22 11:30:00,153.53,153.89,153.49,153.72,14835.0,145.9364,146.2786,145.8984,146.117,14835.0
2020-01-22 12:00:00,153.75,153.89,153.53,153.66,10695.0,146.1455,146.2786,145.9364,146.06,10695.0
2020-01-22 12:30:00,153.65,153.75,153.55,153.63,3936.0,146.0505,146.1455,145.9554,146.0315,3936.0
2020-01-22 13:00:00,153.57,153.69,153.44,153.68,5418.0,145.9744,146.0885,145.8509,146.079,5418.0
2020-01-22 13:30:00,153.75,153.78,153.6,153.74,17635.0,146.1455,146.174,146.0029,146.136,17635.0
2020-01-22 14:00:00,153.7,153.76,153.57,153.57,4187.0,146.098,146.155,145.9744,145.9744,4187.0
2020-01-22 14:30:00,153.57,153.76,153.56,153.74,5344.0,145.9744,146.155,145.9649,146.136,5344.0
2020-01-22 15:00:00,153.69,153.72,152.94,152.94,11733.0,146.0885,146.117,145.3756,145.3756,11733.0
2020-01-22 15:30:00,152.97,153.07,152.77,152.78,78548.0,145.4041,145.4992,145.214,145.2235,78548.0
2020-01-23 09:30:00,152.43,152.43,151.64,152.31,14103.0,144.8908,144.8908,144.1399,144.7767,14103.0
2020-01-23 10:00:00,152.31,152.31,151.5,151.81,24772.0,144.7767,144.7767,144.0068,144.3015,24772.0
2020-01-23 10:30:00,151.84,151.96,151.72,151.88,8949.0,144.33,144.4441,144.2159,144.368,8949.0
2020-01-23 11:00:00,151.86,151.95,151.58,151.73,13566.0,144.349,144.4346,144.0829,144.2254,13566.0
2020-01-23 11:30:00,151.75,151.82,151.44,151.76,10923.0,144.2444,144.311,143.9498,144.254,10923.0
2020-01-23 12:00:00,151.75,151.82,151.62,151.81,7047.0,144.2444,144.311,144.1209,144.3015,7047.0
2020-01-23 12:30:00,151.8,151.98,151.74,151.79,4412.0,144.292,144.4631,144.2349,144.2825,4412.0
2020-01-23 13:00:00,151.77,152.14,151.71,151.97,8275.0,144.2635,144.6152,144.2064,144.4536,8275.0
2020-01-23 13:30:00,151.99,152.17,151.93,152.0,17596.0,144.4726,144.6437,144.4155,144.4821,17596.0
2020-01-23 14:00:00,151.93,152.03,151.86,151.87,10012.0,144.4155,144.5106,144.349,144.3585,10012.0
2020-01-23 14:30:00,151.87,151.91,151.32,151.72,11278.0,144.3585,144.3965,143.8357,144.2159,11278.0
2020-01-23 15:00:00,151.64,151.7,151.39,151.51,18524.0,144.1399,144.1969,143.9023,144.0163,18524.0
2020-01-23 15:30:00,151.51,151.9,151.47,151.78,55045.0,144.0163,144.387,143.9783,144.273,55045.0
2020-01-24 09:30:00,151.93,151.93,151.45,151.69,5763.0,144.4155,144.4155,143.9593,144.1874,5763.0
2020-01-24 10:00:00,151.65,151.77,151.07,151.12,9400.0,144.1494,144.2635,143.5981,143.6456,9400.0
2020-01-24 10:30:00,151.01,151.3,150.81,150.89,6312.0,143.541,143.8167,143.3509,143.427,6312.0
2020-01-24 11:00:00,150.93,151.45,150.91,151.45,10300.0,143.465,143.9593,143.446,143.9593,10300.0
2020-01-24 11:30:00,151.54,151.69,151.08,151.14,20374.0,144.0448,144.1874,143.6076,143.6646,20374.0
2020-01-24 12:00:00,151.0,151.12,150.16,150.35,21299.0,143.5315,143.6456,142.7331,142.9137,21299.0
2020-01-24 12:30:00,150.46,150.76,150.33,150.54,8574.0,143.0182,143.3034,142.8947,143.0943,8574.0
2020-01-24 13:00:00,150.55,150.62,150.09,150.54,23137.0,143.1038,143.1703,142.6665,143.0943,23137.0
2020-01-24 13:30:00,150.4,150.58,150.22,150.41,7171.0,142.9612,143.1323,142.7901,142.9707,7171.0
2020-01-24 14:00:00,150.53,150.59,150.33,150.45,7278.0,143.0848,143.1418,142.8947,143.0087,7278.0
2020-01-24 14:30:00,150.5,151.01,150.5,150.92,29647.0,143.0563,143.541,143.0563,143.4555,29647.0
2020-01-24 15:00:00,150.92,151.13,150.86,151.13,16889.0,143.4555,143.6551,143.3985,143.6551,16889.0
2020-01-24 15:30:00,151.06,151.32,150.75,151.27,75018.0,143.5886,143.8357,143.2939,143.7882,75018.0
2020-01-27 09:30:00,149.51,150.61,148.92,150.42,22354.0,142.1152,143.1608,141.5544,142.9802,22354.0
2020-01-27 10:00:00,150.27,150.35,149.94,150.22,19646.0,142.8376,142.9137,142.524,142.7901,19646.0
2020-01-27 10:30:00,150.19,150.52,150.01,150.38,36702.0,142.7616,143.0753,142.5905,142.9422,36702.0
2020-01-27 11:00:00,150.27,150.75,150.15,150.75,14240.0,142.8376,143.2939,142.7236,143.2939,14240.0
2020-01-27 11:30:00,150.73,151.38,150.58,151.22,13332.0,143.2749,143.8927,143.1323,143.7407,13332.0
2020-01-27 12:00:00,151.03,151.08,150.82,151.02,20732.0,143.5601,143.6076,143.3604,143.5506,20732.0
2020-01-27 12:30:00,150.98,151.03,150.88,151.01,20807.0,143.5125,143.5601,143.4175,143.541,20807.0
2020-01-27 13:00:00,151.0,151.11,150.96,151.05,17049.0,143.5315,143.6361,143.4935,143.5791,17049.0
2020-01-27 13:30:00,151.05,151.21,151.03,151.12,15904.0,143.5791,143.7312,143.5601,143.6456,15904.0
2020-01-27 14:00:00,151.07,151.24,151.05,151.14,8218.0,143.5981,143.7597,143.5791,143.6646,8218.0
2020-01-27 14:30:00,151.18,151.23,150.62,150.66,10978.0,143.7026,143.7502,143.1703,143.2084,10978.0
2020-01-27 15:00:00,150.64,150.7,150.24,150.33,16711.0,143.1893,143.2464,142.8091,142.8947,16711.0
2020-01-27 15:30:00,150.33,150.34,149.99,150.08,77157.0,142.8947,142.9042,142.5715,142.657,77157.0
2020-01-28 09:30:00,150.11,151.57,150.11,151.49,22680.0,142.6856,144.0733,142.6856,143.9973,22680.0
2020-01-28 10:00:00,151.52,151.71,151.15,151.47,18140.0,144.0258,144.2064,143.6741,143.9783,18140.0
2020-01-28 10:30:00,151.6,151.6,151.31,151.51,10017.0,144.1019,144.1019,143.8262,144.0163,10017.0
2020-01-28 11:00:00,151.48,151.73,151.43,151.69,10861.0,143.9878,144.2254,143.9403,144.1874,10861.0
2020-01-28 11:30:00,151.66,151.71,151.26,151.31,7378.0,144.1589,144.2064,143.7787,143.8262,7378.0
2020-01-28 12:00:00,151.3,151.79,151.18,151.7,9864.0,143.8167,144.2825,143.7026,144.1969,9864.0
2020-01-28 12:30:00,151.72,151.72,150.83,151.14,8308.0,144.2159,144.2159,143.3699,143.6646,8308.0
2020-01-28 13:00:00,151.17,151.17,150.73,150.73,11218.0,143.6931,143.6931,143.2749,143.2749,11218.0
2020-01-28 13:30:00,150.82,151.06,150.64,150.81,15669.0,143.3604,143.5886,143.1893,143.3509,15669.0
2020-01-28 14:00:00,150.81,151.12,150.66,151.12,20621.0,143.3509,143.6456,143.2084,143.6456,20621.0
2020-01-28 14:30:00,151.11,151.36,151.01,151.06,15363.0,143.6361,143.8737,143.541,143.5886,15363.0
2020-01-28 15:00:00,151.09,151.24,150.9,151.17,23205.0,143.6171,143.7597,143.4365,143.6931,23205.0
2020-01-28 15:30:00,151.18,151.23,150.94,150.99,71572.0,143.7026,143.7502,143.4745,143.522,71572.0
2020-01-29 09:30:00,151.3,151.75,150.45,151.22,12406.0,143.8167,144.2444,143.0087,143.7407,12406.0
2020-01-29 10:00:00,151.13,151.63,150.95,151.61,20948.0,143.6551,144.1304,143.484,144.1114,20948.0
2020-01-29 10:30:00,151.54,151.6,151.18,151.55,16647.0,144.0448,144.1019,143.7026,144.0543,16647.0
2020-01-29 11:00:00,151.65,151.92,151.36,151.4,18943.0,144.1494,144.406,143.8737,143.9118,18943.0
2020-01-29 11:30:00,151.36,151.5,151.29,151.36,18894.0,143.8737,144.0068,143.8072,143.8737,18894.0
2020-01-29 12:00:00,151.45,151.47,151.3,151.37,11733.0,143.9593,143.9783,143.8167,143.8832,11733.0
2020-01-29 12:30:00,151.37,151.51,151.34,151.51,8839.0,143.8832,144.0163,143.8547,144.0163,8839.0
2020-01-29 13:00:00,151.51,152.07,151.49,151.89,21228.0,144.0163,144.5486,143.9973,144.3775,21228.0
2020-01-29 13:30:00,151.87,152.05,151.68,152.0,15471.0,144.3585,144.5296,144.1779,144.4821,15471.0
2020-01-29 14:00:00,151.99,152.68,151.99,152.65,31550.0,144.4726,145.1284,144.4726,145.0999,31550.0
2020-01-29 14:30:00,152.68,152.73,152.1,152.24,25879.0,145.1284,145.176,144.5771,144.7102,25879.0
2020-01-29 15:00:00,152.24,152.28,151.49,151.91,26608.0,144.7102,144.7482,143.9973,144.3965,26608.0
2020-01-29 15:30:00,151.86,151.96,151.51,151.52,51019.0,144.349,144.4441,144.0163,144.0258,51019.0
2020-01-30 09:30:00,150.5,151.19,150.43,150.65,8363.0,143.0563,143.7121,142.9897,143.1989,8363.0
2020-01-30 10:00:00,150.9,151.18,150.71,150.86,5001.0,143.4365,143.7026,143.2559,143.3985,5001.0
2020-01-30 10:30:00,150.72,150.75,150.11,150.26,11344.0,143.2654,143.2939,142.6856,142.8281,11344.0
2020-01-30 11:00:00,150.27,150.81,150.21,150.75,10047.0,142.8376,143.3509,142.7806,143.2939,10047.0
2020-01-30 11:30:00,150.73,151.4,150.6,151.38,12337.0,143.2749,143.9118,143.1513,143.8927,12337.0
2020-01-30 12:00:00,151.3,151.31,151.05,151.09,11223.0,143.8167,143.8262,143.5791,143.6171,11223.0
2020-01-30 12:30:00,151.09,151.09,150.69,150.78,10613.0,143.6171,143.6171,143.2369,143.3224,10613.0
2020-01-30 13:00:00,150.75,151.05,150.71,150.91,8229.0,143.2939,143.5791,143.2559,143.446,8229.0
2020-01-30 13:30:00,150.84,151.15,150.78,151.06,10598.0,143.3795,143.6741,143.3224,143.5886,10598.0
2020-01-30 14:00:00,151.1,151.82,151.1,151.74,20928.0,143.6266,144.311,143.6266,144.2349,20928.0
2020-01-30 14:30:00,151.74,152.1,151.52,152.04,16931.0,144.2349,144.5771,144.0258,144.5201,16931.0
2020-01-30 15:00:00,152.14,152.56,151.98,152.56,21799.0,144.6152,145.0144,144.4631,145.0144,21799.0
2020-01-30 15:30:00,152.58,153.39,152.37,153.31,102824.0,145.0334,145.8033,144.8338,145.7273,102824.0
2020-01-31 09:30:00,152.81,153.21,152.32,153.17,15627.0,145.252,145.6322,144.7863,145.5942,15627.0
2020-01-31 10:00:00,153.26,153.51,152.93,153.0,19783.0,145.6798,145.9174,145.3661,145.4326,19783.0
2020-01-31 10:30:00,153.04,153.16,152.02,152.32,25901.0,145.4706,145.5847,144.5011,144.7863,25901.0
2020-01-31 11:00:00,152.34,152.7,152.09,152.09,32539.0,144.8053,145.1475,144.5676,144.5676,32539.0
2020-01-31 11:30:00,152.07,152.38,151.56,151.82,31278.0,144.5486,144.8433,144.0638,144.311,31278.0
2020-01-31 12:00:00,151.74,151.74,150.9,151.15,11448.0,144.2349,144.2349,143.4365,143.6741,11448.0
2020-01-31 12:30:00,150.98,151.16,150.76,151.05,9802.0,143.5125,143.6836,143.3034,143.5791,9802.0
2020-01-31 13:00:00,151.07,151.13,150.79,151.11,11283.0,143.5981,143.6551,143.3319,143.6361,11283.0
2020-01-31 13:30:00,151.06,151.45,150.83,151.42,11891.0,143.5886,143.9593,143.3699,143.9308,11891.0
2020-01-31 14:00:00,151.49,151.71,151.4,151.71,14704.0,143.9973,144.2064,143.9118,144.2064,14704.0
2020-01-31 14:30:00,151.66,151.74,151.32,151.59,20165.0,144.1589,144.2349,143.8357,144.0924,20165.0
2020-01-31 15:00:00,151.59,151.6,150.82,150.87,23769.0,144.0924,144.1019,143.3604,143.408,23769.0
2020-01-31 15:30:00,150.82,150.91,150.44,150.69,104552.0,143.3604,143.446,142.9992,143.2369,104552.0
2020-02-03 09:30:00,151.51,152.1,150.88,151.03,14730.0,144.0163,144.5771,143.4175,143.5601,14730.0
2020-02-03 10:00:00,151.15,151.52,150.69,151.42,11281.0,143.6741,144.0258,143.2369,143.9308,11281.0
2020-02-03 10:30:00,151.46,151.52,150.59,151.08,32501.0,143.9688,144.0258,143.1418,143.6076,32501.0
2020-02-03 11:00:00,151.08,151.29,150.84,151.09,19682.0,143.6076,143.8072,143.3795,143.6171,19682.0
2020-02-03 11:30:00,151.12,151.17,150.58,150.72,10363.0,143.6456,143.6931,143.1323,143.2654,10363.0
2020-02-03 12:00:00,150.74,151.2,150.68,150.97,12630.0,143.2844,143.7216,143.2274,143.503,12630.0
2020-02-03 12:30:00,151.0,151.1,150.93,151.0,6440.0,143.5315,143.6266,143.465,143.5315,6440.0
2020-02-03 13:00:00,151.06,151.17,150.88,151.0,12609.0,143.5886,143.6931,143.4175,143.5315,12609.0
2020-02-03 13:30:00,151.04,151.27,150.92,151.27,7224.0,143.5696,143.7882,143.4555,143.7882,7224.0
2020-02-03 14:00:00,151.38,151.43,150.98,151.12,9707.0,143.8927,143.9403,143.5125,143.6456,9707.0
2020-02-03 14:30:00,151.15,151.49,151.05,151.36,9890.0,143.6741,143.9973,143.5791,143.8737,9890.0
2020-02-03 15:00:00,151.39,151.5,151.1,151.28,12856.0,143.9023,144.0068,143.6266,143.7977,12856.0
2020-02-03 15:30:00,151.28,151.42,150.86,151.0,54241.0,143.7977,143.9308,143.3985,143.5315,54241.0
2020-02-04 09:30:00,152.68,153.38,151.96,152.15,17097.0,145.1284,145.7938,144.4441,144.6247,17097.0
2020-02-04 10:00:00,151.94,152.51,151.66,152.4,14012.0,144.425,144.9669,144.1589,144.8623,14012.0
2020-02-04 10:30:00,152.26,152.29,151.56,151.62,10859.0,144.7292,144.7577,144.0638,144.1209,10859.0
2020-02-04 11:00:00,151.63,152.05,151.59,151.93,9596.0,144.1304,144.5296,144.0924,144.4155,9596.0
2020-02-04 11:30:00,151.98,152.25,151.86,152.07,8187.0,144.4631,144.7197,144.349,144.5486,8187.0
2020-02-04 12:00:00,152.08,152.33,152.04,152.29,7161.0,144.5581,144.7958,144.5201,144.7577,7161.0
2020-02-04 12:30:00,152.26,152.55,152.23,152.44,5716.0,144.7292,145.0049,144.7007,144.9003,5716.0
2020-02-04 13:00:00,152.37,152.37,151.84,152.16,8515.0,144.8338,144.8338,144.33,144.6342,8515.0
2020-02-04 13:30:00,152.1,152.67,152.09,152.49,7512.0,144.5771,145.1189,144.5676,144.9478,7512.0
2020-02-04 14:00:00,152.57,153.01,152.5,152.82,33473.0,145.0239,145.4421,144.9574,145.2615,33473.0
2020-02-04 14:30:00,152.79,152.94,152.37,152.38,9622.0,145.233,145.3756,144.8338,144.8433,9622.0
2020-02-04 15:00:00,152.41,152.48,152.17,152.41,11426.0,144.8718,144.9383,144.6437,144.8718,11426.0
2020-02-04 15:30:00,152.41,152.44,152.08,152.2,62902.0,144.8718,144.9003,144.5581,144.6722,62902.0
2020-02-05 09:30:00,153.02,154.17,152.79,154.17,15933.0,145.4516,146.5448,145.233,146.5448,15933.0
2020-02-05 10:00:00,154.2,154.2,153.42,153.43,11703.0,146.5733,146.5733,145.8318,145.8414,11703.0
2020-02-05 10:30:00,153.47,153.98,153.27,153.71,8622.0,145.8794,146.3641,145.6893,146.1075,8622.0
2020-02-05 11:00:00,153.71,153.76,153.16,153.26,11502.0,146.1075,146.155,145.5847,145.6798,11502.0
2020-02-05 11:30:00,153.39,153.42,152.82,152.83,9073.0,145.8033,145.8318,145.2615,145.271,9073.0
2020-02-05 12:00:00,152.76,153.25,152.7,153.09,5788.0,145.2045,145.6703,145.1475,145.5182,5788.0
2020-02-05 12:30:00,153.03,153.07,152.6,152.6,6025.0,145.4611,145.4992,145.0524,145.0524,6025.0
2020-02-05 13:00:00,152.58,152.86,152.53,152.62,15284.0,145.0334,145.2995,144.9859,145.0714,15284.0
2020-02-05 13:30:00,152.64,152.77,152.6,152.61,9849.0,145.0904,145.214,145.0524,145.0619,9849.0
2020-02-05 14:00:00,152.57,152.84,152.46,152.76,10022.0,145.0239,145.2805,144.9193,145.2045,10022.0
2020-02-05 14:30:00,152.76,153.18,152.7,153.15,12062.0,145.2045,145.6037,145.1475,145.5752,12062.0
2020-02-05 15:00:00,153.18,153.25,152.89,153.11,11901.0,145.6037,145.6703,145.3281,145.5372,11901.0
2020-02-05 15:30:00,153.11,153.19,152.79,152.96,46508.0,145.5372,145.6132,145.233,145.3946,46508.0
2020-02-06 09:30:00,153.01,153.04,152.02,152.34,6070.0,145.4421,145.4706,144.5011,144.8053,6070.0
2020-02-06 10:00:00,152.52,153.09,152.44,153.09,5924.0,144.9764,145.5182,144.9003,145.5182,5924.0
2020-02-06 10:30:00,153.09,154.0,153.09,154.0,18392.0,145.5182,146.3832,145.5182,146.3832,18392.0
2020-02-06 11:00:00,154.03,154.43,153.75,154.37,21630.0,146.4117,146.7919,146.1455,146.7349,21630.0
2020-02-06 11:30:00,154.37,154.45,154.08,154.22,10414.0,146.7349,146.8109,146.4592,146.5923,10414.0
2020-02-06 12:00:00,154.23,154.23,153.75,154.02,16647.0,146.6018,146.6018,146.1455,146.4022,16647.0
2020-02-06 12:30:00,154.07,154.22,153.88,154.06,11118.0,146.4497,146.5923,146.2691,146.4402,11118.0
2020-02-06 13:00:00,154.01,154.3,153.92,154.12,8958.0,146.3927,146.6683,146.3071,146.4972,8958.0
2020-02-06 13:30:00,154.15,154.59,154.15,154.57,24608.0,146.5257,146.944,146.5257,146.925,24608.0
2020-02-06 14:00:00,154.49,154.68,154.32,154.58,12935.0,146.8489,147.0295,146.6873,146.9345,12935.0
2020-02-06 14:30:00,154.65,154.79,154.45,154.51,10078.0,147.001,147.1341,146.8109,146.8679,10078.0
2020-02-06 15:00:00,154.49,154.73,154.3,154.32,11420.0,146.8489,147.0771,146.6683,146.6873,11420.0
2020-02-06 15:30:00,154.34,154.56,154.1,154.29,61441.0,146.7063,146.9155,146.4782,146.6588,61441.0
2020-02-07 09:30:00,153.86,154.46,152.88,152.88,10399.0,146.2501,146.8204,145.3186,145.3186,10399.0
2020-02-07 10:00:00,152.83,153.66,152.83,153.31,7403.0,145.271,146.06,145.271,145.7273,7403.0
2020-02-07 10:30:00,153.34,153.4,152.95,152.97,7199.0,145.7558,145.8128,145.3851,145.4041,7199.0
2020-02-07 11:00:00,152.97,152.97,152.5,152.59,14773.0,145.4041,145.4041,144.9574,145.0429,14773.0
2020-02-07 11:30:00,152.61,153.02,152.56,152.9,8802.0,145.0619,145.4516,145.0144,145.3376,8802.0
2020-02-07 12:00:00,152.84,152.94,152.62,152.82,7745.0,145.2805,145.3756,145.0714,145.2615,7745.0
2020-02-07 12:30:00,152.76,152.79,152.2,152.3,7404.0,145.2045,145.233,144.6722,144.7672,7404.0
2020-02-07 13:00:00,152.26,152.51,152.13,152.22,7788.0,144.7292,144.9669,144.6057,144.6912,7788.0
2020-02-07 13:30:00,152.24,152.74,152.21,152.25,5955.0,144.7102,145.1855,144.6817,144.7197,5955.0
2020-02-07 14:00:00,152.25,152.33,152.01,152.24,9437.0,144.7197,144.7958,144.4916,144.7102,9437.0
2020-02-07 14:30:00,152.28,152.5,152.25,152.44,9043.0,144.7482,144.9574,144.7197,144.9003,9043.0
2020-02-07 15:00:00,152.44,152.71,152.35,152.67,12964.0,144.9003,145.157,144.8148,145.1189,12964.0
2020-02-07 15:30:00,152.63,153.36,152.63,152.83,80419.0,145.0809,145.7748,145.0809,145.271,80419.0
2020-02-10 09:30:00,152.53,153.57,151.77,153.36,27182.0,144.9859,145.9744,144.2635,145.7748,27182.0
2020-02-10 10:00:00,153.46,155.32,152.88,154.91,55433.0,145.8699,147.6379,145.3186,147.2482,55433.0
2020-02-10 10:30:00,154.91,155.07,152.38,152.44,22983.0,147.2482,147.4002,144.8433,144.9003,22983.0
2020-02-10 11:00:00,152.4,153.28,152.11,152.9,21636.0,144.8623,145.6988,144.5866,145.3376,21636.0
2020-02-10 11:30:00,152.8,153.25,152.66,153.15,22420.0,145.2425,145.6703,145.1094,145.5752,22420.0
2020-02-10 12:00:00,153.13,153.36,153.0,153.31,13674.0,145.5562,145.7748,145.4326,145.7273,13674.0
2020-02-10 12:30:00,153.3,153.33,152.98,153.23,14072.0,145.7178,145.7463,145.4136,145.6512,14072.0
2020-02-10 13:00:00,153.26,153.29,152.99,153.12,11794.0,145.6798,145.7083,145.4231,145.5467,11794.0
2020-02-10 13:30:00,153.08,153.24,152.55,152.88,11774.0,145.5087,145.6608,145.0049,145.3186,11774.0
2020-02-10 14:00:00,152.87,153.15,152.7,153.15,17445.0,145.3091,145.5752,145.1475,145.5752,17445.0
2020-02-10 14:30:00,153.16,153.41,153.06,153.33,22185.0,145.5847,145.8223,145.4897,145.7463,22185.0
2020-02-10 15:00:00,153.31,153.7,153.31,153.59,23189.0,145.7273,146.098,145.7273,145.9934,23189.0
2020-02-10 15:30:00,153.62,153.99,153.3,153.88,95147.0,146.022,146.3737,145.7178,146.2691,95147.0
2020-02-11 09:30:00,157.0,161.97,155.77,160.05,107733.0,149.2348,153.959,148.0656,152.1339,107733.0
2020-02-11 10:00:00,159.69,159.75,158.69,158.7,38890.0,151.7917,151.8488,150.8412,150.8507,38890.0
2020-02-11 10:30:00,158.68,159.12,158.31,158.63,68153.0,150.8317,151.2499,150.48,150.7842,68153.0
2020-02-11 11:00:00,158.59,158.95,158.58,158.7,30330.0,150.7461,151.0883,150.7366,150.8507,30330.0
2020-02-11 11:30:00,158.68,159.34,158.64,158.93,47832.0,150.8317,151.459,150.7937,151.0693,47832.0
2020-02-11 12:00:00,158.94,159.39,158.89,159.21,249868.0,151.0788,151.5066,151.0313,151.3355,249868.0
2020-02-11 12:30:00,159.22,159.35,158.36,158.94,122100.0,151.345,151.4685,150.5275,151.0788,122100.0
2020-02-11 13:00:00,158.94,158.98,158.33,158.54,84989.0,151.0788,151.1168,150.499,150.6986,84989.0
2020-02-11 13:30:00,158.51,158.61,157.79,158.36,279849.0,150.6701,150.7651,149.9857,150.5275,279849.0
2020-02-11 14:00:00,158.28,159.78,158.24,159.44,127000.0,150.4515,151.8773,150.4135,151.5541,127000.0
2020-02-11 14:30:00,159.46,161.8,159.0,161.6,139319.0,151.5731,153.7974,151.1359,153.6073,139319.0
2020-02-11 15:00:00,161.64,162.23,160.67,161.65,350375.0,153.6453,154.2061,152.7233,153.6548,350375.0
2020-02-11 15:30:00,161.78,162.63,161.4,162.27,235678.0,153.7784,154.5863,153.4172,154.2441,235678.0
2020-02-12 09:30:00,163.0,167.67,163.0,166.35,157413.0,154.938,159.377,154.938,158.1223,157413.0
2020-02-12 10:00:00,166.04,167.34,165.86,166.82,70150.0,157.8277,159.0634,157.6566,158.5691,70150.0
2020-02-12 10:30:00,166.81,168.12,166.81,167.83,56558.0,158.5596,159.8048,158.5596,159.5291,56558.0
2020-02-12 11:00:00,167.87,168.03,166.8,167.53,33222.0,159.5672,159.7192,158.5501,159.244,33222.0
2020-02-12 11:30:00,167.47,167.54,167.2,167.21,42680.0,159.1869,159.2535,158.9303,158.9398,42680.0
2020-02-12 12:00:00,167.23,167.29,166.76,167.27,41560.0,158.9588,159.0158,158.5121,158.9968,41560.0
2020-02-12 12:30:00,167.3,167.5,166.96,167.14,34751.0,159.0253,159.2155,158.7022,158.8733,34751.0
2020-02-12 13:00:00,167.09,167.17,166.63,166.81,35842.0,158.8257,158.9018,158.3885,158.5596,35842.0
2020-02-12 13:30:00,166.81,167.4,166.81,167.35,32725.0,158.5596,159.1204,158.5596,159.0729,32725.0
2020-02-12 14:00:00,167.34,167.61,167.17,167.48,66096.0,159.0634,159.32,158.9018,159.1964,66096.0
2020-02-12 14:30:00,167.46,167.8,167.37,167.75,58814.0,159.1774,159.5006,159.0919,159.4531,58814.0
2020-02-12 15:00:00,167.77,167.79,167.31,167.5,37262.0,159.4721,159.4911,159.0348,159.2155,37262.0
2020-02-12 15:30:00,167.47,168.09,167.47,167.89,105321.0,159.1869,159.7763,159.1869,159.5862,105321.0
2020-02-13 09:30:00,166.68,167.56,165.17,165.63,51121.0,158.436,159.2725,157.0007,157.4379,51121.0
2020-02-13 10:00:00,165.63,165.63,164.62,164.71,41709.0,157.4379,157.4379,156.4779,156.5634,41709.0
2020-02-13 10:30:00,164.6,165.89,164.12,165.76,44266.0,156.4589,157.6851,156.0026,157.5615,44266.0
2020-02-13 11:00:00,165.68,165.77,165.42,165.77,22380.0,157.4855,157.571,157.2383,157.571,22380.0
2020-02-13 11:30:00,165.76,165.84,165.41,165.61,17869.0,157.5615,157.6376,157.2288,157.4189,17869.0
2020-02-13 12:00:00,165.64,166.07,165.59,166.07,21189.0,157.4474,157.8562,157.3999,157.8562,21189.0
2020-02-13 12:30:00,166.22,166.42,165.98,166.08,11585.0,157.9988,158.1889,157.7706,157.8657,11585.0
2020-02-13 13:00:00,166.06,166.33,165.96,166.18,46901.0,157.8467,158.1033,157.7516,157.9607,46901.0
2020-02-13 13:30:00,166.22,166.53,166.2,166.26,20810.0,157.9988,158.2934,157.9797,158.0368,20810.0
2020-02-13 14:00:00,166.3,166.71,166.3,166.63,21398.0,158.0748,158.4645,158.0748,158.3885,21398.0
2020-02-13 14:30:00,166.59,166.76,166.45,166.72,24423.0,158.3505,158.5121,158.2174,158.474,24423.0
2020-02-13 15:00:00,166.76,167.2,166.7,167.18,34838.0,158.5121,158.9303,158.455,158.9113,34838.0
2020-02-13 15:30:00,167.15,167.18,166.73,167.02,138734.0,158.8828,158.9113,158.4835,158.7592,138734.0
2020-02-14 09:30:00,167.0,167.6,166.3,166.95,21168.0,158.7402,159.3105,158.0748,158.6927,21168.0
2020-02-14 10:00:00,166.81,166.82,166.15,166.3,9292.0,158.5596,158.5691,157.9322,158.0748,9292.0
2020-02-14 10:30:00,166.28,167.23,166.27,167.23,9121.0,158.0558,158.9588,158.0463,158.9588,9121.0
2020-02-14 11:00:00,167.21,167.38,166.98,167.0,12835.0,158.9398,159.1014,158.7212,158.7402,12835.0
2020-02-14 11:30:00,167.01,167.05,166.69,166.74,7108.0,158.7497,158.7877,158.4455,158.493,7108.0
2020-02-14 12:00:00,166.67,166.68,166.36,166.62,10302.0,158.4265,158.436,158.1318,158.379,10302.0
2020-02-14 12:30:00,166.64,167.17,166.63,167.17,8071.0,158.398,158.9018,158.3885,158.9018,8071.0
2020-02-14 13:00:00,167.23,167.29,166.87,167.01,9267.0,158.9588,159.0158,158.6166,158.7497,9267.0
2020-02-14 13:30:00,166.93,167.06,166.82,166.96,12588.0,158.6736,158.7972,158.5691,158.7022,12588.0
2020-02-14 14:00:00,166.96,167.18,166.66,167.09,13453.0,158.7022,158.9113,158.417,158.8257,13453.0
2020-02-14 14:30:00,167.14,167.41,167.04,167.4,16624.0,158.8733,159.1299,158.7782,159.1204,16624.0
2020-02-14 15:00:00,167.48,167.81,167.42,167.77,19048.0,159.1964,159.5101,159.1394,159.4721,19048.0
2020-02-14 15:30:00,167.78,168.61,167.78,168.52,82526.0,159.4816,160.2705,159.4816,160.185,82526.0
2020-02-18 09:30:00,168.39,168.39,167.05,167.18,40915.0,160.0614,160.0614,158.7877,158.9113,40915.0
2020-02-18 10:00:00,167.18,167.37,166.99,167.14,31010.0,158.9113,159.0919,158.7307,158.8733,31010.0
2020-02-18 10:30:00,167.08,167.68,167.08,167.54,16681.0,158.8162,159.3865,158.8162,159.2535,16681.0
2020-02-18 11:00:00,167.52,167.55,167.21,167.24,16761.0,159.2345,159.263,158.9398,158.9683,16761.0
2020-02-18 11:30:00,167.3,167.61,167.22,167.5,18987.0,159.0253,159.32,158.9493,159.2155,18987.0
2020-02-18 12:00:00,167.44,167.7,167.28,167.55,9801.0,159.1584,159.4056,159.0063,159.263,9801.0
2020-02-18 12:30:00,167.61,168.07,167.61,167.9,13292.0,159.32,159.7573,159.32,159.5957,13292.0
2020-02-18 13:00:00,167.91,168.08,167.38,167.6,49480.0,159.6052,159.7668,159.1014,159.3105,49480.0
2020-02-18 13:30:00,167.58,167.89,167.53,167.63,20131.0,159.2915,159.5862,159.244,159.339,20131.0
2020-02-18 14:00:00,167.63,167.74,167.5,167.74,15714.0,159.339,159.4436,159.2155,159.4436,15714.0
2020-02-18 14:30:00,167.71,167.79,167.56,167.68,12017.0,159.4151,159.4911,159.2725,159.3865,12017.0
2020-02-18 15:00:00,167.68,167.74,167.46,167.56,18600.0,159.3865,159.4436,159.1774,159.2725,18600.0
2020-02-18 15:30:00,167.58,168.0,167.55,167.93,56295.0,159.2915,159.6907,159.263,159.6242,56295.0
2020-02-19 09:30:00,168.2,168.78,167.43,167.76,14593.0,159.8808,160.4321,159.1489,159.4626,14593.0
2020-02-19 10:00:00,167.57,168.45,167.52,168.15,16433.0,159.282,160.1185,159.2345,159.8333,16433.0
2020-02-19 10:30:00,168.16,168.16,167.68,167.93,17665.0,159.8428,159.8428,159.3865,159.6242,17665.0
2020-02-19 11:00:00,167.95,168.05,167.81,168.03,11035.0,159.6432,159.7382,159.5101,159.7192,11035.0
2020-02-19 11:30:00,168.01,168.1,167.86,167.94,12678.0,159.7002,159.7858,159.5576,159.6337,12678.0
2020-02-19 12:00:00,167.93,168.09,167.78,167.78,13071.0,159.6242,159.7763,159.4816,159.4816,13071.0
2020-02-19 12:30:00,167.84,168.2,167.81,168.02,19481.0,159.5386,159.8808,159.5101,159.7097,19481.0
2020-02-19 13:00:00,168.08,168.35,167.9,168.05,21755.0,159.7668,160.0234,159.5957,159.7382,21755.0
2020-02-19 13:30:00,168.14,168.32,167.96,168.08,8632.0,159.8238,159.9949,159.6527,159.7668,8632.0
2020-02-19 14:00:00,168.0,168.34,168.0,168.34,7898.0,159.6907,160.0139,159.6907,160.0139,7898.0
2020-02-19 14:30:00,168.28,168.44,168.08,168.22,10914.0,159.9569,160.109,159.7668,159.8998,10914.0
2020-02-19 15:00:00,168.24,168.36,168.1,168.24,10578.0,159.9189,160.0329,159.7858,159.9189,10578.0
2020-02-19 15:30:00,168.22,168.39,167.95,168.26,57957.0,159.8998,160.0614,159.6432,159.9379,57957.0
2020-02-20 09:30:00,167.89,168.53,167.63,168.21,11261.0,159.5862,160.1945,159.339,159.8903,11261.0
2020-02-20 10:00:00,168.45,168.64,167.7,167.86,8233.0,160.1185,160.2991,159.4056,159.5576,8233.0
2020-02-20 10:30:00,167.86,168.21,167.65,167.71,15973.0,159.5576,159.8903,159.358,159.4151,15973.0
2020-02-20 11:00:00,167.71,167.95,167.53,167.67,26210.0,159.4151,159.6432,159.244,159.377,26210.0
2020-02-20 11:30:00,167.53,167.99,166.72,167.73,35644.0,159.244,159.6812,158.474,159.4341,35644.0
2020-02-20 12:00:00,167.77,168.05,167.29,167.9,25810.0,159.4721,159.7382,159.0158,159.5957,25810.0
2020-02-20 12:30:00,167.94,168.29,167.88,168.22,10567.0,159.6337,159.9664,159.5767,159.8998,10567.0
2020-02-20 13:00:00,168.11,168.35,167.91,168.01,19277.0,159.7953,160.0234,159.6052,159.7002,19277.0
2020-02-20 13:30:00,167.94,168.15,167.8,167.93,13162.0,159.6337,159.8333,159.5006,159.6242,13162.0
2020-02-20 14:00:00,167.96,168.18,167.89,167.94,11702.0,159.6527,159.8618,159.5862,159.6337,11702.0
2020-02-20 14:30:00,167.95,168.09,167.86,167.94,17140.0,159.6432,159.7763,159.5576,159.6337,17140.0
2020-02-20 15:00:00,167.94,168.13,167.74,168.01,20786.0,159.6337,159.8143,159.4436,159.7002,20786.0
2020-02-20 15:30:00,168.04,168.35,167.89,168.27,83642.0,159.7287,160.0234,159.5862,159.9474,83642.0
2020-02-21 09:30:00,168.06,168.28,167.23,167.68,22286.0,159.7478,159.9569,158.9588,159.3865,22286.0
2020-02-21 10:00:00,167.56,168.46,167.37,167.83,5964.0,159.2725,160.128,159.0919,159.5291,5964.0
2020-02-21 10:30:00,167.89,168.11,167.49,167.86,39706.0,159.5862,159.7953,159.2059,159.5576,39706.0
2020-02-21 11:00:00,167.9,168.14,167.67,167.67,15082.0,159.5957,159.8238,159.377,159.377,15082.0
2020-02-21 11:30:00,167.71,168.29,167.7,168.28,6356.0,159.4151,159.9664,159.4056,159.9569,6356.0
2020-02-21 12:00:00,168.34,168.66,167.85,167.93,10337.0,160.0139,160.3181,159.5481,159.6242,10337.0
2020-02-21 12:30:00,167.88,167.92,167.55,167.62,7503.0,159.5767,159.6147,159.263,159.3295,7503.0
2020-02-21 13:00:00,167.67,167.93,167.6,167.83,5797.0,159.377,159.6242,159.3105,159.5291,5797.0
2020-02-21 13:30:00,167.85,167.91,167.56,167.91,12429.0,159.5481,159.6052,159.2725,159.6052,12429.0
2020-02-21 14:00:00,167.91,168.2,167.67,168.0,8709.0,159.6052,159.8808,159.377,159.6907,8709.0
2020-02-21 14:30:00,167.98,168.04,167.8,167.89,10888.0,159.6717,159.7287,159.5006,159.5862,10888.0
2020-02-21 15:00:00,167.89,167.89,167.71,167.89,15576.0,159.5862,159.5862,159.4151,159.5862,15576.0
2020-02-21 15:30:00,167.92,168.14,167.78,167.9,50976.0,159.6147,159.8238,159.4816,159.5957,50976.0
2020-02-24 09:30:00,165.15,167.23,164.56,166.31,33275.0,157.3285,159.31,156.7665,158.4336,33275.0
2020-02-24 10:00:00,166.33,167.13,166.1,166.92,27057.0,158.4526,159.2148,158.2335,159.0147,27057.0
2020-02-24 10:30:00,167.0,167.4,166.71,167.07,18707.0,159.0909,159.472,158.8146,159.1576,18707.0
2020-02-24 11:00:00,166.99,167.44,166.93,167.04,28008.0,159.0814,159.5101,159.0242,159.129,28008.0
2020-02-24 11:30:00,167.08,167.34,166.86,167.21,33209.0,159.1671,159.4148,158.9575,159.291,33209.0
2020-02-24 12:00:00,167.02,167.15,166.84,166.98,32772.0,159.11,159.2338,158.9385,159.0719,32772.0
2020-02-24 12:30:00,166.99,167.3,166.86,167.07,38144.0,159.0814,159.3767,158.9575,159.1576,38144.0
2020-02-24 13:00:00,167.02,167.85,166.62,167.8,116616.0,159.11,159.9007,158.7289,159.853,116616.0
2020-02-24 13:30:00,167.72,167.91,167.46,167.79,17326.0,159.7768,159.9578,159.5291,159.8435,17326.0
2020-02-24 14:00:00,167.79,167.81,167.18,167.78,17933.0,159.8435,159.8626,159.2624,159.834,17933.0
2020-02-24 14:30:00,167.8,168.15,167.51,167.95,13822.0,159.853,160.1865,159.5768,159.9959,13822.0
2020-02-24 15:00:00,168.04,168.34,167.78,168.13,17968.0,160.0817,160.3675,159.834,160.1674,17968.0
2020-02-24 15:30:00,168.07,168.19,167.35,167.51,99802.0,160.1102,160.2246,159.4243,159.5768,99802.0
2020-02-25 09:30:00,167.74,168.64,167.3,168.36,22195.0,159.7959,160.6532,159.3767,160.3865,22195.0
2020-02-25 10:00:00,168.43,168.98,167.09,167.28,48883.0,160.4532,160.9771,159.1767,159.3577,48883.0
2020-02-25 10:30:00,167.09,167.64,166.19,166.71,29273.0,159.1767,159.7006,158.3193,158.8146,29273.0
2020-02-25 11:00:00,166.76,166.82,165.48,165.93,38769.0,158.8623,158.9194,157.6429,158.0716,38769.0
2020-02-25 11:30:00,165.89,166.62,165.82,166.46,22914.0,158.0335,158.7289,157.9668,158.5765,22914.0
2020-02-25 12:00:00,166.59,166.6,166.23,166.33,24270.0,158.7003,158.7099,158.3574,158.4526,24270.0
2020-02-25 12:30:00,166.33,166.58,165.76,165.76,47938.0,158.4526,158.6908,157.9096,157.9096,47938.0
2020-02-25 13:00:00,165.75,166.3,165.69,166.22,31918.0,157.9001,158.4241,157.843,158.3479,31918.0
2020-02-25 13:30:00,166.21,166.21,164.94,164.95,184130.0,158.3383,158.3383,157.1285,157.138,184130.0
2020-02-25 14:00:00,164.75,165.12,163.82,164.43,111745.0,156.9475,157.3,156.0615,156.6426,111745.0
2020-02-25 14:30:00,164.43,165.69,164.3,165.48,68657.0,156.6426,157.843,156.5188,157.6429,68657.0
2020-02-25 15:00:00,165.4,165.87,164.94,165.12,80617.0,157.5667,158.0144,157.1285,157.3,80617.0
2020-02-25 15:30:00,164.94,165.47,164.44,164.9,193042.0,157.1285,157.6334,156.6522,157.0904,193042.0
2020-02-26 09:30:00,165.81,167.99,165.51,166.55,104306.0,157.9573,160.034,157.6715,158.6622,104306.0
2020-02-26 10:00:00,166.45,167.08,166.24,167.08,42063.0,158.567,159.1671,158.3669,159.1671,42063.0
2020-02-26 10:30:00,167.04,167.98,166.9,167.62,38657.0,159.129,160.0245,158.9957,159.6816,38657.0
2020-02-26 11:00:00,167.67,167.71,167.02,167.31,22068.0,159.7292,159.7673,159.11,159.3862,22068.0
2020-02-26 11:30:00,167.3,167.3,166.42,166.47,30147.0,159.3767,159.3767,158.5384,158.586,30147.0
2020-02-26 12:00:00,166.47,166.49,165.75,166.29,40762.0,158.586,158.6051,157.9001,158.4145,40762.0
2020-02-26 12:30:00,166.44,166.63,166.15,166.28,17193.0,158.5574,158.7384,158.2812,158.405,17193.0
2020-02-26 13:00:00,166.33,166.74,166.11,166.52,28943.0,158.4526,158.8432,158.2431,158.6336,28943.0
2020-02-26 13:30:00,166.47,166.51,165.22,165.37,72185.0,158.586,158.6241,157.3952,157.5381,72185.0
2020-02-26 14:00:00,165.41,166.46,165.35,165.95,64527.0,157.5762,158.5765,157.5191,158.0906,64527.0
2020-02-26 14:30:00,165.94,166.25,165.28,165.34,30540.0,158.0811,158.3764,157.4524,157.5095,30540.0
2020-02-26 15:00:00,165.45,166.06,165.38,165.67,29969.0,157.6143,158.1954,157.5476,157.8239,29969.0
2020-02-26 15:30:00,165.58,166.08,165.38,165.48,138575.0,157.7382,158.2145,157.5476,157.6429,138575.0
2020-02-27 09:30:00,163.79,166.63,162.86,165.58,47769.0,156.0329,158.7384,155.147,157.7382,47769.0
2020-02-27 10:00:00,165.89,166.18,163.7,163.96,129444.0,158.0335,158.3097,155.9472,156.1949,129444.0
2020-02-27 10:30:00,164.04,166.78,163.63,166.78,44997.0,156.2711,158.8813,155.8805,158.8813,44997.0
2020-02-27 11:00:00,166.78,167.37,166.53,166.56,88136.0,158.8813,159.4434,158.6432,158.6718,88136.0
2020-02-27 11:30:00,166.54,167.06,165.85,166.88,24291.0,158.6527,159.1481,157.9954,158.9766,24291.0
2020-02-27 12:00:00,166.82,168.46,166.72,167.91,34316.0,158.9194,160.4818,158.8242,159.9578,34316.0
2020-02-27 12:30:00,168.08,168.55,167.56,167.62,14024.0,160.1198,160.5675,159.6244,159.6816,14024.0
2020-02-27 13:00:00,167.58,168.03,166.93,167.0,11849.0,159.6434,160.0721,159.0242,159.0909,11849.0
2020-02-27 13:30:00,166.89,167.24,165.82,165.89,39079.0,158.9861,159.3195,157.9668,158.0335,39079.0
2020-02-27 14:00:00,166.13,166.58,165.7,166.41,51716.0,158.2621,158.6908,157.8525,158.5289,51716.0
2020-02-27 14:30:00,166.32,166.46,165.76,166.02,32447.0,158.4431,158.5765,157.9096,158.1573,32447.0
2020-02-27 15:00:00,165.94,166.25,165.5,165.84,57253.0,158.0811,158.3764,157.662,157.9859,57253.0
2020-02-27 15:30:00,165.84,165.99,163.61,163.62,157097.0,157.9859,158.1287,155.8615,155.871,157097.0
2020-02-28 09:30:00,160.08,162.86,159.26,159.27,99936.0,152.4986,155.147,151.7175,151.727,99936.0
2020-02-28 10:00:00,159.12,159.76,157.82,157.83,67171.0,151.5841,152.1938,150.3457,150.3552,67171.0
2020-02-28 10:30:00,157.79,159.5,156.86,158.75,106296.0,150.3171,151.9461,149.4311,151.2316,106296.0
2020-02-28 11:00:00,158.61,158.85,157.35,158.15,41996.0,151.0983,151.3269,149.8979,150.66,41996.0
2020-02-28 11:30:00,158.31,159.06,156.58,156.99,89186.0,150.8125,151.527,149.1644,149.555,89186.0
2020-02-28 12:00:00,156.91,157.2,155.15,156.83,73705.0,149.4788,149.755,147.8021,149.4026,73705.0
2020-02-28 12:30:00,157.12,158.68,156.78,158.42,45495.0,149.6788,151.1649,149.3549,150.9173,45495.0
2020-02-28 13:00:00,158.43,158.62,157.0,157.7,25718.0,150.9268,151.1078,149.5645,150.2314,25718.0
2020-02-28 13:30:00,157.65,157.84,156.12,157.03,42614.0,150.1837,150.3647,148.7262,149.5931,42614.0
2020-02-28 14:00:00,156.98,157.28,155.75,156.6,52131.0,149.5455,149.8313,148.3737,149.1835,52131.0
2020-02-28 14:30:00,156.52,158.41,156.52,158.32,78964.0,149.1072,150.9077,149.1072,150.822,78964.0
2020-02-28 15:00:00,158.33,158.4,156.04,156.04,65114.0,150.8315,150.8982,148.65,148.65,65114.0
2020-02-28 15:30:00,155.94,158.63,155.53,158.63,191903.0,148.5547,151.1173,148.1641,151.1173,191903.0
2020-03-02 09:30:00,159.05,159.71,157.38,157.7,32937.0,151.5174,152.1462,149.9265,150.2314,32937.0
2020-03-02 10:00:00,157.49,157.86,156.09,157.77,90409.0,150.0313,150.3838,148.6976,150.298,90409.0
2020-03-02 10:30:00,157.76,158.86,156.86,157.84,31330.0,150.2885,151.3364,149.4311,150.3647,31330.0
2020-03-02 11:00:00,157.99,159.23,157.25,158.94,39302.0,150.5076,151.6889,149.8027,151.4126,39302.0
2020-03-02 11:30:00,159.07,159.85,158.11,159.54,44309.0,151.5365,152.2795,150.6219,151.9842,44309.0
2020-03-02 12:00:00,159.67,159.97,159.01,159.32,34973.0,152.1081,152.3939,151.4793,151.7746,34973.0
2020-03-02 12:30:00,159.34,160.69,159.34,160.59,19859.0,151.7937,153.0798,151.7937,152.9845,19859.0
2020-03-02 13:00:00,160.62,160.69,159.19,159.39,43698.0,153.0131,153.0798,151.6508,151.8413,43698.0
2020-03-02 13:30:00,159.53,160.43,159.46,160.38,29164.0,151.9747,152.8321,151.908,152.7844,29164.0
2020-03-02 14:00:00,160.41,161.24,159.82,159.82,38994.0,152.813,153.6037,152.251,152.251,38994.0
2020-03-02 14:30:00,160.04,160.36,158.62,159.16,25787.0,152.4605,152.7654,151.1078,151.6222,25787.0
2020-03-02 15:00:00,158.91,160.63,158.91,160.45,29080.0,151.3841,153.0226,151.3841,152.8511,29080.0
2020-03-02 15:30:00,160.56,163.36,160.56,163.34,171502.0,152.9559,155.6233,152.9559,155.6043,171502.0
2020-03-03 09:30:00,163.48,165.0,161.16,162.98,36980.0,155.7376,157.1856,153.5275,155.2613,36980.0
2020-03-03 10:00:00,163.28,165.88,163.28,164.23,70581.0,155.5471,158.024,155.5471,156.4521,70581.0
2020-03-03 10:30:00,164.21,165.29,164.21,165.14,49478.0,156.433,157.4619,156.433,157.319,49478.0
2020-03-03 11:00:00,165.06,165.08,161.84,162.44,26223.0,157.2428,157.2618,154.1753,154.7469,26223.0
2020-03-03 11:30:00,162.17,163.07,161.77,162.87,13128.0,154.4897,155.347,154.1086,155.1565,13128.0
2020-03-03 12:00:00,162.73,163.18,162.14,162.17,8339.0,155.0231,155.4518,154.4611,154.4897,8339.0
2020-03-03 12:30:00,162.22,162.97,162.07,162.33,8761.0,154.5373,155.2518,154.3944,154.6421,8761.0
2020-03-03 13:00:00,162.21,162.21,160.77,160.77,20826.0,154.5278,154.5278,153.156,153.156,20826.0
2020-03-03 13:30:00,161.03,162.39,160.24,160.24,30590.0,153.4037,154.6992,152.6511,152.6511,30590.0
2020-03-03 14:00:00,160.37,160.46,158.17,160.3,46042.0,152.7749,152.8606,150.6791,152.7082,46042.0
2020-03-03 14:30:00,159.9,161.58,159.12,161.46,72403.0,152.3272,153.9276,151.5841,153.8133,72403.0
2020-03-03 15:00:00,161.22,163.14,161.14,162.75,81270.0,153.5847,155.4137,153.5084,155.0422,81270.0
2020-03-03 15:30:00,162.75,162.81,160.34,161.03,60349.0,155.0422,155.0994,152.7463,153.4037,60349.0
2020-03-04 09:30:00,163.52,165.82,161.8,161.98,60487.0,155.7757,157.9668,154.1372,154.3087,60487.0
2020-03-04 10:00:00,162.24,162.73,160.87,161.11,74591.0,154.5563,155.0231,153.2512,153.4799,74591.0
2020-03-04 10:30:00,161.17,161.8,160.0,160.71,31495.0,153.537,154.1372,152.4224,153.0988,31495.0
2020-03-04 11:00:00,160.88,161.06,159.98,160.5,30045.0,153.2608,153.4322,152.4034,152.8988,30045.0
2020-03-04 11:30:00,160.74,160.8,159.84,160.64,22222.0,153.1274,153.1845,152.27,153.0321,22222.0
2020-03-04 12:00:00,160.8,162.16,160.8,162.06,16933.0,153.1845,154.4801,153.1845,154.3849,16933.0
2020-03-04 12:30:00,162.04,162.46,161.33,162.46,27199.0,154.3658,154.7659,153.6894,154.7659,27199.0
2020-03-04 13:00:00,162.42,162.7,162.06,162.6,24047.0,154.7278,154.9946,154.3849,154.8993,24047.0
2020-03-04 13:30:00,162.6,163.04,162.41,162.55,33545.0,154.8993,155.3185,154.7183,154.8517,33545.0
2020-03-04 14:00:00,162.55,162.84,162.18,162.67,16810.0,154.8517,155.1279,154.4992,154.966,16810.0
2020-03-04 14:30:00,162.77,163.28,162.55,163.13,18615.0,155.0612,155.5471,154.8517,155.4042,18615.0
2020-03-04 15:00:00,163.17,163.93,162.92,163.8,31412.0,155.4423,156.1663,155.2041,156.0425,31412.0
2020-03-04 15:30:00,163.86,164.58,163.38,164.51,96433.0,156.0996,156.7855,155.6424,156.7188,96433.0
2020-03-05 09:30:00,161.54,162.84,160.94,162.17,29466.0,153.8895,155.1279,153.3179,154.4897,29466.0
2020-03-05 10:00:00,162.18,162.34,161.2,161.36,31911.0,154.4992,154.6516,153.5656,153.718,31911.0
2020-03-05 10:30:00,161.33,161.79,161.17,161.39,24564.0,153.6894,154.1277,153.537,153.7466,24564.0
2020-03-05 11:00:00,161.34,162.22,161.31,161.9,34172.0,153.699,154.5373,153.6704,154.2324,34172.0
2020-03-05 11:30:00,161.98,162.12,161.1,161.27,16993.0,154.3087,154.442,153.4703,153.6323,16993.0
2020-03-05 12:00:00,161.4,161.61,160.52,161.05,15909.0,153.7561,153.9562,152.9178,153.4227,15909.0
2020-03-05 12:30:00,161.2,161.23,159.12,159.14,40838.0,153.5656,153.5942,151.5841,151.6032,40838.0
2020-03-05 13:00:00,159.13,159.52,158.67,159.2,8149.0,151.5936,151.9652,151.1554,151.6603,8149.0
2020-03-05 13:30:00,159.29,159.65,158.47,158.9,9348.0,151.7461,152.089,150.9649,151.3745,9348.0
2020-03-05 14:00:00,158.75,159.1,157.68,158.08,27147.0,151.2316,151.5651,150.2123,150.5934,27147.0
2020-03-05 14:30:00,158.03,158.53,157.59,157.75,58961.0,150.5457,151.0221,150.1266,150.279,58961.0
2020-03-05 15:00:00,157.78,157.78,155.99,156.32,52294.0,150.3076,150.3076,148.6023,148.9167,52294.0
2020-03-05 15:30:00,156.32,158.48,156.26,158.09,208490.0,148.9167,150.9744,148.8596,150.6029,208490.0
2020-03-06 09:30:00,154.51,155.08,152.26,153.61,32503.0,147.1924,147.7354,145.049,146.3351,32503.0
2020-03-06 10:00:00,154.24,155.28,153.74,155.24,22840.0,146.9352,147.926,146.4589,147.8879,22840.0
2020-03-06 10:30:00,155.48,156.67,155.21,155.7,24129.0,148.1165,149.2501,147.8593,148.3261,24129.0
2020-03-06 11:00:00,155.96,156.35,155.71,156.31,18490.0,148.5738,148.9453,148.3356,148.9072,18490.0
2020-03-06 11:30:00,156.38,156.86,155.71,156.08,13135.0,148.9739,149.4311,148.3356,148.6881,13135.0
2020-03-06 12:00:00,156.02,156.47,155.3,156.07,12494.0,148.6309,149.0596,147.945,148.6786,12494.0
2020-03-06 12:30:00,156.08,157.2,155.89,156.07,15832.0,148.6881,149.755,148.5071,148.6786,15832.0
2020-03-06 13:00:00,155.88,156.42,155.63,155.75,32383.0,148.4976,149.012,148.2594,148.3737,32383.0
2020-03-06 13:30:00,155.84,156.04,154.71,154.92,27400.0,148.4594,148.65,147.383,147.583,27400.0
2020-03-06 14:00:00,154.84,155.45,154.53,155.28,15090.0,147.5068,148.0879,147.2115,147.926,15090.0
2020-03-06 14:30:00,155.29,155.34,153.37,153.37,20853.0,147.9355,147.9831,146.1064,146.1064,20853.0
2020-03-06 15:00:00,153.47,154.98,153.18,154.63,31942.0,146.2017,147.6402,145.9254,147.3068,31942.0
2020-03-06 15:30:00,154.43,157.42,154.43,156.86,141142.0,147.1162,149.9646,147.1162,149.4311,141142.0
2020-03-09 09:30:00,149.63,150.51,149.63,150.51,8702.0,142.5436,143.3819,142.5436,143.3819,8702.0
2020-03-09 10:00:00,149.84,150.5,144.87,148.47,55063.0,142.7436,143.3724,138.009,141.4385,55063.0
2020-03-09 10:30:00,148.62,149.24,148.32,148.42,50559.0,141.5814,142.172,141.2956,141.3909,50559.0
2020-03-09 11:00:00,148.34,149.53,148.12,149.28,108267.0,141.3146,142.4483,141.1051,142.2101,108267.0
2020-03-09 11:30:00,149.08,150.7,148.81,150.0,52876.0,142.0196,143.5629,141.7624,142.896,52876.0
2020-03-09 12:00:00,149.89,151.03,149.22,150.32,25017.0,142.7912,143.8773,142.153,143.2009,25017.0
2020-03-09 12:30:00,150.42,150.43,148.31,148.64,24599.0,143.2961,143.3057,141.2861,141.6004,24599.0
2020-03-09 13:00:00,148.69,149.55,148.23,148.4,24989.0,141.6481,142.4673,141.2099,141.3718,24989.0
2020-03-09 13:30:00,148.4,148.44,147.56,147.97,17960.0,141.3718,141.4099,140.5716,140.9622,17960.0
2020-03-09 14:00:00,147.81,148.3,147.04,147.04,16411.0,140.8097,141.2765,140.0762,140.0762,16411.0
2020-03-09 14:30:00,146.87,148.03,146.2,147.76,24946.0,139.9143,141.0193,139.276,140.7621,24946.0
2020-03-09 15:00:00,147.46,148.34,146.87,147.22,62312.0,140.4763,141.3146,139.9143,140.2477,62312.0
2020-03-09 15:30:00,147.23,147.38,145.24,145.36,151134.0,140.2572,140.4001,138.3615,138.4758,151134.0
2020-03-10 09:30:00,148.49,149.11,147.31,149.08,31396.0,141.4575,142.0482,140.3334,142.0196,31396.0
2020-03-10 10:00:00,148.77,150.2,148.76,149.4,15647.0,141.7243,143.0866,141.7148,142.3244,15647.0
2020-03-10 10:30:00,149.16,149.26,146.82,146.89,17711.0,142.0958,142.1911,139.8666,139.9333,17711.0
2020-03-10 11:00:00,146.84,147.95,145.85,146.22,51973.0,139.8857,140.9431,138.9426,139.2951,51973.0
2020-03-10 11:30:00,145.77,147.1,145.27,146.33,13246.0,138.8664,140.1334,138.39,139.3998,13246.0
2020-03-10 12:00:00,146.43,148.8,146.43,147.51,18758.0,139.4951,141.7529,139.4951,140.524,18758.0
2020-03-10 12:30:00,147.38,147.7,146.2,146.89,18444.0,140.4001,140.705,139.276,139.9333,18444.0
2020-03-10 13:00:00,146.89,148.59,146.28,147.38,18586.0,139.9333,141.5528,139.3522,140.4001,18586.0
2020-03-10 13:30:00,147.26,147.41,145.32,145.84,21842.0,140.2858,140.4287,138.4377,138.933,21842.0
2020-03-10 14:00:00,145.4,146.48,145.15,146.22,20917.0,138.5139,139.5427,138.2757,139.2951,20917.0
2020-03-10 14:30:00,146.13,148.33,146.1,147.76,28400.0,139.2093,141.3051,139.1807,140.7621,28400.0
2020-03-10 15:00:00,147.84,149.84,147.79,148.9,40439.0,140.8383,142.7436,140.7907,141.8481,40439.0
2020-03-10 15:30:00,148.94,151.09,148.46,151.09,83676.0,141.8862,143.9344,141.429,143.9344,83676.0
2020-03-11 09:30:00,147.67,148.47,147.04,147.7,31979.0,140.6764,141.4385,140.0762,140.705,31979.0
2020-03-11 10:00:00,147.97,148.79,147.29,147.42,27084.0,140.9622,141.7433,140.3144,140.4382,27084.0
2020-03-11 10:30:00,147.18,147.67,145.99,146.58,20360.0,140.2096,140.6764,139.0759,139.638,20360.0
2020-03-11 11:00:00,146.69,147.32,145.95,146.11,16760.0,139.7428,140.343,139.0378,139.1903,16760.0
2020-03-11 11:30:00,146.18,147.01,145.91,146.36,21895.0,139.2569,140.0476,138.9997,139.4284,21895.0
2020-03-11 12:00:00,146.24,147.21,145.98,146.28,14199.0,139.3141,140.2382,139.0664,139.3522,14199.0
2020-03-11 12:30:00,145.94,146.14,143.87,144.2,32990.0,139.0283,139.2188,137.0563,137.3707,32990.0
2020-03-11 13:00:00,144.4,145.32,143.52,145.1,24536.0,137.5612,138.4377,136.7229,138.2281,24536.0
2020-03-11 13:30:00,145.12,145.85,144.84,145.74,10039.0,138.2471,138.9426,137.9804,138.8378,10039.0
2020-03-11 14:00:00,145.72,145.72,144.69,144.87,29375.0,138.8187,138.8187,137.8375,138.009,29375.0
2020-03-11 14:30:00,144.95,145.88,144.5,144.62,22614.0,138.0852,138.9712,137.6565,137.7708,22614.0
2020-03-11 15:00:00,144.67,144.7,143.26,144.55,24855.0,137.8185,137.847,136.4752,137.7041,24855.0
2020-03-11 15:30:00,144.38,146.24,144.31,145.24,80092.0,137.5422,139.3141,137.4755,138.3615,80092.0
2020-03-12 09:30:00,138.18,138.67,133.0,138.06,15769.0,131.6358,132.1026,126.7011,131.5215,15769.0
2020-03-12 10:00:00,138.06,138.06,134.19,135.11,20653.0,131.5215,131.5215,127.8348,128.7112,20653.0
2020-03-12 10:30:00,135.11,136.65,134.99,135.89,25007.0,128.7112,130.1783,128.5969,129.4543,25007.0
2020-03-12 11:00:00,135.88,135.88,132.96,133.66,41375.0,129.4448,129.4448,126.663,127.3299,41375.0
2020-03-12 11:30:00,133.75,134.15,132.26,133.3,28942.0,127.4156,127.7967,125.9962,126.9869,28942.0
2020-03-12 12:00:00,133.08,133.44,131.42,132.95,60975.0,126.7774,127.1203,125.196,126.6535,60975.0
2020-03-12 12:30:00,132.81,136.35,131.96,136.19,27741.0,126.5201,129.8925,125.7104,129.7401,27741.0
2020-03-12 13:00:00,135.94,138.2,134.94,135.62,57612.0,129.5019,131.6549,128.5493,129.1971,57612.0
2020-03-12 13:30:00,135.61,136.3,132.87,135.22,22288.0,129.1875,129.8449,126.5773,128.816,22288.0
2020-03-12 14:00:00,135.59,135.59,132.92,133.24,19223.0,129.1685,129.1685,126.6249,126.9298,19223.0
2020-03-12 14:30:00,133.1,133.8,132.11,132.11,26610.0,126.7964,127.4633,125.8533,125.8533,26610.0
2020-03-12 15:00:00,132.2,133.45,131.45,131.69,42816.0,125.939,127.1298,125.2246,125.4532,42816.0
2020-03-12 15:30:00,131.69,134.23,130.71,131.06,133978.0,125.4532,127.8729,124.5196,124.853,133978.0
2020-03-13 09:30:00,136.59,137.47,132.15,132.54,40095.0,130.1211,130.9594,125.8914,126.2629,40095.0
2020-03-13 10:00:00,132.35,134.8,130.98,133.36,49350.0,126.0819,128.4159,124.7768,127.0441,49350.0
2020-03-13 10:30:00,133.37,133.66,131.24,131.54,51436.0,127.0536,127.3299,125.0245,125.3103,51436.0
2020-03-13 11:00:00,131.54,133.14,130.36,130.37,20259.0,125.3103,126.8345,124.1862,124.1957,20259.0
2020-03-13 11:30:00,130.3,130.94,127.27,127.56,45969.0,124.129,124.7387,121.2425,121.5188,45969.0
2020-03-13 12:00:00,127.73,128.41,127.37,127.63,23058.0,121.6807,122.3285,121.3378,121.5855,23058.0
2020-03-13 12:30:00,127.63,131.23,127.63,130.41,27658.0,121.5855,125.015,121.5855,124.2338,27658.0
2020-03-13 13:00:00,130.58,131.81,129.56,131.45,13948.0,124.3958,125.5675,123.4241,125.2246,13948.0
2020-03-13 13:30:00,131.76,132.07,130.42,131.5,24338.0,125.5199,125.8152,124.2433,125.2722,24338.0
2020-03-13 14:00:00,131.4,131.5,129.87,129.87,17036.0,125.1769,125.2722,123.7194,123.7194,17036.0
2020-03-13 14:30:00,129.94,130.02,128.48,129.6,40235.0,123.7861,123.8623,122.3952,123.4622,40235.0
2020-03-13 15:00:00,129.76,130.59,128.73,130.11,52703.0,123.6146,124.4053,122.6334,123.948,52703.0
2020-03-13 15:30:00,130.11,136.62,128.18,136.29,139272.0,123.948,130.1497,122.1094,129.8353,139272.0
2020-03-16 09:30:00,124.54,126.61,121.9,126.2,26267.0,118.6418,120.6138,116.1268,120.2232,26267.0
2020-03-16 10:00:00,126.19,126.71,122.52,123.0,27678.0,120.2137,120.709,116.7175,117.1747,27678.0
2020-03-16 10:30:00,123.12,126.38,123.12,124.56,43019.0,117.2891,120.3947,117.2891,118.6609,43019.0
2020-03-16 11:00:00,124.3,129.03,124.12,128.35,32843.0,118.4132,122.9192,118.2417,122.2714,32843.0
2020-03-16 11:30:00,128.48,128.75,125.14,126.35,29423.0,122.3952,122.6524,119.2134,120.3661,29423.0
2020-03-16 12:00:00,126.37,127.39,126.19,127.3,20012.0,120.3851,121.3568,120.2137,121.2711,20012.0
2020-03-16 12:30:00,127.42,127.87,126.12,126.56,55069.0,121.3854,121.8141,120.147,120.5661,55069.0
2020-03-16 13:00:00,126.81,128.23,126.81,127.35,37242.0,120.8043,122.1571,120.8043,121.3187,37242.0
2020-03-16 13:30:00,127.25,127.34,125.83,126.53,36534.0,121.2235,121.3092,119.8707,120.5376,36534.0
2020-03-16 14:00:00,126.5,126.53,123.7,124.22,33321.0,120.509,120.5376,117.8416,118.337,33321.0
2020-03-16 14:30:00,124.42,127.05,124.34,126.67,28620.0,118.5275,121.0329,118.4513,120.6709,28620.0
2020-03-16 15:00:00,126.68,127.0,124.52,124.52,37169.0,120.6805,120.9853,118.6228,118.6228,37169.0
2020-03-16 15:30:00,124.38,124.38,120.05,120.49,141523.0,118.4894,118.4894,114.3645,114.7836,141523.0
2020-03-17 09:30:00,123.32,124.31,118.15,118.58,34093.0,117.4796,118.4227,112.5544,112.9641,34093.0
2020-03-17 10:00:00,118.19,123.67,118.04,123.41,31616.0,112.5925,117.813,112.4496,117.5653,31616.0
2020-03-17 10:30:00,123.24,125.57,122.69,125.44,42631.0,117.4034,119.623,116.8794,119.4992,42631.0
2020-03-17 11:00:00,125.49,128.58,125.08,128.33,57794.0,119.5468,122.4905,119.1562,122.2523,57794.0
2020-03-17 11:30:00,128.29,131.34,128.26,131.34,70047.0,122.2142,125.1198,122.1856,125.1198,70047.0
2020-03-17 12:00:00,130.8,133.88,130.57,130.62,33500.0,124.6053,127.5395,124.3862,124.4339,33500.0
2020-03-17 12:30:00,130.77,131.12,128.71,129.48,25500.0,124.5768,124.9102,122.6143,123.3479,25500.0
2020-03-17 13:00:00,129.58,131.11,127.18,128.42,17696.0,123.4431,124.9007,121.1568,122.3381,17696.0
2020-03-17 13:30:00,128.5,130.35,127.65,130.23,25083.0,122.4143,124.1767,121.6045,124.0623,25083.0
2020-03-17 14:00:00,130.14,132.8,129.5,131.45,33823.0,123.9766,126.5106,123.3669,125.2246,33823.0
2020-03-17 14:30:00,132.35,133.26,129.85,131.11,15304.0,126.0819,126.9488,123.7003,124.9007,15304.0
2020-03-17 15:00:00,131.17,131.35,128.65,128.78,29446.0,124.9578,125.1293,122.5572,122.681,29446.0
2020-03-17 15:30:00,128.84,130.81,128.44,130.63,162787.0,122.7382,124.6149,122.3571,124.4434,162787.0
2020-03-18 09:30:00,121.27,125.98,120.87,125.91,55881.0,115.5267,120.0136,115.1456,119.9469,55881.0
2020-03-18 10:00:00,125.87,130.88,124.87,125.48,50694.0,119.9088,124.6816,118.9562,119.5373,50694.0
2020-03-18 10:30:00,125.72,126.61,123.66,124.32,30400.0,119.7659,120.6138,117.8035,118.4322,30400.0
2020-03-18 11:00:00,124.21,124.44,122.21,124.0,31475.0,118.3274,118.5465,116.4222,118.1274,31475.0
2020-03-18 11:30:00,124.06,127.03,123.63,126.47,18892.0,118.1845,121.0139,117.7749,120.4804,18892.0
2020-03-18 12:00:00,126.4,127.39,124.41,125.31,24134.0,120.4137,121.3568,118.518,119.3753,24134.0
2020-03-18 12:30:00,125.69,125.69,123.04,123.92,34945.0,119.7373,119.7373,117.2129,118.0512,34945.0
2020-03-18 13:00:00,125.16,125.16,122.14,122.14,48267.0,119.2324,119.2324,116.3555,116.3555,48267.0
2020-03-18 13:30:00,121.88,122.91,119.0,119.28,25861.0,116.1078,117.089,113.3642,113.6309,25861.0
2020-03-18 14:00:00,119.41,119.41,111.74,112.88,40472.0,113.7548,113.7548,106.448,107.534,40472.0
2020-03-18 14:30:00,112.83,120.07,112.76,120.07,43811.0,107.4864,114.3835,107.4197,114.3835,43811.0
2020-03-18 15:00:00,119.62,120.18,116.32,116.45,41831.0,113.9548,114.4883,110.8111,110.935,41831.0
2020-03-18 15:30:00,116.24,125.84,116.23,122.77,168551.0,110.7349,119.8802,110.7254,116.9556,168551.0
2020-03-19 09:30:00,121.86,122.81,118.54,119.92,39829.0,116.0887,116.9937,112.926,114.2406,39829.0
2020-03-19 10:00:00,120.85,121.87,118.33,120.21,22127.0,115.1266,116.0983,112.7259,114.5169,22127.0
2020-03-19 10:30:00,120.23,120.62,116.9,118.31,40292.0,114.5359,114.9075,111.3636,112.7069,40292.0
2020-03-19 11:00:00,118.9,121.38,118.3,121.38,32549.0,113.2689,115.6315,112.6973,115.6315,32549.0
2020-03-19 11:30:00,121.55,123.17,120.84,121.92,29904.0,115.7934,117.3367,115.117,116.1459,29904.0
2020-03-19 12:00:00,121.92,122.26,118.96,119.55,46849.0,116.1459,116.4698,113.3261,113.8881,46849.0
2020-03-19 12:30:00,119.57,120.79,118.37,120.78,24117.0,113.9072,115.0694,112.764,115.0599,24117.0
2020-03-19 13:00:00,119.87,121.0,118.42,119.19,41773.0,114.193,115.2695,112.8117,113.5452,41773.0
2020-03-19 13:30:00,119.39,123.37,119.01,122.68,12188.0,113.7357,117.5272,113.3737,116.8699,12188.0
2020-03-19 14:00:00,122.24,124.45,121.11,123.34,21861.0,116.4507,118.5561,115.3743,117.4986,21861.0
2020-03-19 14:30:00,123.63,125.44,122.76,124.22,32345.0,117.7749,119.4992,116.9461,118.337,32345.0
2020-03-19 15:00:00,124.23,124.38,121.84,122.09,50508.0,118.3465,118.4894,116.0697,116.3078,50508.0
2020-03-19 15:30:00,122.1,123.26,120.75,121.37,70029.0,116.3174,117.4224,115.0313,115.6219,70029.0
2020-03-20 09:30:00,121.41,122.87,117.04,119.11,86665.0,115.66,117.0509,111.497,113.469,86665.0
2020-03-20 10:00:00,119.88,122.09,119.34,121.62,47218.0,114.2025,116.3078,113.6881,115.8601,47218.0
2020-03-20 10:30:00,121.66,122.83,119.97,121.62,23048.0,115.8982,117.0128,114.2882,115.8601,23048.0
2020-03-20 11:00:00,121.2,122.0,117.71,118.98,36678.0,115.46,116.2221,112.1353,113.3451,36678.0
2020-03-20 11:30:00,118.99,121.59,117.93,121.08,34093.0,113.3547,115.8315,112.3449,115.3457,34093.0
2020-03-20 12:00:00,121.28,121.61,119.5,119.8,28202.0,115.5362,115.8506,113.8405,114.1263,28202.0
2020-03-20 12:30:00,120.02,122.56,120.0,120.86,23816.0,114.3359,116.7556,114.3168,115.1361,23816.0
2020-03-20 13:00:00,121.15,122.36,120.68,121.36,16576.0,115.4124,116.5651,114.9646,115.6124,16576.0
2020-03-20 13:30:00,121.77,122.23,120.36,121.14,17176.0,116.003,116.4412,114.6598,115.4028,17176.0
2020-03-20 14:00:00,121.62,121.86,119.28,119.42,16751.0,115.8601,116.0887,113.6309,113.7643,16751.0
2020-03-20 14:30:00,119.85,120.08,117.58,117.98,12207.0,114.1739,114.393,112.0114,112.3925,12207.0
2020-03-20 15:00:00,118.18,119.12,117.05,118.66,37460.0,112.583,113.4785,111.5065,113.0403,37460.0
2020-03-20 15:30:00,118.86,119.03,115.33,115.51,89037.0,113.2308,113.3928,109.868,110.0395,89037.0
2020-03-23 09:30:00,115.43,116.32,112.38,116.2,85025.0,109.9633,110.8111,107.0577,110.6968,85025.0
2020-03-23 10:00:00,116.21,116.71,113.58,116.61,29042.0,110.7063,111.1826,108.2009,111.0874,29042.0
2020-03-23 10:30:00,116.52,117.75,112.06,112.35,28355.0,111.0016,112.1734,106.7529,107.0291,28355.0
2020-03-23 11:00:00,111.81,112.31,109.56,110.75,40502.0,106.5147,106.991,104.3713,105.5049,40502.0
2020-03-23 11:30:00,110.82,111.56,109.29,110.66,30520.0,105.5716,106.2765,104.114,105.4192,30520.0
2020-03-23 12:00:00,110.67,112.99,110.25,112.54,48419.0,105.4287,107.6388,105.0286,107.2101,48419.0
2020-03-23 12:30:00,112.88,115.18,111.77,114.77,16179.0,107.534,109.7251,106.4766,109.3345,16179.0
2020-03-23 13:00:00,114.68,115.23,112.99,114.52,27028.0,109.2488,109.7727,107.6388,109.0964,27028.0
2020-03-23 13:30:00,114.03,114.55,110.86,110.87,53013.0,108.6296,109.1249,105.6097,105.6192,53013.0
2020-03-23 14:00:00,111.25,111.29,109.23,111.29,28728.0,105.9812,106.0193,104.0569,106.0193,28728.0
2020-03-23 14:30:00,111.02,112.07,110.0,110.5,24982.0,105.7621,106.7624,104.7904,105.2667,24982.0
2020-03-23 15:00:00,110.44,110.61,106.63,106.69,49785.0,105.2096,105.3715,101.58,101.6372,49785.0
2020-03-23 15:30:00,106.81,109.04,105.69,107.44,132992.0,101.7515,103.8759,100.6845,102.3517,132992.0
2020-03-24 09:30:00,112.78,115.62,110.82,113.89,38634.0,107.4388,110.1443,105.5716,108.4962,38634.0
2020-03-24 10:00:00,114.52,115.3,113.58,114.87,31934.0,109.0964,109.8394,108.2009,109.4298,31934.0
2020-03-24 10:30:00,114.48,115.11,113.3,114.05,20678.0,109.0583,109.6584,107.9341,108.6486,20678.0
2020-03-24 11:00:00,114.36,115.42,113.28,114.33,20231.0,108.9439,109.9537,107.9151,108.9154,20231.0
2020-03-24 11:30:00,114.79,115.33,113.26,115.02,22866.0,109.3536,109.868,107.896,109.5727,22866.0
2020-03-24 12:00:00,115.01,116.24,114.71,116.17,15092.0,109.5631,110.7349,109.2774,110.6682,15092.0
2020-03-24 12:30:00,116.15,116.68,114.94,114.94,11455.0,110.6492,111.1541,109.4965,109.4965,11455.0
2020-03-24 13:00:00,114.94,115.95,113.35,115.47,23899.0,109.4965,110.4586,107.9818,110.0014,23899.0
2020-03-24 13:30:00,115.92,115.92,113.11,113.98,20484.0,110.4301,110.4301,107.7531,108.5819,20484.0
2020-03-24 14:00:00,113.91,114.68,112.97,114.28,41019.0,108.5152,109.2488,107.6198,108.8677,41019.0
2020-03-24 14:30:00,114.42,115.65,113.64,115.65,43600.0,109.0011,110.1728,108.258,110.1728,43600.0
2020-03-24 15:00:00,115.83,116.65,115.33,116.08,35687.0,110.3443,111.1255,109.868,110.5825,35687.0
2020-03-24 15:30:00,116.07,118.99,115.39,117.99,145959.0,110.5729,113.3547,109.9252,112.402,145959.0
2020-03-25 09:30:00,117.3,120.43,115.88,116.88,31798.0,111.7447,114.7265,110.3919,111.3446,31798.0
2020-03-25 10:00:00,116.72,117.53,115.31,116.78,28007.0,111.1922,111.9638,109.8489,111.2493,28007.0
2020-03-25 10:30:00,116.85,118.98,116.43,117.02,37609.0,111.316,113.3451,110.9159,111.478,37609.0
2020-03-25 11:00:00,117.02,118.17,115.82,116.96,18979.0,111.478,112.5735,110.3348,111.4208,18979.0
2020-03-25 11:30:00,116.89,117.26,115.77,116.47,17189.0,111.3541,111.7066,110.2872,110.954,17189.0
2020-03-25 12:00:00,116.67,118.71,116.57,118.71,23035.0,111.1445,113.0879,111.0493,113.0879,23035.0
2020-03-25 12:30:00,118.63,119.14,117.43,117.96,28987.0,113.0117,113.4976,111.8685,112.3734,28987.0
2020-03-25 13:00:00,118.15,120.48,118.03,120.0,16168.0,112.5544,114.7741,112.4401,114.3168,16168.0
2020-03-25 13:30:00,120.36,123.38,120.36,122.42,20103.0,114.6598,117.5367,114.6598,116.6222,20103.0
2020-03-25 14:00:00,122.37,122.37,120.3,121.5,14020.0,116.5746,116.5746,114.6026,115.7458,14020.0
2020-03-25 14:30:00,121.12,121.61,119.01,120.43,55185.0,115.3838,115.8506,113.3737,114.7265,55185.0
2020-03-25 15:00:00,120.34,122.48,119.99,120.65,42395.0,114.6407,116.6794,114.3073,114.936,42395.0
2020-03-25 15:30:00,120.92,121.7,117.12,117.83,131587.0,115.1933,115.9363,111.5732,112.2496,131587.0
2020-03-26 09:30:00,119.14,124.54,119.0,124.54,52888.0,113.4976,118.6418,113.3642,118.6418,52888.0
2020-03-26 10:00:00,123.9,126.19,123.18,125.01,69395.0,118.0321,120.2137,117.3462,119.0896,69395.0
2020-03-26 10:30:00,125.02,126.4,122.81,123.68,55666.0,119.0991,120.4137,116.9937,117.8225,55666.0
2020-03-26 11:00:00,123.86,125.99,123.57,125.99,20873.0,117.994,120.0231,117.7178,120.0231,20873.0
2020-03-26 11:30:00,125.76,126.51,124.46,124.68,24909.0,119.804,120.5185,118.5656,118.7752,24909.0
2020-03-26 12:00:00,125.1,126.58,124.96,126.58,22736.0,119.1753,120.5852,119.0419,120.5852,22736.0
2020-03-26 12:30:00,126.34,128.09,126.12,127.91,35716.0,120.3566,122.0237,120.147,121.8522,35716.0
2020-03-26 13:00:00,127.7,127.86,125.59,125.64,40295.0,121.6522,121.8046,119.6421,119.6897,40295.0
2020-03-26 13:30:00,125.5,127.11,125.3,126.34,19073.0,119.5563,121.0901,119.3658,120.3566,19073.0
2020-03-26 14:00:00,126.36,126.84,125.4,125.92,39622.0,120.3756,120.8329,119.4611,119.9565,39622.0
2020-03-26 14:30:00,126.1,128.59,126.1,127.34,45912.0,120.1279,122.5,120.1279,121.3092,45912.0
2020-03-26 15:00:00,127.01,127.65,126.56,127.42,40280.0,120.9948,121.6045,120.5661,121.3854,40280.0
2020-03-26 15:30:00,127.32,130.27,126.09,129.31,169081.0,121.2902,124.1004,120.1184,123.1859,169081.0
2020-03-27 09:30:00,125.61,130.24,123.8,128.72,80609.0,119.6611,124.0719,117.9369,122.6238,80609.0
2020-03-27 10:00:00,129.05,129.07,124.87,124.87,15254.0,122.9382,122.9573,118.9562,118.9562,15254.0
2020-03-27 10:30:00,125.32,127.73,125.2,127.33,17939.0,119.3849,121.6807,119.2706,121.2997,17939.0
2020-03-27 11:00:00,127.22,129.52,127.16,127.87,20692.0,121.1949,123.386,121.1377,121.8141,20692.0
2020-03-27 11:30:00,127.72,129.7,127.5,127.5,26424.0,121.6712,123.5574,121.4616,121.4616,26424.0
2020-03-27 12:00:00,127.5,128.3,126.01,128.29,19212.0,121.4616,122.2237,120.0422,122.2142,19212.0
2020-03-27 12:30:00,128.04,129.59,127.96,129.59,13206.0,121.9761,123.4526,121.8998,123.4526,13206.0
2020-03-27 13:00:00,129.9,130.74,127.76,128.05,16274.0,123.748,124.5482,121.7093,121.9856,16274.0
2020-03-27 13:30:00,128.17,131.06,128.06,129.55,32331.0,122.0999,124.853,121.9951,123.4145,32331.0
2020-03-27 14:00:00,129.39,130.37,128.83,129.42,24451.0,123.2621,124.1957,122.7286,123.2907,24451.0
2020-03-27 14:30:00,129.76,131.03,129.12,130.82,27971.0,123.6146,124.8244,123.0049,124.6244,27971.0
2020-03-27 15:00:00,130.8,133.51,130.79,133.5,39989.0,124.6053,127.187,124.5958,127.1775,39989.0
2020-03-27 15:30:00,133.22,133.53,129.63,130.04,135162.0,126.9107,127.206,123.4907,123.8813,135162.0
2020-03-30 09:30:00,131.21,135.38,131.14,132.99,40834.0,124.9959,128.9684,124.9292,126.6916,40834.0
2020-03-30 10:00:00,133.05,136.65,132.91,134.23,45042.0,126.7488,130.1783,126.6154,127.8729,45042.0
2020-03-30 10:30:00,134.03,134.03,131.28,131.79,44901.0,127.6824,127.6824,125.0626,125.5485,44901.0
2020-03-30 11:00:00,131.47,138.6,131.47,134.54,67031.0,125.2436,132.0359,125.2436,128.1682,67031.0
2020-03-30 11:30:00,134.54,135.2,132.96,133.65,32235.0,128.1682,128.797,126.663,127.3204,32235.0
2020-03-30 12:00:00,133.44,135.76,132.72,134.81,22947.0,127.1203,129.3304,126.4344,128.4254,22947.0
2020-03-30 12:30:00,134.82,135.36,133.83,134.93,22887.0,128.435,128.9494,127.4918,128.5397,22887.0
2020-03-30 13:00:00,135.08,136.57,134.2,136.57,20368.0,128.6826,130.1021,127.8443,130.1021,20368.0
2020-03-30 13:30:00,136.58,136.58,135.22,135.55,21495.0,130.1116,130.1116,128.816,129.1304,21495.0
2020-03-30 14:00:00,135.54,135.63,133.89,135.54,27928.0,129.1209,129.2066,127.549,129.1209,27928.0
2020-03-30 14:30:00,135.7,138.4,134.95,136.75,48385.0,129.2733,131.8454,128.5588,130.2735,48385.0
2020-03-30 15:00:00,136.76,139.0,136.76,137.65,35713.0,130.2831,132.417,130.2831,131.1309,35713.0
2020-03-30 15:30:00,137.78,140.4,137.16,139.98,92132.0,131.2548,133.7507,130.6641,133.3506,92132.0
2020-03-31 09:30:00,139.58,140.48,137.7,139.53,79294.0,132.9695,133.8269,131.1786,132.9219,79294.0
2020-03-31 10:00:00,138.95,139.76,137.81,138.65,29321.0,132.3694,133.141,131.2833,132.0836,29321.0
2020-03-31 10:30:00,138.75,139.09,138.27,138.56,35293.0,132.1788,132.5027,131.7216,131.9978,35293.0
2020-03-31 11:00:00,138.57,141.3,138.43,140.89,31654.0,132.0074,134.6081,131.874,134.2175,31654.0
2020-03-31 11:30:00,140.85,141.33,140.11,141.33,25488.0,134.1794,134.6366,133.4744,134.6366,25488.0
2020-03-31 12:00:00,141.22,141.56,140.28,141.19,53579.0,134.5318,134.8557,133.6364,134.5033,53579.0
2020-03-31 12:30:00,141.34,141.77,140.02,140.9,42594.0,134.6462,135.0558,133.3887,134.227,42594.0
2020-03-31 13:00:00,140.75,141.3,139.5,140.0,42206.0,134.0841,134.6081,132.8933,133.3696,42206.0
2020-03-31 13:30:00,140.0,141.15,139.77,141.0,20224.0,133.3696,134.4652,133.1505,134.3223,20224.0
2020-03-31 14:00:00,140.78,141.57,140.15,140.64,22246.0,134.1127,134.8653,133.5125,133.9793,22246.0
2020-03-31 14:30:00,140.47,142.36,139.97,141.2,30152.0,133.8174,135.6179,133.341,134.5128,30152.0
2020-03-31 15:00:00,141.24,141.49,139.31,139.88,43732.0,134.5509,134.7891,132.7123,133.2553,43732.0
2020-03-31 15:30:00,139.98,140.77,139.5,140.15,131609.0,133.3506,134.1032,132.8933,133.5125,131609.0
2020-04-01 09:30:00,135.21,140.03,134.1,137.56,74453.0,128.8065,133.3982,127.7491,131.0452,74453.0
2020-04-01 10:00:00,137.59,138.3,133.79,135.27,62007.0,131.0738,131.7501,127.4537,128.8636,62007.0
2020-04-01 10:30:00,135.37,136.67,134.69,135.47,48940.0,128.9589,130.1973,128.3111,129.0542,48940.0
2020-04-01 11:00:00,135.49,138.5,135.49,137.88,67287.0,129.0732,131.9407,129.0732,131.35,67287.0
2020-04-01 11:30:00,137.8,138.85,137.45,138.55,46189.0,131.2738,132.2741,130.9404,131.9883,46189.0
2020-04-01 12:00:00,138.45,139.28,138.0,138.0,50537.0,131.893,132.6837,131.4643,131.4643,50537.0
2020-04-01 12:30:00,138.21,138.73,136.45,136.46,53724.0,131.6644,132.1598,129.9878,129.9973,53724.0
2020-04-01 13:00:00,136.36,136.78,134.75,135.91,24562.0,129.902,130.3021,128.3683,129.4733,24562.0
2020-04-01 13:30:00,136.16,136.31,135.66,136.22,20777.0,129.7115,129.8544,129.2352,129.7686,20777.0
2020-04-01 14:00:00,136.21,137.61,135.91,136.89,23982.0,129.7591,131.0928,129.4733,130.4069,23982.0
2020-04-01 14:30:00,136.62,137.26,136.34,137.01,34295.0,130.1497,130.7594,129.883,130.5212,34295.0
2020-04-01 15:00:00,136.95,137.66,136.69,137.08,40295.0,130.4641,131.1405,130.2164,130.5879,40295.0
2020-04-01 15:30:00,137.07,138.35,136.66,137.71,164498.0,130.5784,131.7978,130.1878,131.1881,164498.0
2020-04-02 09:30:00,137.35,140.19,136.73,139.36,20962.0,130.8451,133.5506,130.2545,132.7599,20962.0
2020-04-02 10:00:00,138.65,140.0,137.85,139.25,18622.0,132.0836,133.3696,131.3215,132.6551,18622.0
2020-04-02 10:30:00,139.42,140.5,138.74,139.55,17054.0,132.8171,133.8459,132.1693,132.9409,17054.0
2020-04-02 11:00:00,139.48,140.71,139.38,140.25,30404.0,132.8743,134.046,132.779,133.6078,30404.0
2020-04-02 11:30:00,140.27,141.41,140.11,140.83,23559.0,133.6268,134.7129,133.4744,134.1603,23559.0
2020-04-02 12:00:00,140.7,141.43,139.75,139.88,11585.0,134.0365,134.7319,133.1315,133.2553,11585.0
2020-04-02 12:30:00,140.04,140.38,139.47,139.48,12096.0,133.4077,133.7316,132.8647,132.8743,12096.0
2020-04-02 13:00:00,139.63,139.97,138.9,139.0,21098.0,133.0172,133.341,132.3217,132.417,21098.0
2020-04-02 13:30:00,138.9,139.42,138.36,138.38,18066.0,132.3217,132.8171,131.8073,131.8264,18066.0
2020-04-02 14:00:00,138.15,138.23,136.01,137.17,18654.0,131.6072,131.6835,129.5686,130.6737,18654.0
2020-04-02 14:30:00,137.12,137.45,136.09,137.38,28633.0,130.626,130.9404,129.6448,130.8737,28633.0
2020-04-02 15:00:00,137.23,138.01,136.05,137.01,46021.0,130.7308,131.4739,129.6067,130.5212,46021.0
2020-04-02 15:30:00,136.85,140.21,136.12,139.55,147866.0,130.3688,133.5697,129.6734,132.9409,147866.0
2020-04-03 09:30:00,138.47,140.94,137.68,139.16,22396.0,131.9121,134.2651,131.1595,132.5694,22396.0
2020-04-03 10:00:00,139.62,140.03,137.83,138.23,103673.0,133.0076,133.3982,131.3024,131.6835,103673.0
2020-04-03 10:30:00,138.23,139.19,137.65,138.33,75795.0,131.6835,132.598,131.1309,131.7787,75795.0
2020-04-03 11:00:00,138.58,139.24,137.92,139.05,62673.0,132.0169,132.6456,131.3881,132.4646,62673.0
2020-04-03 11:30:00,138.76,138.89,137.97,138.49,37126.0,132.1884,132.3122,131.4358,131.9311,37126.0
2020-04-03 12:00:00,138.57,139.04,138.2,138.7,20371.0,132.0074,132.4551,131.6549,132.1312,20371.0
2020-04-03 12:30:00,138.87,139.43,138.41,138.47,25376.0,132.2931,132.8266,131.8549,131.9121,25376.0
2020-04-03 13:00:00,138.3,139.19,137.86,138.34,15165.0,131.7501,132.598,131.331,131.7882,15165.0
2020-04-03 13:30:00,138.05,138.44,137.63,138.04,13035.0,131.512,131.8835,131.1119,131.5025,13035.0
2020-04-03 14:00:00,138.21,138.62,137.56,138.12,17574.0,131.6644,132.055,131.0452,131.5787,17574.0
2020-04-03 14:30:00,138.2,138.62,137.63,138.42,16177.0,131.6549,132.055,131.1119,131.8645,16177.0
2020-04-03 15:00:00,138.34,138.83,137.63,138.43,16600.0,131.7882,132.255,131.1119,131.874,16600.0
2020-04-03 15:30:00,138.16,139.44,137.63,138.73,65290.0,131.6168,132.8362,131.1119,132.1598,65290.0
2020-04-06 09:30:00,143.96,145.64,142.7,145.08,48062.0,137.1421,138.7425,135.9418,138.209,48062.0
2020-04-06 10:00:00,145.05,145.14,142.21,144.02,44642.0,138.1805,138.2662,135.475,137.1992,44642.0
2020-04-06 10:30:00,143.86,145.59,143.64,144.64,39581.0,137.0468,138.6949,136.8372,137.7899,39581.0
2020-04-06 11:00:00,144.61,146.36,144.49,145.64,25472.0,137.7613,139.4284,137.647,138.7425,25472.0
2020-04-06 11:30:00,145.71,145.81,144.85,145.64,29608.0,138.8092,138.9045,137.9899,138.7425,29608.0
2020-04-06 12:00:00,145.4,146.71,145.19,146.44,22946.0,138.5139,139.7618,138.3138,139.5046,22946.0
2020-04-06 12:30:00,146.42,146.42,145.81,146.18,20036.0,139.4856,139.4856,138.9045,139.2569,20036.0
2020-04-06 13:00:00,146.38,146.48,145.49,145.69,16433.0,139.4475,139.5427,138.5996,138.7902,16433.0
2020-04-06 13:30:00,145.87,147.28,145.41,146.85,14703.0,138.9616,140.3048,138.5234,139.8952,14703.0
2020-04-06 14:00:00,146.93,146.93,145.67,146.2,16837.0,139.9714,139.9714,138.7711,139.276,16837.0
2020-04-06 14:30:00,146.25,147.08,145.74,146.92,39547.0,139.3236,140.1143,138.8378,139.9619,39547.0
2020-04-06 15:00:00,146.75,147.85,146.73,147.78,28803.0,139.8,140.8479,139.7809,140.7812,28803.0
2020-04-06 15:30:00,147.74,149.51,147.41,148.61,102444.0,140.7431,142.4292,140.4287,141.5719,102444.0
2020-04-07 09:30:00,149.99,152.51,149.58,150.0,97470.0,142.8865,145.2872,142.4959,142.896,97470.0
2020-04-07 10:00:00,149.89,151.57,149.5,151.01,28640.0,142.7912,144.3917,142.4197,143.8582,28640.0
2020-04-07 10:30:00,151.39,151.99,149.25,150.77,33336.0,144.2202,144.7918,142.1816,143.6296,33336.0
2020-04-07 11:00:00,151.0,151.93,150.54,151.92,73350.0,143.8487,144.7346,143.4105,144.7251,73350.0
2020-04-07 11:30:00,151.99,153.12,151.57,151.57,19710.0,144.7918,145.8683,144.3917,144.3917,19710.0
2020-04-07 12:00:00,151.34,154.05,151.34,154.05,32783.0,144.1726,146.7542,144.1726,146.7542,32783.0
2020-04-07 12:30:00,154.02,154.37,151.28,151.8,151695.0,146.7256,147.0591,144.1154,144.6108,151695.0
2020-04-07 13:00:00,151.67,152.66,151.33,152.54,55127.0,144.4869,145.4301,144.163,145.3157,55127.0
2020-04-07 13:30:00,152.38,152.48,151.29,151.71,23194.0,145.1633,145.2586,144.1249,144.525,23194.0
2020-04-07 14:00:00,151.58,151.87,150.9,151.15,18526.0,144.4012,144.6775,143.7534,143.9916,18526.0
2020-04-07 14:30:00,150.95,151.42,148.77,148.99,35320.0,143.801,144.2488,141.7243,141.9339,35320.0
2020-04-07 15:00:00,149.38,149.97,147.76,147.97,129058.0,142.3054,142.8675,140.7621,140.9622,129058.0
2020-04-07 15:30:00,148.11,151.38,147.94,148.6,117823.0,141.0955,144.2107,140.9336,141.5623,117823.0
2020-04-08 09:30:00,149.64,150.6,148.34,149.17,27946.0,142.5531,143.4676,141.3146,142.1053,27946.0
2020-04-08 10:00:00,149.17,149.44,146.22,147.19,90782.0,142.1053,142.3626,139.2951,140.2191,90782.0
2020-04-08 10:30:00,147.3,148.13,146.85,146.95,18688.0,140.3239,141.1146,139.8952,139.9905,18688.0
2020-04-08 11:00:00,147.03,148.33,146.96,148.13,14313.0,140.0667,141.3051,140.0,141.1146,14313.0
2020-04-08 11:30:00,148.42,149.08,146.92,147.09,23489.0,141.3909,142.0196,139.9619,140.1238,23489.0
2020-04-08 12:00:00,147.09,147.91,146.72,147.25,41885.0,140.1238,140.905,139.7714,140.2763,41885.0
2020-04-08 12:30:00,147.25,148.08,146.91,147.05,27295.0,140.2763,141.067,139.9524,140.0857,27295.0
2020-04-08 13:00:00,147.26,147.58,146.9,147.26,16646.0,140.2858,140.5906,139.9428,140.2858,16646.0
2020-04-08 13:30:00,147.22,147.71,146.77,147.55,53345.0,140.2477,140.7145,139.819,140.5621,53345.0
2020-04-08 14:00:00,147.72,148.83,147.34,148.62,60680.0,140.724,141.7814,140.362,141.5814,60680.0
2020-04-08 14:30:00,148.74,149.64,148.74,149.28,20642.0,141.6957,142.5531,141.6957,142.2101,20642.0
2020-04-08 15:00:00,149.28,149.53,147.98,148.96,57517.0,142.2101,142.4483,140.9717,141.9053,57517.0
2020-04-08 15:30:00,149.03,150.08,147.95,149.24,99091.0,141.972,142.9722,140.9431,142.172,99091.0
2020-04-09 09:30:00,149.15,151.01,148.05,150.69,29429.0,142.0863,143.8582,141.0384,143.5534,29429.0
2020-04-09 10:00:00,150.38,150.93,148.5,148.59,28236.0,143.258,143.782,141.4671,141.5528,28236.0
2020-04-09 10:30:00,148.59,149.74,147.96,148.65,43452.0,141.5528,142.6483,140.9526,141.61,43452.0
2020-04-09 11:00:00,148.55,149.33,147.86,149.33,21252.0,141.5147,142.2578,140.8574,142.2578,21252.0
2020-04-09 11:30:00,149.39,150.0,149.07,149.76,16653.0,142.3149,142.896,142.0101,142.6674,16653.0
2020-04-09 12:00:00,149.63,150.08,149.23,149.48,22838.0,142.5436,142.9722,142.1625,142.4007,22838.0
2020-04-09 12:30:00,149.43,150.8,149.28,149.96,26803.0,142.353,143.6581,142.2101,142.8579,26803.0
2020-04-09 13:00:00,150.07,151.24,149.87,151.15,30345.0,142.9627,144.0773,142.7722,143.9916,30345.0
2020-04-09 13:30:00,151.25,151.88,150.62,151.6,29462.0,144.0868,144.687,143.4867,144.4203,29462.0
2020-04-09 14:00:00,151.5,151.76,151.04,151.53,28501.0,144.325,144.5727,143.8868,144.3536,28501.0
2020-04-09 14:30:00,151.5,152.61,151.4,152.06,55867.0,144.325,145.3824,144.2297,144.8585,55867.0
2020-04-09 15:00:00,152.11,153.73,151.29,153.73,44589.0,144.9061,146.4494,144.1249,146.4494,44589.0
2020-04-09 15:30:00,153.67,153.7,152.25,152.68,59766.0,146.3922,146.4208,145.0395,145.4491,59766.0
2020-04-13 09:30:00,152.54,153.42,149.55,149.56,25370.0,145.3157,146.1541,142.4673,142.4769,25370.0
2020-04-13 10:00:00,149.72,150.46,147.49,148.28,32481.0,142.6293,143.3342,140.5049,141.2575,32481.0
2020-04-13 10:30:00,148.34,148.34,146.11,146.68,19515.0,141.3146,141.3146,139.1903,139.7333,19515.0
2020-04-13 11:00:00,146.54,146.72,145.26,146.09,23463.0,139.5999,139.7714,138.3805,139.1712,23463.0
2020-04-13 11:30:00,146.14,146.7,145.72,145.89,9480.0,139.2188,139.7523,138.8187,138.9807,9480.0
2020-04-13 12:00:00,145.78,147.82,145.78,147.71,17587.0,138.8759,140.8193,138.8759,140.7145,17587.0
2020-04-13 12:30:00,147.71,148.48,147.7,148.09,34214.0,140.7145,141.448,140.705,141.0765,34214.0
2020-04-13 13:00:00,148.04,148.35,147.85,148.31,24922.0,141.0289,141.3242,140.8479,141.2861,24922.0
2020-04-13 13:30:00,148.04,149.08,148.04,148.52,17585.0,141.0289,142.0196,141.0289,141.4861,17585.0
2020-04-13 14:00:00,148.56,148.71,147.96,148.69,40528.0,141.5242,141.6671,140.9526,141.6481,40528.0
2020-04-13 14:30:00,148.71,149.45,148.71,149.14,28176.0,141.6671,142.3721,141.6671,142.0768,28176.0
2020-04-13 15:00:00,149.24,149.41,148.52,149.23,40099.0,142.172,142.334,141.4861,142.1625,40099.0
2020-04-13 15:30:00,149.15,149.92,149.03,149.5,54334.0,142.0863,142.8198,141.972,142.4197,54334.0
2020-04-14 09:30:00,152.27,154.02,151.45,152.54,87775.0,145.0585,146.7256,144.2774,145.3157,87775.0
2020-04-14 10:00:00,152.59,156.59,151.25,156.13,54723.0,145.3634,149.1739,144.0868,148.7357,54723.0
2020-04-14 10:30:00,156.07,157.3,155.5,156.18,115353.0,148.6786,149.8503,148.1356,148.7833,115353.0
2020-04-14 11:00:00,156.22,157.13,154.83,156.15,63245.0,148.8215,149.6884,147.4973,148.7548,63245.0
2020-04-14 11:30:00,156.03,157.35,156.03,156.26,28406.0,148.6405,149.8979,148.6405,148.8596,28406.0
2020-04-14 12:00:00,156.22,158.06,156.18,156.85,38978.0,148.8215,150.5743,148.7833,149.4216,38978.0
2020-04-14 12:30:00,156.92,157.46,156.81,157.06,28139.0,149.4883,150.0027,149.3835,149.6217,28139.0
2020-04-14 13:00:00,157.06,157.55,156.5,157.08,31221.0,149.6217,150.0885,149.0882,149.6407,31221.0
2020-04-14 13:30:00,156.97,157.73,156.95,157.71,31767.0,149.5359,150.2599,149.5169,150.2409,31767.0
2020-04-14 14:00:00,157.71,158.53,157.37,157.59,26924.0,150.2409,151.0221,149.917,150.1266,26924.0
2020-04-14 14:30:00,157.63,158.21,157.28,158.0,30933.0,150.1647,150.7172,149.8313,150.5172,30933.0
2020-04-14 15:00:00,158.01,158.01,157.07,157.54,29790.0,150.5267,150.5267,149.6312,150.0789,29790.0
2020-04-14 15:30:00,157.54,157.8,157.03,157.17,100731.0,150.0789,150.3266,149.5931,149.7265,100731.0
2020-04-15 09:30:00,154.17,155.26,154.17,154.73,27182.0,146.8685,147.9069,146.8685,147.402,27182.0
2020-04-15 10:00:00,154.38,154.57,151.97,152.59,42613.0,147.0686,147.2496,144.7727,145.3634,42613.0
2020-04-15 10:30:00,152.22,155.19,152.22,154.88,40924.0,145.0109,147.8402,145.0109,147.5449,40924.0
2020-04-15 11:00:00,154.87,154.89,153.82,154.02,14114.0,147.5354,147.5544,146.5351,146.7256,14114.0
2020-04-15 11:30:00,154.18,154.56,153.52,153.69,11875.0,146.8781,147.2401,146.2493,146.4113,11875.0
2020-04-15 12:00:00,153.81,154.77,153.25,154.5,15294.0,146.5256,147.4401,145.9921,147.1829,15294.0
2020-04-15 12:30:00,154.54,154.72,153.62,154.11,13261.0,147.221,147.3925,146.3446,146.8114,13261.0
2020-04-15 13:00:00,153.92,154.8,153.55,154.46,22147.0,146.6304,147.4687,146.2779,147.1448,22147.0
2020-04-15 13:30:00,154.39,154.45,153.66,153.87,11366.0,147.0781,147.1353,146.3827,146.5827,11366.0
2020-04-15 14:00:00,153.91,155.21,153.91,155.17,17284.0,146.6209,147.8593,146.6209,147.8212,17284.0
2020-04-15 14:30:00,155.08,155.95,155.02,155.7,51425.0,147.7354,148.5642,147.6783,148.3261,51425.0
2020-04-15 15:00:00,155.7,156.04,154.9,154.95,20042.0,148.3261,148.65,147.564,147.6116,20042.0
2020-04-15 15:30:00,155.01,155.32,154.21,154.96,79784.0,147.6688,147.9641,146.9066,147.6211,79784.0
2020-04-16 09:30:00,155.57,156.23,153.73,153.73,29184.0,148.2022,148.831,146.4494,146.4494,29184.0
2020-04-16 10:00:00,153.59,154.05,152.78,154.05,16447.0,146.316,146.7542,145.5444,146.7542,16447.0
2020-04-16 10:30:00,154.35,154.35,152.52,152.9,30246.0,147.04,147.04,145.2967,145.6587,30246.0
2020-04-16 11:00:00,152.84,154.13,152.78,153.14,17246.0,145.6015,146.8304,145.5444,145.8873,17246.0
2020-04-16 11:30:00,153.06,154.0,152.71,153.71,19709.0,145.8111,146.7066,145.4777,146.4303,19709.0
2020-04-16 12:00:00,153.54,153.59,151.6,151.6,19112.0,146.2684,146.316,144.4203,144.4203,19112.0
2020-04-16 12:30:00,151.69,151.69,150.0,150.56,53069.0,144.506,144.506,142.896,143.4295,53069.0
2020-04-16 13:00:00,150.57,150.78,150.07,150.19,27349.0,143.439,143.6391,142.9627,143.077,27349.0
2020-04-16 13:30:00,150.13,150.43,149.54,149.82,86721.0,143.0199,143.3057,142.4578,142.7246,86721.0
2020-04-16 14:00:00,149.59,150.81,149.46,150.1,34631.0,142.5054,143.6677,142.3816,142.9913,34631.0
2020-04-16 14:30:00,150.29,150.42,149.53,150.02,41497.0,143.1723,143.2961,142.4483,142.9151,41497.0
2020-04-16 15:00:00,150.14,150.39,149.83,150.28,67969.0,143.0294,143.2676,142.7341,143.1628,67969.0
2020-04-16 15:30:00,150.28,150.88,150.21,150.38,155831.0,143.1628,143.7344,143.0961,143.258,155831.0
2020-04-17 09:30:00,152.96,154.21,150.7,151.15,61214.0,145.7158,146.9066,143.5629,143.9916,61214.0
2020-04-17 10:00:00,151.0,151.74,150.84,151.49,42824.0,143.8487,144.5536,143.6962,144.3155,42824.0
2020-04-17 10:30:00,151.35,151.35,150.26,150.47,23466.0,144.1821,144.1821,143.1437,143.3438,23466.0
2020-04-17 11:00:00,150.33,150.68,149.49,149.56,10460.0,143.2104,143.5438,142.4102,142.4769,10460.0
2020-04-17 11:30:00,149.71,150.59,149.54,150.3,33413.0,142.6198,143.4581,142.4578,143.1818,33413.0
2020-04-17 12:00:00,150.32,152.1,150.0,151.92,20639.0,143.2009,144.8966,142.896,144.7251,20639.0
2020-04-17 12:30:00,151.86,152.73,151.86,152.42,10734.0,144.6679,145.4967,144.6679,145.2014,10734.0
2020-04-17 13:00:00,152.29,152.69,152.08,152.25,22316.0,145.0776,145.4586,144.8775,145.0395,22316.0
2020-04-17 13:30:00,152.12,152.48,151.96,152.15,11957.0,144.9156,145.2586,144.7632,144.9442,11957.0
2020-04-17 14:00:00,152.2,152.78,152.07,152.66,14945.0,144.9918,145.5444,144.868,145.4301,14945.0
2020-04-17 14:30:00,152.53,152.97,152.21,152.88,29925.0,145.3062,145.7254,145.0014,145.6396,29925.0
2020-04-17 15:00:00,152.89,153.98,152.88,153.91,47356.0,145.6492,146.6875,145.6396,146.6209,47356.0
2020-04-17 15:30:00,153.91,155.46,153.82,154.94,128532.0,146.6209,148.0974,146.5351,147.6021,128532.0
2020-04-20 09:30:00,153.9,155.71,153.44,154.61,29496.0,146.6113,148.3356,146.1731,147.2877,29496.0
2020-04-20 10:00:00,154.33,154.86,153.85,154.53,13019.0,147.021,147.5259,146.5637,147.2115,13019.0
2020-04-20 10:30:00,154.71,154.77,153.78,154.75,25658.0,147.383,147.4401,146.497,147.4211,25658.0
2020-04-20 11:00:00,154.78,156.74,154.64,155.9,38965.0,147.4497,149.3168,147.3163,148.5166,38965.0
2020-04-20 11:30:00,156.02,157.46,155.99,156.58,21699.0,148.6309,150.0027,148.6023,149.1644,21699.0
2020-04-20 12:00:00,156.79,157.33,156.31,157.28,71814.0,149.3645,149.8789,148.9072,149.8313,71814.0
2020-04-20 12:30:00,157.32,158.52,157.32,158.19,29219.0,149.8694,151.0125,149.8694,150.6982,29219.0
2020-04-20 13:00:00,158.13,158.68,156.91,157.31,27019.0,150.641,151.1649,149.4788,149.8598,27019.0
2020-04-20 13:30:00,157.37,158.99,157.08,158.84,28395.0,149.917,151.4603,149.6407,151.3174,28395.0
2020-04-20 14:00:00,158.79,160.16,158.5,158.5,109834.0,151.2697,152.5749,150.9935,150.9935,109834.0
2020-04-20 14:30:00,158.44,159.37,158.15,158.22,31038.0,150.9363,151.8223,150.66,150.7267,31038.0
2020-04-20 15:00:00,158.34,158.89,157.83,158.41,32853.0,150.8411,151.365,150.3552,150.9077,32853.0
2020-04-20 15:30:00,158.46,159.08,157.44,157.46,139057.0,150.9554,151.546,149.9837,150.0027,139057.0
2020-04-21 09:30:00,155.02,155.39,151.43,152.46,29100.0,147.6783,148.0308,144.2583,145.2395,29100.0
2020-04-21 10:00:00,152.81,152.81,150.02,151.59,24179.0,145.5729,145.5729,142.9151,144.4107,24179.0
2020-04-21 10:30:00,151.92,152.22,149.39,149.55,22149.0,144.7251,145.0109,142.3149,142.4673,22149.0
2020-04-21 11:00:00,149.53,149.53,147.0,147.0,63593.0,142.4483,142.4483,140.0381,140.0381,63593.0
2020-04-21 11:30:00,147.36,148.79,146.41,148.57,62025.0,140.3811,141.7433,139.4761,141.5338,62025.0
2020-04-21 12:00:00,148.68,148.92,146.93,147.22,37130.0,141.6385,141.8672,139.9714,140.2477,37130.0
2020-04-21 12:30:00,147.13,148.88,147.13,148.78,22258.0,140.162,141.8291,140.162,141.7338,22258.0
2020-04-21 13:00:00,148.78,149.04,148.33,148.98,15005.0,141.7338,141.9815,141.3051,141.9243,15005.0
2020-04-21 13:30:00,148.93,149.35,148.53,148.68,11855.0,141.8767,142.2768,141.4956,141.6385,11855.0
2020-04-21 14:00:00,148.75,149.6,148.11,148.73,14038.0,141.7052,142.515,141.0955,141.6862,14038.0
2020-04-21 14:30:00,148.57,148.66,147.06,147.31,21671.0,141.5338,141.6195,140.0953,140.3334,21671.0
2020-04-21 15:00:00,147.25,148.13,146.59,148.01,42063.0,140.2763,141.1146,139.6475,141.0003,42063.0
2020-04-21 15:30:00,148.0,148.44,146.92,147.85,97784.0,140.9908,141.4099,139.9619,140.8479,97784.0
2020-04-22 09:30:00,149.95,150.19,147.57,148.21,25778.0,142.8484,143.077,140.5811,141.1908,25778.0
2020-04-22 10:00:00,148.19,149.44,147.61,149.43,15936.0,141.1718,142.3626,140.6192,142.353,15936.0
2020-04-22 10:30:00,149.34,150.05,149.18,149.64,14575.0,142.2673,142.9437,142.1149,142.5531,14575.0
2020-04-22 11:00:00,149.83,151.24,149.83,150.66,9602.0,142.7341,144.0773,142.7341,143.5248,9602.0
2020-04-22 11:30:00,150.56,151.28,150.47,151.06,11429.0,143.4295,144.1154,143.3438,143.9058,11429.0
2020-04-22 12:00:00,151.17,151.51,150.85,151.51,9312.0,144.0106,144.3345,143.7058,144.3345,9312.0
2020-04-22 12:30:00,151.37,151.52,150.83,151.31,18121.0,144.2011,144.344,143.6867,144.144,18121.0
2020-04-22 13:00:00,151.34,151.98,150.98,151.98,13960.0,144.1726,144.7823,143.8296,144.7823,13960.0
2020-04-22 13:30:00,151.87,152.23,151.6,151.68,29389.0,144.6775,145.0204,144.4203,144.4965,29389.0
2020-04-22 14:00:00,151.8,152.18,151.56,151.7,22090.0,144.6108,144.9728,144.3821,144.5155,22090.0
2020-04-22 14:30:00,151.75,152.28,151.75,152.11,13025.0,144.5632,145.0681,144.5632,144.9061,13025.0
2020-04-22 15:00:00,152.12,152.2,151.26,151.71,13741.0,144.9156,144.9918,144.0964,144.525,13741.0
2020-04-22 15:30:00,151.81,152.06,150.77,150.87,49299.0,144.6203,144.8585,143.6296,143.7248,49299.0
2020-04-23 09:30:00,150.42,152.87,150.34,150.56,12896.0,143.2961,145.6301,143.2199,143.4295,12896.0
2020-04-23 10:00:00,150.91,152.55,150.66,152.0,29348.0,143.7629,145.3253,143.5248,144.8013,29348.0
2020-04-23 10:30:00,152.31,152.81,151.72,152.23,11857.0,145.0966,145.5729,144.5346,145.0204,11857.0
2020-04-23 11:00:00,152.22,153.07,152.01,152.39,22349.0,145.0109,145.8206,144.8108,145.1728,22349.0
2020-04-23 11:30:00,152.41,152.41,151.23,151.84,12950.0,145.1919,145.1919,144.0678,144.6489,12950.0
2020-04-23 12:00:00,151.72,152.17,150.37,150.37,24741.0,144.5346,144.9633,143.2485,143.2485,24741.0
2020-04-23 12:30:00,150.46,151.2,149.24,149.65,60763.0,143.3342,144.0392,142.172,142.5626,60763.0
2020-04-23 13:00:00,149.62,150.48,149.03,149.93,26422.0,142.534,143.3533,141.972,142.8293,26422.0
2020-04-23 13:30:00,150.01,150.17,149.4,149.78,17848.0,142.9056,143.058,142.3244,142.6864,17848.0
2020-04-23 14:00:00,149.91,150.66,149.38,150.34,34299.0,142.8103,143.5248,142.3054,143.2199,34299.0
2020-04-23 14:30:00,150.34,150.97,150.15,150.81,22181.0,143.2199,143.8201,143.0389,143.6677,22181.0
2020-04-23 15:00:00,150.73,150.93,149.58,150.05,33554.0,143.5915,143.782,142.4959,142.9437,33554.0
2020-04-23 15:30:00,149.99,150.32,149.34,149.35,77842.0,142.8865,143.2009,142.2673,142.2768,77842.0
2020-04-24 09:30:00,150.5,151.12,147.17,147.17,23216.0,143.3724,143.963,140.2001,140.2001,23216.0
2020-04-24 10:00:00,147.36,147.96,146.83,147.12,45669.0,140.3811,140.9526,139.8762,140.1524,45669.0
2020-04-24 10:30:00,147.15,147.69,146.18,146.18,26833.0,140.181,140.6954,139.2569,139.2569,26833.0
2020-04-24 11:00:00,146.04,146.75,145.84,146.49,14335.0,139.1236,139.8,138.933,139.5523,14335.0
2020-04-24 11:30:00,146.52,146.52,145.68,145.81,18079.0,139.5808,139.5808,138.7806,138.9045,18079.0
2020-04-24 12:00:00,145.8,146.1,145.53,145.78,20173.0,138.8949,139.1807,138.6377,138.8759,20173.0
2020-04-24 12:30:00,145.89,146.86,145.81,146.63,9882.0,138.9807,139.9047,138.9045,139.6856,9882.0
2020-04-24 13:00:00,146.58,146.92,146.42,146.47,10176.0,139.638,139.9619,139.4856,139.5332,10176.0
2020-04-24 13:30:00,146.32,147.16,146.07,147.16,14812.0,139.3903,140.1905,139.1522,140.1905,14812.0
2020-04-24 14:00:00,147.23,147.77,147.14,147.47,27308.0,140.2572,140.7716,140.1715,140.4859,27308.0
2020-04-24 14:30:00,147.5,148.07,147.44,147.69,20783.0,140.5144,141.0574,140.4573,140.6954,20783.0
2020-04-24 15:00:00,147.69,147.71,146.9,147.62,48289.0,140.6954,140.7145,139.9428,140.6287,48289.0
2020-04-24 15:30:00,147.63,148.28,147.39,147.67,100248.0,140.6383,141.2575,140.4096,140.6764,100248.0
2020-04-27 09:30:00,149.36,150.78,148.53,149.6,16721.0,142.2863,143.6391,141.4956,142.515,16721.0
2020-04-27 10:00:00,149.6,149.83,148.0,148.16,11410.0,142.515,142.7341,140.9908,141.1432,11410.0
2020-04-27 10:30:00,148.2,149.17,148.14,148.29,20045.0,141.1813,142.1053,141.1241,141.267,20045.0
2020-04-27 11:00:00,148.21,149.41,148.07,149.4,6428.0,141.1908,142.334,141.0574,142.3244,6428.0
2020-04-27 11:30:00,149.46,149.74,149.26,149.43,11873.0,142.3816,142.6483,142.1911,142.353,11873.0
2020-04-27 12:00:00,149.43,150.36,149.42,150.26,9679.0,142.353,143.239,142.3435,143.1437,9679.0
2020-04-27 12:30:00,150.38,150.82,150.37,150.53,8523.0,143.258,143.6772,143.2485,143.4009,8523.0
2020-04-27 13:00:00,150.53,150.73,149.96,150.35,10161.0,143.4009,143.5915,142.8579,143.2295,10161.0
2020-04-27 13:30:00,150.21,150.34,149.95,150.02,11902.0,143.0961,143.2199,142.8484,142.9151,11902.0
2020-04-27 14:00:00,150.14,150.47,149.93,150.11,13604.0,143.0294,143.3438,142.8293,143.0008,13604.0
2020-04-27 14:30:00,150.09,150.63,149.96,150.26,24244.0,142.9818,143.4962,142.8579,143.1437,24244.0
2020-04-27 15:00:00,150.26,150.57,149.9,150.0,30544.0,143.1437,143.439,142.8008,142.896,30544.0
2020-04-27 15:30:00,150.04,150.56,149.64,149.69,70170.0,142.9341,143.4295,142.5531,142.6007,70170.0
2020-04-28 09:30:00,150.6,151.75,148.27,148.27,17862.0,143.4676,144.5632,141.248,141.248,17862.0
2020-04-28 10:00:00,148.17,148.84,147.68,148.49,16512.0,141.1527,141.791,140.6859,141.4575,16512.0
2020-04-28 10:30:00,148.7,148.71,147.14,147.23,19096.0,141.6576,141.6671,140.1715,140.2572,19096.0
2020-04-28 11:00:00,147.14,147.74,146.99,147.74,8867.0,140.1715,140.7431,140.0286,140.7431,8867.0
2020-04-28 11:30:00,147.94,148.05,147.4,147.49,18498.0,140.9336,141.0384,140.4192,140.5049,18498.0
2020-04-28 12:00:00,147.73,147.93,147.02,147.63,17358.0,140.7335,140.9241,140.0572,140.6383,17358.0
2020-04-28 12:30:00,147.35,148.35,147.35,148.09,9514.0,140.3715,141.3242,140.3715,141.0765,9514.0
2020-04-28 13:00:00,148.09,148.12,147.69,147.82,12487.0,141.0765,141.1051,140.6954,140.8193,12487.0
2020-04-28 13:30:00,147.78,148.12,147.6,147.87,15547.0,140.7812,141.1051,140.6097,140.8669,15547.0
2020-04-28 14:00:00,147.99,148.4,147.99,147.99,15727.0,140.9812,141.3718,140.9812,140.9812,15727.0
2020-04-28 14:30:00,148.08,148.17,147.59,147.73,19055.0,141.067,141.1527,140.6002,140.7335,19055.0
2020-04-28 15:00:00,147.73,147.89,147.07,147.39,29060.0,140.7335,140.886,140.1048,140.4096,29060.0
2020-04-28 15:30:00,147.37,147.38,146.14,146.21,125739.0,140.3906,140.4001,139.2188,139.2855,125739.0
2020-04-29 09:30:00,147.25,148.69,145.61,147.06,24580.0,140.2763,141.6481,138.7139,140.0953,24580.0
2020-04-29 10:00:00,147.27,147.8,146.46,146.46,13362.0,140.2953,140.8002,139.5237,139.5237,13362.0
2020-04-29 10:30:00,146.47,146.84,145.89,146.09,13364.0,139.5332,139.8857,138.9807,139.1712,13364.0
2020-04-29 11:00:00,146.15,146.69,145.94,146.14,12432.0,139.2284,139.7428,139.0283,139.2188,12432.0
2020-04-29 11:30:00,146.14,146.9,146.12,146.65,16729.0,139.2188,139.9428,139.1998,139.7047,16729.0
2020-04-29 12:00:00,146.75,147.74,146.65,147.62,14454.0,139.8,140.7431,139.7047,140.6287,14454.0
2020-04-29 12:30:00,147.71,148.56,147.67,148.42,7557.0,140.7145,141.5242,140.6764,141.3909,7557.0
2020-04-29 13:00:00,148.48,149.21,148.48,148.72,8791.0,141.448,142.1434,141.448,141.6767,8791.0
2020-04-29 13:30:00,148.73,148.88,148.23,148.88,10543.0,141.6862,141.8291,141.2099,141.8291,10543.0
2020-04-29 14:00:00,148.92,148.96,147.95,148.32,15208.0,141.8672,141.9053,140.9431,141.2956,15208.0
2020-04-29 14:30:00,148.47,148.51,147.82,148.03,40810.0,141.4385,141.4766,140.8193,141.0193,40810.0
2020-04-29 15:00:00,147.94,148.47,147.83,148.37,42437.0,140.9336,141.4385,140.8288,141.3432,42437.0
2020-04-29 15:30:00,148.38,148.69,146.81,146.89,97578.0,141.3528,141.6481,139.8571,139.9333,97578.0
2020-04-30 09:30:00,145.86,146.24,141.23,144.14,44775.0,138.9521,139.3141,134.5414,137.3136,44775.0
2020-04-30 10:00:00,144.23,145.04,142.83,144.12,30287.0,137.3993,138.1709,136.0656,137.2945,30287.0
2020-04-30 10:30:00,143.84,144.04,142.91,143.14,30081.0,137.0278,137.2183,136.1418,136.3609,30081.0
2020-04-30 11:00:00,143.42,144.11,143.03,143.2,30981.0,136.6277,137.285,136.2561,136.4181,30981.0
2020-04-30 11:30:00,143.14,143.59,142.39,142.63,13896.0,136.3609,136.7896,135.6464,135.8751,13896.0
2020-04-30 12:00:00,142.64,142.86,142.24,142.59,9175.0,135.8846,136.0942,135.5035,135.837,9175.0
2020-04-30 12:30:00,142.57,143.37,142.24,143.23,11637.0,135.8179,136.58,135.5035,136.4467,11637.0
2020-04-30 13:00:00,143.24,143.3,142.81,143.0,26080.0,136.4562,136.5133,136.0465,136.2275,26080.0
2020-04-30 13:30:00,142.9,143.19,142.68,142.87,16271.0,136.1323,136.4086,135.9227,136.1037,16271.0
2020-04-30 14:00:00,142.9,143.6,142.86,143.18,19874.0,136.1323,136.7991,136.0942,136.399,19874.0
2020-04-30 14:30:00,143.19,143.45,142.95,143.25,17594.0,136.4086,136.6562,136.1799,136.4657,17594.0
2020-04-30 15:00:00,143.24,144.44,143.11,143.87,111807.0,136.4562,137.5994,136.3323,137.0563,111807.0
2020-04-30 15:30:00,143.94,143.94,142.42,142.48,136867.0,137.123,137.123,135.675,135.7322,136867.0
2020-05-01 09:30:00,141.23,141.98,140.04,141.42,63931.0,134.5414,135.2559,133.4077,134.7224,63931.0
2020-05-01 10:00:00,141.54,143.04,141.52,141.91,34228.0,134.8367,136.2657,134.8176,135.1892,34228.0
2020-05-01 10:30:00,142.0,142.62,140.96,141.36,19651.0,135.2749,135.8655,134.2842,134.6652,19651.0
2020-05-01 11:00:00,141.43,141.46,140.23,140.32,20869.0,134.7319,134.7605,133.5887,133.6745,20869.0
2020-05-01 11:30:00,140.23,140.7,139.74,139.95,28639.0,133.5887,134.0365,133.1219,133.322,28639.0
2020-05-01 12:00:00,139.86,140.8,139.7,140.55,27576.0,133.2363,134.1317,133.0838,133.8936,27576.0
2020-05-01 12:30:00,140.48,141.21,140.32,141.0,20663.0,133.8269,134.5223,133.6745,134.3223,20663.0
2020-05-01 13:00:00,141.03,141.27,140.54,140.87,16834.0,134.3508,134.5795,133.8841,134.1984,16834.0
2020-05-01 13:30:00,140.86,141.15,140.8,141.03,16896.0,134.1889,134.4652,134.1317,134.3508,16896.0
2020-05-01 14:00:00,141.02,141.2,140.71,141.11,45701.0,134.3413,134.5128,134.046,134.4271,45701.0
2020-05-01 14:30:00,141.0,141.25,140.86,141.13,19462.0,134.3223,134.5604,134.1889,134.4461,19462.0
2020-05-01 15:00:00,141.01,141.18,140.54,141.13,16981.0,134.3318,134.4937,133.8841,134.4461,16981.0
2020-05-01 15:30:00,141.12,141.58,140.69,141.23,79877.0,134.4366,134.8748,134.027,134.5414,79877.0
2020-05-04 09:30:00,141.39,141.43,139.46,140.43,15745.0,134.6938,134.7319,132.8552,133.7793,15745.0
2020-05-04 10:00:00,140.61,140.88,139.06,139.33,28196.0,133.9507,134.208,132.4741,132.7314,28196.0
2020-05-04 10:30:00,139.36,139.94,138.83,138.87,11756.0,132.7599,133.3125,132.255,132.2931,11756.0
2020-05-04 11:00:00,138.72,140.2,138.71,139.97,10074.0,132.1502,133.5602,132.1407,133.341,10074.0
2020-05-04 11:30:00,139.82,140.52,139.79,140.12,7586.0,133.1982,133.865,133.1696,133.4839,7586.0
2020-05-04 12:00:00,140.08,140.46,140.0,140.28,14272.0,133.4458,133.8078,133.3696,133.6364,14272.0
2020-05-04 12:30:00,140.34,140.45,139.35,139.47,11775.0,133.6935,133.7983,132.7504,132.8647,11775.0
2020-05-04 13:00:00,139.45,139.49,138.66,138.9,12562.0,132.8457,132.8838,132.0931,132.3217,12562.0
2020-05-04 13:30:00,138.91,139.31,138.88,139.31,15628.0,132.3313,132.7123,132.3027,132.7123,15628.0
2020-05-04 14:00:00,139.29,139.36,138.96,139.06,14244.0,132.6933,132.7599,132.3789,132.4741,14244.0
2020-05-04 14:30:00,139.02,139.32,138.83,139.28,20390.0,132.436,132.7218,132.255,132.6837,20390.0
2020-05-04 15:00:00,139.25,139.8,138.94,139.64,17365.0,132.6551,133.1791,132.3598,133.0267,17365.0
2020-05-04 15:30:00,139.65,140.13,139.16,139.52,59681.0,133.0362,133.4935,132.5694,132.9124,59681.0
2020-05-05 09:30:00,140.72,142.49,140.53,141.88,30923.0,134.0555,135.7417,133.8745,135.1606,30923.0
2020-05-05 10:00:00,141.99,141.99,140.56,141.69,38632.0,135.2654,135.2654,133.9031,134.9796,38632.0
2020-05-05 10:30:00,141.58,141.88,141.39,141.75,23544.0,134.8748,135.1606,134.6938,135.0367,23544.0
2020-05-05 11:00:00,141.72,142.35,141.67,142.09,100663.0,135.0082,135.6083,134.9605,135.3606,100663.0
2020-05-05 11:30:00,142.14,142.74,142.02,142.53,98551.0,135.4083,135.9799,135.294,135.7798,98551.0
2020-05-05 12:00:00,142.55,142.62,142.24,142.33,21120.0,135.7989,135.8655,135.5035,135.5893,21120.0
2020-05-05 12:30:00,142.22,142.41,141.9,142.21,6545.0,135.4845,135.6655,135.1796,135.475,6545.0
2020-05-05 13:00:00,142.22,142.89,142.22,142.83,46201.0,135.4845,136.1228,135.4845,136.0656,46201.0
2020-05-05 13:30:00,142.87,143.1,142.46,142.53,158782.0,136.1037,136.3228,135.7131,135.7798,158782.0
2020-05-05 14:00:00,142.53,143.52,142.53,143.48,62928.0,135.7798,136.7229,135.7798,136.6848,62928.0
2020-05-05 14:30:00,143.47,143.66,143.17,143.66,14069.0,136.6753,136.8563,136.3895,136.8563,14069.0
2020-05-05 15:00:00,143.64,143.72,142.32,142.34,23676.0,136.8372,136.9135,135.5798,135.5988,23676.0
2020-05-05 15:30:00,142.3,142.52,141.42,141.65,100786.0,135.5607,135.7703,134.7224,134.9415,100786.0
2020-05-06 09:30:00,142.42,142.68,139.66,139.66,41961.0,135.675,135.9227,133.0457,133.0457,41961.0
2020-05-06 10:00:00,139.66,140.53,139.51,140.31,18073.0,133.0457,133.8745,132.9028,133.6649,18073.0
2020-05-06 10:30:00,140.7,141.34,140.31,141.23,18520.0,134.0365,134.6462,133.6649,134.5414,18520.0
2020-05-06 11:00:00,141.19,141.44,140.85,141.4,25104.0,134.5033,134.7414,134.1794,134.7033,25104.0
2020-05-06 11:30:00,141.34,142.09,141.3,142.09,16972.0,134.6462,135.3606,134.6081,135.3606,16972.0
2020-05-06 12:00:00,142.07,142.25,141.5,141.97,12188.0,135.3416,135.5131,134.7986,135.2463,12188.0
2020-05-06 12:30:00,142.02,142.39,142.02,142.35,9833.0,135.294,135.6464,135.294,135.6083,9833.0
2020-05-06 13:00:00,142.42,142.56,142.05,142.42,17577.0,135.675,135.8084,135.3225,135.675,17577.0
2020-05-06 13:30:00,142.41,142.68,142.41,142.56,13924.0,135.6655,135.9227,135.6655,135.8084,13924.0
2020-05-06 14:00:00,142.55,142.6,141.66,141.8,24808.0,135.7989,135.8465,134.951,135.0844,24808.0
2020-05-06 14:30:00,141.7,142.21,141.55,141.9,24917.0,134.9891,135.475,134.8462,135.1796,24917.0
2020-05-06 15:00:00,141.9,141.98,141.57,141.76,30869.0,135.1796,135.2559,134.8653,135.0463,30869.0
2020-05-06 15:30:00,141.7,141.73,140.92,141.0,139326.0,134.9891,135.0177,134.2461,134.3223,139326.0
2020-05-07 09:30:00,143.39,145.42,142.68,143.57,44355.0,136.5991,138.5329,135.9227,136.7706,44355.0
2020-05-07 10:00:00,143.97,144.81,143.65,144.66,17386.0,137.1516,137.9518,136.8468,137.8089,17386.0
2020-05-07 10:30:00,144.78,144.85,143.82,143.82,11372.0,137.9232,137.9899,137.0087,137.0087,11372.0
2020-05-07 11:00:00,143.93,144.25,143.61,144.16,20107.0,137.1135,137.4183,136.8087,137.3326,20107.0
2020-05-07 11:30:00,144.21,144.59,143.99,144.0,38156.0,137.3802,137.7422,137.1707,137.1802,38156.0
2020-05-07 12:00:00,144.06,144.35,143.76,143.97,38245.0,137.2373,137.5136,136.9516,137.1516,38245.0
2020-05-07 12:30:00,144.06,144.22,143.91,144.06,62492.0,137.2373,137.3898,137.0945,137.2373,62492.0
2020-05-07 13:00:00,144.0,144.1,143.72,143.79,44875.0,137.1802,137.2755,136.9135,136.9801,44875.0
2020-05-07 13:30:00,143.84,144.03,143.62,143.92,12727.0,137.0278,137.2088,136.8182,137.104,12727.0
2020-05-07 14:00:00,143.91,144.07,143.83,143.98,33922.0,137.0945,137.2469,137.0182,137.1611,33922.0
2020-05-07 14:30:00,143.95,144.03,143.62,144.0,19368.0,137.1326,137.2088,136.8182,137.1802,19368.0
2020-05-07 15:00:00,143.93,144.08,143.63,143.93,42429.0,137.1135,137.2564,136.8277,137.1135,42429.0
2020-05-07 15:30:00,143.98,144.3,143.72,143.88,92469.0,137.1611,137.466,136.9135,137.0659,92469.0
2020-05-08 09:30:00,146.5,146.84,145.51,145.66,23031.0,139.5618,139.8857,138.6187,138.7616,23031.0
2020-05-08 10:00:00,145.49,146.57,145.23,146.56,37157.0,138.5996,139.6285,138.3519,139.6189,37157.0
2020-05-08 10:30:00,146.42,146.71,145.97,146.13,14175.0,139.4856,139.7618,139.0569,139.2093,14175.0
2020-05-08 11:00:00,146.25,147.22,146.11,147.17,10805.0,139.3236,140.2477,139.1903,140.2001,10805.0
2020-05-08 11:30:00,147.25,147.78,147.17,147.65,22741.0,140.2763,140.7812,140.2001,140.6573,22741.0
2020-05-08 12:00:00,147.88,148.24,147.68,148.19,27551.0,140.8764,141.2194,140.6859,141.1718,27551.0
2020-05-08 12:30:00,148.33,148.58,147.96,148.25,37839.0,141.3051,141.5433,140.9526,141.2289,37839.0
2020-05-08 13:00:00,148.16,148.34,147.78,147.99,29510.0,141.1432,141.3146,140.7812,140.9812,29510.0
2020-05-08 13:30:00,148.03,148.05,147.52,147.76,25847.0,141.0193,141.0384,140.5335,140.7621,25847.0
2020-05-08 14:00:00,147.65,148.02,147.58,147.94,30994.0,140.6573,141.0098,140.5906,140.9336,30994.0
2020-05-08 14:30:00,147.99,148.06,147.7,148.0,25739.0,140.9812,141.0479,140.705,140.9908,25739.0
2020-05-08 15:00:00,148.03,148.27,147.83,148.07,30478.0,141.0193,141.248,140.8288,141.0574,30478.0
2020-05-08 15:30:00,148.09,148.78,147.97,148.2,90454.0,141.0765,141.7338,140.9622,141.1813,90454.0
2020-05-11 09:30:00,147.0,149.39,147.0,149.06,26907.0,140.0381,142.3149,140.0381,142.0005,26907.0
2020-05-11 10:00:00,149.03,149.38,148.48,148.68,19312.0,141.972,142.3054,141.448,141.6385,19312.0
2020-05-11 10:30:00,148.58,149.42,148.46,149.42,14395.0,141.5433,142.3435,141.429,142.3435,14395.0
2020-05-11 11:00:00,149.44,150.49,149.39,150.45,16292.0,142.3626,143.3628,142.3149,143.3247,16292.0
2020-05-11 11:30:00,150.59,150.81,150.27,150.66,17705.0,143.4581,143.6677,143.1532,143.5248,17705.0
2020-05-11 12:00:00,150.72,151.82,150.41,151.79,24178.0,143.5819,144.6298,143.2866,144.6013,24178.0
2020-05-11 12:30:00,151.76,152.42,151.56,152.34,33291.0,144.5727,145.2014,144.3821,145.1252,33291.0
2020-05-11 13:00:00,152.28,153.18,152.23,153.09,19000.0,145.0681,145.9254,145.0204,145.8397,19000.0
2020-05-11 13:30:00,153.17,153.52,152.87,152.91,21076.0,145.9159,146.2493,145.6301,145.6682,21076.0
2020-05-11 14:00:00,152.86,152.98,152.58,152.78,29332.0,145.6206,145.7349,145.3538,145.5444,29332.0
2020-05-11 14:30:00,152.72,153.27,152.67,153.13,25322.0,145.4872,146.0112,145.4396,145.8778,25322.0
2020-05-11 15:00:00,153.18,153.59,152.97,153.02,41519.0,145.9254,146.316,145.7254,145.773,41519.0
2020-05-11 15:30:00,152.97,153.46,152.73,152.78,91128.0,145.7254,146.1922,145.4967,145.5444,91128.0
2020-05-12 09:30:00,153.5,153.95,151.76,152.63,41002.0,146.2303,146.659,144.5727,145.4015,41002.0
2020-05-12 10:00:00,152.56,152.95,151.92,152.41,31959.0,145.3348,145.7063,144.7251,145.1919,31959.0
2020-05-12 10:30:00,152.34,152.57,151.44,152.25,30919.0,145.1252,145.3443,144.2678,145.0395,30919.0
2020-05-12 11:00:00,152.27,153.1,151.74,152.6,19084.0,145.0585,145.8492,144.5536,145.3729,19084.0
2020-05-12 11:30:00,152.72,152.81,151.92,152.01,14005.0,145.4872,145.5729,144.7251,144.8108,14005.0
2020-05-12 12:00:00,151.94,151.97,151.01,151.83,19419.0,144.7442,144.7727,143.8582,144.6394,19419.0
2020-05-12 12:30:00,151.87,151.89,150.93,151.17,12119.0,144.6775,144.6965,143.782,144.0106,12119.0
2020-05-12 13:00:00,151.19,151.2,150.45,150.53,14339.0,144.0297,144.0392,143.3247,143.4009,14339.0
2020-05-12 13:30:00,150.52,151.69,150.49,151.67,16724.0,143.3914,144.506,143.3628,144.4869,16724.0
2020-05-12 14:00:00,151.67,151.79,151.25,151.63,17127.0,144.4869,144.6013,144.0868,144.4488,17127.0
2020-05-12 14:30:00,151.55,152.14,151.32,152.08,28071.0,144.3726,144.9347,144.1535,144.8775,28071.0
2020-05-12 15:00:00,152.06,152.06,150.02,150.28,29829.0,144.8585,144.8585,142.9151,143.1628,29829.0
2020-05-12 15:30:00,150.37,150.46,149.14,149.14,115012.0,143.2485,143.3342,142.0768,142.0768,115012.0
2020-05-13 09:30:00,148.61,150.04,147.53,149.17,37611.0,141.5719,142.9341,140.543,142.1053,37611.0
2020-05-13 10:00:00,149.19,149.51,147.75,148.11,26629.0,142.1244,142.4292,140.7526,141.0955,26629.0
2020-05-13 10:30:00,148.09,149.05,148.09,148.66,24249.0,141.0765,141.991,141.0765,141.6195,24249.0
2020-05-13 11:00:00,148.79,149.37,147.96,148.49,29244.0,141.7433,142.2959,140.9526,141.4575,29244.0
2020-05-13 11:30:00,148.42,148.44,145.92,146.33,21309.0,141.3909,141.4099,139.0093,139.3998,21309.0
2020-05-13 12:00:00,146.33,146.5,145.41,146.33,26811.0,139.3998,139.5618,138.5234,139.3998,26811.0
2020-05-13 12:30:00,146.44,147.01,146.03,146.83,24694.0,139.5046,140.0476,139.114,139.8762,24694.0
2020-05-13 13:00:00,146.93,147.07,146.45,146.65,20788.0,139.9714,140.1048,139.5142,139.7047,20788.0
2020-05-13 13:30:00,146.63,146.94,146.25,146.47,18021.0,139.6856,139.981,139.3236,139.5332,18021.0
2020-05-13 14:00:00,146.49,147.26,146.35,146.35,18223.0,139.5523,140.2858,139.4189,139.4189,18223.0
2020-05-13 14:30:00,146.4,146.5,145.29,145.34,18851.0,139.4665,139.5618,138.4091,138.4567,18851.0
2020-05-13 15:00:00,145.34,146.13,145.31,146.04,46328.0,138.4567,139.2093,138.4281,139.1236,46328.0
2020-05-13 15:30:00,145.92,147.1,145.82,146.76,117138.0,139.0093,140.1334,138.914,139.8095,117138.0
2020-05-14 09:30:00,146.4,153.3,144.1,149.7,81637.0,139.4665,146.0397,137.2755,142.6102,81637.0
2020-05-14 10:00:00,149.4,151.38,148.45,151.28,78502.0,142.3244,144.2107,141.4194,144.1154,78502.0
2020-05-14 10:30:00,151.38,153.55,149.82,150.29,112195.0,144.2107,146.2779,142.7246,143.1723,112195.0
2020-05-14 11:00:00,150.2,151.74,150.2,151.0,39775.0,143.0866,144.5536,143.0866,143.8487,39775.0
2020-05-14 11:30:00,151.03,151.47,149.85,150.07,24668.0,143.8773,144.2964,142.7531,142.9627,24668.0
2020-05-14 12:00:00,150.17,151.12,150.09,150.72,28343.0,143.058,143.963,142.9818,143.5819,28343.0
2020-05-14 12:30:00,150.72,151.52,150.09,151.02,35107.0,143.5819,144.344,142.9818,143.8677,35107.0
2020-05-14 13:00:00,151.03,152.08,150.79,151.46,38599.0,143.8773,144.8775,143.6486,144.2869,38599.0
2020-05-14 13:30:00,151.4,151.69,150.06,150.06,26486.0,144.2297,144.506,142.9532,142.9532,26486.0
2020-05-14 14:00:00,150.13,150.63,149.92,150.19,62156.0,143.0199,143.4962,142.8198,143.077,62156.0
2020-05-14 14:30:00,150.16,150.34,149.37,149.71,78771.0,143.0485,143.2199,142.2959,142.6198,78771.0
2020-05-14 15:00:00,149.74,151.18,149.73,150.67,40982.0,142.6483,144.0201,142.6388,143.5343,40982.0
2020-05-14 15:30:00,150.82,151.03,149.93,151.02,173406.0,143.6772,143.8773,142.8293,143.8677,173406.0
2020-05-15 09:30:00,150.29,153.19,149.88,153.03,46750.0,143.1723,145.935,142.7817,145.7825,46750.0
2020-05-15 10:00:00,153.03,153.47,151.9,152.0,64286.0,145.7825,146.2017,144.706,144.8013,64286.0
2020-05-15 10:30:00,152.0,152.59,151.51,151.71,29786.0,144.8013,145.3634,144.3345,144.525,29786.0
2020-05-15 11:00:00,151.5,151.53,150.45,151.38,29525.0,144.325,144.3536,143.3247,144.2107,29525.0
2020-05-15 11:30:00,151.34,152.23,151.18,152.14,30036.0,144.1726,145.0204,144.0201,144.9347,30036.0
2020-05-15 12:00:00,152.06,153.03,152.06,152.76,22589.0,144.8585,145.7825,144.8585,145.5253,22589.0
2020-05-15 12:30:00,152.75,152.9,152.14,152.33,18469.0,145.5158,145.6587,144.9347,145.1157,18469.0
2020-05-15 13:00:00,152.33,153.25,152.33,153.25,26182.0,145.1157,145.9921,145.1157,145.9921,26182.0
2020-05-15 13:30:00,153.28,153.5,152.11,152.37,22408.0,146.0207,146.2303,144.9061,145.1538,22408.0
2020-05-15 14:00:00,152.28,152.73,152.27,152.58,33745.0,145.0681,145.4967,145.0585,145.3538,33745.0
2020-05-15 14:30:00,152.53,152.57,151.59,151.8,28151.0,145.3062,145.3443,144.4107,144.6108,28151.0
2020-05-15 15:00:00,151.97,152.22,151.6,151.74,39866.0,144.7727,145.0109,144.4203,144.5536,39866.0
2020-05-15 15:30:00,151.8,151.87,150.81,151.44,170382.0,144.6108,144.6775,143.6677,144.2678,170382.0
2020-05-18 09:30:00,154.58,158.54,153.64,157.18,61949.0,147.2591,151.0316,146.3636,149.736,61949.0
2020-05-18 10:00:00,157.26,158.41,156.38,158.06,24856.0,149.8122,150.9077,148.9739,150.5743,24856.0
2020-05-18 10:30:00,158.13,158.33,157.71,157.83,15676.0,150.641,150.8315,150.2409,150.3552,15676.0
2020-05-18 11:00:00,157.83,158.42,157.83,158.16,26786.0,150.3552,150.9173,150.3552,150.6696,26786.0
2020-05-18 11:30:00,158.33,159.38,158.31,159.11,18332.0,150.8315,151.8318,150.8125,151.5746,18332.0
2020-05-18 12:00:00,159.11,159.21,158.73,159.12,16586.0,151.5746,151.6698,151.2126,151.5841,16586.0
2020-05-18 12:30:00,159.12,159.12,158.48,158.53,16111.0,151.5841,151.5841,150.9744,151.0221,16111.0
2020-05-18 13:00:00,158.5,158.96,158.46,158.78,11400.0,150.9935,151.4317,150.9554,151.2602,11400.0
2020-05-18 13:30:00,158.71,158.79,158.5,158.6,16921.0,151.1935,151.2697,150.9935,151.0887,16921.0
2020-05-18 14:00:00,158.71,159.27,158.61,159.17,18795.0,151.1935,151.727,151.0983,151.6317,18795.0
2020-05-18 14:30:00,159.18,159.5,159.17,159.36,20747.0,151.6413,151.9461,151.6317,151.8127,20747.0
2020-05-18 15:00:00,159.43,159.9,159.2,159.88,22463.0,151.8794,152.3272,151.6603,152.3081,22463.0
2020-05-18 15:30:00,159.85,160.54,159.27,159.62,86204.0,152.2795,152.9369,151.727,152.0604,86204.0
2020-05-19 09:30:00,159.22,160.58,158.47,160.19,21812.0,151.6794,152.975,150.9649,152.6034,21812.0
2020-05-19 10:00:00,160.37,160.43,158.68,158.98,15873.0,152.7749,152.8321,151.1649,151.4507,15873.0
2020-05-19 10:30:00,159.18,160.09,159.14,159.94,34373.0,151.6413,152.5082,151.6032,152.3653,34373.0
2020-05-19 11:00:00,159.91,160.15,159.66,159.9,28440.0,152.3367,152.5653,152.0985,152.3272,28440.0
2020-05-19 11:30:00,159.95,159.96,159.59,159.88,25313.0,152.3748,152.3843,152.0319,152.3081,25313.0
2020-05-19 12:00:00,159.86,160.2,159.68,159.77,17799.0,152.2891,152.613,152.1176,152.2033,17799.0
2020-05-19 12:30:00,159.75,159.81,158.62,158.97,14127.0,152.1843,152.2414,151.1078,151.4412,14127.0
2020-05-19 13:00:00,158.98,159.36,158.98,159.36,17965.0,151.4507,151.8127,151.4507,151.8127,17965.0
2020-05-19 13:30:00,159.37,159.64,158.98,159.0,11572.0,151.8223,152.0795,151.4507,151.4698,11572.0
2020-05-19 14:00:00,159.07,159.64,158.96,159.5,14686.0,151.5365,152.0795,151.4317,151.9461,14686.0
2020-05-19 14:30:00,159.46,159.76,158.42,158.55,18283.0,151.908,152.1938,150.9173,151.0411,18283.0
2020-05-19 15:00:00,158.49,159.41,158.49,159.12,16387.0,150.9839,151.8604,150.9839,151.5841,16387.0
2020-05-19 15:30:00,159.16,159.18,157.54,157.62,62946.0,151.6222,151.6413,150.0789,150.1551,62946.0
2020-05-20 09:30:00,159.27,159.87,158.12,158.43,15450.0,151.727,152.2986,150.6315,150.9268,15450.0
2020-05-20 10:00:00,158.55,159.72,158.44,159.63,12706.0,151.0411,152.1557,150.9363,152.07,12706.0
2020-05-20 10:30:00,159.53,159.58,159.05,159.17,8605.0,151.9747,152.0223,151.5174,151.6317,8605.0
2020-05-20 11:00:00,159.18,159.62,159.17,159.4,13179.0,151.6413,152.0604,151.6317,151.8508,13179.0
2020-05-20 11:30:00,159.4,159.79,159.15,159.22,11996.0,151.8508,152.2224,151.6127,151.6794,11996.0
2020-05-20 12:00:00,159.34,159.37,158.79,159.08,32313.0,151.7937,151.8223,151.2697,151.546,32313.0
2020-05-20 12:30:00,159.15,159.38,158.87,159.07,29336.0,151.6127,151.8318,151.3459,151.5365,29336.0
2020-05-20 13:00:00,159.1,159.11,158.37,158.72,23571.0,151.5651,151.5746,150.8696,151.2031,23571.0
2020-05-20 13:30:00,158.66,159.05,158.6,158.77,15829.0,151.1459,151.5174,151.0887,151.2507,15829.0
2020-05-20 14:00:00,158.91,158.91,158.34,158.56,15633.0,151.3841,151.3841,150.8411,151.0506,15633.0
2020-05-20 14:30:00,158.55,159.15,158.53,159.0,17047.0,151.0411,151.6127,151.0221,151.4698,17047.0
2020-05-20 15:00:00,158.93,158.95,158.3,158.56,20683.0,151.4031,151.4222,150.8029,151.0506,20683.0
2020-05-20 15:30:00,158.6,158.66,157.82,158.0,72758.0,151.0887,151.1459,150.3457,150.5172,72758.0
2020-05-21 09:30:00,156.95,157.54,156.29,157.37,11192.0,149.5169,150.0789,148.8881,149.917,11192.0
2020-05-21 10:00:00,157.47,157.69,156.75,156.92,14406.0,150.0123,150.2218,149.3264,149.4883,14406.0
2020-05-21 10:30:00,156.85,157.16,156.57,156.62,12328.0,149.4216,149.7169,149.1549,149.2025,12328.0
2020-05-21 11:00:00,156.52,156.72,155.7,156.27,6506.0,149.1072,149.2978,148.3261,148.8691,6506.0
2020-05-21 11:30:00,156.16,156.64,156.16,156.34,13700.0,148.7643,149.2216,148.7643,148.9358,13700.0
2020-05-21 12:00:00,156.36,157.11,156.36,156.83,10537.0,148.9548,149.6693,148.9548,149.4026,10537.0
2020-05-21 12:30:00,156.75,157.02,156.49,156.82,13940.0,149.3264,149.5836,149.0787,149.393,13940.0
2020-05-21 13:00:00,156.93,157.26,156.68,156.9,6983.0,149.4978,149.8122,149.2597,149.4692,6983.0
2020-05-21 13:30:00,156.94,157.37,156.84,157.28,7733.0,149.5074,149.917,149.4121,149.8313,7733.0
2020-05-21 14:00:00,157.26,157.26,156.91,157.06,6833.0,149.8122,149.8122,149.4788,149.6217,6833.0
2020-05-21 14:30:00,157.24,157.24,156.06,156.11,11708.0,149.7931,149.7931,148.669,148.7167,11708.0
2020-05-21 15:00:00,156.06,156.67,155.85,156.58,26704.0,148.669,149.2501,148.469,149.1644,26704.0
2020-05-21 15:30:00,156.58,156.87,156.08,156.28,52355.0,149.1644,149.4407,148.6881,148.8786,52355.0
2020-05-22 09:30:00,156.62,157.19,155.12,156.59,37408.0,149.2025,149.7455,147.7735,149.1739,37408.0
2020-05-22 10:00:00,156.57,157.54,156.51,157.52,19085.0,149.1549,150.0789,149.0977,150.0599,19085.0
2020-05-22 10:30:00,157.54,157.57,156.85,157.21,19294.0,150.0789,150.1075,149.4216,149.7646,19294.0
2020-05-22 11:00:00,157.22,157.72,156.77,156.85,19992.0,149.7741,150.2504,149.3454,149.4216,19992.0
2020-05-22 11:30:00,156.8,157.0,156.61,156.63,15896.0,149.374,149.5645,149.193,149.212,15896.0
2020-05-22 12:00:00,156.71,157.61,156.71,157.61,19967.0,149.2882,150.1456,149.2882,150.1456,19967.0
2020-05-22 12:30:00,157.5,157.81,157.32,157.32,8108.0,150.0408,150.3362,149.8694,149.8694,8108.0
2020-05-22 13:00:00,157.32,157.32,156.81,156.93,9078.0,149.8694,149.8694,149.3835,149.4978,9078.0
2020-05-22 13:30:00,156.93,157.13,156.65,157.09,16659.0,149.4978,149.6884,149.2311,149.6502,16659.0
2020-05-22 14:00:00,157.08,157.43,157.08,157.33,8289.0,149.6407,149.9741,149.6407,149.8789,8289.0
2020-05-22 14:30:00,157.36,157.53,156.95,157.32,14718.0,149.9075,150.0694,149.5169,149.8694,14718.0
2020-05-22 15:00:00,157.35,157.47,157.11,157.37,14082.0,149.8979,150.0123,149.6693,149.917,14082.0
2020-05-22 15:30:00,157.4,157.75,157.22,157.5,42836.0,149.9456,150.279,149.7741,150.0408,42836.0
2020-05-26 09:30:00,159.65,160.75,158.05,160.32,33113.0,152.089,153.1369,150.5648,152.7273,33113.0
2020-05-26 10:00:00,160.32,161.01,160.02,160.37,10204.0,152.7273,153.3846,152.4415,152.7749,10204.0
2020-05-26 10:30:00,160.48,161.1,160.35,160.58,13166.0,152.8797,153.4703,152.7559,152.975,13166.0
2020-05-26 11:00:00,160.43,160.43,159.54,159.79,11704.0,152.8321,152.8321,151.9842,152.2224,11704.0
2020-05-26 11:30:00,159.81,159.99,159.45,159.68,6457.0,152.2414,152.4129,151.8985,152.1176,6457.0
2020-05-26 12:00:00,159.77,160.29,159.77,160.13,17880.0,152.2033,152.6987,152.2033,152.5463,17880.0
2020-05-26 12:30:00,160.25,160.42,160.12,160.42,9405.0,152.6606,152.8225,152.5367,152.8225,9405.0
2020-05-26 13:00:00,160.57,160.81,160.31,160.72,13631.0,152.9654,153.1941,152.7178,153.1083,13631.0
2020-05-26 13:30:00,160.74,160.74,160.08,160.08,14779.0,153.1274,153.1274,152.4986,152.4986,14779.0
2020-05-26 14:00:00,160.08,160.35,159.76,160.03,12199.0,152.4986,152.7559,152.1938,152.451,12199.0
2020-05-26 14:30:00,160.12,160.22,159.67,159.81,11204.0,152.5367,152.632,152.1081,152.2414,11204.0
2020-05-26 15:00:00,159.83,159.88,159.43,159.58,15508.0,152.2605,152.3081,151.8794,152.0223,15508.0
2020-05-26 15:30:00,159.59,159.62,158.54,158.68,46108.0,152.0319,152.0604,151.0316,151.1649,46108.0
2020-05-27 09:30:00,158.92,159.04,157.51,158.48,22451.0,151.3936,151.5079,150.0504,150.9744,22451.0
2020-05-27 10:00:00,158.58,159.22,157.5,157.74,21650.0,151.0697,151.6794,150.0408,150.2695,21650.0
2020-05-27 10:30:00,157.64,157.64,156.94,157.42,13967.0,150.1742,150.1742,149.5074,149.9646,13967.0
2020-05-27 11:00:00,157.38,158.12,157.08,158.12,12001.0,149.9265,150.6315,149.6407,150.6315,12001.0
2020-05-27 11:30:00,158.27,158.43,157.6,158.12,11389.0,150.7744,150.9268,150.1361,150.6315,11389.0
2020-05-27 12:00:00,158.03,158.77,158.03,158.52,11690.0,150.5457,151.2507,150.5457,151.0125,11690.0
2020-05-27 12:30:00,158.48,158.8,158.48,158.64,8992.0,150.9744,151.2793,150.9744,151.1268,8992.0
2020-05-27 13:00:00,158.66,159.1,158.3,158.84,18086.0,151.1459,151.5651,150.8029,151.3174,18086.0
2020-05-27 13:30:00,158.7,158.94,158.48,158.79,7338.0,151.184,151.4126,150.9744,151.2697,7338.0
2020-05-27 14:00:00,158.9,159.39,158.9,159.29,12899.0,151.3745,151.8413,151.3745,151.7461,12899.0
2020-05-27 14:30:00,159.24,159.52,158.91,159.43,19069.0,151.6984,151.9652,151.3841,151.8794,19069.0
2020-05-27 15:00:00,159.37,159.58,159.22,159.52,19977.0,151.8223,152.0223,151.6794,151.9652,19977.0
2020-05-27 15:30:00,159.54,160.02,159.17,159.94,72093.0,151.9842,152.4415,151.6317,152.3653,72093.0
2020-05-28 09:30:00,160.98,162.64,160.01,162.64,28196.0,153.356,154.9374,152.432,154.9374,28196.0
2020-05-28 10:00:00,162.37,163.01,161.93,162.7,20894.0,154.6802,155.2899,154.261,154.9946,20894.0
2020-05-28 10:30:00,162.71,163.9,162.63,163.71,20996.0,155.0041,156.1377,154.9279,155.9567,20996.0
2020-05-28 11:00:00,163.89,164.57,163.49,163.56,13161.0,156.1282,156.776,155.7471,155.8138,13161.0
2020-05-28 11:30:00,163.79,164.24,163.68,164.2,11541.0,156.0329,156.4616,155.9281,156.4235,11541.0
2020-05-28 12:00:00,164.13,164.3,163.87,164.06,14176.0,156.3568,156.5188,156.1092,156.2902,14176.0
2020-05-28 12:30:00,164.0,164.5,164.0,164.29,11178.0,156.233,156.7093,156.233,156.5093,11178.0
2020-05-28 13:00:00,164.49,164.54,164.05,164.4,23695.0,156.6998,156.7474,156.2806,156.614,23695.0
2020-05-28 13:30:00,164.35,164.57,164.07,164.21,12725.0,156.5664,156.776,156.2997,156.433,12725.0
2020-05-28 14:00:00,164.25,164.53,163.92,164.05,20593.0,156.4712,156.7379,156.1568,156.2806,20593.0
2020-05-28 14:30:00,164.12,164.31,163.76,164.22,12724.0,156.3473,156.5283,156.0044,156.4426,12724.0
2020-05-28 15:00:00,164.18,164.29,163.55,163.62,22693.0,156.4045,156.5093,155.8043,155.871,22693.0
2020-05-28 15:30:00,163.62,163.78,162.27,162.81,50130.0,155.871,156.0234,154.5849,155.0994,50130.0
2020-05-29 09:30:00,163.53,164.86,163.4,163.93,27738.0,155.7853,157.0523,155.6614,156.1663,27738.0
2020-05-29 10:00:00,163.98,164.12,161.52,161.56,19119.0,156.2139,156.3473,153.8704,153.9086,19119.0
2020-05-29 10:30:00,161.64,162.34,161.15,161.15,12751.0,153.9848,154.6516,153.518,153.518,12751.0
2020-05-29 11:00:00,161.21,163.04,161.14,162.75,14552.0,153.5751,155.3185,153.5084,155.0422,14552.0
2020-05-29 11:30:00,162.65,163.11,162.39,162.98,9868.0,154.9469,155.3851,154.6992,155.2613,9868.0
2020-05-29 12:00:00,163.07,163.52,162.81,163.52,18851.0,155.347,155.7757,155.0994,155.7757,18851.0
2020-05-29 12:30:00,163.52,163.85,162.88,163.65,15318.0,155.7757,156.0901,155.166,155.8996,15318.0
2020-05-29 13:00:00,163.54,164.01,163.48,163.85,14365.0,155.7948,156.2425,155.7376,156.0901,14365.0
2020-05-29 13:30:00,163.77,163.92,162.86,163.0,17991.0,156.0139,156.1568,155.147,155.2804,17991.0
2020-05-29 14:00:00,162.95,163.97,162.66,163.84,20762.0,155.2327,156.2044,154.9565,156.0806,20762.0
2020-05-29 14:30:00,163.83,164.37,162.63,164.37,19962.0,156.071,156.5855,154.9279,156.5855,19962.0
2020-05-29 15:00:00,164.4,164.73,164.01,164.28,24541.0,156.614,156.9284,156.2425,156.4997,24541.0
2020-05-29 15:30:00,164.34,166.39,164.34,165.91,96290.0,156.5569,158.5098,156.5569,158.0525,96290.0
2020-06-01 09:30:00,165.49,166.64,165.0,165.7,22144.0,157.6524,158.748,157.1856,157.8525,22144.0
2020-06-01 10:00:00,165.7,166.3,165.37,165.37,20239.0,157.8525,158.4241,157.5381,157.5381,20239.0
2020-06-01 10:30:00,165.6,165.73,164.6,165.05,24347.0,157.7572,157.8811,156.8046,157.2333,24347.0
2020-06-01 11:00:00,165.19,165.42,164.33,164.64,10787.0,157.3666,157.5857,156.5474,156.8427,10787.0
2020-06-01 11:30:00,164.64,165.48,164.64,165.3,8229.0,156.8427,157.6429,156.8427,157.4714,8229.0
2020-06-01 12:00:00,165.36,165.67,164.99,165.46,6880.0,157.5286,157.8239,157.1761,157.6238,6880.0
2020-06-01 12:30:00,165.44,166.19,165.3,165.46,26461.0,157.6048,158.3193,157.4714,157.6238,26461.0
2020-06-01 13:00:00,165.49,165.97,165.29,165.64,12167.0,157.6524,158.1097,157.4619,157.7953,12167.0
2020-06-01 13:30:00,165.61,166.03,165.49,166.0,9611.0,157.7667,158.1669,157.6524,158.1383,9611.0
2020-06-01 14:00:00,165.89,166.3,165.78,166.26,14605.0,158.0335,158.4241,157.9287,158.386,14605.0
2020-06-01 14:30:00,166.19,166.35,165.64,165.86,18206.0,158.3193,158.4717,157.7953,158.0049,18206.0
2020-06-01 15:00:00,165.94,166.09,165.54,165.72,28401.0,158.0811,158.224,157.7001,157.8715,28401.0
2020-06-01 15:30:00,165.74,165.91,165.42,165.65,84344.0,157.8906,158.0525,157.5857,157.8048,84344.0
2020-06-02 09:30:00,165.94,166.98,163.27,163.86,52071.0,158.0811,159.0719,155.5376,156.0996,52071.0
2020-06-02 10:00:00,163.74,163.74,162.91,163.28,48764.0,155.9853,155.9853,155.1946,155.5471,48764.0
2020-06-02 10:30:00,163.47,163.72,162.79,163.05,23718.0,155.7281,155.9663,155.0803,155.328,23718.0
2020-06-02 11:00:00,163.0,163.11,161.75,162.87,32209.0,155.2804,155.3851,154.0896,155.1565,32209.0
2020-06-02 11:30:00,163.01,163.73,162.88,163.12,10585.0,155.2899,155.9758,155.166,155.3947,10585.0
2020-06-02 12:00:00,163.33,163.73,163.31,163.49,7314.0,155.5947,155.9758,155.5757,155.7471,7314.0
2020-06-02 12:30:00,163.49,163.7,163.17,163.53,11373.0,155.7471,155.9472,155.4423,155.7853,11373.0
2020-06-02 13:00:00,163.54,164.45,163.54,164.45,10728.0,155.7948,156.6617,155.7948,156.6617,10728.0
2020-06-02 13:30:00,164.37,164.73,164.25,164.58,7442.0,156.5855,156.9284,156.4712,156.7855,7442.0
2020-06-02 14:00:00,164.63,164.74,164.14,164.66,19756.0,156.8332,156.9379,156.3664,156.8617,19756.0
2020-06-02 14:30:00,164.62,164.76,164.4,164.55,11310.0,156.8236,156.957,156.614,156.7569,11310.0
2020-06-02 15:00:00,164.59,164.68,164.09,164.33,25499.0,156.7951,156.8808,156.3187,156.5474,25499.0
2020-06-02 15:30:00,164.35,164.92,164.04,164.43,97696.0,156.5664,157.1094,156.2711,156.6426,97696.0
2020-06-03 09:30:00,165.0,165.53,163.33,163.84,44903.0,157.1856,157.6905,155.5947,156.0806,44903.0
2020-06-03 10:00:00,163.85,164.34,163.29,163.29,35058.0,156.0901,156.5569,155.5566,155.5566,35058.0
2020-06-03 10:30:00,163.2,164.23,162.95,164.08,20500.0,155.4709,156.4521,155.2327,156.3092,20500.0
2020-06-03 11:00:00,164.07,165.03,164.07,164.79,15182.0,156.2997,157.2142,156.2997,156.9856,15182.0
2020-06-03 11:30:00,164.9,165.49,164.85,164.89,11791.0,157.0904,157.6524,157.0427,157.0808,11791.0
2020-06-03 12:00:00,164.88,164.9,163.97,164.06,13719.0,157.0713,157.0904,156.2044,156.2902,13719.0
2020-06-03 12:30:00,164.04,164.21,163.67,163.84,18196.0,156.2711,156.433,155.9186,156.0806,18196.0
2020-06-03 13:00:00,163.88,164.13,163.88,163.99,5708.0,156.1187,156.3568,156.1187,156.2235,5708.0
2020-06-03 13:30:00,163.96,164.07,163.38,163.47,12123.0,156.1949,156.2997,155.6424,155.7281,12123.0
2020-06-03 14:00:00,163.54,164.13,163.21,163.27,30700.0,155.7948,156.3568,155.4804,155.5376,30700.0
2020-06-03 14:30:00,163.27,163.83,163.22,163.68,22405.0,155.5376,156.071,155.4899,155.9281,22405.0
2020-06-03 15:00:00,163.63,164.13,163.29,163.94,24236.0,155.8805,156.3568,155.5566,156.1758,24236.0
2020-06-03 15:30:00,164.02,164.19,163.0,163.19,105456.0,156.252,156.414,155.2804,155.4614,105456.0
2020-06-04 09:30:00,162.58,163.33,162.11,163.33,23197.0,154.8802,155.5947,154.4325,155.5947,23197.0
2020-06-04 10:00:00,163.33,163.87,162.99,163.59,16544.0,155.5947,156.1092,155.2708,155.8424,16544.0
2020-06-04 10:30:00,163.59,164.0,163.07,163.36,29185.0,155.8424,156.233,155.347,155.6233,29185.0
2020-06-04 11:00:00,163.45,163.6,162.54,162.78,15735.0,155.709,155.8519,154.8421,155.0708,15735.0
2020-06-04 11:30:00,162.65,162.98,162.07,162.37,16711.0,154.9469,155.2613,154.3944,154.6802,16711.0
2020-06-04 12:00:00,162.41,163.1,162.32,162.82,15199.0,154.7183,155.3756,154.6326,155.1089,15199.0
2020-06-04 12:30:00,162.86,162.86,162.28,162.28,14858.0,155.147,155.147,154.5945,154.5945,14858.0
2020-06-04 13:00:00,162.17,162.55,161.93,161.95,20019.0,154.4897,154.8517,154.261,154.2801,20019.0
2020-06-04 13:30:00,161.99,162.28,161.87,162.18,25739.0,154.3182,154.5945,154.2039,154.4992,25739.0
2020-06-04 14:00:00,162.18,162.22,161.67,161.96,17399.0,154.4992,154.5373,154.0133,154.2896,17399.0
2020-06-04 14:30:00,161.9,161.9,161.09,161.17,21687.0,154.2324,154.2324,153.4608,153.537,21687.0
2020-06-04 15:00:00,161.11,161.26,160.18,160.54,19037.0,153.4799,153.6228,152.5939,152.9369,19037.0
2020-06-04 15:30:00,160.54,160.98,159.99,160.57,106955.0,152.9369,153.356,152.4129,152.9654,106955.0
2020-06-05 09:30:00,162.64,164.22,162.06,164.08,30640.0,154.9374,156.4426,154.3849,156.3092,30640.0
2020-06-05 10:00:00,163.84,165.01,163.5,164.62,44085.0,156.0806,157.1952,155.7567,156.8236,44085.0
2020-06-05 10:30:00,164.55,165.02,163.84,164.17,21721.0,156.7569,157.2047,156.0806,156.3949,21721.0
2020-06-05 11:00:00,164.1,164.87,163.92,164.53,27239.0,156.3283,157.0618,156.1568,156.7379,27239.0
2020-06-05 11:30:00,164.69,165.09,164.53,164.8,33573.0,156.8903,157.2714,156.7379,156.9951,33573.0
2020-06-05 12:00:00,164.88,165.23,164.66,164.76,29613.0,157.0713,157.4047,156.8617,156.957,29613.0
2020-06-05 12:30:00,164.76,165.0,164.33,164.43,11293.0,156.957,157.1856,156.5474,156.6426,11293.0
2020-06-05 13:00:00,164.43,164.5,164.04,164.25,10222.0,156.6426,156.7093,156.2711,156.4712,10222.0
2020-06-05 13:30:00,164.35,164.47,164.12,164.47,7256.0,156.5664,156.6807,156.3473,156.6807,7256.0
2020-06-05 14:00:00,164.47,165.17,164.44,164.99,13011.0,156.6807,157.3476,156.6522,157.1761,13011.0
2020-06-05 14:30:00,165.13,165.22,164.59,164.61,20430.0,157.3095,157.3952,156.7951,156.8141,20430.0
2020-06-05 15:00:00,164.66,164.8,164.4,164.57,17258.0,156.8617,156.9951,156.614,156.776,17258.0
2020-06-05 15:30:00,164.59,164.62,163.44,163.91,49385.0,156.7951,156.8236,155.6995,156.1473,49385.0
2020-06-08 09:30:00,162.66,164.1,162.66,163.43,36234.0,154.9565,156.3283,154.9565,155.69,36234.0
2020-06-08 10:00:00,163.52,164.0,162.8,163.87,36896.0,155.7757,156.233,155.0898,156.1092,36896.0
2020-06-08 10:30:00,164.01,164.55,163.7,164.3,17991.0,156.2425,156.7569,155.9472,156.5188,17991.0
2020-06-08 11:00:00,164.31,165.02,164.11,164.8,14773.0,156.5283,157.2047,156.3378,156.9951,14773.0
2020-06-08 11:30:00,164.78,165.79,164.78,165.4,13651.0,156.9761,157.9382,156.9761,157.5667,13651.0
2020-06-08 12:00:00,165.29,165.29,164.7,164.71,31083.0,157.4619,157.4619,156.8998,156.9094,31083.0
2020-06-08 12:30:00,164.73,165.12,164.71,164.78,18558.0,156.9284,157.3,156.9094,156.9761,18558.0
2020-06-08 13:00:00,164.78,165.08,164.72,164.78,19681.0,156.9761,157.2618,156.9189,156.9761,19681.0
2020-06-08 13:30:00,164.88,165.22,164.82,165.0,23738.0,157.0713,157.3952,157.0142,157.1856,23738.0
2020-06-08 14:00:00,164.99,165.55,164.95,165.52,19171.0,157.1761,157.7096,157.138,157.681,19171.0
2020-06-08 14:30:00,165.47,165.8,165.16,165.62,19155.0,157.6334,157.9477,157.3381,157.7763,19155.0
2020-06-08 15:00:00,165.51,165.51,165.11,165.23,17577.0,157.6715,157.6715,157.2904,157.4047,17577.0
2020-06-08 15:30:00,165.22,165.56,164.91,165.43,47597.0,157.3952,157.7191,157.0999,157.5953,47597.0
2020-06-09 09:30:00,164.51,165.59,162.68,162.89,8811.0,156.7188,157.7477,154.9755,155.1756,8811.0
2020-06-09 10:00:00,163.01,163.64,161.94,162.4,30130.0,155.2899,155.89,154.2706,154.7088,30130.0
2020-06-09 10:30:00,162.4,163.51,162.4,163.51,29777.0,154.7088,155.7662,154.7088,155.7662,29777.0
2020-06-09 11:00:00,163.42,163.47,162.44,163.05,20040.0,155.6805,155.7281,154.7469,155.328,20040.0
2020-06-09 11:30:00,163.0,163.46,162.95,163.33,10165.0,155.2804,155.7186,155.2327,155.5947,10165.0
2020-06-09 12:00:00,163.31,163.61,163.24,163.42,13079.0,155.5757,155.8615,155.509,155.6805,13079.0
2020-06-09 12:30:00,163.37,163.51,163.19,163.42,9632.0,155.6328,155.7662,155.4614,155.6805,9632.0
2020-06-09 13:00:00,163.45,163.52,163.18,163.35,10253.0,155.709,155.7757,155.4518,155.6138,10253.0
2020-06-09 13:30:00,163.36,163.51,163.16,163.16,14047.0,155.6233,155.7662,155.4328,155.4328,14047.0
2020-06-09 14:00:00,163.09,163.09,161.78,161.86,10597.0,155.3661,155.3661,154.1181,154.1943,10597.0
2020-06-09 14:30:00,161.89,162.35,161.74,161.88,14279.0,154.2229,154.6611,154.08,154.2134,14279.0
2020-06-09 15:00:00,161.74,162.22,161.47,162.1,22474.0,154.08,154.5373,153.8228,154.423,22474.0
2020-06-09 15:30:00,162.1,162.35,161.32,161.55,63904.0,154.423,154.6611,153.6799,153.899,63904.0
2020-06-10 09:30:00,162.06,162.06,160.96,161.0,13998.0,154.3849,154.3849,153.337,153.3751,13998.0
2020-06-10 10:00:00,160.99,161.19,159.98,160.07,21564.0,153.3655,153.5561,152.4034,152.4891,21564.0
2020-06-10 10:30:00,159.94,160.38,159.04,159.22,13748.0,152.3653,152.7844,151.5079,151.6794,13748.0
2020-06-10 11:00:00,159.16,160.02,159.16,159.87,9446.0,151.6222,152.4415,151.6222,152.2986,9446.0
2020-06-10 11:30:00,159.63,160.18,159.17,159.25,6783.0,152.07,152.5939,151.6317,151.708,6783.0
2020-06-10 12:00:00,159.35,160.06,159.32,160.05,12275.0,151.8032,152.4796,151.7746,152.4701,12275.0
2020-06-10 12:30:00,160.11,160.49,159.92,160.33,11741.0,152.5272,152.8892,152.3462,152.7368,11741.0
2020-06-10 13:00:00,160.28,160.68,160.11,160.18,13383.0,152.6892,153.0702,152.5272,152.5939,13383.0
2020-06-10 13:30:00,160.07,160.26,159.51,159.55,20965.0,152.4891,152.6701,151.9556,151.9937,20965.0
2020-06-10 14:00:00,159.77,161.1,159.58,160.42,14937.0,152.2033,153.4703,152.0223,152.8225,14937.0
2020-06-10 14:30:00,160.51,160.74,158.96,159.45,35559.0,152.9083,153.1274,151.4317,151.8985,35559.0
2020-06-10 15:00:00,159.36,159.93,159.15,159.8,35229.0,151.8127,152.3557,151.6127,152.2319,35229.0
2020-06-10 15:30:00,159.84,160.47,159.58,159.67,63964.0,152.27,152.8702,152.0223,152.1081,63964.0
2020-06-11 09:30:00,157.16,157.16,154.25,156.42,19899.0,150.0879,150.0879,147.3088,149.3812,19899.0
2020-06-11 10:00:00,156.43,156.58,154.66,154.66,20266.0,149.3907,149.534,147.7004,147.7004,20266.0
2020-06-11 10:30:00,154.58,155.19,154.31,154.49,19657.0,147.624,148.2065,147.3661,147.538,19657.0
2020-06-11 11:00:00,154.5,154.65,153.84,153.97,18186.0,147.5476,147.6908,146.9173,147.0414,18186.0
2020-06-11 11:30:00,153.94,154.07,152.4,152.87,31759.0,147.0128,147.1369,145.5421,145.9909,31759.0
2020-06-11 12:00:00,152.87,153.0,150.94,151.23,16641.0,145.9909,146.1151,144.1478,144.4247,16641.0
2020-06-11 12:30:00,151.13,151.93,150.47,150.54,16723.0,144.3292,145.0932,143.6989,143.7658,16723.0
2020-06-11 13:00:00,150.51,151.21,150.51,150.82,7569.0,143.7371,144.4056,143.7371,144.0332,7569.0
2020-06-11 13:30:00,150.7,150.85,150.13,150.54,16889.0,143.9186,144.0618,143.3742,143.7658,16889.0
2020-06-11 14:00:00,150.06,150.4,149.52,150.32,12523.0,143.3074,143.6321,142.7917,143.5557,12523.0
2020-06-11 14:30:00,150.23,150.39,148.91,149.16,30908.0,143.4697,143.6225,142.2091,142.4479,30908.0
2020-06-11 15:00:00,149.07,150.17,148.94,149.49,22863.0,142.3619,143.4124,142.2378,142.763,22863.0
2020-06-11 15:30:00,149.38,150.03,149.12,149.35,75775.0,142.658,143.2787,142.4097,142.6293,75775.0
2020-06-12 09:30:00,153.1,154.51,152.33,153.46,15416.0,146.2106,147.5571,145.4752,146.5544,15416.0
2020-06-12 10:00:00,153.81,154.13,152.62,152.66,14470.0,146.8886,147.1942,145.7522,145.7904,14470.0
2020-06-12 10:30:00,152.67,153.01,150.89,150.9,13750.0,145.7999,146.1246,144.1,144.1096,13750.0
2020-06-12 11:00:00,150.94,151.16,149.93,150.78,17452.0,144.1478,144.3579,143.1832,143.995,17452.0
2020-06-12 11:30:00,150.79,152.35,150.79,152.22,12007.0,144.0045,145.4943,144.0045,145.3702,12007.0
2020-06-12 12:00:00,152.25,152.75,151.68,151.96,13070.0,145.3988,145.8763,144.8545,145.1219,13070.0
2020-06-12 12:30:00,151.89,151.91,151.13,151.69,14574.0,145.055,145.0741,144.3292,144.864,14574.0
2020-06-12 13:00:00,151.5,151.5,150.24,150.56,14242.0,144.6826,144.6826,143.4793,143.7849,14242.0
2020-06-12 13:30:00,150.54,150.54,149.42,149.49,28258.0,143.7658,143.7658,142.6962,142.763,28258.0
2020-06-12 14:00:00,149.35,150.9,149.34,150.76,27654.0,142.6293,144.1096,142.6198,143.9759,27654.0
2020-06-12 14:30:00,150.83,151.62,150.52,150.99,17027.0,144.0427,144.7972,143.7467,144.1955,17027.0
2020-06-12 15:00:00,151.16,151.82,150.46,150.64,21177.0,144.3579,144.9882,143.6894,143.8613,21177.0
2020-06-12 15:30:00,150.65,152.07,150.36,151.82,78586.0,143.8708,145.2269,143.5939,144.9882,78586.0
2020-06-15 09:30:00,149.08,149.77,148.08,149.66,22769.0,142.3715,143.0304,141.4165,142.9254,22769.0
2020-06-15 10:00:00,149.71,150.97,149.6,149.67,16020.0,142.9731,144.1764,142.8681,142.9349,16020.0
2020-06-15 10:30:00,149.5,149.87,148.8,149.69,14220.0,142.7726,143.1259,142.1041,142.954,14220.0
2020-06-15 11:00:00,149.75,150.81,149.74,150.67,8558.0,143.0113,144.0236,143.0018,143.8899,8558.0
2020-06-15 11:30:00,150.7,150.73,149.59,150.12,7899.0,143.9186,143.9472,142.8585,143.3647,7899.0
2020-06-15 12:00:00,150.14,150.99,150.14,150.87,8159.0,143.3838,144.1955,143.3838,144.0809,8159.0
2020-06-15 12:30:00,150.76,151.63,150.68,151.63,8742.0,143.9759,144.8067,143.8995,144.8067,8742.0
2020-06-15 13:00:00,151.52,152.81,151.44,152.38,9479.0,144.7017,145.9336,144.6253,145.523,9479.0
2020-06-15 13:30:00,152.38,152.59,151.86,152.03,8786.0,145.523,145.7235,145.0264,145.1887,8786.0
2020-06-15 14:00:00,152.03,154.3,151.93,154.2,10604.0,145.1887,147.3566,145.0932,147.2611,10604.0
2020-06-15 14:30:00,154.25,154.25,153.16,153.25,14782.0,147.3088,147.3088,146.2679,146.3538,14782.0
2020-06-15 15:00:00,153.28,153.77,153.1,153.11,19347.0,146.3825,146.8504,146.2106,146.2201,19347.0
2020-06-15 15:30:00,153.17,153.94,152.56,153.85,56897.0,146.2774,147.0128,145.6949,146.9268,56897.0
2020-06-16 09:30:00,157.08,157.35,155.7,155.83,23147.0,150.0115,150.2693,148.6936,148.8177,23147.0
2020-06-16 10:00:00,155.25,156.75,155.18,156.75,39800.0,148.2638,149.6963,148.197,149.6963,39800.0
2020-06-16 10:30:00,156.68,156.76,154.48,155.22,27531.0,149.6295,149.7059,147.5285,148.2352,27531.0
2020-06-16 11:00:00,155.0,155.56,154.41,155.43,22848.0,148.0251,148.5599,147.4616,148.4357,22848.0
2020-06-16 11:30:00,155.19,156.14,155.11,155.66,5814.0,148.2065,149.1138,148.1301,148.6554,5814.0
2020-06-16 12:00:00,155.76,156.03,155.05,156.0,7408.0,148.7509,149.0087,148.0728,148.9801,7408.0
2020-06-16 12:30:00,156.06,156.54,155.98,156.11,8264.0,149.0374,149.4958,148.961,149.0851,8264.0
2020-06-16 13:00:00,156.18,156.46,156.0,156.15,10885.0,149.152,149.4194,148.9801,149.1233,10885.0
2020-06-16 13:30:00,156.0,156.0,155.2,155.55,5632.0,148.9801,148.9801,148.2161,148.5503,5632.0
2020-06-16 14:00:00,155.79,156.37,155.61,155.73,7300.0,148.7795,149.3334,148.6076,148.7222,7300.0
2020-06-16 14:30:00,155.88,156.15,155.49,155.49,6490.0,148.8655,149.1233,148.493,148.493,6490.0
2020-06-16 15:00:00,155.48,155.61,154.35,154.81,20145.0,148.4835,148.6076,147.4043,147.8436,20145.0
2020-06-16 15:30:00,154.69,155.28,154.17,155.01,53125.0,147.729,148.2925,147.2324,148.0346,53125.0
2020-06-17 09:30:00,156.19,156.82,154.4,155.78,14508.0,149.1615,149.7632,147.4521,148.77,14508.0
2020-06-17 10:00:00,155.85,156.83,155.62,155.66,5545.0,148.8368,149.7727,148.6172,148.6554,5545.0
2020-06-17 10:30:00,155.61,155.84,155.35,155.62,5870.0,148.6076,148.8273,148.3593,148.6172,5870.0
2020-06-17 11:00:00,155.79,155.79,154.78,154.78,4336.0,148.7795,148.7795,147.815,147.815,4336.0
2020-06-17 11:30:00,155.12,155.13,154.55,154.95,6274.0,148.1397,148.1492,147.5953,147.9773,6274.0
2020-06-17 12:00:00,155.1,155.1,154.59,154.88,9943.0,148.1206,148.1206,147.6335,147.9105,9943.0
2020-06-17 12:30:00,154.87,155.65,154.86,155.61,6711.0,147.9009,148.6458,147.8914,148.6076,6711.0
2020-06-17 13:00:00,155.68,155.95,155.65,155.72,8328.0,148.6745,148.9323,148.6458,148.7127,8328.0
2020-06-17 13:30:00,155.72,156.32,155.55,156.14,12963.0,148.7127,149.2857,148.5503,149.1138,12963.0
2020-06-17 14:00:00,156.18,156.23,155.88,156.03,8943.0,149.152,149.1997,148.8655,149.0087,8943.0
2020-06-17 14:30:00,156.04,156.05,155.54,155.55,8924.0,149.0183,149.0278,148.5408,148.5503,8924.0
2020-06-17 15:00:00,155.46,155.53,154.63,154.71,12419.0,148.4644,148.5312,147.6717,147.7481,12419.0
2020-06-17 15:30:00,154.59,155.23,154.44,154.94,38277.0,147.6335,148.2447,147.4903,147.9678,38277.0
2020-06-18 09:30:00,154.13,154.87,153.75,154.31,9060.0,147.1942,147.9009,146.8313,147.3661,9060.0
2020-06-18 10:00:00,154.74,154.88,153.95,154.08,4301.0,147.7768,147.9105,147.0223,147.1465,4301.0
2020-06-18 10:30:00,154.03,154.32,153.48,154.1,10724.0,147.0987,147.3757,146.5735,147.1656,10724.0
2020-06-18 11:00:00,154.16,154.16,153.62,153.73,10558.0,147.2229,147.2229,146.7072,146.8122,10558.0
2020-06-18 11:30:00,153.77,153.9,152.88,153.12,11207.0,146.8504,146.9746,146.0005,146.2297,11207.0
2020-06-18 12:00:00,153.2,153.56,152.68,153.5,8697.0,146.3061,146.6499,145.8095,146.5926,8697.0
2020-06-18 12:30:00,153.53,153.74,153.26,153.38,15243.0,146.6212,146.8218,146.3634,146.478,15243.0
2020-06-18 13:00:00,153.38,153.62,153.07,153.62,9265.0,146.478,146.7072,146.1819,146.7072,9265.0
2020-06-18 13:30:00,153.58,154.07,153.58,153.99,9871.0,146.669,147.1369,146.669,147.0605,9871.0
2020-06-18 14:00:00,153.99,153.99,153.29,153.29,13230.0,147.0605,147.0605,146.392,146.392,13230.0
2020-06-18 14:30:00,153.15,153.69,153.12,153.22,12384.0,146.2583,146.774,146.2297,146.3252,12384.0
2020-06-18 15:00:00,153.23,153.41,153.03,153.29,19607.0,146.3347,146.5066,146.1437,146.392,19607.0
2020-06-18 15:30:00,153.26,153.52,152.88,153.36,49419.0,146.3634,146.6117,146.0005,146.4589,49419.0
2020-06-19 09:30:00,155.91,156.14,153.92,154.15,66392.0,148.8941,149.1138,146.9937,147.2133,66392.0
2020-06-19 10:00:00,154.28,154.69,154.12,154.5,15678.0,147.3375,147.729,147.1847,147.5476,15678.0
2020-06-19 10:30:00,154.39,154.72,153.93,154.1,9805.0,147.4425,147.7577,147.0032,147.1656,9805.0
2020-06-19 11:00:00,154.19,154.5,153.99,154.31,12140.0,147.2515,147.5476,147.0605,147.3661,12140.0
2020-06-19 11:30:00,154.28,154.35,153.91,153.95,9434.0,147.3375,147.4043,146.9841,147.0223,9434.0
2020-06-19 12:00:00,153.95,153.96,152.26,152.98,10931.0,147.0223,147.0319,145.4084,146.096,10931.0
2020-06-19 12:30:00,153.0,153.54,152.56,153.53,9126.0,146.1151,146.6308,145.6949,146.6212,9126.0
2020-06-19 13:00:00,153.46,153.67,153.01,153.1,10599.0,146.5544,146.7549,146.1246,146.2106,10599.0
2020-06-19 13:30:00,153.08,153.44,152.56,152.63,11010.0,146.1915,146.5353,145.6949,145.7617,11010.0
2020-06-19 14:00:00,152.65,153.03,152.14,152.31,18950.0,145.7808,146.1437,145.2938,145.4561,18950.0
2020-06-19 14:30:00,152.25,153.49,152.21,153.42,37742.0,145.3988,146.583,145.3606,146.5162,37742.0
2020-06-19 15:00:00,153.37,154.36,153.3,154.02,14619.0,146.4684,147.4139,146.4016,147.0892,14619.0
2020-06-19 15:30:00,154.01,154.03,152.07,152.28,104879.0,147.0796,147.0987,145.2269,145.4275,104879.0
2020-06-22 09:30:00,152.0,152.0,150.39,151.4,21886.0,145.1601,145.1601,143.6225,144.5871,21886.0
2020-06-22 10:00:00,151.62,152.53,151.23,152.32,10018.0,144.7972,145.6662,144.4247,145.4657,10018.0
2020-06-22 10:30:00,152.31,152.31,151.6,151.97,5821.0,145.4561,145.4561,144.7781,145.1314,5821.0
2020-06-22 11:00:00,151.77,152.64,151.67,152.64,20047.0,144.9404,145.7713,144.8449,145.7713,20047.0
2020-06-22 11:30:00,152.62,152.8,152.08,152.18,49483.0,145.7522,145.9241,145.2365,145.332,49483.0
2020-06-22 12:00:00,152.16,153.68,152.15,153.68,19848.0,145.3129,146.7645,145.3033,146.7645,19848.0
2020-06-22 12:30:00,153.67,154.0,153.57,153.75,6695.0,146.7549,147.0701,146.6594,146.8313,6695.0
2020-06-22 13:00:00,153.72,154.38,153.57,153.93,20247.0,146.8027,147.433,146.6594,147.0032,20247.0
2020-06-22 13:30:00,153.96,154.28,153.93,154.06,7080.0,147.0319,147.3375,147.0032,147.1274,7080.0
2020-06-22 14:00:00,154.01,154.03,153.49,153.98,18584.0,147.0796,147.0987,146.583,147.051,18584.0
2020-06-22 14:30:00,153.94,154.1,153.63,154.1,9068.0,147.0128,147.1656,146.7167,147.1656,9068.0
2020-06-22 15:00:00,154.09,154.17,153.12,153.3,12649.0,147.156,147.2324,146.2297,146.4016,12649.0
2020-06-22 15:30:00,153.33,153.66,153.07,153.22,63759.0,146.4302,146.7454,146.1819,146.3252,63759.0
2020-06-23 09:30:00,154.76,154.76,153.14,153.66,16905.0,147.7959,147.7959,146.2488,146.7454,16905.0
2020-06-23 10:00:00,153.55,154.22,153.09,154.18,10481.0,146.6403,147.2802,146.201,147.242,10481.0
2020-06-23 10:30:00,154.16,154.19,153.02,154.01,73462.0,147.2229,147.2515,146.1342,147.0796,73462.0
2020-06-23 11:00:00,153.88,155.01,153.69,154.78,12445.0,146.9555,148.0346,146.774,147.815,12445.0
2020-06-23 11:30:00,154.83,154.83,153.93,154.72,29637.0,147.8627,147.8627,147.0032,147.7577,29637.0
2020-06-23 12:00:00,154.86,154.87,154.41,154.41,8792.0,147.8914,147.9009,147.4616,147.4616,8792.0
2020-06-23 12:30:00,154.42,154.62,154.28,154.59,16882.0,147.4712,147.6622,147.3375,147.6335,16882.0
2020-06-23 13:00:00,154.67,155.27,154.67,155.14,9001.0,147.7099,148.2829,147.7099,148.1588,9001.0
2020-06-23 13:30:00,155.17,155.9,155.0,155.86,16908.0,148.1874,148.8846,148.0251,148.8464,16908.0
2020-06-23 14:00:00,155.8,156.02,155.44,155.68,35140.0,148.7891,148.9992,148.4453,148.6745,35140.0
2020-06-23 14:30:00,155.72,156.16,155.42,155.67,84832.0,148.7127,149.1329,148.4262,148.6649,84832.0
2020-06-23 15:00:00,155.65,155.72,154.98,155.52,88371.0,148.6458,148.7127,148.006,148.5217,88371.0
2020-06-23 15:30:00,155.55,155.78,154.74,154.87,49834.0,148.5503,148.77,147.7768,147.9009,49834.0
2020-06-24 09:30:00,153.42,153.42,151.03,151.03,20137.0,146.5162,146.5162,144.2337,144.2337,20137.0
2020-06-24 10:00:00,150.94,152.14,150.69,152.0,48606.0,144.1478,145.2938,143.909,145.1601,48606.0
2020-06-24 10:30:00,151.99,152.11,150.33,150.5,27085.0,145.1505,145.2651,143.5652,143.7276,27085.0
2020-06-24 11:00:00,150.42,150.69,149.32,149.78,21301.0,143.6512,143.909,142.6007,143.04,21301.0
2020-06-24 11:30:00,149.71,149.97,148.31,148.73,18281.0,142.9731,143.2214,141.6361,142.0372,18281.0
2020-06-24 12:00:00,148.56,148.9,148.29,148.74,11693.0,141.8749,142.1996,141.617,142.0468,11693.0
2020-06-24 12:30:00,148.71,149.74,148.3,149.74,9425.0,142.0181,143.0018,141.6266,143.0018,9425.0
2020-06-24 13:00:00,149.71,149.83,149.01,149.01,14959.0,142.9731,143.0877,142.3046,142.3046,14959.0
2020-06-24 13:30:00,148.97,149.49,148.77,149.44,11939.0,142.2664,142.763,142.0754,142.7153,11939.0
2020-06-24 14:00:00,149.39,150.16,148.98,150.01,12866.0,142.6675,143.4029,142.276,143.2596,12866.0
2020-06-24 14:30:00,149.98,150.14,149.32,149.57,18397.0,143.231,143.3838,142.6007,142.8394,18397.0
2020-06-24 15:00:00,149.55,150.15,149.32,149.86,14240.0,142.8203,143.3933,142.6007,143.1164,14240.0
2020-06-24 15:30:00,149.91,150.17,148.84,149.06,60577.0,143.1641,143.4124,142.1423,142.3524,60577.0
2020-06-25 09:30:00,149.32,149.32,146.12,146.71,25947.0,142.6007,142.6007,139.5447,140.1081,25947.0
2020-06-25 10:00:00,146.89,148.19,146.89,147.17,12935.0,140.28,141.5215,140.28,140.5474,12935.0
2020-06-25 10:30:00,147.21,147.27,146.64,146.92,10695.0,140.5856,140.6429,140.0413,140.3087,10695.0
2020-06-25 11:00:00,147.05,147.44,146.6,147.21,19752.0,140.4328,140.8053,140.0031,140.5856,19752.0
2020-06-25 11:30:00,147.24,148.44,147.24,148.02,64913.0,140.6143,141.7603,140.6143,141.3592,64913.0
2020-06-25 12:00:00,148.26,148.26,147.7,147.99,15382.0,141.5884,141.5884,141.0536,141.3305,15382.0
2020-06-25 12:30:00,147.99,148.12,147.31,147.38,23456.0,141.3305,141.4547,140.6811,140.748,23456.0
2020-06-25 13:00:00,147.38,147.78,147.01,147.72,16349.0,140.748,141.13,140.3946,141.0727,16349.0
2020-06-25 13:30:00,147.66,148.03,147.43,148.02,27361.0,141.0154,141.3687,140.7957,141.3592,27361.0
2020-06-25 14:00:00,148.03,148.16,147.49,147.63,18678.0,141.3687,141.4929,140.853,140.9867,18678.0
2020-06-25 14:30:00,147.61,148.06,147.35,147.85,17680.0,140.9676,141.3974,140.7193,141.1968,17680.0
2020-06-25 15:00:00,147.89,149.06,147.87,148.96,21005.0,141.235,142.3524,141.2159,142.2569,21005.0
2020-06-25 15:30:00,148.93,149.3,148.69,149.15,68466.0,142.2282,142.5816,141.999,142.4383,68466.0
2020-06-26 09:30:00,149.0,150.11,148.53,150.11,37078.0,142.2951,143.3551,141.8462,143.3551,37078.0
2020-06-26 10:00:00,150.19,150.2,148.8,149.1,51981.0,143.4315,143.4411,142.1041,142.3906,51981.0
2020-06-26 10:30:00,149.12,149.37,148.62,149.03,29554.0,142.4097,142.6484,141.9322,142.3237,29554.0
2020-06-26 11:00:00,149.06,149.37,148.05,148.44,19782.0,142.3524,142.6484,141.3878,141.7603,19782.0
2020-06-26 11:30:00,148.5,149.51,148.34,149.2,16649.0,141.8176,142.7821,141.6648,142.4861,16649.0
2020-06-26 12:00:00,149.12,149.99,148.79,149.99,20524.0,142.4097,143.2405,142.0945,143.2405,20524.0
2020-06-26 12:30:00,149.81,150.24,149.43,150.19,21722.0,143.0686,143.4793,142.7057,143.4315,21722.0
2020-06-26 13:00:00,150.18,150.3,149.85,150.07,15052.0,143.422,143.5366,143.1068,143.3169,15052.0
2020-06-26 13:30:00,150.02,150.1,149.71,149.91,14568.0,143.2692,143.3456,142.9731,143.1641,14568.0
2020-06-26 14:00:00,149.92,150.03,149.25,149.47,33297.0,143.1737,143.2787,142.5338,142.7439,33297.0
2020-06-26 14:30:00,149.42,149.56,148.69,148.77,64622.0,142.6962,142.8299,141.999,142.0754,64622.0
2020-06-26 15:00:00,148.74,149.08,148.45,148.7,56665.0,142.0468,142.3715,141.7698,142.0086,56665.0
2020-06-26 15:30:00,148.67,149.58,147.54,148.24,189438.0,141.9799,142.849,140.9008,141.5693,189438.0
2020-06-29 09:30:00,150.21,150.58,148.19,148.66,23170.0,143.4506,143.804,141.5215,141.9704,23170.0
2020-06-29 10:00:00,148.72,150.47,148.72,149.98,47073.0,142.0277,143.6989,142.0277,143.231,47073.0
2020-06-29 10:30:00,149.87,150.93,149.87,150.64,14574.0,143.1259,144.1382,143.1259,143.8613,14574.0
2020-06-29 11:00:00,150.73,151.02,150.0,150.28,19909.0,143.9472,144.2242,143.2501,143.5175,19909.0
2020-06-29 11:30:00,150.17,150.36,149.14,149.83,20368.0,143.4124,143.5939,142.4288,143.0877,20368.0
2020-06-29 12:00:00,149.83,150.02,148.94,149.13,15486.0,143.0877,143.2692,142.2378,142.4192,15486.0
2020-06-29 12:30:00,149.17,149.66,149.13,149.64,11157.0,142.4574,142.9254,142.4192,142.9063,11157.0
2020-06-29 13:00:00,149.64,149.84,149.6,149.84,22788.0,142.9063,143.0973,142.8681,143.0973,22788.0
2020-06-29 13:30:00,149.83,150.21,149.72,150.01,9166.0,143.0877,143.4506,142.9827,143.2596,9166.0
2020-06-29 14:00:00,150.06,150.06,149.03,149.06,10688.0,143.3074,143.3074,142.3237,142.3524,10688.0
2020-06-29 14:30:00,149.05,149.35,148.96,149.0,10880.0,142.3428,142.6293,142.2569,142.2951,10880.0
2020-06-29 15:00:00,149.08,149.22,148.88,149.12,16334.0,142.3715,142.5052,142.1805,142.4097,16334.0
2020-06-29 15:30:00,149.07,149.72,148.63,149.72,66096.0,142.3619,142.9827,141.9417,142.9827,66096.0
2020-06-30 09:30:00,149.45,150.75,149.45,150.28,26491.0,142.7248,143.9663,142.7248,143.5175,26491.0
2020-06-30 10:00:00,150.12,150.65,149.99,150.49,11975.0,143.3647,143.8708,143.2405,143.718,11975.0
2020-06-30 10:30:00,150.46,150.98,150.36,150.83,4014.0,143.6894,144.186,143.5939,144.0427,4014.0
2020-06-30 11:00:00,150.8,151.19,150.79,151.15,8105.0,144.0141,144.3865,144.0045,144.3483,8105.0
2020-06-30 11:30:00,150.97,151.98,150.66,151.87,15705.0,144.1764,145.141,143.8804,145.0359,15705.0
2020-06-30 12:00:00,151.87,152.15,151.78,151.9,9750.0,145.0359,145.3033,144.95,145.0646,9750.0
2020-06-30 12:30:00,151.95,152.02,151.17,151.45,5673.0,145.1123,145.1792,144.3674,144.6348,5673.0
2020-06-30 13:00:00,151.34,151.84,151.34,151.54,25091.0,144.5298,145.0073,144.5298,144.7208,25091.0
2020-06-30 13:30:00,151.52,152.03,151.5,151.84,9568.0,144.7017,145.1887,144.6826,145.0073,9568.0
2020-06-30 14:00:00,151.73,152.56,151.65,152.52,17878.0,144.9022,145.6949,144.8258,145.6567,17878.0
2020-06-30 14:30:00,152.5,152.73,152.38,152.69,18684.0,145.6376,145.8572,145.523,145.819,18684.0
2020-06-30 15:00:00,152.67,152.72,152.27,152.56,28456.0,145.7999,145.8477,145.4179,145.6949,28456.0
2020-06-30 15:30:00,152.55,154.28,152.48,153.4,71814.0,145.6853,147.3375,145.6185,146.4971,71814.0
2020-07-01 09:30:00,154.7,155.04,153.26,153.99,54171.0,147.7386,148.0633,146.3634,147.0605,54171.0
2020-07-01 10:00:00,154.19,155.2,154.11,154.31,13695.0,147.2515,148.2161,147.1751,147.3661,13695.0
2020-07-01 10:30:00,154.33,154.48,152.97,153.34,42995.0,147.3852,147.5285,146.0864,146.4398,42995.0
2020-07-01 11:00:00,153.24,153.48,152.52,152.52,21084.0,146.3443,146.5735,145.6567,145.6567,21084.0
2020-07-01 11:30:00,152.47,153.79,152.46,153.51,12152.0,145.6089,146.8695,145.5994,146.6021,12152.0
2020-07-01 12:00:00,153.39,153.83,153.32,153.8,33604.0,146.4875,146.9077,146.4207,146.8791,33604.0
2020-07-01 12:30:00,153.85,154.15,153.23,153.5,25950.0,146.9268,147.2133,146.3347,146.5926,25950.0
2020-07-01 13:00:00,153.58,153.75,153.43,153.45,19618.0,146.669,146.8313,146.5257,146.5448,19618.0
2020-07-01 13:30:00,153.51,153.93,153.43,153.8,55463.0,146.6021,147.0032,146.5257,146.8791,55463.0
2020-07-01 14:00:00,153.9,154.0,153.68,153.9,29045.0,146.9746,147.0701,146.7645,146.9746,29045.0
2020-07-01 14:30:00,153.97,154.34,153.77,154.28,30446.0,147.0414,147.3948,146.8504,147.3375,30446.0
2020-07-01 15:00:00,154.32,155.06,154.13,154.84,45379.0,147.3757,148.0824,147.1942,147.8723,45379.0
2020-07-01 15:30:00,154.86,155.08,153.94,154.27,68105.0,147.8914,148.1015,147.0128,147.3279,68105.0
2020-07-02 09:30:00,155.68,156.46,155.68,156.4,9474.0,148.6745,149.4194,148.6745,149.3621,9474.0
2020-07-02 10:00:00,156.74,157.13,155.08,155.09,9339.0,149.6868,150.0592,148.1015,148.111,9339.0
2020-07-02 10:30:00,154.9,155.1,154.15,154.26,24835.0,147.9296,148.1206,147.2133,147.3184,24835.0
2020-07-02 11:00:00,154.22,154.59,154.0,154.31,15945.0,147.2802,147.6335,147.0701,147.3661,15945.0
2020-07-02 11:30:00,154.53,155.52,154.39,154.99,13736.0,147.5762,148.5217,147.4425,148.0155,13736.0
2020-07-02 12:00:00,155.0,155.0,154.31,154.53,22134.0,148.0251,148.0251,147.3661,147.5762,22134.0
2020-07-02 12:30:00,154.59,155.0,154.45,154.69,21373.0,147.6335,148.0251,147.4998,147.729,21373.0
2020-07-02 13:00:00,154.66,154.76,154.59,154.64,10609.0,147.7004,147.7959,147.6335,147.6813,10609.0
2020-07-02 13:30:00,154.65,154.95,154.49,154.76,18289.0,147.6908,147.9773,147.538,147.7959,18289.0
2020-07-02 14:00:00,154.72,155.28,154.59,155.24,46280.0,147.7577,148.2925,147.6335,148.2543,46280.0
2020-07-02 14:30:00,155.29,155.52,154.85,154.93,38195.0,148.302,148.5217,147.8818,147.9582,38195.0
2020-07-02 15:00:00,154.88,155.08,154.34,154.38,31253.0,147.9105,148.1015,147.3948,147.433,31253.0
2020-07-02 15:30:00,154.35,154.5,153.57,154.06,91089.0,147.4043,147.5476,146.6594,147.1274,91089.0
2020-07-06 09:30:00,155.51,156.21,154.16,154.23,15482.0,148.5121,149.1806,147.2229,147.2897,15482.0
2020-07-06 10:00:00,154.3,154.42,153.53,154.0,8951.0,147.3566,147.4712,146.6212,147.0701,8951.0
2020-07-06 10:30:00,153.96,154.69,153.71,154.62,7697.0,147.0319,147.729,146.7931,147.6622,7697.0
2020-07-06 11:00:00,154.56,155.11,154.23,154.88,7438.0,147.6049,148.1301,147.2897,147.9105,7438.0
2020-07-06 11:30:00,154.8,154.98,154.57,154.66,6810.0,147.8341,148.006,147.6144,147.7004,6810.0
2020-07-06 12:00:00,154.75,154.79,154.12,154.17,11221.0,147.7863,147.8245,147.1847,147.2324,11221.0
2020-07-06 12:30:00,154.14,154.65,154.14,154.63,10503.0,147.2038,147.6908,147.2038,147.6717,10503.0
2020-07-06 13:00:00,154.57,154.61,154.22,154.37,8048.0,147.6144,147.6526,147.2802,147.4234,8048.0
2020-07-06 13:30:00,154.42,154.46,154.22,154.36,7138.0,147.4712,147.5094,147.2802,147.4139,7138.0
2020-07-06 14:00:00,154.33,154.33,153.79,153.9,10212.0,147.3852,147.3852,146.8695,146.9746,10212.0
2020-07-06 14:30:00,153.9,154.18,153.71,153.79,14060.0,146.9746,147.242,146.7931,146.8695,14060.0
2020-07-06 15:00:00,153.7,153.77,153.24,153.47,9111.0,146.7836,146.8504,146.3443,146.5639,9111.0
2020-07-06 15:30:00,153.51,154.37,153.35,153.65,119485.0,146.6021,147.4234,146.4493,146.7358,119485.0
2020-07-07 09:30:00,152.23,152.78,151.27,151.73,20731.0,145.3797,145.905,144.4629,144.9022,20731.0
2020-07-07 10:00:00,151.84,153.31,151.73,152.74,17270.0,145.0073,146.4111,144.9022,145.8668,17270.0
2020-07-07 10:30:00,152.83,153.46,152.67,153.22,13646.0,145.9527,146.5544,145.7999,146.3252,13646.0
2020-07-07 11:00:00,153.28,154.02,153.09,153.64,17918.0,146.3825,147.0892,146.201,146.7263,17918.0
2020-07-07 11:30:00,153.65,154.02,153.28,153.75,18217.0,146.7358,147.0892,146.3825,146.8313,18217.0
2020-07-07 12:00:00,153.81,153.9,153.33,153.54,7006.0,146.8886,146.9746,146.4302,146.6308,7006.0
2020-07-07 12:30:00,153.43,153.5,152.84,153.1,10827.0,146.5257,146.5926,145.9623,146.2106,10827.0
2020-07-07 13:00:00,153.13,153.26,152.84,153.18,11133.0,146.2392,146.3634,145.9623,146.287,11133.0
2020-07-07 13:30:00,153.06,153.13,152.67,152.72,9805.0,146.1724,146.2392,145.7999,145.8477,9805.0
2020-07-07 14:00:00,152.81,152.91,152.54,152.69,14702.0,145.9336,146.0291,145.6758,145.819,14702.0
2020-07-07 14:30:00,152.64,153.08,152.34,153.08,17409.0,145.7713,146.1915,145.4848,146.1915,17409.0
2020-07-07 15:00:00,153.09,153.09,152.59,152.59,38287.0,146.201,146.201,145.7235,145.7235,38287.0
2020-07-07 15:30:00,152.65,152.82,151.46,151.8,71800.0,145.7808,145.9432,144.6444,144.9691,71800.0
2020-07-08 09:30:00,152.4,152.54,151.91,152.12,7780.0,145.5421,145.6758,145.0741,145.2747,7780.0
2020-07-08 10:00:00,152.11,152.32,150.76,151.53,17123.0,145.2651,145.4657,143.9759,144.7112,17123.0
2020-07-08 10:30:00,151.49,151.84,150.83,151.01,11039.0,144.673,145.0073,144.0427,144.2146,11039.0
2020-07-08 11:00:00,151.01,151.1,149.36,149.98,12821.0,144.2146,144.3006,142.6389,143.231,12821.0
2020-07-08 11:30:00,149.96,150.51,149.88,150.38,14852.0,143.2119,143.7371,143.1355,143.613,14852.0
2020-07-08 12:00:00,150.44,150.61,150.26,150.53,15291.0,143.6703,143.8326,143.4984,143.7562,15291.0
2020-07-08 12:30:00,150.46,150.61,149.96,150.27,15262.0,143.6894,143.8326,143.2119,143.5079,15262.0
2020-07-08 13:00:00,150.26,150.3,149.61,149.68,23078.0,143.4984,143.5366,142.8776,142.9445,23078.0
2020-07-08 13:30:00,149.72,150.0,149.42,149.56,20071.0,142.9827,143.2501,142.6962,142.8299,20071.0
2020-07-08 14:00:00,149.55,150.13,149.33,149.89,17538.0,142.8203,143.3742,142.6102,143.145,17538.0
2020-07-08 14:30:00,149.89,150.01,149.53,149.82,19708.0,143.145,143.2596,142.8012,143.0782,19708.0
2020-07-08 15:00:00,149.89,150.71,149.85,150.53,23785.0,143.145,143.9281,143.1068,143.7562,23785.0
2020-07-08 15:30:00,150.51,150.81,150.02,150.68,55600.0,143.7371,144.0236,143.2692,143.8995,55600.0
2020-07-09 09:30:00,150.78,151.83,150.78,151.43,7972.0,143.995,144.9977,143.995,144.6157,7972.0
2020-07-09 10:00:00,151.53,151.79,150.1,150.24,7026.0,144.7112,144.9595,143.3456,143.4793,7026.0
2020-07-09 10:30:00,150.25,150.32,148.88,148.89,7782.0,143.4888,143.5557,142.1805,142.19,7782.0
2020-07-09 11:00:00,148.77,149.08,147.32,147.88,12516.0,142.0754,142.3715,140.6907,141.2255,12516.0
2020-07-09 11:30:00,147.87,149.5,147.87,149.5,22929.0,141.2159,142.7726,141.2159,142.7726,22929.0
2020-07-09 12:00:00,149.5,149.92,149.34,149.69,5915.0,142.7726,143.1737,142.6198,142.954,5915.0
2020-07-09 12:30:00,149.61,150.01,149.58,149.89,8891.0,142.8776,143.2596,142.849,143.145,8891.0
2020-07-09 13:00:00,149.83,150.45,149.78,150.04,8745.0,143.0877,143.6798,143.04,143.2883,8745.0
2020-07-09 13:30:00,150.08,150.3,150.01,150.2,6500.0,143.3265,143.5366,143.2596,143.4411,6500.0
2020-07-09 14:00:00,150.22,150.89,150.17,150.86,12350.0,143.4602,144.1,143.4124,144.0714,12350.0
2020-07-09 14:30:00,150.75,150.92,150.49,150.8,11067.0,143.9663,144.1287,143.718,144.0141,11067.0
2020-07-09 15:00:00,150.88,151.22,150.38,150.46,13739.0,144.0905,144.4152,143.613,143.6894,13739.0
2020-07-09 15:30:00,150.44,150.67,149.87,150.44,43039.0,143.6703,143.8899,143.1259,143.6703,43039.0
2020-07-10 09:30:00,150.53,150.53,149.71,150.42,6411.0,143.7562,143.7562,142.9731,143.6512,6411.0
2020-07-10 10:00:00,149.78,150.05,148.91,150.05,7974.0,143.04,143.2978,142.2091,143.2978,7974.0
2020-07-10 10:30:00,149.87,150.12,149.73,149.94,5342.0,143.1259,143.3647,142.9922,143.1928,5342.0
2020-07-10 11:00:00,149.88,149.91,149.39,149.52,6141.0,143.1355,143.1641,142.6675,142.7917,6141.0
2020-07-10 11:30:00,149.57,150.51,149.56,150.25,7466.0,142.8394,143.7371,142.8299,143.4888,7466.0
2020-07-10 12:00:00,150.18,150.25,149.81,149.81,4373.0,143.422,143.4888,143.0686,143.0686,4373.0
2020-07-10 12:30:00,149.85,150.66,149.62,150.66,11308.0,143.1068,143.8804,142.8872,143.8804,11308.0
2020-07-10 13:00:00,150.54,150.81,150.04,150.18,10880.0,143.7658,144.0236,143.2883,143.422,10880.0
2020-07-10 13:30:00,150.22,150.23,149.93,149.95,8253.0,143.4602,143.4697,143.1832,143.2023,8253.0
2020-07-10 14:00:00,149.95,150.07,149.92,150.01,6899.0,143.2023,143.3169,143.1737,143.2596,6899.0
2020-07-10 14:30:00,149.94,150.21,149.94,150.21,7840.0,143.1928,143.4506,143.1928,143.4506,7840.0
2020-07-10 15:00:00,150.15,150.63,150.15,150.41,10625.0,143.3933,143.8517,143.3933,143.6416,10625.0
2020-07-10 15:30:00,150.48,150.62,150.09,150.54,46413.0,143.7085,143.8422,143.336,143.7658,46413.0
2020-07-13 09:30:00,151.62,152.61,151.62,152.2,12049.0,144.7972,145.7426,144.7972,145.3511,12049.0
2020-07-13 10:00:00,152.19,152.59,152.02,152.3,6630.0,145.3415,145.7235,145.1792,145.4466,6630.0
2020-07-13 10:30:00,152.21,152.27,151.58,152.0,8055.0,145.3606,145.4179,144.759,145.1601,8055.0
2020-07-13 11:00:00,151.95,152.45,151.95,152.03,9186.0,145.1123,145.5898,145.1123,145.1887,9186.0
2020-07-13 11:30:00,152.03,152.23,151.81,152.14,10159.0,145.1887,145.3797,144.9786,145.2938,10159.0
2020-07-13 12:00:00,152.17,152.72,152.16,152.67,12186.0,145.3224,145.8477,145.3129,145.7999,12186.0
2020-07-13 12:30:00,152.59,152.84,152.55,152.68,12104.0,145.7235,145.9623,145.6853,145.8095,12104.0
2020-07-13 13:00:00,152.69,153.21,152.23,153.12,29181.0,145.819,146.3156,145.3797,146.2297,29181.0
2020-07-13 13:30:00,153.07,153.88,153.07,153.77,14412.0,146.1819,146.9555,146.1819,146.8504,14412.0
2020-07-13 14:00:00,153.86,153.86,152.69,152.77,13458.0,146.9364,146.9364,145.819,145.8954,13458.0
2020-07-13 14:30:00,152.8,153.06,152.46,152.85,14370.0,145.9241,146.1724,145.5994,145.9718,14370.0
2020-07-13 15:00:00,152.87,152.87,151.01,151.18,13936.0,145.9909,145.9909,144.2146,144.377,13936.0
2020-07-13 15:30:00,151.17,151.17,149.83,150.27,71299.0,144.3674,144.3674,143.0877,143.5079,71299.0
2020-07-14 09:30:00,150.12,151.59,149.82,150.62,14201.0,143.3647,144.7685,143.0782,143.8422,14201.0
2020-07-14 10:00:00,150.61,150.85,149.93,150.52,22075.0,143.8326,144.0618,143.1832,143.7467,22075.0
2020-07-14 10:30:00,150.6,151.78,150.29,151.39,25246.0,143.8231,144.95,143.527,144.5775,25246.0
2020-07-14 11:00:00,151.38,151.72,150.73,150.73,18930.0,144.568,144.8927,143.9472,143.9472,18930.0
2020-07-14 11:30:00,150.75,151.15,150.29,150.32,14358.0,143.9663,144.3483,143.527,143.5557,14358.0
2020-07-14 12:00:00,150.33,151.14,150.23,150.91,30887.0,143.5652,144.3388,143.4697,144.1191,30887.0
2020-07-14 12:30:00,150.94,151.25,150.9,150.9,13174.0,144.1478,144.4438,144.1096,144.1096,13174.0
2020-07-14 13:00:00,150.9,151.07,150.42,150.91,16374.0,144.1096,144.2719,143.6512,144.1191,16374.0
2020-07-14 13:30:00,150.94,151.79,150.91,151.54,30358.0,144.1478,144.9595,144.1191,144.7208,30358.0
2020-07-14 14:00:00,151.61,152.46,151.61,152.3,15108.0,144.7876,145.5994,144.7876,145.4466,15108.0
2020-07-14 14:30:00,152.3,153.03,152.2,152.99,34315.0,145.4466,146.1437,145.3511,146.1055,34315.0
2020-07-14 15:00:00,152.97,153.02,152.09,152.66,21690.0,146.0864,146.1342,145.246,145.7904,21690.0
2020-07-14 15:30:00,152.71,153.53,152.49,153.28,29752.0,145.8381,146.6212,145.628,146.3825,29752.0
2020-07-15 09:30:00,155.82,156.5,155.13,156.31,13329.0,148.8082,149.4576,148.1492,149.2761,13329.0
2020-07-15 10:00:00,156.56,156.65,155.68,156.59,3833.0,149.5149,149.6008,148.6745,149.5435,3833.0
2020-07-15 10:30:00,156.63,157.67,156.55,157.42,6456.0,149.5817,150.5749,149.5053,150.3362,6456.0
2020-07-15 11:00:00,157.5,158.41,157.17,158.41,9569.0,150.4126,151.2816,150.0974,151.2816,9569.0
2020-07-15 11:30:00,158.17,158.31,157.27,157.31,9897.0,151.0524,151.1861,150.1929,150.2311,9897.0
2020-07-15 12:00:00,157.36,157.97,157.35,157.8,9535.0,150.2789,150.8614,150.2693,150.6991,9535.0
2020-07-15 12:30:00,157.76,158.06,157.14,158.06,8236.0,150.6609,150.9474,150.0688,150.9474,8236.0
2020-07-15 13:00:00,158.09,158.25,157.75,157.88,16733.0,150.976,151.1288,150.6513,150.7755,16733.0
2020-07-15 13:30:00,157.86,158.36,157.56,157.56,9502.0,150.7564,151.2339,150.4699,150.4699,9502.0
2020-07-15 14:00:00,157.53,158.09,157.53,157.66,11555.0,150.4412,150.976,150.4412,150.5654,11555.0
2020-07-15 14:30:00,157.64,157.75,157.22,157.26,8999.0,150.5463,150.6513,150.1452,150.1834,8999.0
2020-07-15 15:00:00,157.27,157.73,157.1,157.68,15489.0,150.1929,150.6322,150.0306,150.5845,15489.0
2020-07-15 15:30:00,157.75,158.18,157.38,157.56,71867.0,150.6513,151.062,150.298,150.4699,71867.0
2020-07-16 09:30:00,157.63,157.95,156.4,157.29,10005.0,150.5367,150.8423,149.3621,150.212,10005.0
2020-07-16 10:00:00,157.01,157.44,156.7,157.3,7003.0,149.9446,150.3553,149.6486,150.2216,7003.0
2020-07-16 10:30:00,157.44,157.85,157.2,157.56,7734.0,150.3553,150.7468,150.1261,150.4699,7734.0
2020-07-16 11:00:00,157.3,157.68,157.2,157.48,8292.0,150.2216,150.5845,150.1261,150.3935,8292.0
2020-07-16 11:30:00,157.22,157.36,156.31,156.69,15755.0,150.1452,150.2789,149.2761,149.639,15755.0
2020-07-16 12:00:00,156.6,156.85,156.53,156.73,10804.0,149.5531,149.7918,149.4862,149.6772,10804.0
2020-07-16 12:30:00,156.71,157.02,156.32,156.39,3739.0,149.6581,149.9542,149.2857,149.3525,3739.0
2020-07-16 13:00:00,156.39,156.61,156.26,156.59,4379.0,149.3525,149.5626,149.2284,149.5435,4379.0
2020-07-16 13:30:00,156.68,156.68,156.21,156.39,7812.0,149.6295,149.6295,149.1806,149.3525,7812.0
2020-07-16 14:00:00,156.45,157.12,156.45,157.09,9070.0,149.4098,150.0497,149.4098,150.021,9070.0
2020-07-16 14:30:00,157.13,157.29,156.73,156.75,9464.0,150.0592,150.212,149.6772,149.6963,9464.0
2020-07-16 15:00:00,156.81,157.08,156.71,156.82,11423.0,149.7536,150.0115,149.6581,149.7632,11423.0
2020-07-16 15:30:00,156.89,157.31,156.75,157.11,42475.0,149.83,150.2311,149.6963,150.0401,42475.0
2020-07-17 09:30:00,158.02,158.27,157.18,158.08,22458.0,150.9092,151.1479,150.107,150.9665,22458.0
2020-07-17 10:00:00,157.97,158.42,157.74,158.24,6293.0,150.8614,151.2912,150.6418,151.1193,6293.0
2020-07-17 10:30:00,158.3,158.84,158.25,158.57,8088.0,151.1766,151.6923,151.1288,151.4344,8088.0
2020-07-17 11:00:00,158.67,159.37,158.66,159.22,25785.0,151.5299,152.1984,151.5204,152.0552,25785.0
2020-07-17 11:30:00,159.27,159.63,158.97,159.63,12349.0,152.1029,152.4467,151.8164,152.4467,12349.0
2020-07-17 12:00:00,159.69,159.71,159.36,159.56,16869.0,152.504,152.5231,152.1889,152.3799,16869.0
2020-07-17 12:30:00,159.53,159.67,159.06,159.06,16168.0,152.3512,152.4849,151.9024,151.9024,16168.0
2020-07-17 13:00:00,159.04,159.13,158.63,158.8,11634.0,151.8833,151.9692,151.4917,151.6541,11634.0
2020-07-17 13:30:00,158.87,159.25,158.73,159.14,12924.0,151.7209,152.0838,151.5872,151.9788,12924.0
2020-07-17 14:00:00,159.14,159.64,159.06,159.58,14532.0,151.9788,152.4563,151.9024,152.399,14532.0
2020-07-17 14:30:00,159.63,160.24,159.44,160.12,29957.0,152.4467,153.0293,152.2653,152.9147,29957.0
2020-07-17 15:00:00,160.12,160.57,159.92,160.4,38243.0,152.9147,153.3444,152.7237,153.1821,38243.0
2020-07-17 15:30:00,160.39,160.81,159.9,160.03,89444.0,153.1725,153.5736,152.7046,152.8287,89444.0
2020-07-20 09:30:00,159.94,160.5,158.32,158.66,8375.0,152.7428,153.2776,151.1957,151.5204,8375.0
2020-07-20 10:00:00,158.69,159.05,158.46,158.63,6616.0,151.549,151.8928,151.3294,151.4917,6616.0
2020-07-20 10:30:00,158.56,159.17,158.44,158.54,5791.0,151.4249,152.0074,151.3103,151.4058,5791.0
2020-07-20 11:00:00,158.47,158.78,157.73,157.75,13490.0,151.3389,151.635,150.6322,150.6513,13490.0
2020-07-20 11:30:00,157.77,157.77,157.01,157.27,11999.0,150.6704,150.6704,149.9446,150.1929,11999.0
2020-07-20 12:00:00,157.29,157.42,157.06,157.21,6370.0,150.212,150.3362,149.9924,150.1356,6370.0
2020-07-20 12:30:00,157.21,157.3,156.87,157.11,7295.0,150.1356,150.2216,149.8109,150.0401,7295.0
2020-07-20 13:00:00,157.11,157.39,156.95,157.24,6409.0,150.0401,150.3075,149.8873,150.1643,6409.0
2020-07-20 13:30:00,157.27,157.59,157.09,157.28,12939.0,150.1929,150.4985,150.021,150.2025,12939.0
2020-07-20 14:00:00,157.09,157.14,156.9,157.04,2823.0,150.021,150.0688,149.8396,149.9733,2823.0
2020-07-20 14:30:00,157.09,157.43,157.08,157.36,7815.0,150.021,150.3457,150.0115,150.2789,7815.0
2020-07-20 15:00:00,157.29,157.92,157.29,157.9,8913.0,150.212,150.8137,150.212,150.7946,8913.0
2020-07-20 15:30:00,157.91,158.06,157.4,157.41,41029.0,150.8041,150.9474,150.3171,150.3266,41029.0
2020-07-21 09:30:00,157.52,158.3,157.32,158.09,18027.0,150.4317,151.1766,150.2407,150.976,18027.0
2020-07-21 10:00:00,158.17,158.52,158.03,158.03,21194.0,151.0524,151.3867,150.9187,150.9187,21194.0
2020-07-21 10:30:00,158.08,158.08,157.24,157.36,10306.0,150.9665,150.9665,150.1643,150.2789,10306.0
2020-07-21 11:00:00,157.49,157.49,156.67,156.78,9949.0,150.403,150.403,149.6199,149.725,9949.0
2020-07-21 11:30:00,156.77,156.99,156.48,156.56,8474.0,149.7154,149.9255,149.4385,149.5149,8474.0
2020-07-21 12:00:00,156.52,156.87,156.17,156.87,19011.0,149.4767,149.8109,149.1424,149.8109,19011.0
2020-07-21 12:30:00,156.88,157.22,156.81,157.14,7354.0,149.8205,150.1452,149.7536,150.0688,7354.0
2020-07-21 13:00:00,157.09,157.17,156.6,156.98,6836.0,150.021,150.0974,149.5531,149.916,6836.0
2020-07-21 13:30:00,157.01,157.69,157.0,157.5,12401.0,149.9446,150.594,149.9351,150.4126,12401.0
2020-07-21 14:00:00,157.47,157.56,157.28,157.51,5225.0,150.3839,150.4699,150.2025,150.4221,5225.0
2020-07-21 14:30:00,157.51,157.66,157.16,157.58,6223.0,150.4221,150.5654,150.0879,150.489,6223.0
2020-07-21 15:00:00,157.35,157.55,157.16,157.31,10660.0,150.2693,150.4603,150.0879,150.2311,10660.0
2020-07-21 15:30:00,157.31,157.33,156.9,157.17,52941.0,150.2311,150.2502,149.8396,150.0974,52941.0
2020-07-22 09:30:00,157.08,157.72,156.83,156.93,7126.0,150.0115,150.6227,149.7727,149.8682,7126.0
2020-07-22 10:00:00,156.95,157.49,156.56,156.56,9974.0,149.8873,150.403,149.5149,149.5149,9974.0
2020-07-22 10:30:00,156.54,156.92,156.22,156.92,11228.0,149.4958,149.8587,149.1902,149.8587,11228.0
2020-07-22 11:00:00,157.09,157.09,156.72,156.8,10450.0,150.021,150.021,149.6677,149.7441,10450.0
2020-07-22 11:30:00,156.79,157.37,156.7,157.37,10867.0,149.7345,150.2884,149.6486,150.2884,10867.0
2020-07-22 12:00:00,157.37,157.69,157.21,157.58,9541.0,150.2884,150.594,150.1356,150.489,9541.0
2020-07-22 12:30:00,157.59,157.69,157.5,157.69,11686.0,150.4985,150.594,150.4126,150.594,11686.0
2020-07-22 13:00:00,157.67,157.72,157.55,157.58,13962.0,150.5749,150.6227,150.4603,150.489,13962.0
2020-07-22 13:30:00,157.67,157.68,156.8,156.8,14657.0,150.5749,150.5845,149.7441,149.7441,14657.0
2020-07-22 14:00:00,156.95,157.26,156.95,157.19,7130.0,149.8873,150.1834,149.8873,150.1165,7130.0
2020-07-22 14:30:00,157.23,157.52,157.16,157.47,6075.0,150.1547,150.4317,150.0879,150.3839,6075.0
2020-07-22 15:00:00,157.42,157.6,157.12,157.5,8207.0,150.3362,150.5081,150.0497,150.4126,8207.0
2020-07-22 15:30:00,157.56,158.05,157.31,157.75,44098.0,150.4699,150.9378,150.2311,150.6513,44098.0
2020-07-23 09:30:00,158.23,159.14,157.79,158.45,15194.0,151.1097,151.9788,150.6895,151.3198,15194.0
2020-07-23 10:00:00,158.45,158.69,158.03,158.62,12592.0,151.3198,151.549,150.9187,151.4822,12592.0
2020-07-23 10:30:00,158.61,159.06,158.03,158.17,11579.0,151.4726,151.9024,150.9187,151.0524,11579.0
2020-07-23 11:00:00,158.21,158.53,158.1,158.53,6168.0,151.0906,151.3962,150.9856,151.3962,6168.0
2020-07-23 11:30:00,158.27,158.63,158.03,158.03,4472.0,151.1479,151.4917,150.9187,150.9187,4472.0
2020-07-23 12:00:00,158.06,158.09,157.66,158.09,7974.0,150.9474,150.976,150.5654,150.976,7974.0
2020-07-23 12:30:00,158.11,158.18,157.95,158.02,3655.0,150.9951,151.062,150.8423,150.9092,3655.0
2020-07-23 13:00:00,158.07,158.28,157.55,157.7,4865.0,150.9569,151.1575,150.4603,150.6036,4865.0
2020-07-23 13:30:00,157.58,157.58,156.97,157.46,5506.0,150.489,150.489,149.9064,150.3744,5506.0
2020-07-23 14:00:00,157.46,157.79,157.11,157.76,15701.0,150.3744,150.6895,150.0401,150.6609,15701.0
2020-07-23 14:30:00,157.89,158.5,157.49,158.42,16435.0,150.785,151.3676,150.403,151.2912,16435.0
2020-07-23 15:00:00,158.46,158.57,158.1,158.21,19220.0,151.3294,151.4344,150.9856,151.0906,19220.0
2020-07-23 15:30:00,158.0,158.51,157.37,158.11,71399.0,150.8901,151.3771,150.2884,150.9951,71399.0
2020-07-24 09:30:00,158.14,158.14,156.3,157.84,14660.0,151.0238,151.0238,149.2666,150.7373,14660.0
2020-07-24 10:00:00,157.84,158.08,157.38,157.48,8900.0,150.7373,150.9665,150.298,150.3935,8900.0
2020-07-24 10:30:00,157.35,157.45,156.54,156.93,10675.0,150.2693,150.3648,149.4958,149.8682,10675.0
2020-07-24 11:00:00,157.02,157.29,156.75,156.96,4388.0,149.9542,150.212,149.6963,149.8969,4388.0
2020-07-24 11:30:00,157.12,157.14,156.69,156.77,6715.0,150.0497,150.0688,149.639,149.7154,6715.0
2020-07-24 12:00:00,156.56,156.64,156.22,156.23,5394.0,149.5149,149.5913,149.1902,149.1997,5394.0
2020-07-24 12:30:00,156.28,156.33,154.9,155.2,9321.0,149.2475,149.2952,147.9296,148.2161,9321.0
2020-07-24 13:00:00,155.1,155.86,154.86,155.86,5472.0,148.1206,148.8464,147.8914,148.8464,5472.0
2020-07-24 13:30:00,155.88,156.26,155.58,156.06,5686.0,148.8655,149.2284,148.579,149.0374,5686.0
2020-07-24 14:00:00,156.11,156.71,156.11,156.52,8560.0,149.0851,149.6581,149.0851,149.4767,8560.0
2020-07-24 14:30:00,156.64,156.9,156.39,156.45,5867.0,149.5913,149.8396,149.3525,149.4098,5867.0
2020-07-24 15:00:00,156.57,156.88,156.27,156.29,9233.0,149.5244,149.8205,149.2379,149.257,9233.0
2020-07-24 15:30:00,156.24,156.7,156.0,156.47,42279.0,149.2093,149.6486,148.9801,149.4289,42279.0
2020-07-27 09:30:00,156.35,157.69,156.34,157.43,7433.0,149.3143,150.594,149.3048,150.3457,7433.0
2020-07-27 10:00:00,157.64,158.19,157.2,158.08,4143.0,150.5463,151.0715,150.1261,150.9665,4143.0
2020-07-27 10:30:00,157.84,158.0,157.56,157.61,5901.0,150.7373,150.8901,150.4699,150.5176,5901.0
2020-07-27 11:00:00,157.62,158.13,157.52,157.64,9304.0,150.5272,151.0142,150.4317,150.5463,9304.0
2020-07-27 11:30:00,157.64,158.01,157.42,157.72,7699.0,150.5463,150.8996,150.3362,150.6227,7699.0
2020-07-27 12:00:00,157.75,158.02,157.6,158.02,15318.0,150.6513,150.9092,150.5081,150.9092,15318.0
2020-07-27 12:30:00,158.2,158.79,158.17,158.68,7088.0,151.0811,151.6445,151.0524,151.5395,7088.0
2020-07-27 13:00:00,158.68,158.82,158.09,158.3,18556.0,151.5395,151.6732,150.976,151.1766,18556.0
2020-07-27 13:30:00,158.25,158.37,157.83,157.85,18030.0,151.1288,151.2434,150.7277,150.7468,18030.0
2020-07-27 14:00:00,157.82,157.87,157.41,157.6,16966.0,150.7182,150.7659,150.3266,150.5081,16966.0
2020-07-27 14:30:00,157.58,157.61,157.1,157.25,12393.0,150.489,150.5176,150.0306,150.1738,12393.0
2020-07-27 15:00:00,157.26,158.01,157.26,157.86,13366.0,150.1834,150.8996,150.1834,150.7564,13366.0
2020-07-27 15:30:00,157.83,158.0,157.54,157.7,63773.0,150.7277,150.8901,150.4508,150.6036,63773.0
2020-07-28 09:30:00,157.27,157.33,155.87,156.2,11316.0,150.1929,150.2502,148.8559,149.1711,11316.0
2020-07-28 10:00:00,156.27,157.22,155.85,156.99,8557.0,149.2379,150.1452,148.8368,149.9255,8557.0
2020-07-28 10:30:00,157.03,158.04,156.89,157.05,17453.0,149.9637,150.9283,149.83,149.9828,17453.0
2020-07-28 11:00:00,157.0,157.22,156.4,157.05,17771.0,149.9351,150.1452,149.3621,149.9828,17771.0
2020-07-28 11:30:00,157.02,158.37,157.01,158.34,11920.0,149.9542,151.2434,149.9446,151.2148,11920.0
2020-07-28 12:00:00,158.35,158.66,157.17,157.37,51569.0,151.2243,151.5204,150.0974,150.2884,51569.0
2020-07-28 12:30:00,157.32,157.68,157.23,157.51,6400.0,150.2407,150.5845,150.1547,150.4221,6400.0
2020-07-28 13:00:00,157.63,157.94,157.47,157.84,7216.0,150.5367,150.8328,150.3839,150.7373,7216.0
2020-07-28 13:30:00,157.82,158.09,157.82,157.94,7674.0,150.7182,150.976,150.7182,150.8328,7674.0
2020-07-28 14:00:00,157.93,158.37,157.72,158.12,11059.0,150.8232,151.2434,150.6227,151.0047,11059.0
2020-07-28 14:30:00,158.15,158.37,157.63,157.88,16765.0,151.0333,151.2434,150.5367,150.7755,16765.0
2020-07-28 15:00:00,157.96,158.08,157.78,157.8,15390.0,150.8519,150.9665,150.68,150.6991,15390.0
2020-07-28 15:30:00,157.78,157.98,156.91,157.2,44984.0,150.68,150.871,149.8491,150.1261,44984.0
2020-07-29 09:30:00,157.8,161.12,157.8,160.89,34963.0,150.6991,153.8697,150.6991,153.65,34963.0
2020-07-29 10:00:00,160.84,162.17,160.58,162.16,37473.0,153.6023,154.8724,153.354,154.8629,37473.0
2020-07-29 10:30:00,162.06,162.75,161.68,162.45,34819.0,154.7674,155.4263,154.4045,155.1398,34819.0
2020-07-29 11:00:00,162.35,162.66,162.06,162.4,31379.0,155.0443,155.3404,154.7674,155.0921,31379.0
2020-07-29 11:30:00,162.37,163.28,162.28,163.28,18286.0,155.0634,155.9325,154.9775,155.9325,18286.0
2020-07-29 12:00:00,163.23,163.33,162.66,162.8,21752.0,155.8847,155.9802,155.3404,155.4741,21752.0
2020-07-29 12:30:00,162.86,163.34,162.42,162.42,16016.0,155.5314,155.9898,155.1112,155.1112,16016.0
2020-07-29 13:00:00,162.37,162.56,161.81,162.35,12343.0,155.0634,155.2449,154.5286,155.0443,12343.0
2020-07-29 13:30:00,162.35,162.65,162.35,162.45,17755.0,155.0443,155.3308,155.0443,155.1398,17755.0
2020-07-29 14:00:00,162.59,162.96,162.43,162.52,12499.0,155.2735,155.6269,155.1207,155.2067,12499.0
2020-07-29 14:30:00,162.56,162.95,162.23,162.23,21665.0,155.2449,155.6173,154.9297,154.9297,21665.0
2020-07-29 15:00:00,162.2,162.67,161.8,162.55,17560.0,154.9011,155.3499,154.5191,155.2353,17560.0
2020-07-29 15:30:00,162.5,162.78,161.43,161.73,72053.0,155.1876,155.455,154.1657,154.4522,72053.0
2020-07-30 09:30:00,159.08,159.79,158.13,158.3,29474.0,151.9215,152.5995,151.0142,151.1766,29474.0
2020-07-30 10:00:00,158.3,159.32,158.24,159.32,26177.0,151.1766,152.1507,151.1193,152.1507,26177.0
2020-07-30 10:30:00,159.42,159.81,159.0,159.25,11528.0,152.2462,152.6186,151.8451,152.0838,11528.0
2020-07-30 11:00:00,159.31,159.67,158.93,159.67,8230.0,152.1411,152.4849,151.7782,152.4849,8230.0
2020-07-30 11:30:00,159.58,159.84,159.29,159.37,3158.0,152.399,152.6473,152.122,152.1984,3158.0
2020-07-30 12:00:00,159.43,160.16,159.26,160.01,7524.0,152.2557,152.9529,152.0934,152.8096,7524.0
2020-07-30 12:30:00,160.05,160.06,159.7,159.84,5530.0,152.8478,152.8574,152.5136,152.6473,5530.0
2020-07-30 13:00:00,159.81,160.49,159.8,160.22,5865.0,152.6186,153.268,152.6091,153.0102,5865.0
2020-07-30 13:30:00,160.24,160.84,160.19,160.68,6997.0,153.0293,153.6023,152.9815,153.4495,6997.0
2020-07-30 14:00:00,160.77,160.8,160.28,160.42,18262.0,153.5354,153.5641,153.0675,153.2012,18262.0
2020-07-30 14:30:00,160.4,160.95,160.3,160.83,13672.0,153.1821,153.7073,153.0866,153.5927,13672.0
2020-07-30 15:00:00,160.88,161.16,160.74,161.16,12786.0,153.6405,153.9079,153.5068,153.9079,12786.0
2020-07-30 15:30:00,161.27,161.46,160.7,161.17,41061.0,154.0129,154.1944,153.4686,153.9174,41061.0
2020-07-31 09:30:00,160.22,160.65,159.63,160.5,9924.0,153.0102,153.4208,152.4467,153.2776,9924.0
2020-07-31 10:00:00,160.13,160.24,159.04,159.08,12129.0,152.9242,153.0293,151.8833,151.9215,12129.0
2020-07-31 10:30:00,159.08,159.15,157.93,158.37,8060.0,151.9215,151.9883,150.8232,151.2434,8060.0
2020-07-31 11:00:00,158.38,159.01,157.88,158.64,8092.0,151.253,151.8546,150.7755,151.5013,8092.0
2020-07-31 11:30:00,158.45,158.53,157.93,158.05,5650.0,151.3198,151.3962,150.8232,150.9378,5650.0
2020-07-31 12:00:00,158.05,158.05,157.37,157.99,5076.0,150.9378,150.9378,150.2884,150.8805,5076.0
2020-07-31 12:30:00,157.93,157.93,157.43,157.49,4910.0,150.8232,150.8232,150.3457,150.403,4910.0
2020-07-31 13:00:00,157.54,157.98,157.5,157.94,6424.0,150.4508,150.871,150.4126,150.8328,6424.0
2020-07-31 13:30:00,157.96,158.11,157.52,157.55,9459.0,150.8519,150.9951,150.4317,150.4603,9459.0
2020-07-31 14:00:00,157.58,157.69,157.31,157.35,9492.0,150.489,150.594,150.2311,150.2693,9492.0
2020-07-31 14:30:00,157.41,157.79,157.27,157.67,20283.0,150.3266,150.6895,150.1929,150.5749,20283.0
2020-07-31 15:00:00,157.72,158.45,157.72,158.09,19239.0,150.6227,151.3198,150.6227,150.976,19239.0
2020-07-31 15:30:00,158.1,159.63,158.03,159.62,84173.0,150.9856,152.4467,150.9187,152.4372,84173.0
2020-08-03 09:30:00,159.94,162.65,159.94,162.5,23284.0,152.7428,155.3308,152.7428,155.1876,23284.0
2020-08-03 10:00:00,162.63,162.9,160.46,160.69,12812.0,155.3117,155.5696,153.2394,153.459,12812.0
2020-08-03 10:30:00,160.78,161.48,160.78,161.34,10805.0,153.545,154.2135,153.545,154.0798,10805.0
2020-08-03 11:00:00,161.25,161.61,160.74,161.44,11043.0,153.9938,154.3376,153.5068,154.1753,11043.0
2020-08-03 11:30:00,161.39,161.81,160.89,161.06,11020.0,154.1275,154.5286,153.65,153.8124,11020.0
2020-08-03 12:00:00,161.0,161.99,160.88,160.89,23791.0,153.7551,154.7005,153.6405,153.65,23791.0
2020-08-03 12:30:00,160.88,161.97,160.88,161.86,11984.0,153.6405,154.6814,153.6405,154.5764,11984.0
2020-08-03 13:00:00,161.91,162.34,161.84,162.06,13283.0,154.6241,155.0348,154.5573,154.7674,13283.0
2020-08-03 13:30:00,162.13,162.35,161.99,162.27,11738.0,154.8342,155.0443,154.7005,154.9679,11738.0
2020-08-03 14:00:00,162.33,162.33,161.47,161.73,15580.0,155.0252,155.0252,154.2039,154.4522,15580.0
2020-08-03 14:30:00,161.77,162.14,161.58,161.74,13190.0,154.4904,154.8438,154.309,154.4618,13190.0
2020-08-03 15:00:00,161.74,161.99,161.49,161.53,17216.0,154.4618,154.7005,154.223,154.2612,17216.0
2020-08-03 15:30:00,161.55,161.99,160.89,160.95,60860.0,154.2803,154.7005,153.65,153.7073,60860.0
2020-08-04 09:30:00,161.58,164.12,157.53,158.81,52125.0,154.309,156.7347,150.4412,151.6636,52125.0
2020-08-04 10:00:00,158.79,160.39,157.58,158.44,58216.0,151.6445,153.1725,150.489,151.3103,58216.0
2020-08-04 10:30:00,158.63,162.27,158.26,160.67,42892.0,151.4917,154.9679,151.1384,153.4399,42892.0
2020-08-04 11:00:00,160.44,161.04,160.3,160.68,15141.0,153.2203,153.7933,153.0866,153.4495,15141.0
2020-08-04 11:30:00,160.72,160.74,159.42,159.59,10654.0,153.4877,153.5068,152.2462,152.4085,10654.0
2020-08-04 12:00:00,159.42,159.42,157.92,159.18,20349.0,152.2462,152.2462,150.8137,152.017,20349.0
2020-08-04 12:30:00,159.26,159.77,158.8,159.01,18836.0,152.0934,152.5804,151.6541,151.8546,18836.0
2020-08-04 13:00:00,159.01,159.36,158.63,159.07,14512.0,151.8546,152.1889,151.4917,151.9119,14512.0
2020-08-04 13:30:00,159.16,159.48,159.08,159.13,12881.0,151.9979,152.3035,151.9215,151.9692,12881.0
2020-08-04 14:00:00,159.13,159.23,157.3,157.3,14721.0,151.9692,152.0647,150.2216,150.2216,14721.0
2020-08-04 14:30:00,157.48,158.27,157.33,158.27,19466.0,150.3935,151.1479,150.2502,151.1479,19466.0
2020-08-04 15:00:00,158.25,158.71,157.96,158.22,20529.0,151.1288,151.5681,150.8519,151.1002,20529.0
2020-08-04 15:30:00,158.17,158.32,157.77,157.92,66926.0,151.0524,151.1957,150.6704,150.8137,66926.0
2020-08-05 09:30:00,159.7,159.91,159.01,159.36,9246.0,152.5136,152.7141,151.8546,152.1889,9246.0
2020-08-05 10:00:00,159.07,159.25,158.56,158.82,9382.0,151.9119,152.0838,151.4249,151.6732,9382.0
2020-08-05 10:30:00,158.75,158.81,157.93,158.66,9450.0,151.6063,151.6636,150.8232,151.5204,9450.0
2020-08-05 11:00:00,158.74,158.74,158.27,158.56,10747.0,151.5968,151.5968,151.1479,151.4249,10747.0
2020-08-05 11:30:00,158.69,158.85,158.18,158.18,17762.0,151.549,151.7018,151.062,151.062,17762.0
2020-08-05 12:00:00,158.18,158.35,157.71,158.31,9634.0,151.062,151.2243,150.6131,151.1861,9634.0
2020-08-05 12:30:00,158.39,158.66,158.03,158.1,10806.0,151.2625,151.5204,150.9187,150.9856,10806.0
2020-08-05 13:00:00,158.16,158.23,157.95,158.1,13133.0,151.0429,151.1097,150.8423,150.9856,13133.0
2020-08-05 13:30:00,158.1,158.15,157.8,157.97,12408.0,150.9856,151.0333,150.6991,150.8614,12408.0
2020-08-05 14:00:00,158.02,158.24,157.92,157.95,13220.0,150.9092,151.1193,150.8137,150.8423,13220.0
2020-08-05 14:30:00,157.93,158.07,157.89,158.04,15274.0,150.8232,150.9569,150.785,150.9283,15274.0
2020-08-05 15:00:00,158.0,158.05,157.68,157.78,9454.0,150.8901,150.9378,150.5845,150.68,9454.0
2020-08-05 15:30:00,157.8,157.87,157.12,157.69,38276.0,150.6991,150.7659,150.0497,150.594,38276.0
2020-08-06 09:30:00,157.65,157.65,156.11,156.39,29918.0,150.5558,150.5558,149.0851,149.3525,29918.0
2020-08-06 10:00:00,156.25,156.4,154.9,155.47,22741.0,149.2188,149.3621,147.9296,148.4739,22741.0
2020-08-06 10:30:00,155.43,156.01,154.77,155.95,34047.0,148.4357,148.9896,147.8054,148.9323,34047.0
2020-08-06 11:00:00,155.94,156.09,155.09,155.09,12138.0,148.9228,149.066,148.111,148.111,12138.0
2020-08-06 11:30:00,155.07,155.53,155.0,155.43,16735.0,148.0919,148.5312,148.0251,148.4357,16735.0
2020-08-06 12:00:00,155.51,155.63,155.01,155.43,11147.0,148.5121,148.6267,148.0346,148.4357,11147.0
2020-08-06 12:30:00,155.47,155.56,155.24,155.34,9640.0,148.4739,148.5599,148.2543,148.3498,9640.0
2020-08-06 13:00:00,155.26,155.26,154.65,154.65,8298.0,148.2734,148.2734,147.6908,147.6908,8298.0
2020-08-06 13:30:00,154.7,155.35,154.64,155.35,12519.0,147.7386,148.3593,147.6813,148.3593,12519.0
2020-08-06 14:00:00,155.34,155.59,155.23,155.49,9706.0,148.3498,148.5885,148.2447,148.493,9706.0
2020-08-06 14:30:00,155.6,155.63,155.13,155.18,10025.0,148.5981,148.6267,148.1492,148.197,10025.0
2020-08-06 15:00:00,155.2,155.72,155.19,155.54,10895.0,148.2161,148.7127,148.2065,148.5408,10895.0
2020-08-06 15:30:00,155.62,156.03,155.48,155.98,43340.0,148.6172,149.0087,148.4835,148.961,43340.0
2020-08-07 09:30:00,155.9,157.14,155.25,155.44,10149.0,148.8846,150.0688,148.2638,148.4453,10149.0
2020-08-07 10:00:00,155.71,156.04,155.35,155.55,12001.0,148.7031,149.0183,148.3593,148.5503,12001.0
2020-08-07 10:30:00,155.52,155.77,155.01,155.09,10795.0,148.5217,148.7604,148.0346,148.111,10795.0
2020-08-07 11:00:00,155.09,155.51,154.69,154.97,18932.0,148.111,148.5121,147.729,147.9964,18932.0
2020-08-07 11:30:00,155.02,155.31,154.11,154.35,14573.0,148.0442,148.3211,147.1751,147.4043,14573.0
2020-08-07 12:00:00,154.28,154.69,154.06,154.43,9786.0,147.3375,147.729,147.1274,147.4807,9786.0
2020-08-07 12:30:00,154.4,154.86,154.25,154.3,10388.0,147.4521,147.8914,147.3088,147.3566,10388.0
2020-08-07 13:00:00,154.26,154.32,153.72,153.76,8295.0,147.3184,147.3757,146.8027,146.8409,8295.0
2020-08-07 13:30:00,153.79,154.22,153.32,153.32,12619.0,146.8695,147.2802,146.4207,146.4207,12619.0
2020-08-07 14:00:00,153.42,153.53,152.99,153.03,11664.0,146.5162,146.6212,146.1055,146.1437,11664.0
2020-08-07 14:30:00,153.01,153.29,152.93,153.17,13787.0,146.1246,146.392,146.0482,146.2774,13787.0
2020-08-07 15:00:00,153.15,153.42,152.37,152.77,28312.0,146.2583,146.5162,145.5134,145.8954,28312.0
2020-08-07 15:30:00,152.84,154.45,152.81,154.15,72334.0,145.9623,147.4998,145.9336,147.2133,72334.0
2020-08-10 09:30:00,154.1,154.67,153.52,154.67,8523.0,147.1656,147.7099,146.6117,147.7099,8523.0
2020-08-10 10:00:00,154.42,154.86,153.95,154.26,12931.0,147.4712,147.8914,147.0223,147.3184,12931.0
2020-08-10 10:30:00,154.25,155.21,154.24,154.94,20989.0,147.3088,148.2256,147.2993,147.9678,20989.0
2020-08-10 11:00:00,154.89,156.41,154.88,156.28,29495.0,147.92,149.3716,147.9105,149.2475,29495.0
2020-08-10 11:30:00,156.24,156.42,155.22,155.39,10957.0,149.2093,149.3812,148.2352,148.3975,10957.0
2020-08-10 12:00:00,155.48,155.81,155.19,155.21,6992.0,148.4835,148.7986,148.2065,148.2256,6992.0
2020-08-10 12:30:00,155.17,155.7,155.06,155.63,12211.0,148.1874,148.6936,148.0824,148.6267,12211.0
2020-08-10 13:00:00,155.62,155.63,155.28,155.54,14455.0,148.6172,148.6267,148.2925,148.5408,14455.0
2020-08-10 13:30:00,155.59,156.0,155.57,155.91,14999.0,148.5885,148.9801,148.5694,148.8941,14999.0
2020-08-10 14:00:00,155.87,156.07,155.65,155.86,16441.0,148.8559,149.0469,148.6458,148.8464,16441.0
2020-08-10 14:30:00,155.86,156.0,155.73,155.94,18254.0,148.8464,148.9801,148.7222,148.9228,18254.0
2020-08-10 15:00:00,155.98,156.9,155.92,156.5,66906.0,148.961,149.8396,148.9037,149.4576,66906.0
2020-08-10 15:30:00,156.54,156.71,155.84,155.88,108798.0,149.4958,149.6581,148.8273,148.8655,108798.0
2020-08-11 09:30:00,156.71,158.65,156.24,157.76,33794.0,149.6581,151.5108,149.2093,150.6609,33794.0
2020-08-11 10:00:00,157.92,158.58,157.77,158.47,29345.0,150.8137,151.444,150.6704,151.3389,29345.0
2020-08-11 10:30:00,158.44,158.91,158.29,158.91,16197.0,151.3103,151.7591,151.167,151.7591,16197.0
2020-08-11 11:00:00,158.82,158.99,158.2,158.95,28217.0,151.6732,151.8355,151.0811,151.7973,28217.0
2020-08-11 11:30:00,159.04,159.65,158.74,158.74,23117.0,151.8833,152.4658,151.5968,151.5968,23117.0
2020-08-11 12:00:00,158.87,159.12,158.53,158.99,15852.0,151.7209,151.9597,151.3962,151.8355,15852.0
2020-08-11 12:30:00,158.87,159.54,158.84,159.51,17144.0,151.7209,152.3608,151.6923,152.3321,17144.0
2020-08-11 13:00:00,159.53,159.98,159.38,159.9,15970.0,152.3512,152.781,152.208,152.7046,15970.0
2020-08-11 13:30:00,159.92,160.14,159.85,160.13,20940.0,152.7237,152.9338,152.6568,152.9242,20940.0
2020-08-11 14:00:00,160.2,160.26,159.76,159.76,23737.0,152.9911,153.0484,152.5709,152.5709,23737.0
2020-08-11 14:30:00,159.85,160.08,159.52,160.08,16772.0,152.6568,152.8765,152.3417,152.8765,16772.0
2020-08-11 15:00:00,160.08,160.1,158.96,159.4,17109.0,152.8765,152.8956,151.8069,152.2271,17109.0
2020-08-11 15:30:00,159.3,159.74,158.66,158.73,85926.0,152.1316,152.5518,151.5204,151.5872,85926.0
2020-08-12 09:30:00,159.33,159.85,158.78,158.9,15509.0,152.1602,152.6568,151.635,151.7496,15509.0
2020-08-12 10:00:00,159.16,159.96,159.1,159.7,15031.0,151.9979,152.7619,151.9406,152.5136,15031.0
2020-08-12 10:30:00,159.79,160.06,159.72,159.81,7359.0,152.5995,152.8574,152.5327,152.6186,7359.0
2020-08-12 11:00:00,159.84,160.49,159.33,160.43,38677.0,152.6473,153.268,152.1602,153.2107,38677.0
2020-08-12 11:30:00,160.4,160.97,160.18,160.97,12354.0,153.1821,153.7264,152.972,153.7264,12354.0
2020-08-12 12:00:00,160.93,160.97,160.26,160.33,9599.0,153.6882,153.7264,153.0484,153.1152,9599.0
2020-08-12 12:30:00,160.3,160.64,160.17,160.62,6686.0,153.0866,153.4113,152.9624,153.3922,6686.0
2020-08-12 13:00:00,160.61,160.74,160.19,160.28,7860.0,153.3826,153.5068,152.9815,153.0675,7860.0
2020-08-12 13:30:00,160.3,160.81,160.2,160.77,18823.0,153.0866,153.5736,152.9911,153.5354,18823.0
2020-08-12 14:00:00,160.74,160.74,160.16,160.19,11452.0,153.5068,153.5068,152.9529,152.9815,11452.0
2020-08-12 14:30:00,160.19,160.4,159.77,160.38,10322.0,152.9815,153.1821,152.5804,153.163,10322.0
2020-08-12 15:00:00,160.29,160.84,160.29,160.76,8432.0,153.077,153.6023,153.077,153.5259,8432.0
2020-08-12 15:30:00,160.77,160.87,160.38,160.5,44873.0,153.5354,153.6309,153.163,153.2776,44873.0
2020-08-13 09:30:00,159.53,160.27,159.09,159.55,9838.0,152.3512,153.0579,151.931,152.3703,9838.0
2020-08-13 10:00:00,159.77,160.25,159.25,160.0,4352.0,152.5804,153.0388,152.0838,152.8001,4352.0
2020-08-13 10:30:00,160.24,160.33,159.0,159.32,5017.0,153.0293,153.1152,151.8451,152.1507,5017.0
2020-08-13 11:00:00,159.21,159.44,158.97,159.2,5278.0,152.0456,152.2653,151.8164,152.0361,5278.0
2020-08-13 11:30:00,159.17,159.75,159.06,159.59,7172.0,152.0074,152.5613,151.9024,152.4085,7172.0
2020-08-13 12:00:00,159.75,160.02,159.57,159.66,4423.0,152.5613,152.8192,152.3894,152.4754,4423.0
2020-08-13 12:30:00,159.72,160.04,159.5,159.71,4323.0,152.5327,152.8383,152.3226,152.5231,4323.0
2020-08-13 13:00:00,159.61,159.71,159.39,159.5,4206.0,152.4276,152.5231,152.2175,152.3226,4206.0
2020-08-13 13:30:00,159.41,159.87,159.29,159.78,6136.0,152.2366,152.6759,152.122,152.59,6136.0
2020-08-13 14:00:00,159.66,159.81,158.93,159.28,6259.0,152.4754,152.6186,151.7782,152.1125,6259.0
2020-08-13 14:30:00,159.3,159.33,158.62,158.65,9016.0,152.1316,152.1602,151.4822,151.5108,9016.0
2020-08-13 15:00:00,158.77,159.2,158.7,159.15,5677.0,151.6254,152.0361,151.5586,151.9883,5677.0
2020-08-13 15:30:00,159.08,159.28,158.93,159.23,35117.0,151.9215,152.1125,151.7782,152.0647,35117.0
2020-08-14 09:30:00,158.15,159.01,158.05,158.94,9476.0,151.0333,151.8546,150.9378,151.7878,9476.0
2020-08-14 10:00:00,159.0,159.28,158.68,158.68,7845.0,151.8451,152.1125,151.5395,151.5395,7845.0
2020-08-14 10:30:00,158.77,159.84,158.71,159.49,11865.0,151.6254,152.6473,151.5681,152.313,11865.0
2020-08-14 11:00:00,159.58,159.9,159.5,159.5,8245.0,152.399,152.7046,152.3226,152.3226,8245.0
2020-08-14 11:30:00,159.53,159.53,158.72,158.77,4197.0,152.3512,152.3512,151.5777,151.6254,4197.0
2020-08-14 12:00:00,158.93,158.93,158.37,158.37,6100.0,151.7782,151.7782,151.2434,151.2434,6100.0
2020-08-14 12:30:00,158.44,159.04,158.44,158.82,7364.0,151.3103,151.8833,151.3103,151.6732,7364.0
2020-08-14 13:00:00,158.84,158.96,158.73,158.78,6058.0,151.6923,151.8069,151.5872,151.635,6058.0
2020-08-14 13:30:00,158.84,158.97,158.61,158.97,5108.0,151.6923,151.8164,151.4726,151.8164,5108.0
2020-08-14 14:00:00,158.97,159.37,158.81,159.09,6935.0,151.8164,152.1984,151.6636,151.931,6935.0
2020-08-14 14:30:00,159.09,159.11,158.69,158.78,5086.0,151.931,151.9501,151.549,151.635,5086.0
2020-08-14 15:00:00,158.81,158.81,158.42,158.55,7032.0,151.6636,151.6636,151.2912,151.4153,7032.0
2020-08-14 15:30:00,158.49,158.81,158.14,158.76,30367.0,151.358,151.6636,151.0238,151.6159,30367.0
2020-08-17 09:30:00,158.7,160.7,158.7,160.51,7490.0,151.5586,153.4686,151.5586,153.2871,7490.0
2020-08-17 10:00:00,160.47,160.47,158.96,159.15,6945.0,153.2489,153.2489,151.8069,151.9883,6945.0
2020-08-17 10:30:00,159.13,159.15,158.69,158.89,6007.0,151.9692,151.9883,151.549,151.74,6007.0
2020-08-17 11:00:00,158.86,159.14,158.74,159.08,2773.0,151.7114,151.9788,151.5968,151.9215,2773.0
2020-08-17 11:30:00,159.17,159.17,158.56,158.63,4216.0,152.0074,152.0074,151.4249,151.4917,4216.0
2020-08-17 12:00:00,158.45,158.45,157.94,158.05,4449.0,151.3198,151.3198,150.8328,150.9378,4449.0
2020-08-17 12:30:00,158.09,158.46,158.09,158.3,3174.0,150.976,151.3294,150.976,151.1766,3174.0
2020-08-17 13:00:00,158.3,158.5,157.93,158.5,4126.0,151.1766,151.3676,150.8232,151.3676,4126.0
2020-08-17 13:30:00,158.5,158.63,158.36,158.63,9514.0,151.3676,151.4917,151.2339,151.4917,9514.0
2020-08-17 14:00:00,158.69,158.98,158.66,158.79,15103.0,151.549,151.826,151.5204,151.6445,15103.0
2020-08-17 14:30:00,158.77,158.77,157.86,157.91,12953.0,151.6254,151.6254,150.7564,150.8041,12953.0
2020-08-17 15:00:00,157.91,157.99,157.72,157.89,8765.0,150.8041,150.8805,150.6227,150.785,8765.0
2020-08-17 15:30:00,157.84,158.13,157.66,158.1,39016.0,150.7373,151.0142,150.5654,150.9856,39016.0
2020-08-18 09:30:00,158.71,159.62,157.37,157.37,7644.0,151.5681,152.4372,150.2884,150.2884,7644.0
2020-08-18 10:00:00,157.57,157.57,156.95,156.98,7273.0,150.4794,150.4794,149.8873,149.916,7273.0
2020-08-18 10:30:00,156.7,156.89,155.88,155.94,12149.0,149.6486,149.83,148.8655,148.9228,12149.0
2020-08-18 11:00:00,156.04,156.94,156.04,156.74,8372.0,149.0183,149.8778,149.0183,149.6868,8372.0
2020-08-18 11:30:00,156.78,156.9,156.2,156.43,4615.0,149.725,149.8396,149.1711,149.3907,4615.0
2020-08-18 12:00:00,156.43,156.5,156.07,156.08,4412.0,149.3907,149.4576,149.0469,149.0565,4412.0
2020-08-18 12:30:00,156.12,157.29,156.06,157.29,8499.0,149.0947,150.212,149.0374,150.212,8499.0
2020-08-18 13:00:00,157.29,157.67,157.29,157.38,6018.0,150.212,150.5749,150.212,150.298,6018.0
2020-08-18 13:30:00,157.35,157.65,157.21,157.63,4676.0,150.2693,150.5558,150.1356,150.5367,4676.0
2020-08-18 14:00:00,157.61,157.78,157.39,157.48,5445.0,150.5176,150.68,150.3075,150.3935,5445.0
2020-08-18 14:30:00,157.53,157.85,157.42,157.52,10434.0,150.4412,150.7468,150.3362,150.4317,10434.0
2020-08-18 15:00:00,157.51,158.11,157.36,158.02,12837.0,150.4221,150.9951,150.2789,150.9092,12837.0
2020-08-18 15:30:00,157.96,158.1,157.49,157.68,47581.0,150.8519,150.9856,150.403,150.5845,47581.0
2020-08-19 09:30:00,157.94,157.94,156.38,156.49,4249.0,150.8328,150.8328,149.343,149.448,4249.0
2020-08-19 10:00:00,156.53,157.32,156.27,156.27,10700.0,149.4862,150.2407,149.2379,149.2379,10700.0
2020-08-19 10:30:00,156.28,157.13,156.28,156.92,11735.0,149.2475,150.0592,149.2475,149.8587,11735.0
2020-08-19 11:00:00,157.06,157.47,156.85,157.47,5025.0,149.9924,150.3839,149.7918,150.3839,5025.0
2020-08-19 11:30:00,157.29,157.55,156.97,156.97,12678.0,150.212,150.4603,149.9064,149.9064,12678.0
2020-08-19 12:00:00,157.01,157.42,156.74,157.42,25063.0,149.9446,150.3362,149.6868,150.3362,25063.0
2020-08-19 12:30:00,157.34,157.53,156.9,157.11,10494.0,150.2598,150.4412,149.8396,150.0401,10494.0
2020-08-19 13:00:00,157.13,157.26,156.96,157.09,9000.0,150.0592,150.1834,149.8969,150.021,9000.0
2020-08-19 13:30:00,157.04,157.35,157.04,157.34,11864.0,149.9733,150.2693,149.9733,150.2598,11864.0
2020-08-19 14:00:00,157.24,157.5,156.95,157.09,10160.0,150.1643,150.4126,149.8873,150.021,10160.0
2020-08-19 14:30:00,157.03,157.41,156.97,157.37,8645.0,149.9637,150.3266,149.9064,150.2884,8645.0
2020-08-19 15:00:00,157.41,157.47,156.89,157.01,18832.0,150.3266,150.3839,149.83,149.9446,18832.0
2020-08-19 15:30:00,157.07,157.21,156.61,156.96,64980.0,150.0019,150.1356,149.5626,149.8969,64980.0
2020-08-20 09:30:00,156.14,156.97,156.0,156.46,5937.0,149.1138,149.9064,148.9801,149.4194,5937.0
2020-08-20 10:00:00,156.12,156.16,155.68,155.92,6127.0,149.0947,149.1329,148.6745,148.9037,6127.0
2020-08-20 10:30:00,156.1,156.38,155.98,156.15,4046.0,149.0756,149.343,148.961,149.1233,4046.0
2020-08-20 11:00:00,155.91,156.05,155.63,155.81,5781.0,148.8941,149.0278,148.6267,148.7986,5781.0
2020-08-20 11:30:00,155.86,155.86,155.52,155.53,2122.0,148.8464,148.8464,148.5217,148.5312,2122.0
2020-08-20 12:00:00,155.53,155.84,155.3,155.67,4420.0,148.5312,148.8273,148.3116,148.6649,4420.0
2020-08-20 12:30:00,155.59,155.68,155.31,155.53,4341.0,148.5885,148.6745,148.3211,148.5312,4341.0
2020-08-20 13:00:00,155.61,155.92,155.56,155.6,4550.0,148.6076,148.9037,148.5599,148.5981,4550.0
2020-08-20 13:30:00,155.71,155.9,155.62,155.75,6981.0,148.7031,148.8846,148.6172,148.7413,6981.0
2020-08-20 14:00:00,155.75,155.76,155.51,155.61,7572.0,148.7413,148.7509,148.5121,148.6076,7572.0
2020-08-20 14:30:00,155.33,155.43,154.96,155.11,13289.0,148.3402,148.4357,147.9869,148.1301,13289.0
2020-08-20 15:00:00,155.09,155.43,154.74,154.76,16089.0,148.111,148.4357,147.7768,147.7959,16089.0
2020-08-20 15:30:00,154.73,155.02,154.59,154.66,37465.0,147.7672,148.0442,147.6335,147.7004,37465.0
2020-08-21 09:30:00,154.91,155.0,153.57,153.87,18924.0,147.9391,148.0251,146.6594,146.9459,18924.0
2020-08-21 10:00:00,154.0,154.4,153.11,153.11,7100.0,147.0701,147.4521,146.2201,146.2201,7100.0
2020-08-21 10:30:00,153.25,153.64,152.82,152.87,5812.0,146.3538,146.7263,145.9432,145.9909,5812.0
2020-08-21 11:00:00,152.85,152.89,152.38,152.65,2822.0,145.9718,146.01,145.523,145.7808,2822.0
2020-08-21 11:30:00,152.54,152.94,152.4,152.84,4807.0,145.6758,146.0578,145.5421,145.9623,4807.0
2020-08-21 12:00:00,152.84,153.17,152.77,153.16,2153.0,145.9623,146.2774,145.8954,146.2679,2153.0
2020-08-21 12:30:00,153.16,153.16,152.59,152.59,5262.0,146.2679,146.2679,145.7235,145.7235,5262.0
2020-08-21 13:00:00,152.5,153.13,152.5,153.13,24237.0,145.6376,146.2392,145.6376,146.2392,24237.0
2020-08-21 13:30:00,153.08,153.18,152.85,153.01,6880.0,146.1915,146.287,145.9718,146.1246,6880.0
2020-08-21 14:00:00,153.0,153.38,152.77,152.78,14081.0,146.1151,146.478,145.8954,145.905,14081.0
2020-08-21 14:30:00,152.9,153.58,152.87,153.18,15163.0,146.0196,146.669,145.9909,146.287,15163.0
2020-08-21 15:00:00,153.25,153.49,153.17,153.4,8057.0,146.3538,146.583,146.2774,146.4971,8057.0
2020-08-21 15:30:00,153.38,153.61,153.04,153.46,49399.0,146.478,146.6976,146.1533,146.5544,49399.0
2020-08-24 09:30:00,153.84,154.87,153.05,154.87,10135.0,146.9173,147.9009,146.1628,147.9009,10135.0
2020-08-24 10:00:00,154.67,154.67,153.61,153.61,4394.0,147.7099,147.7099,146.6976,146.6976,4394.0
2020-08-24 10:30:00,153.34,153.5,153.01,153.16,5977.0,146.4398,146.5926,146.1246,146.2679,5977.0
2020-08-24 11:00:00,153.14,153.31,152.97,152.97,5196.0,146.2488,146.4111,146.0864,146.0864,5196.0
2020-08-24 11:30:00,152.95,153.01,152.37,152.43,9316.0,146.0673,146.1246,145.5134,145.5707,9316.0
2020-08-24 12:00:00,152.36,152.61,152.26,152.39,10584.0,145.5039,145.7426,145.4084,145.5325,10584.0
2020-08-24 12:30:00,152.3,152.59,152.18,152.34,5037.0,145.4466,145.7235,145.332,145.4848,5037.0
2020-08-24 13:00:00,152.3,152.94,152.3,152.62,5006.0,145.4466,146.0578,145.4466,145.7522,5006.0
2020-08-24 13:30:00,152.65,152.65,152.39,152.5,6426.0,145.7808,145.7808,145.5325,145.6376,6426.0
2020-08-24 14:00:00,152.56,152.64,152.31,152.36,4598.0,145.6949,145.7713,145.4561,145.5039,4598.0
2020-08-24 14:30:00,152.36,152.48,151.99,152.2,10023.0,145.5039,145.6185,145.1505,145.3511,10023.0
2020-08-24 15:00:00,152.14,152.23,151.87,152.02,11531.0,145.2938,145.3797,145.0359,145.1792,11531.0
2020-08-24 15:30:00,151.97,153.16,151.97,153.12,54469.0,145.1314,146.2679,145.1314,146.2297,54469.0
2020-08-25 09:30:00,154.3,155.21,153.94,154.48,9303.0,147.3566,148.2256,147.0128,147.5285,9303.0
2020-08-25 10:00:00,154.46,154.81,154.1,154.1,6489.0,147.5094,147.8436,147.1656,147.1656,6489.0
2020-08-25 10:30:00,154.06,154.52,153.92,154.18,4254.0,147.1274,147.5667,146.9937,147.242,4254.0
2020-08-25 11:00:00,154.16,154.48,154.07,154.31,8632.0,147.2229,147.5285,147.1369,147.3661,8632.0
2020-08-25 11:30:00,154.29,154.33,153.89,154.13,6696.0,147.347,147.3852,146.965,147.1942,6696.0
2020-08-25 12:00:00,154.19,154.3,154.0,154.1,5578.0,147.2515,147.3566,147.0701,147.1656,5578.0
2020-08-25 12:30:00,154.14,154.15,153.75,153.9,7812.0,147.2038,147.2133,146.8313,146.9746,7812.0
2020-08-25 13:00:00,153.84,154.33,153.77,154.1,5419.0,146.9173,147.3852,146.8504,147.1656,5419.0
2020-08-25 13:30:00,154.11,154.34,154.07,154.24,7832.0,147.1751,147.3948,147.1369,147.2993,7832.0
2020-08-25 14:00:00,154.24,154.52,154.23,154.45,7991.0,147.2993,147.5667,147.2897,147.4998,7991.0
2020-08-25 14:30:00,154.46,154.6,154.39,154.6,13463.0,147.5094,147.6431,147.4425,147.6431,13463.0
2020-08-25 15:00:00,154.58,154.6,154.41,154.5,12015.0,147.624,147.6431,147.4616,147.5476,12015.0
2020-08-25 15:30:00,154.5,154.79,154.39,154.55,52731.0,147.5476,147.8245,147.4425,147.5953,52731.0
2020-08-26 09:30:00,153.68,154.41,152.83,152.97,7496.0,147.145,147.844,146.3312,146.4652,7496.0
2020-08-26 10:00:00,152.85,152.96,152.1,152.96,7695.0,146.3503,146.4556,145.6322,146.4556,7695.0
2020-08-26 10:30:00,152.83,152.83,151.98,152.42,6588.0,146.3312,146.3312,145.5173,145.9386,6588.0
2020-08-26 11:00:00,152.37,152.42,151.79,152.03,5428.0,145.8907,145.9386,145.3354,145.5652,5428.0
2020-08-26 11:30:00,152.03,152.17,151.89,152.12,7733.0,145.5652,145.6992,145.4311,145.6514,7733.0
2020-08-26 12:00:00,152.13,152.47,151.98,152.47,22623.0,145.6609,145.9865,145.5173,145.9865,22623.0
2020-08-26 12:30:00,152.48,152.74,152.3,152.68,7470.0,145.9961,146.245,145.8237,146.1876,7470.0
2020-08-26 13:00:00,152.7,153.01,152.61,152.89,8742.0,146.2067,146.5035,146.1205,146.3886,8742.0
2020-08-26 13:30:00,152.85,153.0,152.67,152.71,11560.0,146.3503,146.4939,146.178,146.2163,11560.0
2020-08-26 14:00:00,152.7,153.15,152.7,153.0,14124.0,146.2067,146.6376,146.2067,146.4939,14124.0
2020-08-26 14:30:00,153.05,153.33,153.01,153.13,11708.0,146.5418,146.8099,146.5035,146.6184,11708.0
2020-08-26 15:00:00,153.13,154.56,153.05,154.56,19212.0,146.6184,147.9876,146.5418,147.9876,19212.0
2020-08-26 15:30:00,154.61,154.61,153.94,154.14,37136.0,148.0355,148.0355,147.394,147.5855,37136.0
2020-08-27 09:30:00,154.27,155.75,153.8,155.41,21561.0,147.7099,149.127,147.2599,148.8015,21561.0
2020-08-27 10:00:00,155.39,156.16,155.19,155.86,9123.0,148.7823,149.5196,148.5908,149.2323,9123.0
2020-08-27 10:30:00,155.84,156.35,155.67,156.12,6157.0,149.2132,149.7015,149.0504,149.4813,6157.0
2020-08-27 11:00:00,156.24,156.38,155.75,155.95,13153.0,149.5962,149.7302,149.127,149.3185,13153.0
2020-08-27 11:30:00,155.94,156.87,155.8,156.76,6546.0,149.3089,150.1994,149.1749,150.0941,6546.0
2020-08-27 12:00:00,156.49,156.55,155.58,155.59,5796.0,149.8355,149.893,148.9642,148.9738,5796.0
2020-08-27 12:30:00,155.59,155.91,155.46,155.58,4316.0,148.9738,149.2802,148.8493,148.9642,4316.0
2020-08-27 13:00:00,155.47,156.19,155.24,155.99,6190.0,148.8589,149.5483,148.6387,149.3568,6190.0
2020-08-27 13:30:00,156.02,156.9,155.9,156.81,9725.0,149.3855,150.2281,149.2706,150.1419,9725.0
2020-08-27 14:00:00,156.88,157.27,156.74,157.15,6396.0,150.209,150.5824,150.0749,150.4675,6396.0
2020-08-27 14:30:00,157.3,157.37,157.03,157.29,14890.0,150.6111,150.6781,150.3526,150.6015,14890.0
2020-08-27 15:00:00,157.41,157.71,157.2,157.43,17617.0,150.7164,151.0037,150.5153,150.7356,17617.0
2020-08-27 15:30:00,157.36,157.55,156.61,156.93,57978.0,150.6685,150.8505,149.9504,150.2568,57978.0
2020-08-28 09:30:00,157.75,158.58,156.85,156.86,22864.0,151.042,151.8367,150.1802,150.1898,22864.0
2020-08-28 10:00:00,156.74,156.77,155.95,156.06,12087.0,150.0749,150.1036,149.3185,149.4238,12087.0
2020-08-28 10:30:00,156.1,156.21,155.63,155.95,14337.0,149.4621,149.5674,149.0121,149.3185,14337.0
2020-08-28 11:00:00,155.96,156.69,155.96,156.5,5518.0,149.3281,150.027,149.3281,149.8451,5518.0
2020-08-28 11:30:00,156.45,156.7,156.06,156.06,5332.0,149.7972,150.0366,149.4238,149.4238,5332.0
2020-08-28 12:00:00,156.02,156.29,155.71,155.81,2530.0,149.3855,149.644,149.0887,149.1845,2530.0
2020-08-28 12:30:00,155.95,156.45,155.9,156.45,2436.0,149.3185,149.7972,149.2706,149.7972,2436.0
2020-08-28 13:00:00,156.41,156.87,156.4,156.78,4676.0,149.7589,150.1994,149.7494,150.1132,4676.0
2020-08-28 13:30:00,156.7,156.78,156.49,156.6,2610.0,150.0366,150.1132,149.8355,149.9409,2610.0
2020-08-28 14:00:00,156.64,156.99,156.54,156.96,12711.0,149.9792,150.3143,149.8834,150.2856,12711.0
2020-08-28 14:30:00,156.93,157.0,156.54,157.0,9505.0,150.2568,150.3239,149.8834,150.3239,9505.0
2020-08-28 15:00:00,157.01,157.76,157.0,157.59,9731.0,150.3334,151.0515,150.3239,150.8888,9731.0
2020-08-28 15:30:00,157.47,157.93,157.4,157.67,40189.0,150.7739,151.2143,150.7068,150.9654,40189.0
2020-08-31 09:30:00,157.84,158.42,157.6,158.3,15142.0,151.1281,151.6835,150.8983,151.5686,15142.0
2020-08-31 10:00:00,158.41,158.52,158.18,158.29,7585.0,151.6739,151.7792,151.4537,151.559,7585.0
2020-08-31 10:30:00,158.37,158.76,158.11,158.74,9915.0,151.6356,152.009,151.3867,151.9899,9915.0
2020-08-31 11:00:00,158.7,159.0,158.34,158.44,3183.0,151.9516,152.2388,151.6069,151.7026,3183.0
2020-08-31 11:30:00,158.55,159.25,158.54,159.23,5812.0,151.8079,152.4782,151.7984,152.459,5812.0
2020-08-31 12:00:00,159.14,159.34,159.09,159.2,4020.0,152.3729,152.5643,152.325,152.4303,4020.0
2020-08-31 12:30:00,159.14,159.4,159.12,159.19,6598.0,152.3729,152.6218,152.3537,152.4207,6598.0
2020-08-31 13:00:00,159.18,159.39,159.15,159.24,5456.0,152.4112,152.6122,152.3824,152.4686,5456.0
2020-08-31 13:30:00,159.21,159.76,159.04,159.62,8774.0,152.4399,152.9665,152.2771,152.8324,8774.0
2020-08-31 14:00:00,159.58,159.58,159.18,159.3,11477.0,152.7941,152.7941,152.4112,152.5261,11477.0
2020-08-31 14:30:00,159.28,159.66,159.22,159.61,5634.0,152.5069,152.8707,152.4495,152.8229,5634.0
2020-08-31 15:00:00,159.51,159.65,159.28,159.56,7346.0,152.7271,152.8612,152.5069,152.775,7346.0
2020-08-31 15:30:00,159.55,160.4,159.46,159.57,61498.0,152.7654,153.5793,152.6792,152.7846,61498.0
2020-09-01 09:30:00,158.9,160.23,158.79,158.89,26975.0,152.1431,153.4165,152.0377,152.1335,26975.0
2020-09-01 10:00:00,158.9,159.06,157.7,158.07,9650.0,152.1431,152.2963,150.9941,151.3484,9650.0
2020-09-01 10:30:00,158.19,158.58,158.04,158.43,9608.0,151.4633,151.8367,151.3196,151.693,9608.0
2020-09-01 11:00:00,158.37,158.61,158.07,158.4,19145.0,151.6356,151.8654,151.3484,151.6643,19145.0
2020-09-01 11:30:00,158.39,158.6,158.3,158.46,16845.0,151.6547,151.8558,151.5686,151.7218,16845.0
2020-09-01 12:00:00,158.36,158.82,158.36,158.61,10396.0,151.626,152.0665,151.626,151.8654,10396.0
2020-09-01 12:30:00,158.67,159.01,158.57,158.66,9763.0,151.9228,152.2484,151.8271,151.9133,9763.0
2020-09-01 13:00:00,158.64,158.7,158.29,158.45,15890.0,151.8941,151.9516,151.559,151.7122,15890.0
2020-09-01 13:30:00,158.45,158.5,157.98,158.24,9135.0,151.7122,151.7601,151.2622,151.5111,9135.0
2020-09-01 14:00:00,158.21,158.68,158.21,158.39,11431.0,151.4824,151.9324,151.4824,151.6547,11431.0
2020-09-01 14:30:00,158.34,158.58,158.17,158.54,10877.0,151.6069,151.8367,151.4441,151.7984,10877.0
2020-09-01 15:00:00,158.59,158.63,158.26,158.45,11350.0,151.8462,151.8845,151.5303,151.7122,11350.0
2020-09-01 15:30:00,158.48,158.9,158.39,158.78,51377.0,151.7409,152.1431,151.6547,152.0282,51377.0
2020-09-02 09:30:00,160.25,160.99,159.2,160.83,17999.0,153.4357,154.1442,152.4303,153.991,17999.0
2020-09-02 10:00:00,160.83,161.06,160.35,160.78,19777.0,153.991,154.2112,153.5314,153.9431,19777.0
2020-09-02 10:30:00,160.86,162.51,160.86,162.31,19032.0,154.0197,155.5996,154.0197,155.4081,19032.0
2020-09-02 11:00:00,162.36,162.38,161.64,162.09,9959.0,155.4559,155.4751,154.7665,155.1974,9959.0
2020-09-02 11:30:00,161.99,162.49,161.99,162.46,17181.0,155.1017,155.5804,155.1017,155.5517,17181.0
2020-09-02 12:00:00,162.46,162.53,161.96,162.32,10501.0,155.5517,155.6187,155.0729,155.4176,10501.0
2020-09-02 12:30:00,162.25,162.71,161.92,162.67,5153.0,155.3506,155.791,155.0346,155.7527,5153.0
2020-09-02 13:00:00,162.65,162.98,162.65,162.82,5904.0,155.7336,156.0496,155.7336,155.8964,5904.0
2020-09-02 13:30:00,162.83,162.95,162.7,162.73,7389.0,155.9059,156.0208,155.7815,155.8102,7389.0
2020-09-02 14:00:00,162.83,162.97,162.64,162.79,9129.0,155.9059,156.04,155.724,155.8676,9129.0
2020-09-02 14:30:00,162.77,163.1,162.77,163.02,6927.0,155.8485,156.1645,155.8485,156.0879,6927.0
2020-09-02 15:00:00,163.03,163.42,162.94,163.29,13229.0,156.0974,156.4709,156.0113,156.3464,13229.0
2020-09-02 15:30:00,163.38,164.16,163.31,163.55,36532.0,156.4326,157.1794,156.3655,156.5953,36532.0
2020-09-03 09:30:00,163.8,163.8,162.21,162.84,8550.0,156.8347,156.8347,155.3123,155.9155,8550.0
2020-09-03 10:00:00,162.57,162.7,161.5,161.79,4982.0,155.657,155.7815,154.6325,154.9102,4982.0
2020-09-03 10:30:00,161.62,162.09,161.11,161.14,9716.0,154.7474,155.1974,154.2591,154.2878,9716.0
2020-09-03 11:00:00,161.1,161.1,158.47,159.87,13494.0,154.2495,154.2495,151.7313,153.0718,13494.0
2020-09-03 11:30:00,159.75,160.84,159.57,160.12,8974.0,152.9569,154.0006,152.7846,153.3112,8974.0
2020-09-03 12:00:00,160.05,160.32,159.63,160.27,5804.0,153.2442,153.5027,152.842,153.4548,5804.0
2020-09-03 12:30:00,160.3,160.31,159.43,159.55,9955.0,153.4835,153.4931,152.6505,152.7654,9955.0
2020-09-03 13:00:00,159.15,159.51,158.74,159.51,6241.0,152.3824,152.7271,151.9899,152.7271,6241.0
2020-09-03 13:30:00,159.23,159.33,158.67,159.08,12279.0,152.459,152.5548,151.9228,152.3154,12279.0
2020-09-03 14:00:00,159.21,159.7,159.02,159.41,8044.0,152.4399,152.909,152.258,152.6314,8044.0
2020-09-03 14:30:00,159.49,160.19,159.35,159.57,6100.0,152.708,153.3782,152.5739,152.7846,6100.0
2020-09-03 15:00:00,159.55,159.64,158.95,158.96,17580.0,152.7654,152.8516,152.1909,152.2005,17580.0
2020-09-03 15:30:00,158.99,160.69,158.88,160.49,66960.0,152.2292,153.8569,152.1239,153.6654,66960.0
2020-09-04 09:30:00,161.69,162.15,161.34,161.37,15351.0,154.8144,155.2549,154.4793,154.508,15351.0
2020-09-04 10:00:00,161.37,161.53,159.4,159.76,10761.0,154.508,154.6612,152.6218,152.9665,10761.0
2020-09-04 10:30:00,159.27,159.67,158.15,159.42,8758.0,152.4973,152.8803,151.425,152.6409,8758.0
2020-09-04 11:00:00,159.5,159.58,157.09,157.63,9184.0,152.7175,152.7941,150.41,150.9271,9184.0
2020-09-04 11:30:00,157.79,158.03,157.27,157.89,4800.0,151.0803,151.3101,150.5824,151.176,4800.0
2020-09-04 12:00:00,157.55,157.8,156.96,157.8,7894.0,150.8505,151.0898,150.2856,151.0898,7894.0
2020-09-04 12:30:00,157.92,158.97,157.92,158.91,4984.0,151.2047,152.2101,151.2047,152.1526,4984.0
2020-09-04 13:00:00,158.59,158.73,158.17,158.37,6165.0,151.8462,151.9803,151.4441,151.6356,6165.0
2020-09-04 13:30:00,158.0,158.14,157.56,158.14,7219.0,151.2813,151.4154,150.86,151.4154,7219.0
2020-09-04 14:00:00,157.93,158.34,157.69,158.34,3855.0,151.2143,151.6069,150.9845,151.6069,3855.0
2020-09-04 14:30:00,158.3,159.5,157.9,159.33,9818.0,151.5686,152.7175,151.1856,152.5548,9818.0
2020-09-04 15:00:00,159.41,159.49,158.9,159.45,7882.0,152.6314,152.708,152.1431,152.6697,7882.0
2020-09-04 15:30:00,159.04,159.2,157.75,157.92,33260.0,152.2771,152.4303,151.042,151.2047,33260.0
2020-09-08 09:30:00,157.1,157.69,155.99,157.52,27237.0,150.4196,150.9845,149.3568,150.8217,27237.0
2020-09-08 10:00:00,157.52,157.87,156.44,157.63,28303.0,150.8217,151.1569,149.7877,150.9271,28303.0
2020-09-08 10:30:00,157.86,158.34,157.47,158.06,58178.0,151.1473,151.6069,150.7739,151.3388,58178.0
2020-09-08 11:00:00,157.97,158.96,157.93,158.58,7161.0,151.2526,152.2005,151.2143,151.8367,7161.0
2020-09-08 11:30:00,158.72,159.23,158.43,158.98,12313.0,151.9707,152.459,151.693,152.2197,12313.0
2020-09-08 12:00:00,159.01,159.34,158.76,159.29,8798.0,152.2484,152.5643,152.009,152.5165,8798.0
2020-09-08 12:30:00,158.93,158.95,158.34,158.78,15335.0,152.1718,152.1909,151.6069,152.0282,15335.0
2020-09-08 13:00:00,159.04,159.28,158.89,159.25,2871.0,152.2771,152.5069,152.1335,152.4782,2871.0
2020-09-08 13:30:00,159.22,159.42,159.05,159.25,8737.0,152.4495,152.6409,152.2867,152.4782,8737.0
2020-09-08 14:00:00,159.31,159.53,158.62,158.86,13637.0,152.5356,152.7463,151.875,152.1048,13637.0
2020-09-08 14:30:00,158.88,159.45,158.67,159.45,95972.0,152.1239,152.6697,151.9228,152.6697,95972.0
2020-09-08 15:00:00,159.33,159.43,158.96,159.39,10547.0,152.5548,152.6505,152.2005,152.6122,10547.0
2020-09-08 15:30:00,159.52,159.59,158.96,159.06,93078.0,152.7367,152.8037,152.2005,152.2963,93078.0
2020-09-09 09:30:00,160.14,162.01,160.14,161.89,11116.0,153.3303,155.1208,153.3303,155.0059,11116.0
2020-09-09 10:00:00,161.96,163.0,161.91,162.19,12020.0,155.0729,156.0687,155.0251,155.2932,12020.0
2020-09-09 10:30:00,162.13,162.16,161.43,161.69,17271.0,155.2357,155.2644,154.5655,154.8144,17271.0
2020-09-09 11:00:00,161.86,162.62,161.81,162.35,5457.0,154.9772,155.7049,154.9293,155.4464,5457.0
2020-09-09 11:30:00,162.43,162.75,162.41,162.55,6000.0,155.523,155.8293,155.5038,155.6378,6000.0
2020-09-09 12:00:00,162.56,162.73,162.34,162.61,6232.0,155.6474,155.8102,155.4368,155.6953,6232.0
2020-09-09 12:30:00,162.66,163.09,162.63,162.86,8142.0,155.7432,156.1549,155.7144,155.9347,8142.0
2020-09-09 13:00:00,162.91,163.53,162.89,163.4,6409.0,155.9825,156.5762,155.9634,156.4517,6409.0
2020-09-09 13:30:00,163.36,163.74,162.99,162.99,4916.0,156.4134,156.7772,156.0591,156.0591,4916.0
2020-09-09 14:00:00,163.05,163.16,162.64,162.65,5970.0,156.1166,156.2219,155.724,155.7336,5970.0
2020-09-09 14:30:00,162.71,163.18,162.71,162.99,5000.0,155.791,156.2411,155.791,156.0591,5000.0
2020-09-09 15:00:00,162.98,163.32,162.98,163.03,6965.0,156.0496,156.3751,156.0496,156.0974,6965.0
2020-09-09 15:30:00,162.9,163.36,162.6,162.89,104269.0,155.973,156.4134,155.6857,155.9634,104269.0
2020-09-10 09:30:00,163.6,164.98,163.28,164.06,26475.0,156.6432,157.9645,156.3368,157.0836,26475.0
2020-09-10 10:00:00,164.35,165.1,163.96,164.7,31565.0,157.3613,158.0794,156.9879,157.6964,31565.0
2020-09-10 10:30:00,164.71,165.31,164.23,164.23,28685.0,157.706,158.2805,157.2464,157.2464,28685.0
2020-09-10 11:00:00,164.21,165.19,164.1,165.11,12536.0,157.2273,158.1656,157.1219,158.089,12536.0
2020-09-10 11:30:00,165.19,165.32,164.54,164.81,17891.0,158.1656,158.2901,157.5432,157.8017,17891.0
2020-09-10 12:00:00,165.01,165.29,164.18,164.32,7305.0,157.9932,158.2613,157.1985,157.3326,7305.0
2020-09-10 12:30:00,164.07,164.22,163.04,163.44,10608.0,157.0932,157.2368,156.107,156.49,10608.0
2020-09-10 13:00:00,163.51,163.88,163.29,163.42,8319.0,156.557,156.9113,156.3464,156.4709,8319.0
2020-09-10 13:30:00,163.5,163.86,163.09,163.27,11403.0,156.5475,156.8921,156.1549,156.3272,11403.0
2020-09-10 14:00:00,163.33,163.35,161.5,161.5,12312.0,156.3847,156.4038,154.6325,154.6325,12312.0
2020-09-10 14:30:00,161.35,162.88,161.25,162.88,16684.0,154.4889,155.9538,154.3931,155.9538,16684.0
2020-09-10 15:00:00,162.85,162.88,161.57,162.42,24642.0,155.9251,155.9538,154.6995,155.5134,24642.0
2020-09-10 15:30:00,162.31,162.53,161.54,162.09,97839.0,155.4081,155.6187,154.6708,155.1974,97839.0
2020-09-11 09:30:00,162.9,164.41,162.14,162.87,23323.0,155.973,157.4188,155.2453,155.9442,23323.0
2020-09-11 10:00:00,163.03,163.35,162.16,163.09,75172.0,156.0974,156.4038,155.2644,156.1549,75172.0
2020-09-11 10:30:00,163.11,163.21,162.65,162.78,17276.0,156.174,156.2698,155.7336,155.8581,17276.0
2020-09-11 11:00:00,162.86,163.57,162.82,163.56,15321.0,155.9347,156.6145,155.8964,156.6049,15321.0
2020-09-11 11:30:00,163.5,164.14,163.33,163.74,56177.0,156.5475,157.1602,156.3847,156.7772,56177.0
2020-09-11 12:00:00,163.56,163.75,163.18,163.34,5909.0,156.6049,156.7868,156.2411,156.3943,5909.0
2020-09-11 12:30:00,163.03,163.15,162.24,162.28,6213.0,156.0974,156.2123,155.341,155.3793,6213.0
2020-09-11 13:00:00,162.28,162.45,161.62,162.07,8570.0,155.3793,155.5421,154.7474,155.1783,8570.0
2020-09-11 13:30:00,162.04,162.76,161.71,162.14,18299.0,155.1495,155.8389,154.8336,155.2453,18299.0
2020-09-11 14:00:00,162.07,162.98,162.06,162.33,14068.0,155.1783,156.0496,155.1687,155.4272,14068.0
2020-09-11 14:30:00,162.34,162.98,162.26,162.78,14845.0,155.4368,156.0496,155.3602,155.8581,14845.0
2020-09-11 15:00:00,162.84,163.07,162.28,162.94,17874.0,155.9155,156.1357,155.3793,156.0113,17874.0
2020-09-11 15:30:00,163.0,163.07,162.19,162.28,79946.0,156.0687,156.1357,155.2932,155.3793,79946.0
2020-09-14 09:30:00,163.67,166.32,163.58,164.39,19404.0,156.7102,159.2475,156.6241,157.3996,19404.0
2020-09-14 10:00:00,164.49,165.56,164.33,165.31,7637.0,157.4954,158.5199,157.3422,158.2805,7637.0
2020-09-14 10:30:00,165.18,165.18,164.65,164.91,9114.0,158.156,158.156,157.6486,157.8975,9114.0
2020-09-14 11:00:00,164.78,164.93,164.13,164.84,8571.0,157.773,157.9166,157.1507,157.8305,8571.0
2020-09-14 11:30:00,164.88,165.52,164.88,165.37,15503.0,157.8688,158.4816,157.8688,158.3379,15503.0
2020-09-14 12:00:00,165.37,166.09,165.37,166.05,7529.0,158.3379,159.0273,158.3379,158.989,7529.0
2020-09-14 12:30:00,166.16,166.18,165.93,166.05,6827.0,159.0943,159.1135,158.8741,158.989,6827.0
2020-09-14 13:00:00,166.1,166.11,165.66,165.86,8910.0,159.0369,159.0465,158.6156,158.8071,8910.0
2020-09-14 13:30:00,165.94,166.57,165.93,166.47,13792.0,158.8837,159.4869,158.8741,159.3912,13792.0
2020-09-14 14:00:00,166.43,166.59,166.24,166.27,9920.0,159.3529,159.5061,159.1709,159.1997,9920.0
2020-09-14 14:30:00,166.36,166.91,166.21,166.61,14178.0,159.2858,159.8124,159.1422,159.5252,14178.0
2020-09-14 15:00:00,166.42,166.56,165.91,166.21,13506.0,159.3433,159.4773,158.855,159.1422,13506.0
2020-09-14 15:30:00,166.22,167.85,166.11,167.23,94009.0,159.1518,160.7125,159.0465,160.1188,94009.0
2020-09-15 09:30:00,167.17,169.63,166.97,169.47,35344.0,160.0614,162.4168,159.8699,162.2636,35344.0
2020-09-15 10:00:00,169.39,170.71,169.39,169.54,24424.0,162.187,163.4509,162.187,162.3306,24424.0
2020-09-15 10:30:00,169.54,169.91,169.16,169.71,11719.0,162.3306,162.6849,161.9668,162.4934,11719.0
2020-09-15 11:00:00,169.81,169.81,168.63,169.43,19988.0,162.5891,162.5891,161.4593,162.2253,19988.0
2020-09-15 11:30:00,169.47,170.07,169.41,169.92,14986.0,162.2636,162.8381,162.2061,162.6945,14986.0
2020-09-15 12:00:00,169.96,170.0,169.06,169.5,18478.0,162.7328,162.7711,161.871,162.2923,18478.0
2020-09-15 12:30:00,169.46,170.5,169.41,169.72,14563.0,162.254,163.2498,162.2061,162.503,14563.0
2020-09-15 13:00:00,169.78,170.14,169.66,169.85,10431.0,162.5604,162.9051,162.4455,162.6274,10431.0
2020-09-15 13:30:00,169.85,170.07,169.58,169.63,12805.0,162.6274,162.8381,162.3689,162.4168,12805.0
2020-09-15 14:00:00,169.58,169.9,169.49,169.74,17292.0,162.3689,162.6753,162.2827,162.5221,17292.0
2020-09-15 14:30:00,169.79,169.93,169.54,169.59,100641.0,162.57,162.704,162.3306,162.3785,100641.0
2020-09-15 15:00:00,169.58,169.75,169.31,169.47,54828.0,162.3689,162.5317,162.1104,162.2636,54828.0
2020-09-15 15:30:00,169.49,169.76,169.18,169.56,72412.0,162.2827,162.5413,161.9859,162.3498,72412.0
2020-09-16 09:30:00,170.63,171.71,170.25,170.74,20161.0,163.3743,164.4083,163.0104,163.4796,20161.0
2020-09-16 10:00:00,170.59,170.78,169.88,170.16,17086.0,163.336,163.5179,162.6562,162.9242,17086.0
2020-09-16 10:30:00,170.17,170.25,169.84,169.91,22475.0,162.9338,163.0104,162.6179,162.6849,22475.0
2020-09-16 11:00:00,169.76,169.99,169.36,169.99,19513.0,162.5413,162.7615,162.1583,162.7615,19513.0
2020-09-16 11:30:00,170.12,170.5,170.06,170.06,9924.0,162.8859,163.2498,162.8285,162.8285,9924.0
2020-09-16 12:00:00,170.19,170.39,169.9,170.17,13528.0,162.953,163.1445,162.6753,162.9338,13528.0
2020-09-16 12:30:00,170.21,170.3,170.03,170.15,10502.0,162.9721,163.0583,162.7998,162.9147,10502.0
2020-09-16 13:00:00,170.11,170.31,169.55,169.55,15555.0,162.8764,163.0679,162.3402,162.3402,15555.0
2020-09-16 13:30:00,169.53,170.13,169.37,169.67,20986.0,162.321,162.8955,162.1678,162.4551,20986.0
2020-09-16 14:00:00,169.57,170.54,169.57,170.28,15053.0,162.3593,163.2881,162.3593,163.0391,15053.0
2020-09-16 14:30:00,170.31,170.66,169.78,169.88,21176.0,163.0679,163.403,162.5604,162.6562,21176.0
2020-09-16 15:00:00,170.0,170.33,169.56,169.93,26667.0,162.7711,163.087,162.3498,162.704,26667.0
2020-09-16 15:30:00,169.87,171.02,169.7,170.15,94397.0,162.6466,163.7477,162.4838,162.9147,94397.0
2020-09-17 09:30:00,169.17,170.07,168.02,169.84,14995.0,161.9763,162.8381,160.8752,162.6179,14995.0
2020-09-17 10:00:00,169.82,170.78,168.89,170.18,19737.0,162.5987,163.5179,161.7083,162.9434,19737.0
2020-09-17 10:30:00,170.08,170.89,169.64,170.65,32068.0,162.8476,163.6232,162.4264,163.3934,32068.0
2020-09-17 11:00:00,170.75,171.31,170.04,170.04,5588.0,163.4892,164.0253,162.8094,162.8094,5588.0
2020-09-17 11:30:00,170.02,170.07,169.68,169.79,5940.0,162.7902,162.8381,162.4647,162.57,5940.0
2020-09-17 12:00:00,169.8,169.82,169.19,169.82,13890.0,162.5796,162.5987,161.9955,162.5987,13890.0
2020-09-17 12:30:00,169.75,170.46,169.75,170.46,7240.0,162.5317,163.2115,162.5317,163.2115,7240.0
2020-09-17 13:00:00,170.52,170.52,169.99,170.17,6197.0,163.2689,163.2689,162.7615,162.9338,6197.0
2020-09-17 13:30:00,170.26,170.89,170.19,170.59,12879.0,163.02,163.6232,162.953,163.336,12879.0
2020-09-17 14:00:00,170.52,171.29,170.52,170.95,11114.0,163.2689,164.0062,163.2689,163.6807,11114.0
2020-09-17 14:30:00,170.9,171.14,170.64,170.9,12174.0,163.6328,163.8626,163.3838,163.6328,12174.0
2020-09-17 15:00:00,170.87,171.03,170.25,171.03,22569.0,163.6041,163.7573,163.0104,163.7573,22569.0
2020-09-17 15:30:00,170.98,171.89,170.9,171.57,43372.0,163.7094,164.5807,163.6328,164.2743,43372.0
2020-09-18 09:30:00,171.52,174.9,171.25,174.33,78696.0,164.2264,167.4627,163.9679,166.9169,78696.0
2020-09-18 10:00:00,174.15,174.66,173.25,174.6,15922.0,166.7446,167.2329,165.8829,167.1754,15922.0
2020-09-18 10:30:00,174.51,175.07,174.15,174.34,26664.0,167.0893,167.6255,166.7446,166.9265,26664.0
2020-09-18 11:00:00,174.23,174.71,174.1,174.71,18138.0,166.8212,167.2808,166.6967,167.2808,18138.0
2020-09-18 11:30:00,174.71,174.8,174.0,174.53,10468.0,167.2808,167.3669,166.601,167.1084,10468.0
2020-09-18 12:00:00,174.42,174.66,174.09,174.4,22027.0,167.0031,167.2329,166.6871,166.9839,22027.0
2020-09-18 12:30:00,174.32,174.44,174.07,174.36,21971.0,166.9074,167.0222,166.668,166.9457,21971.0
2020-09-18 13:00:00,174.24,174.24,173.25,173.3,20758.0,166.8308,166.8308,165.8829,165.9307,20758.0
2020-09-18 13:30:00,172.98,173.95,172.45,173.94,23585.0,165.6243,166.5531,165.1169,166.5435,23585.0
2020-09-18 14:00:00,173.73,174.15,173.61,174.02,24792.0,166.3424,166.7446,166.2275,166.6201,24792.0
2020-09-18 14:30:00,173.93,175.18,173.91,175.18,30354.0,166.5339,167.7308,166.5148,167.7308,30354.0
2020-09-18 15:00:00,175.18,175.94,175.03,175.94,38957.0,167.7308,168.4585,167.5872,168.4585,38957.0
2020-09-18 15:30:00,175.94,176.06,175.12,176.04,189112.0,168.4585,168.5734,167.6733,168.5542,189112.0
2020-09-21 09:30:00,173.95,173.95,170.1,170.99,17216.0,166.5531,166.5531,162.8668,163.719,17216.0
2020-09-21 10:00:00,170.87,171.11,169.93,170.84,38606.0,163.6041,163.8339,162.704,163.5753,38606.0
2020-09-21 10:30:00,170.84,171.01,169.77,169.84,18243.0,163.5753,163.7381,162.5508,162.6179,18243.0
2020-09-21 11:00:00,169.65,170.68,169.56,170.0,47399.0,162.4359,163.4221,162.3498,162.7711,47399.0
2020-09-21 11:30:00,169.99,170.27,168.83,169.19,28557.0,162.7615,163.0296,161.6508,161.9955,28557.0
2020-09-21 12:00:00,169.17,169.7,168.91,169.46,29694.0,161.9763,162.4838,161.7274,162.254,29694.0
2020-09-21 12:30:00,169.44,169.49,168.55,169.11,25078.0,162.2349,162.2827,161.3827,161.9189,25078.0
2020-09-21 13:00:00,169.18,170.05,168.73,169.96,28854.0,161.9859,162.8189,161.5551,162.7328,28854.0
2020-09-21 13:30:00,169.91,170.03,169.4,169.65,13220.0,162.6849,162.7998,162.1966,162.4359,13220.0
2020-09-21 14:00:00,169.57,169.85,169.43,169.7,19199.0,162.3593,162.6274,162.2253,162.4838,19199.0
2020-09-21 14:30:00,169.65,170.25,169.21,170.17,25837.0,162.4359,163.0104,162.0146,162.9338,25837.0
2020-09-21 15:00:00,170.09,171.57,170.01,171.47,29712.0,162.8572,164.2743,162.7806,164.1785,29712.0
2020-09-21 15:30:00,171.56,172.25,171.35,172.06,95377.0,164.2647,164.9254,164.0636,164.7435,95377.0
2020-09-22 09:30:00,171.78,172.21,168.62,168.97,15738.0,164.4754,164.8871,161.4497,161.7849,15738.0
2020-09-22 10:00:00,169.22,169.51,167.34,167.55,22112.0,162.0242,162.3019,160.2242,160.4252,22112.0
2020-09-22 10:30:00,167.78,168.03,167.3,167.36,35786.0,160.6455,160.8848,160.1859,160.2433,35786.0
2020-09-22 11:00:00,167.26,167.38,166.5,166.75,18619.0,160.1476,160.2625,159.4199,159.6593,18619.0
2020-09-22 11:30:00,166.9,167.82,166.6,167.58,21346.0,159.8029,160.6838,159.5156,160.454,21346.0
2020-09-22 12:00:00,167.62,167.75,167.22,167.23,9194.0,160.4923,160.6167,160.1093,160.1188,9194.0
2020-09-22 12:30:00,167.34,167.53,166.79,166.94,8426.0,160.2242,160.4061,159.6976,159.8412,8426.0
2020-09-22 13:00:00,166.97,167.29,166.85,167.29,10205.0,159.8699,160.1763,159.755,160.1763,10205.0
2020-09-22 13:30:00,167.21,167.91,167.21,167.91,9245.0,160.0997,160.7699,160.0997,160.7699,9245.0
2020-09-22 14:00:00,167.98,168.56,167.98,168.08,12135.0,160.8369,161.3923,160.8369,160.9327,12135.0
2020-09-22 14:30:00,168.22,168.51,168.07,168.35,12364.0,161.0667,161.3444,160.9231,161.1912,12364.0
2020-09-22 15:00:00,168.28,169.32,168.1,169.15,24240.0,161.1242,162.12,160.9518,161.9572,24240.0
2020-09-22 15:30:00,169.1,169.75,168.87,169.46,66739.0,161.9093,162.5317,161.6891,162.254,66739.0
2020-09-23 09:30:00,169.77,170.44,168.98,170.11,11072.0,162.5508,163.1923,161.7944,162.8764,11072.0
2020-09-23 10:00:00,170.11,170.11,169.37,170.05,22052.0,162.8764,162.8764,162.1678,162.8189,22052.0
2020-09-23 10:30:00,169.9,170.03,169.58,169.58,7142.0,162.6753,162.7998,162.3689,162.3689,7142.0
2020-09-23 11:00:00,169.77,170.08,169.22,169.8,12000.0,162.5508,162.8476,162.0242,162.5796,12000.0
2020-09-23 11:30:00,169.76,169.76,168.56,168.62,5051.0,162.5413,162.5413,161.3923,161.4497,5051.0
2020-09-23 12:00:00,168.69,169.11,168.36,169.07,14758.0,161.5168,161.9189,161.2008,161.8806,14758.0
2020-09-23 12:30:00,168.91,169.3,168.9,169.12,19574.0,161.7274,162.1008,161.7178,161.9285,19574.0
2020-09-23 13:00:00,169.02,169.2,168.82,168.84,17061.0,161.8327,162.0051,161.6412,161.6604,17061.0
2020-09-23 13:30:00,168.81,168.87,168.5,168.58,4065.0,161.6317,161.6891,161.3348,161.4114,4065.0
2020-09-23 14:00:00,168.58,168.58,167.02,167.02,7421.0,161.4114,161.4114,159.9178,159.9178,7421.0
2020-09-23 14:30:00,167.04,167.23,166.28,166.39,8672.0,159.9369,160.1188,159.2092,159.3146,8672.0
2020-09-23 15:00:00,166.38,166.51,165.6,166.02,22502.0,159.305,159.4295,158.5582,158.9603,22502.0
2020-09-23 15:30:00,166.0,166.12,165.19,165.66,64938.0,158.9411,159.056,158.1656,158.6156,64938.0
2020-09-24 09:30:00,165.28,165.28,164.19,164.62,11384.0,158.2518,158.2518,157.2081,157.6198,11384.0
2020-09-24 10:00:00,164.85,166.51,164.85,165.67,3876.0,157.84,159.4295,157.84,158.6252,3876.0
2020-09-24 10:30:00,165.56,165.95,165.06,165.63,5296.0,158.5199,158.8933,158.0411,158.5869,5296.0
2020-09-24 11:00:00,165.8,166.13,165.1,165.93,7997.0,158.7496,159.0656,158.0794,158.8741,7997.0
2020-09-24 11:30:00,165.9,167.07,165.83,167.07,9615.0,158.8454,159.9656,158.7784,159.9656,9615.0
2020-09-24 12:00:00,167.08,168.44,167.07,167.83,28796.0,159.9752,161.2774,159.9656,160.6933,28796.0
2020-09-24 12:30:00,167.88,168.16,167.55,167.57,15827.0,160.7412,161.0093,160.4252,160.4444,15827.0
2020-09-24 13:00:00,167.78,168.23,167.58,168.04,11592.0,160.6455,161.0763,160.454,160.8944,11592.0
2020-09-24 13:30:00,168.1,168.31,167.54,167.54,8422.0,160.9518,161.1529,160.4157,160.4157,8422.0
2020-09-24 14:00:00,167.67,168.24,167.25,167.29,15275.0,160.5401,161.0859,160.138,160.1763,15275.0
2020-09-24 14:30:00,167.31,167.49,166.41,166.42,5540.0,160.1954,160.3678,159.3337,159.3433,5540.0
2020-09-24 15:00:00,166.27,166.66,165.76,166.05,6604.0,159.1997,159.5731,158.7113,158.989,6604.0
2020-09-24 15:30:00,166.02,167.47,165.89,167.26,61123.0,158.9603,160.3486,158.8358,160.1476,61123.0
2020-09-25 09:30:00,166.32,168.16,165.76,167.5,23241.0,159.2475,161.0093,158.7113,160.3774,23241.0
2020-09-25 10:00:00,167.43,167.98,166.56,167.55,6304.0,160.3103,160.8369,159.4773,160.4252,6304.0
2020-09-25 10:30:00,167.55,167.9,167.18,167.9,5914.0,160.4252,160.7604,160.071,160.7604,5914.0
2020-09-25 11:00:00,167.64,168.36,167.45,167.86,44073.0,160.5114,161.2008,160.3295,160.7221,44073.0
2020-09-25 11:30:00,167.95,168.05,167.52,167.65,6298.0,160.8082,160.904,160.3965,160.521,6298.0
2020-09-25 12:00:00,167.67,168.08,167.48,167.72,4307.0,160.5401,160.9327,160.3582,160.588,4307.0
2020-09-25 12:30:00,167.79,168.35,167.64,168.07,14779.0,160.655,161.1912,160.5114,160.9231,14779.0
2020-09-25 13:00:00,168.01,168.95,167.77,168.81,23381.0,160.8657,161.7657,160.6359,161.6317,23381.0
2020-09-25 13:30:00,168.9,169.46,168.77,169.15,10672.0,161.7178,162.254,161.5934,161.9572,10672.0
2020-09-25 14:00:00,169.07,169.9,169.01,169.72,16790.0,161.8806,162.6753,161.8231,162.503,16790.0
2020-09-25 14:30:00,169.65,169.97,169.22,169.72,105519.0,162.4359,162.7423,162.0242,162.503,105519.0
2020-09-25 15:00:00,169.85,170.65,169.73,170.59,6629.0,162.6274,163.3934,162.5125,163.336,6629.0
2020-09-25 15:30:00,170.59,170.67,169.84,170.16,51858.0,163.336,163.4126,162.6179,162.9242,51858.0
2020-09-28 09:30:00,172.97,173.83,172.47,172.77,41363.0,165.6148,166.4382,165.136,165.4233,41363.0
2020-09-28 10:00:00,173.06,175.37,172.84,174.89,31138.0,165.7009,167.9127,165.4903,167.4531,31138.0
2020-09-28 10:30:00,174.92,175.16,174.17,174.79,21541.0,167.4818,167.7116,166.7637,167.3574,21541.0
2020-09-28 11:00:00,174.79,174.99,174.33,174.33,10829.0,167.3574,167.5489,166.9169,166.9169,10829.0
2020-09-28 11:30:00,174.47,174.47,173.21,173.24,6631.0,167.051,167.051,165.8446,165.8733,6631.0
2020-09-28 12:00:00,173.3,173.66,173.17,173.2,4999.0,165.9307,166.2754,165.8063,165.835,4999.0
2020-09-28 12:30:00,173.34,173.93,173.18,173.63,6457.0,165.969,166.5339,165.8158,166.2467,6457.0
2020-09-28 13:00:00,173.65,173.77,173.52,173.7,4282.0,166.2658,166.3807,166.1414,166.3137,4282.0
2020-09-28 13:30:00,173.7,174.19,173.66,174.06,12285.0,166.3137,166.7829,166.2754,166.6584,12285.0
2020-09-28 14:00:00,174.08,174.11,173.59,173.86,8284.0,166.6776,166.7063,166.2084,166.4669,8284.0
2020-09-28 14:30:00,173.92,173.92,173.41,173.5,6393.0,166.5244,166.5244,166.036,166.1222,6393.0
2020-09-28 15:00:00,173.45,173.96,173.33,173.53,27782.0,166.0743,166.5627,165.9594,166.1509,27782.0
2020-09-28 15:30:00,173.46,173.46,172.8,173.0,49204.0,166.0839,166.0839,165.452,165.6435,49204.0
2020-09-29 09:30:00,173.47,174.73,173.02,174.06,10147.0,166.0935,167.2999,165.6626,166.6584,10147.0
2020-09-29 10:00:00,174.19,174.36,173.55,173.99,13158.0,166.7829,166.9457,166.1701,166.5914,13158.0
2020-09-29 10:30:00,174.03,174.03,172.83,172.9,12668.0,166.6297,166.6297,165.4807,165.5477,12668.0
2020-09-29 11:00:00,172.96,173.27,172.78,173.09,10385.0,165.6052,165.902,165.4328,165.7297,10385.0
2020-09-29 11:30:00,173.14,173.22,172.68,173.03,9883.0,165.7775,165.8541,165.3371,165.6722,9883.0
2020-09-29 12:00:00,173.06,173.23,172.47,172.47,11907.0,165.7009,165.8637,165.136,165.136,11907.0
2020-09-29 12:30:00,172.53,173.09,172.53,172.78,28914.0,165.1935,165.7297,165.1935,165.4328,28914.0
2020-09-29 13:00:00,172.75,172.84,172.18,172.69,13657.0,165.4041,165.4903,164.8584,165.3467,13657.0
2020-09-29 13:30:00,172.73,173.25,172.45,173.06,15207.0,165.385,165.8829,165.1169,165.7009,15207.0
2020-09-29 14:00:00,173.05,173.37,172.8,173.33,30114.0,165.6914,165.9977,165.452,165.9594,30114.0
2020-09-29 14:30:00,173.33,173.71,173.08,173.25,15669.0,165.9594,166.3233,165.7201,165.8829,15669.0
2020-09-29 15:00:00,173.27,173.28,172.92,173.2,17224.0,165.902,165.9116,165.5669,165.835,17224.0
2020-09-29 15:30:00,173.21,173.27,172.71,172.71,55012.0,165.8446,165.902,165.3658,165.3658,55012.0
2020-09-30 09:30:00,173.0,174.51,173.0,173.2,46261.0,165.6435,167.0893,165.6435,165.835,46261.0
2020-09-30 10:00:00,173.21,174.74,173.11,174.74,55102.0,165.8446,167.3095,165.7488,167.3095,55102.0
2020-09-30 10:30:00,174.72,175.3,174.63,175.14,7309.0,167.2903,167.8457,167.2042,167.6925,7309.0
2020-09-30 11:00:00,175.03,175.97,174.72,175.95,6717.0,167.5872,168.4872,167.2903,168.468,6717.0
2020-09-30 11:30:00,175.81,175.82,175.36,175.69,6006.0,168.334,168.3436,167.9031,168.2191,6006.0
2020-09-30 12:00:00,175.7,176.86,175.7,176.56,8183.0,168.2287,169.3393,168.2287,169.0521,8183.0
2020-09-30 12:30:00,176.58,176.69,176.34,176.46,19200.0,169.0712,169.1766,168.8415,168.9564,19200.0
2020-09-30 13:00:00,176.52,176.92,176.21,176.92,7737.0,169.0138,169.3968,168.717,169.3968,7737.0
2020-09-30 13:30:00,176.92,177.42,176.85,177.42,10875.0,169.3968,169.8755,169.3298,169.8755,10875.0
2020-09-30 14:00:00,177.33,177.75,176.42,176.84,8401.0,169.7894,170.1915,168.9181,169.3202,8401.0
2020-09-30 14:30:00,176.84,176.84,175.41,176.73,19785.0,169.3202,169.3202,167.951,169.2149,19785.0
2020-09-30 15:00:00,176.65,176.78,175.1,175.75,13067.0,169.1383,169.2627,167.6542,168.2765,13067.0
2020-09-30 15:30:00,175.72,176.96,175.48,176.22,60263.0,168.2478,169.4351,168.018,168.7266,60263.0
2020-10-01 09:30:00,177.11,178.76,176.37,176.37,53537.0,169.5787,171.1585,168.8702,168.8702,53537.0
2020-10-01 10:00:00,176.37,176.57,174.91,175.97,21158.0,168.8702,169.0617,167.4723,168.4872,21158.0
2020-10-01 10:30:00,175.95,176.58,175.45,175.82,24805.0,168.468,169.0712,167.9893,168.3436,24805.0
2020-10-01 11:00:00,175.79,175.96,175.18,175.56,8933.0,168.3148,168.4776,167.7308,168.0946,8933.0
2020-10-01 11:30:00,175.61,175.87,175.35,175.78,11855.0,168.1425,168.3914,167.8936,168.3053,11855.0
2020-10-01 12:00:00,175.72,175.83,174.73,175.12,15186.0,168.2478,168.3531,167.2999,167.6733,15186.0
2020-10-01 12:30:00,174.93,175.0,174.49,174.49,11082.0,167.4914,167.5584,167.0701,167.0701,11082.0
2020-10-01 13:00:00,174.52,175.2,174.51,174.92,18516.0,167.0988,167.7499,167.0893,167.4818,18516.0
2020-10-01 13:30:00,174.91,175.08,174.28,174.28,14982.0,167.4723,167.635,166.8691,166.8691,14982.0
2020-10-01 14:00:00,174.31,174.64,173.21,173.62,9011.0,166.8978,167.2137,165.8446,166.2371,9011.0
2020-10-01 14:30:00,173.71,174.19,173.71,174.12,7420.0,166.3233,166.7829,166.3233,166.7159,7420.0
2020-10-01 15:00:00,174.13,174.36,173.54,173.67,9463.0,166.7254,166.9457,166.1605,166.285,9463.0
2020-10-01 15:30:00,173.64,174.54,173.54,174.51,42717.0,166.2563,167.118,166.1605,167.0893,42717.0
2020-10-02 09:30:00,172.04,174.18,171.9,173.22,19048.0,164.7243,166.7733,164.5903,165.8541,19048.0
2020-10-02 10:00:00,173.58,173.77,171.52,171.74,18380.0,166.1988,166.3807,164.2264,164.4371,18380.0
2020-10-02 10:30:00,171.81,173.13,171.35,172.77,11801.0,164.5041,165.768,164.0636,165.4233,11801.0
2020-10-02 11:00:00,172.74,173.19,172.74,172.92,8768.0,165.3945,165.8254,165.3945,165.5669,8768.0
2020-10-02 11:30:00,172.78,172.78,171.73,171.81,4596.0,165.4328,165.4328,164.4275,164.5041,4596.0
2020-10-02 12:00:00,171.81,173.07,171.42,172.88,24014.0,164.5041,165.7105,164.1307,165.5286,24014.0
2020-10-02 12:30:00,173.07,173.51,172.71,173.06,60922.0,165.7105,166.1318,165.3658,165.7009,60922.0
2020-10-02 13:00:00,173.05,173.56,172.99,173.51,35195.0,165.6914,166.1797,165.6339,166.1318,35195.0
2020-10-02 13:30:00,173.5,173.54,172.59,172.93,6640.0,166.1222,166.1605,165.2509,165.5765,6640.0
2020-10-02 14:00:00,172.93,173.35,172.83,173.0,12172.0,165.5765,165.9786,165.4807,165.6435,12172.0
2020-10-02 14:30:00,173.09,173.33,172.85,173.15,32151.0,165.7297,165.9594,165.4999,165.7871,32151.0
2020-10-02 15:00:00,172.97,173.44,172.84,173.0,13069.0,165.6148,166.0648,165.4903,165.6435,13069.0
2020-10-02 15:30:00,173.0,173.02,172.5,172.68,47310.0,165.6435,165.6626,165.1647,165.3371,47310.0
2020-10-05 09:30:00,173.43,174.51,173.2,173.2,17651.0,166.0552,167.0893,165.835,165.835,17651.0
2020-10-05 10:00:00,173.45,173.56,173.19,173.43,16665.0,166.0743,166.1797,165.8254,166.0552,16665.0
2020-10-05 10:30:00,173.49,174.31,173.44,173.89,18945.0,166.1126,166.8978,166.0648,166.4956,18945.0
2020-10-05 11:00:00,173.86,174.17,173.68,173.88,13227.0,166.4669,166.7637,166.2946,166.4861,13227.0
2020-10-05 11:30:00,173.93,174.09,173.76,173.93,7047.0,166.5339,166.6871,166.3712,166.5339,7047.0
2020-10-05 12:00:00,173.95,174.06,173.89,174.0,6809.0,166.5531,166.6584,166.4956,166.601,6809.0
2020-10-05 12:30:00,174.06,174.23,173.62,173.84,17091.0,166.6584,166.8212,166.2371,166.4478,17091.0
2020-10-05 13:00:00,174.0,174.01,173.6,173.89,3002.0,166.601,166.6105,166.218,166.4956,3002.0
2020-10-05 13:30:00,173.82,173.9,173.65,173.81,6533.0,166.4286,166.5052,166.2658,166.419,6533.0
2020-10-05 14:00:00,173.73,174.12,173.6,174.02,11439.0,166.3424,166.7159,166.218,166.6201,11439.0
2020-10-05 14:30:00,174.04,175.02,174.03,174.52,32787.0,166.6393,167.5776,166.6297,167.0988,32787.0
2020-10-05 15:00:00,174.51,174.61,174.29,174.5,24943.0,167.0893,167.185,166.8786,167.0797,24943.0
2020-10-05 15:30:00,174.5,174.88,174.33,174.72,61044.0,167.0797,167.4435,166.9169,167.2903,61044.0
2020-10-06 09:30:00,176.19,181.7,176.03,180.07,95352.0,168.6978,173.9735,168.5446,172.4128,95352.0
2020-10-06 10:00:00,180.06,181.76,180.05,181.76,61953.0,172.4033,174.031,172.3937,174.031,61953.0
2020-10-06 10:30:00,181.89,183.98,181.64,183.57,70366.0,174.1555,176.1566,173.9161,175.764,70366.0
2020-10-06 11:00:00,183.66,184.73,183.56,184.73,17855.0,175.8502,176.8747,175.7544,176.8747,17855.0
2020-10-06 11:30:00,184.51,184.99,184.03,184.21,23667.0,176.664,177.1236,176.2045,176.3768,23667.0
2020-10-06 12:00:00,184.22,184.35,183.35,183.5,23583.0,176.3864,176.5108,175.5534,175.697,23583.0
2020-10-06 12:30:00,183.55,183.87,183.17,183.19,19288.0,175.7449,176.0513,175.381,175.4002,19288.0
2020-10-06 13:00:00,183.18,183.29,182.82,182.94,17403.0,175.3906,175.4959,175.0459,175.1608,17403.0
2020-10-06 13:30:00,182.78,183.19,182.45,182.79,10518.0,175.0076,175.4002,174.6916,175.0172,10518.0
2020-10-06 14:00:00,182.88,183.28,182.61,182.95,12184.0,175.1034,175.4863,174.8448,175.1704,12184.0
2020-10-06 14:30:00,183.04,183.82,180.33,180.56,30385.0,175.2565,176.0034,172.6618,172.882,30385.0
2020-10-06 15:00:00,180.44,181.39,180.19,181.39,21160.0,172.7671,173.6767,172.5277,173.6767,21160.0
2020-10-06 15:30:00,181.33,181.66,180.46,181.02,70577.0,173.6193,173.9352,172.7863,173.3224,70577.0
2020-10-07 09:30:00,182.97,182.97,181.38,181.86,12364.0,175.1895,175.1895,173.6671,174.1267,12364.0
2020-10-07 10:00:00,181.93,183.14,181.75,183.09,14388.0,174.1937,175.3523,174.0214,175.3044,14388.0
2020-10-07 10:30:00,182.99,184.07,182.83,183.87,10538.0,175.2087,176.2427,175.0555,176.0513,10538.0
2020-10-07 11:00:00,183.88,184.73,183.76,184.15,21024.0,176.0608,176.8747,175.9459,176.3193,21024.0
2020-10-07 11:30:00,184.08,184.73,183.93,184.59,11444.0,176.2523,176.8747,176.1087,176.7406,11444.0
2020-10-07 12:00:00,184.75,184.89,184.27,184.27,10736.0,176.8938,177.0279,176.4342,176.4342,10736.0
2020-10-07 12:30:00,184.43,184.65,184.21,184.65,9017.0,176.5874,176.7981,176.3768,176.7981,9017.0
2020-10-07 13:00:00,184.56,184.57,183.82,184.15,11982.0,176.7119,176.7215,176.0034,176.3193,11982.0
2020-10-07 13:30:00,184.16,185.15,184.13,184.85,8038.0,176.3289,177.2768,176.3002,176.9896,8038.0
2020-10-07 14:00:00,185.02,185.48,184.87,185.26,9802.0,177.1524,177.5928,177.0087,177.3821,9802.0
2020-10-07 14:30:00,185.22,185.72,184.85,185.71,8380.0,177.3438,177.8226,176.9896,177.813,8380.0
2020-10-07 15:00:00,185.59,185.97,185.34,185.82,9821.0,177.6981,178.062,177.4587,177.9183,9821.0
2020-10-07 15:30:00,185.82,186.02,185.26,185.28,59175.0,177.9183,178.1098,177.3821,177.4013,59175.0
2020-10-08 09:30:00,187.0,187.0,185.92,186.64,11132.0,179.0482,179.0482,178.0141,178.7035,11132.0
2020-10-08 10:00:00,186.62,186.83,186.18,186.55,5754.0,178.6843,178.8854,178.263,178.6173,5754.0
2020-10-08 10:30:00,186.59,186.91,186.58,186.84,7851.0,178.6556,178.962,178.646,178.895,7851.0
2020-10-08 11:00:00,186.88,186.88,186.53,186.68,12229.0,178.9333,178.9333,178.5981,178.7418,12229.0
2020-10-08 11:30:00,186.63,186.89,186.45,186.78,6815.0,178.6939,178.9428,178.5215,178.8375,6815.0
2020-10-08 12:00:00,186.7,186.91,186.51,186.76,6895.0,178.7609,178.962,178.579,178.8184,6895.0
2020-10-08 12:30:00,186.8,186.87,186.47,186.81,7209.0,178.8567,178.9237,178.5407,178.8662,7209.0
2020-10-08 13:00:00,186.81,186.91,186.63,186.72,5249.0,178.8662,178.962,178.6939,178.7801,5249.0
2020-10-08 13:30:00,186.9,186.9,186.42,186.42,6218.0,178.9524,178.9524,178.4928,178.4928,6218.0
2020-10-08 14:00:00,186.32,186.46,186.24,186.39,5110.0,178.3971,178.5311,178.3205,178.4641,5110.0
2020-10-08 14:30:00,186.44,186.72,186.32,186.65,6203.0,178.512,178.7801,178.3971,178.713,6203.0
2020-10-08 15:00:00,186.58,186.65,186.15,186.65,7231.0,178.646,178.713,178.2343,178.713,7231.0
2020-10-08 15:30:00,186.61,186.93,186.43,186.74,39234.0,178.6747,178.9811,178.5024,178.7992,39234.0
2020-10-09 09:30:00,187.57,188.54,186.84,186.88,11340.0,179.5939,180.5227,178.895,178.9333,11340.0
2020-10-09 10:00:00,187.03,187.52,186.6,187.34,6286.0,179.0769,179.546,178.6652,179.3737,6286.0
2020-10-09 10:30:00,187.22,187.28,186.61,186.64,5738.0,179.2588,179.3163,178.6747,178.7035,5738.0
2020-10-09 11:00:00,186.63,187.71,186.63,187.71,7311.0,178.6939,179.728,178.6939,179.728,7311.0
2020-10-09 11:30:00,187.7,188.92,187.69,188.8,10559.0,179.7184,180.8865,179.7088,180.7716,10559.0
2020-10-09 12:00:00,188.8,188.86,188.02,188.23,6937.0,180.7716,180.8291,180.0248,180.2259,6937.0
2020-10-09 12:30:00,188.15,188.7,188.15,188.64,3320.0,180.1493,180.6759,180.1493,180.6184,3320.0
2020-10-09 13:00:00,188.62,188.7,188.01,188.15,5248.0,180.5993,180.6759,180.0152,180.1493,5248.0
2020-10-09 13:30:00,188.23,188.68,188.07,188.68,5849.0,180.2259,180.6567,180.0727,180.6567,5849.0
2020-10-09 14:00:00,188.58,189.22,188.58,189.13,6134.0,180.561,181.1738,180.561,181.0876,6134.0
2020-10-09 14:30:00,189.27,189.35,188.82,189.05,8210.0,181.2216,181.2982,180.7908,181.011,8210.0
2020-10-09 15:00:00,189.05,189.21,188.89,189.05,9055.0,181.011,181.1642,180.8578,181.011,9055.0
2020-10-09 15:30:00,188.94,188.94,187.87,188.48,57970.0,180.9057,180.9057,179.8812,180.4652,57970.0
2020-10-12 09:30:00,189.2,189.57,188.5,188.84,8462.0,181.1546,181.5089,180.4844,180.8099,8462.0
2020-10-12 10:00:00,188.86,189.62,188.86,189.48,3510.0,180.8291,181.5567,180.8291,181.4227,3510.0
2020-10-12 10:30:00,189.51,189.56,188.43,188.98,5387.0,181.4514,181.4993,180.4173,180.944,5387.0
2020-10-12 11:00:00,189.27,191.01,189.26,190.59,5915.0,181.2216,182.8876,181.2121,182.4855,5915.0
2020-10-12 11:30:00,190.45,191.5,190.41,191.4,11949.0,182.3515,183.3568,182.3132,183.2611,11949.0
2020-10-12 12:00:00,191.25,192.19,190.93,192.19,6051.0,183.1174,184.0175,182.811,184.0175,6051.0
2020-10-12 12:30:00,192.17,192.18,191.6,191.72,10296.0,183.9983,184.0079,183.4525,183.5674,10296.0
2020-10-12 13:00:00,191.74,191.99,191.5,191.75,8922.0,183.5866,183.826,183.3568,183.5962,8922.0
2020-10-12 13:30:00,191.82,191.87,191.41,191.83,7157.0,183.6632,183.7111,183.2706,183.6728,7157.0
2020-10-12 14:00:00,191.72,191.92,191.54,191.92,7089.0,183.5674,183.7589,183.3951,183.7589,7089.0
2020-10-12 14:30:00,191.96,192.66,191.85,192.66,10594.0,183.7972,184.4675,183.6919,184.4675,10594.0
2020-10-12 15:00:00,192.68,192.97,192.48,192.88,12128.0,184.4866,184.7643,184.2951,184.6781,12128.0
2020-10-12 15:30:00,192.84,192.97,191.61,191.82,53756.0,184.6398,184.7643,183.4621,183.6632,53756.0
2020-10-13 09:30:00,190.63,191.19,189.17,189.46,19781.0,182.5238,183.06,181.1259,181.4035,19781.0
2020-10-13 10:00:00,189.45,189.69,188.1,188.79,8622.0,181.394,181.6238,180.1014,180.762,8622.0
2020-10-13 10:30:00,188.66,188.87,187.94,188.5,13063.0,180.6376,180.8386,179.9482,180.4844,13063.0
2020-10-13 11:00:00,188.6,188.62,187.91,187.91,7389.0,180.5801,180.5993,179.9195,179.9195,7389.0
2020-10-13 11:30:00,187.85,188.58,187.8,188.47,4750.0,179.862,180.561,179.8141,180.4556,4750.0
2020-10-13 12:00:00,188.79,189.14,188.4,188.59,7088.0,180.762,181.0972,180.3886,180.5705,7088.0
2020-10-13 12:30:00,188.65,188.65,188.14,188.21,4100.0,180.628,180.628,180.1397,180.2067,4100.0
2020-10-13 13:00:00,188.21,188.6,187.99,187.99,7770.0,180.2067,180.5801,179.9961,179.9961,7770.0
2020-10-13 13:30:00,188.07,188.54,187.87,187.99,9591.0,180.0727,180.5227,179.8812,179.9961,9591.0
2020-10-13 14:00:00,187.94,188.36,187.59,187.69,5557.0,179.9482,180.3503,179.6131,179.7088,5557.0
2020-10-13 14:30:00,187.47,187.91,187.36,187.82,7551.0,179.4982,179.9195,179.3928,179.8333,7551.0
2020-10-13 15:00:00,187.7,188.04,187.63,188.04,7740.0,179.7184,180.0439,179.6514,180.0439,7740.0
2020-10-13 15:30:00,188.06,188.32,187.64,187.68,62307.0,180.0631,180.312,179.6609,179.6992,62307.0
2020-10-14 09:30:00,187.92,190.82,187.0,190.59,13118.0,179.929,182.7057,179.0482,182.4855,13118.0
2020-10-14 10:00:00,190.58,190.74,188.32,188.32,5322.0,182.4759,182.6291,180.312,180.312,5322.0
2020-10-14 10:30:00,188.42,189.03,188.26,188.52,4658.0,180.4078,180.9918,180.2546,180.5035,4658.0
2020-10-14 11:00:00,188.26,188.28,187.9,187.94,1936.0,180.2546,180.2737,179.9099,179.9482,1936.0
2020-10-14 11:30:00,188.19,188.21,187.03,187.03,2512.0,180.1876,180.2067,179.0769,179.0769,2512.0
2020-10-14 12:00:00,187.05,187.22,186.29,186.91,12029.0,179.096,179.2588,178.3683,178.962,12029.0
2020-10-14 12:30:00,186.9,186.94,186.28,186.9,12654.0,178.9524,178.9907,178.3588,178.9524,12654.0
2020-10-14 13:00:00,186.7,186.74,186.25,186.43,16671.0,178.7609,178.7992,178.33,178.5024,16671.0
2020-10-14 13:30:00,186.6,186.92,186.37,186.8,7894.0,178.6652,178.9716,178.4449,178.8567,7894.0
2020-10-14 14:00:00,186.84,187.12,186.25,186.3,18897.0,178.895,179.1631,178.33,178.3779,18897.0
2020-10-14 14:30:00,186.29,186.62,185.61,186.62,9673.0,178.3683,178.6843,177.7173,178.6843,9673.0
2020-10-14 15:00:00,186.63,187.11,186.56,186.83,16796.0,178.6939,179.1535,178.6269,178.8854,16796.0
2020-10-14 15:30:00,186.79,187.09,186.42,186.7,34765.0,178.8471,179.1343,178.4928,178.7609,34765.0
2020-10-15 09:30:00,185.51,187.01,184.33,186.49,14701.0,177.6215,179.0577,176.4917,178.5598,14701.0
2020-10-15 10:00:00,186.61,186.74,186.14,186.48,7340.0,178.6747,178.7992,178.2247,178.5503,7340.0
2020-10-15 10:30:00,186.7,186.73,185.58,185.92,6047.0,178.7609,178.7896,177.6885,178.0141,6047.0
2020-10-15 11:00:00,185.98,186.93,185.89,186.35,10544.0,178.0715,178.9811,177.9854,178.4258,10544.0
2020-10-15 11:30:00,186.44,186.74,186.13,186.28,11222.0,178.512,178.7992,178.2152,178.3588,11222.0
2020-10-15 12:00:00,186.36,186.67,186.26,186.64,4787.0,178.4354,178.7322,178.3396,178.7035,4787.0
2020-10-15 12:30:00,186.64,186.78,186.39,186.58,6418.0,178.7035,178.8375,178.4641,178.646,6418.0
2020-10-15 13:00:00,186.53,186.85,186.38,186.6,20892.0,178.5981,178.9045,178.4545,178.6652,20892.0
2020-10-15 13:30:00,186.59,187.01,186.59,186.85,6434.0,178.6556,179.0577,178.6556,178.9045,6434.0
2020-10-15 14:00:00,186.93,187.87,186.87,187.59,12901.0,178.9811,179.8812,178.9237,179.6131,12901.0
2020-10-15 14:30:00,187.73,187.92,187.34,187.6,8638.0,179.7471,179.929,179.3737,179.6226,8638.0
2020-10-15 15:00:00,187.58,188.01,187.38,188.0,9766.0,179.6035,180.0152,179.412,180.0056,9766.0
2020-10-15 15:30:00,187.96,188.42,187.27,187.51,50173.0,179.9673,180.4078,179.3067,179.5365,50173.0
2020-10-16 09:30:00,187.52,189.14,187.52,188.8,24909.0,179.546,181.0972,179.546,180.7716,24909.0
2020-10-16 10:00:00,189.37,190.2,189.19,190.2,4304.0,181.3174,182.1121,181.145,182.1121,4304.0
2020-10-16 10:30:00,189.62,190.43,189.61,190.16,4080.0,181.5567,182.3323,181.5472,182.0738,4080.0
2020-10-16 11:00:00,190.56,190.57,189.87,190.16,2420.0,182.4568,182.4663,181.7961,182.0738,2420.0
2020-10-16 11:30:00,190.21,190.49,189.68,190.13,4893.0,182.1217,182.3898,181.6142,182.0451,4893.0
2020-10-16 12:00:00,190.0,190.09,188.91,188.93,2300.0,181.9206,182.0068,180.8769,180.8961,2300.0
2020-10-16 12:30:00,188.89,188.89,188.47,188.49,3300.0,180.8578,180.8578,180.4556,180.4748,3300.0
2020-10-16 13:00:00,188.5,189.02,188.34,189.02,4177.0,180.4844,180.9823,180.3312,180.9823,4177.0
2020-10-16 13:30:00,189.04,189.69,188.99,189.53,6068.0,181.0014,181.6238,180.9535,181.4706,6068.0
2020-10-16 14:00:00,189.72,189.83,189.25,189.7,4932.0,181.6525,181.7578,181.2025,181.6333,4932.0
2020-10-16 14:30:00,189.79,190.05,189.57,189.89,7322.0,181.7195,181.9685,181.5089,181.8153,7322.0
2020-10-16 15:00:00,189.9,190.04,189.27,189.42,8027.0,181.8248,181.9589,181.2216,181.3653,8027.0
2020-10-16 15:30:00,189.46,189.76,188.68,188.88,27841.0,181.4035,181.6908,180.6567,180.8482,27841.0
2020-10-19 09:30:00,189.34,191.52,189.34,190.3,7717.0,181.2887,183.376,181.2887,182.2078,7717.0
2020-10-19 10:00:00,190.14,190.26,189.33,189.49,5157.0,182.0546,182.1695,181.2791,181.4323,5157.0
2020-10-19 10:30:00,189.46,189.71,188.98,189.33,2615.0,181.4035,181.6429,180.944,181.2791,2615.0
2020-10-19 11:00:00,188.93,188.93,187.47,187.81,5298.0,180.8961,180.8961,179.4982,179.8237,5298.0
2020-10-19 11:30:00,187.93,188.31,187.61,188.31,3062.0,179.9386,180.3025,179.6322,180.3025,3062.0
2020-10-19 12:00:00,188.11,188.2,187.73,187.75,3015.0,180.111,180.1971,179.7471,179.7663,3015.0
2020-10-19 12:30:00,187.8,188.55,187.65,188.46,2204.0,179.8141,180.5322,179.6705,180.4461,2204.0
2020-10-19 13:00:00,188.28,188.32,187.96,188.11,2159.0,180.2737,180.312,179.9673,180.111,2159.0
2020-10-19 13:30:00,188.21,188.21,187.24,187.29,4094.0,180.2067,180.2067,179.278,179.3258,4094.0
2020-10-19 14:00:00,187.22,187.78,187.09,187.78,2238.0,179.2588,179.795,179.1343,179.795,2238.0
2020-10-19 14:30:00,187.71,187.82,186.38,186.58,6900.0,179.728,179.8333,178.4545,178.646,6900.0
2020-10-19 15:00:00,186.54,186.94,186.08,186.68,10049.0,178.6077,178.9907,178.1673,178.7418,10049.0
2020-10-19 15:30:00,186.8,187.14,186.09,186.4,32652.0,178.8567,179.1822,178.1769,178.4737,32652.0
2020-10-20 09:30:00,186.87,187.27,186.13,186.68,11096.0,178.9237,179.3067,178.2152,178.7418,11096.0
2020-10-20 10:00:00,186.67,187.96,186.62,187.7,6143.0,178.7322,179.9673,178.6843,179.7184,6143.0
2020-10-20 10:30:00,187.7,188.21,187.29,187.47,3163.0,179.7184,180.2067,179.3258,179.4982,3163.0
2020-10-20 11:00:00,187.31,188.28,186.95,187.56,16044.0,179.345,180.2737,179.0003,179.5843,16044.0
2020-10-20 11:30:00,187.41,187.48,187.08,187.18,2433.0,179.4407,179.5077,179.1248,179.2205,2433.0
2020-10-20 12:00:00,187.9,188.25,187.86,187.98,1000.0,179.9099,180.245,179.8716,179.9865,1000.0
2020-10-20 12:30:00,188.11,188.93,188.11,188.24,1471.0,180.111,180.8961,180.111,180.2354,1471.0
2020-10-20 13:00:00,188.14,189.09,188.14,188.85,5248.0,180.1397,181.0493,180.1397,180.8195,5248.0
2020-10-20 13:30:00,188.9,189.25,188.71,188.87,2537.0,180.8674,181.2025,180.6854,180.8386,2537.0
2020-10-20 14:00:00,188.04,188.59,187.72,187.72,2323.0,180.0439,180.5705,179.7375,179.7375,2323.0
2020-10-20 14:30:00,187.55,187.96,187.16,187.22,2668.0,179.5748,179.9673,179.2014,179.2588,2668.0
2020-10-20 15:00:00,187.03,187.32,185.95,186.69,6333.0,179.0769,179.3545,178.0428,178.7513,6333.0
2020-10-20 15:30:00,186.82,186.92,185.86,186.26,13890.0,178.8758,178.9716,177.9566,178.3396,13890.0
2020-10-21 09:30:00,186.23,187.56,186.23,186.95,7431.0,178.3109,179.5843,178.3109,179.0003,7431.0
2020-10-21 10:00:00,187.5,187.56,186.69,187.01,9284.0,179.5269,179.5843,178.7513,179.0577,9284.0
2020-10-21 10:30:00,187.08,187.25,186.81,187.06,3394.0,179.1248,179.2875,178.8662,179.1056,3394.0
2020-10-21 11:00:00,187.02,187.23,186.07,186.67,3617.0,179.0673,179.2684,178.1577,178.7322,3617.0
2020-10-21 11:30:00,187.0,187.1,186.46,186.52,3021.0,179.0482,179.1439,178.5311,178.5886,3021.0
2020-10-21 12:00:00,186.54,187.15,186.39,186.56,5520.0,178.6077,179.1918,178.4641,178.6269,5520.0
2020-10-21 12:30:00,186.22,186.22,185.66,185.84,1807.0,178.3013,178.3013,177.7651,177.9375,1807.0
2020-10-21 13:00:00,185.87,186.57,185.68,186.57,5184.0,177.9662,178.6364,177.7843,178.6364,5184.0
2020-10-21 13:30:00,186.69,186.84,186.45,186.84,2326.0,178.7513,178.895,178.5215,178.895,2326.0
2020-10-21 14:00:00,186.93,187.05,186.82,186.83,4469.0,178.9811,179.096,178.8758,178.8854,4469.0
2020-10-21 14:30:00,187.01,187.41,186.94,187.11,3896.0,179.0577,179.4407,178.9907,179.1535,3896.0
2020-10-21 15:00:00,187.21,187.22,186.38,186.64,4367.0,179.2492,179.2588,178.4545,178.7035,4367.0
2020-10-21 15:30:00,186.76,186.98,185.73,185.94,20133.0,178.8184,179.029,177.8322,178.0332,20133.0
2020-10-22 09:30:00,186.59,189.11,186.11,188.54,14886.0,178.6556,181.0684,178.196,180.5227,14886.0
2020-10-22 10:00:00,188.65,188.65,187.33,187.72,8864.0,180.628,180.628,179.3641,179.7375,8864.0
2020-10-22 10:30:00,187.72,188.08,186.94,187.63,13335.0,179.7375,180.0822,178.9907,179.6514,13335.0
2020-10-22 11:00:00,187.84,188.63,187.75,188.56,3800.0,179.8524,180.6088,179.7663,180.5418,3800.0
2020-10-22 11:30:00,188.63,188.63,187.69,187.69,2146.0,180.6088,180.6088,179.7088,179.7088,2146.0
2020-10-22 12:00:00,188.01,188.48,188.01,188.25,1400.0,180.0152,180.4652,180.0152,180.245,1400.0
2020-10-22 12:30:00,188.2,188.4,187.9,188.19,4800.0,180.1971,180.3886,179.9099,180.1876,4800.0
2020-10-22 13:00:00,188.2,188.83,187.86,188.69,3236.0,180.1971,180.8003,179.8716,180.6663,3236.0
2020-10-22 13:30:00,188.68,189.36,188.6,189.18,4030.0,180.6567,181.3078,180.5801,181.1355,4030.0
2020-10-22 14:00:00,189.13,189.58,188.45,188.45,8946.0,181.0876,181.5184,180.4365,180.4365,8946.0
2020-10-22 14:30:00,188.43,188.54,188.07,188.24,6656.0,180.4173,180.5227,180.0727,180.2354,6656.0
2020-10-22 15:00:00,188.13,188.14,187.54,187.73,5367.0,180.1301,180.1397,179.5652,179.7471,5367.0
2020-10-22 15:30:00,187.82,188.88,187.57,188.25,26602.0,179.8333,180.8482,179.5939,180.245,26602.0
2020-10-23 09:30:00,189.27,189.27,187.26,188.25,7466.0,181.2216,181.2216,179.2971,180.245,7466.0
2020-10-23 10:00:00,188.47,188.97,188.36,188.37,1605.0,180.4556,180.9344,180.3503,180.3599,1605.0
2020-10-23 10:30:00,188.13,188.32,187.53,188.08,2613.0,180.1301,180.312,179.5556,180.0822,2613.0
2020-10-23 11:00:00,188.14,188.22,187.38,187.41,6365.0,180.1397,180.2163,179.412,179.4407,6365.0
2020-10-23 11:30:00,187.32,187.54,186.93,187.05,3863.0,179.3545,179.5652,178.9811,179.096,3863.0
2020-10-23 12:00:00,187.24,187.27,185.91,186.12,8972.0,179.278,179.3067,178.0045,178.2056,8972.0
2020-10-23 12:30:00,186.08,186.57,185.86,185.95,6598.0,178.1673,178.6364,177.9566,178.0428,6598.0
2020-10-23 13:00:00,186.11,186.67,186.11,186.51,5644.0,178.196,178.7322,178.196,178.579,5644.0
2020-10-23 13:30:00,186.54,186.95,186.54,186.95,1771.0,178.6077,179.0003,178.6077,179.0003,1771.0
2020-10-23 14:00:00,187.06,187.28,186.69,187.28,6959.0,179.1056,179.3163,178.7513,179.3163,6959.0
2020-10-23 14:30:00,187.29,187.5,186.99,187.5,7108.0,179.3258,179.5269,179.0386,179.5269,7108.0
2020-10-23 15:00:00,187.34,188.06,187.33,188.03,4639.0,179.3737,180.0631,179.3641,180.0344,4639.0
2020-10-23 15:30:00,187.89,187.89,187.41,187.69,19723.0,179.9003,179.9003,179.4407,179.7088,19723.0
2020-10-26 09:30:00,185.81,186.11,185.02,185.02,3677.0,177.9088,178.196,177.1524,177.1524,3677.0
2020-10-26 10:00:00,185.12,185.43,184.53,185.05,7011.0,177.2481,177.5449,176.6832,177.1811,7011.0
2020-10-26 10:30:00,184.55,184.93,184.08,184.27,4065.0,176.7023,177.0662,176.2523,176.4342,4065.0
2020-10-26 11:00:00,184.1,184.54,183.78,184.15,5205.0,176.2715,176.6928,175.9651,176.3193,5205.0
2020-10-26 11:30:00,184.13,185.86,184.13,185.41,4334.0,176.3002,177.9566,176.3002,177.5258,4334.0
2020-10-26 12:00:00,185.3,185.66,185.29,185.66,2483.0,177.4204,177.7651,177.4109,177.7651,2483.0
2020-10-26 12:30:00,185.56,185.56,184.86,185.24,3378.0,177.6694,177.6694,176.9992,177.363,3378.0
2020-10-26 13:00:00,185.33,185.49,184.84,184.94,4749.0,177.4492,177.6024,176.98,177.0758,4749.0
2020-10-26 13:30:00,184.58,185.43,184.5,185.31,3185.0,176.7311,177.5449,176.6545,177.43,3185.0
2020-10-26 14:00:00,185.37,186.43,185.33,186.43,11095.0,177.4875,178.5024,177.4492,178.5024,11095.0
2020-10-26 14:30:00,186.26,186.58,185.85,185.85,3729.0,178.3396,178.646,177.9471,177.9471,3729.0
2020-10-26 15:00:00,185.95,185.99,185.52,185.8,4927.0,178.0428,178.0811,177.6311,177.8992,4927.0
2020-10-26 15:30:00,185.8,186.48,185.05,186.35,29001.0,177.8992,178.5503,177.1811,178.4258,29001.0
2020-10-27 09:30:00,186.83,188.01,185.75,187.24,11424.0,178.8854,180.0152,177.8513,179.278,11424.0
2020-10-27 10:00:00,187.31,187.31,186.4,186.56,11333.0,179.345,179.345,178.4737,178.6269,11333.0
2020-10-27 10:30:00,186.7,187.08,185.71,185.71,11182.0,178.7609,179.1248,177.813,177.813,11182.0
2020-10-27 11:00:00,185.49,186.87,185.46,186.72,5953.0,177.6024,178.9237,177.5736,178.7801,5953.0
2020-10-27 11:30:00,186.87,186.87,185.76,186.34,6684.0,178.9237,178.9237,177.8609,178.4162,6684.0
2020-10-27 12:00:00,186.25,186.91,185.77,185.77,5362.0,178.33,178.962,177.8705,177.8705,5362.0
2020-10-27 12:30:00,185.61,185.9,184.97,185.9,7087.0,177.7173,177.9949,177.1045,177.9949,7087.0
2020-10-27 13:00:00,185.83,185.99,184.84,185.75,9383.0,177.9279,178.0811,176.98,177.8513,9383.0
2020-10-27 13:30:00,185.72,186.65,185.72,186.39,3641.0,177.8226,178.713,177.8226,178.4641,3641.0
2020-10-27 14:00:00,186.39,186.64,185.84,186.01,7845.0,178.4641,178.7035,177.9375,178.1003,7845.0
2020-10-27 14:30:00,186.0,186.01,184.91,185.37,16894.0,178.0907,178.1003,177.047,177.4875,16894.0
2020-10-27 15:00:00,185.42,185.57,185.18,185.53,5495.0,177.5353,177.679,177.3055,177.6407,5495.0
2020-10-27 15:30:00,185.57,185.84,184.93,185.28,28225.0,177.679,177.9375,177.0662,177.4013,28225.0
2020-10-28 09:30:00,182.99,182.99,181.16,182.11,7564.0,175.2087,175.2087,173.4565,174.3661,7564.0
2020-10-28 10:00:00,182.13,182.34,178.9,179.61,18346.0,174.3852,174.5863,171.2926,171.9724,18346.0
2020-10-28 10:30:00,179.79,181.7,179.77,180.38,15772.0,172.1447,173.9735,172.1256,172.7097,15772.0
2020-10-28 11:00:00,180.42,180.66,179.76,179.99,5759.0,172.748,172.9778,172.116,172.3362,5759.0
2020-10-28 11:30:00,179.81,180.67,179.46,180.59,3136.0,172.1639,172.9873,171.8288,172.9107,3136.0
2020-10-28 12:00:00,180.39,180.5,179.83,179.83,5895.0,172.7192,172.8246,172.183,172.183,5895.0
2020-10-28 12:30:00,179.66,179.81,178.26,178.85,6151.0,172.0203,172.1639,170.6798,171.2447,6151.0
2020-10-28 13:00:00,178.63,178.98,178.25,178.67,12107.0,171.0341,171.3692,170.6702,171.0724,12107.0
2020-10-28 13:30:00,178.84,179.2,178.59,179.12,6317.0,171.2351,171.5798,170.9958,171.5032,6317.0
2020-10-28 14:00:00,179.02,179.44,178.6,179.24,3080.0,171.4075,171.8096,171.0054,171.6181,3080.0
2020-10-28 14:30:00,179.67,179.67,178.89,179.55,2916.0,172.0299,172.0299,171.283,171.915,2916.0
2020-10-28 15:00:00,179.41,179.65,178.79,179.58,5836.0,171.7809,172.0107,171.1873,171.9437,5836.0
2020-10-28 15:30:00,179.76,179.86,178.18,178.62,38841.0,172.116,172.2118,170.6032,171.0245,38841.0
2020-10-29 09:30:00,178.06,178.77,175.5,176.73,20932.0,170.4883,171.1681,168.0372,169.2149,20932.0
2020-10-29 10:00:00,176.67,177.88,176.15,177.67,12098.0,169.1574,170.316,168.6595,170.1149,12098.0
2020-10-29 10:30:00,177.65,178.04,177.38,177.92,18125.0,170.0957,170.4692,169.8372,170.3543,18125.0
2020-10-29 11:00:00,178.0,178.01,177.09,177.09,14711.0,170.4309,170.4404,169.5596,169.5596,14711.0
2020-10-29 11:30:00,176.9,177.18,176.3,176.57,14839.0,169.3776,169.6457,168.8032,169.0617,14839.0
2020-10-29 12:00:00,176.68,176.68,175.88,176.14,10677.0,169.167,169.167,168.401,168.65,10677.0
2020-10-29 12:30:00,176.2,176.55,176.07,176.41,10473.0,168.7074,169.0425,168.5829,168.9085,10473.0
2020-10-29 13:00:00,176.37,176.93,175.84,176.93,9137.0,168.8702,169.4064,168.3627,169.4064,9137.0
2020-10-29 13:30:00,176.94,178.58,176.94,178.55,8850.0,169.4159,170.9862,169.4159,170.9575,8850.0
2020-10-29 14:00:00,178.58,179.66,178.44,179.33,8291.0,170.9862,172.0203,170.8522,171.7043,8291.0
2020-10-29 14:30:00,179.25,179.25,178.17,178.23,9533.0,171.6277,171.6277,170.5936,170.6511,9533.0
2020-10-29 15:00:00,178.33,178.44,177.65,178.16,17911.0,170.7468,170.8522,170.0957,170.5841,17911.0
2020-10-29 15:30:00,178.21,178.25,177.33,177.4,58863.0,170.6319,170.6702,169.7894,169.8564,58863.0
2020-10-30 09:30:00,176.73,178.66,176.73,177.61,10815.0,169.2149,171.0628,169.2149,170.0574,10815.0
2020-10-30 10:00:00,178.07,178.07,174.55,175.54,8070.0,170.4979,170.4979,167.1276,168.0755,8070.0
2020-10-30 10:30:00,175.58,175.58,172.9,174.0,15260.0,168.1138,168.1138,165.5477,166.601,15260.0
2020-10-30 11:00:00,173.95,174.9,173.48,174.04,8403.0,166.5531,167.4627,166.1031,166.6393,8403.0
2020-10-30 11:30:00,173.88,175.66,173.35,175.23,7087.0,166.4861,168.1904,165.9786,167.7787,7087.0
2020-10-30 12:00:00,175.17,177.05,175.17,176.91,4343.0,167.7212,169.5213,167.7212,169.3872,4343.0
2020-10-30 12:30:00,176.68,176.72,175.75,175.87,6343.0,169.167,169.2053,168.2765,168.3914,6343.0
2020-10-30 13:00:00,175.83,176.05,175.35,175.67,6337.0,168.3531,168.5638,167.8936,168.1999,6337.0
2020-10-30 13:30:00,175.64,176.45,175.22,176.34,12682.0,168.1712,168.9468,167.7691,168.8415,12682.0
2020-10-30 14:00:00,176.23,176.59,175.2,175.21,11610.0,168.7361,169.0808,167.7499,167.7595,11610.0
2020-10-30 14:30:00,175.2,175.74,175.03,175.32,13311.0,167.7499,168.267,167.5872,167.8648,13311.0
2020-10-30 15:00:00,175.27,176.0,174.97,175.7,13302.0,167.817,168.5159,167.5297,168.2287,13302.0
2020-10-30 15:30:00,175.63,177.24,175.18,177.2,51866.0,168.1616,169.7032,167.7308,169.6649,51866.0
2020-11-02 09:30:00,178.24,180.5,177.68,180.36,13611.0,170.6607,172.8246,170.1245,172.6905,13611.0
2020-11-02 10:00:00,180.51,182.73,180.23,180.39,28363.0,172.8341,174.9597,172.566,172.7192,28363.0
2020-11-02 10:30:00,180.39,180.56,179.27,179.27,11570.0,172.7192,172.882,171.6469,171.6469,11570.0
2020-11-02 11:00:00,179.27,179.45,177.79,178.63,9215.0,171.6469,171.8192,170.2298,171.0341,9215.0
2020-11-02 11:30:00,178.6,182.18,178.6,180.83,15779.0,171.0054,174.4331,171.0054,173.1405,15779.0
2020-11-02 12:00:00,180.76,180.94,180.17,180.54,9176.0,173.0735,173.2458,172.5086,172.8629,9176.0
2020-11-02 12:30:00,180.56,180.57,179.86,180.11,14590.0,172.882,172.8916,172.2118,172.4511,14590.0
2020-11-02 13:00:00,180.36,180.36,178.95,179.69,9748.0,172.6905,172.6905,171.3405,172.049,9748.0
2020-11-02 13:30:00,179.62,180.6,179.62,179.75,23246.0,171.982,172.9203,171.982,172.1065,23246.0
2020-11-02 14:00:00,179.75,181.22,179.61,181.11,12013.0,172.1065,173.5139,171.9724,173.4086,12013.0
2020-11-02 14:30:00,181.04,181.51,180.57,181.03,22599.0,173.3416,173.7916,172.8916,173.332,22599.0
2020-11-02 15:00:00,180.99,182.03,180.8,181.43,18286.0,173.2937,174.2895,173.1118,173.715,18286.0
2020-11-02 15:30:00,181.59,181.96,180.83,181.52,85150.0,173.8682,174.2225,173.1405,173.8012,85150.0
2020-11-03 09:30:00,182.15,186.58,179.36,183.66,33773.0,174.4044,178.646,171.733,175.8502,33773.0
2020-11-03 10:00:00,182.85,183.6,176.08,179.67,44181.0,175.0746,175.7927,168.5925,172.0299,44181.0
2020-11-03 10:30:00,179.03,179.04,174.74,176.7,35992.0,171.4171,171.4266,167.3095,169.1861,35992.0
2020-11-03 11:00:00,176.93,177.44,174.58,175.29,47449.0,169.4064,169.8947,167.1563,167.8361,47449.0
2020-11-03 11:30:00,175.24,178.38,174.46,175.66,28712.0,167.7882,170.7947,167.0414,168.1904,28712.0
2020-11-03 12:00:00,175.94,176.36,174.18,175.29,18573.0,168.4585,168.8606,166.7733,167.8361,18573.0
2020-11-03 12:30:00,175.41,177.49,175.41,176.72,20472.0,167.951,169.9426,167.951,169.2053,20472.0
2020-11-03 13:00:00,176.72,177.16,175.7,176.33,14695.0,169.2053,169.6266,168.2287,168.8319,14695.0
2020-11-03 13:30:00,176.77,177.24,175.29,175.37,6493.0,169.2532,169.7032,167.8361,167.9127,6493.0
2020-11-03 14:00:00,175.53,176.06,175.04,175.97,10295.0,168.0659,168.5734,167.5967,168.4872,10295.0
2020-11-03 14:30:00,176.16,176.91,176.16,176.5,6880.0,168.6691,169.3872,168.6691,168.9947,6880.0
2020-11-03 15:00:00,176.11,176.3,175.71,176.16,7327.0,168.6212,168.8032,168.2382,168.6691,7327.0
2020-11-03 15:30:00,176.19,177.49,175.57,176.38,92692.0,168.6978,169.9426,168.1042,168.8798,92692.0
2020-11-04 09:30:00,178.74,179.88,176.62,177.6,9899.0,171.1394,172.2309,169.1095,170.0479,9899.0
2020-11-04 10:00:00,178.09,180.43,177.7,179.48,19921.0,170.517,172.7575,170.1436,171.8479,19921.0
2020-11-04 10:30:00,179.46,180.16,178.7,179.9,4843.0,171.8288,172.499,171.1011,172.2501,4843.0
2020-11-04 11:00:00,180.03,181.02,179.62,181.02,18133.0,172.3745,173.3224,171.982,173.3224,18133.0
2020-11-04 11:30:00,180.86,181.56,180.32,181.52,8023.0,173.1692,173.8395,172.6522,173.8012,8023.0
2020-11-04 12:00:00,181.42,181.64,180.47,181.48,11841.0,173.7054,173.9161,172.7958,173.7629,11841.0
2020-11-04 12:30:00,181.41,181.77,179.57,179.57,10825.0,173.6959,174.0406,171.9341,171.9341,10825.0
2020-11-04 13:00:00,179.5,180.09,179.08,179.39,10424.0,171.8671,172.432,171.4649,171.7618,10424.0
2020-11-04 13:30:00,179.11,179.69,178.2,178.54,13627.0,171.4937,172.049,170.6224,170.9479,13627.0
2020-11-04 14:00:00,178.54,178.83,177.74,178.13,16728.0,170.9479,171.2256,170.1819,170.5553,16728.0
2020-11-04 14:30:00,178.46,178.48,177.21,177.21,17484.0,170.8713,170.8905,169.6745,169.6745,17484.0
2020-11-04 15:00:00,177.43,177.56,176.2,177.21,17731.0,169.8851,170.0096,168.7074,169.6745,17731.0
2020-11-04 15:30:00,177.19,178.01,176.94,177.62,51927.0,169.6553,170.4404,169.4159,170.067,51927.0
2020-11-05 09:30:00,178.63,179.94,178.63,178.99,9529.0,171.0341,172.2884,171.0341,171.3788,9529.0
2020-11-05 10:00:00,179.08,179.7,178.67,179.55,10107.0,171.4649,172.0586,171.0724,171.915,10107.0
2020-11-05 10:30:00,179.77,180.01,179.0,179.0,9550.0,172.1256,172.3554,171.3883,171.3883,9550.0
2020-11-05 11:00:00,179.09,179.26,178.31,178.67,6563.0,171.4745,171.6373,170.7277,171.0724,6563.0
2020-11-05 11:30:00,178.74,178.99,178.09,178.29,6697.0,171.1394,171.3788,170.517,170.7085,6697.0
2020-11-05 12:00:00,178.15,178.53,178.06,178.14,5729.0,170.5745,170.9383,170.4883,170.5649,5729.0
2020-11-05 12:30:00,177.95,178.82,177.95,178.82,6250.0,170.383,171.216,170.383,171.216,6250.0
2020-11-05 13:00:00,178.79,178.94,178.15,178.21,7144.0,171.1873,171.3309,170.5745,170.6319,7144.0
2020-11-05 13:30:00,178.26,179.37,178.26,179.11,6443.0,170.6798,171.7426,170.6798,171.4937,6443.0
2020-11-05 14:00:00,179.23,179.35,178.81,178.82,5222.0,171.6086,171.7235,171.2064,171.216,5222.0
2020-11-05 14:30:00,178.9,179.22,178.31,178.83,8325.0,171.2926,171.599,170.7277,171.2256,8325.0
2020-11-05 15:00:00,178.93,179.78,178.61,179.78,11856.0,171.3213,172.1352,171.0149,172.1352,11856.0
2020-11-05 15:30:00,179.74,179.75,178.79,179.17,39704.0,172.0969,172.1065,171.1873,171.5511,39704.0
2020-11-06 09:30:00,179.2,180.34,179.2,179.74,9313.0,171.5798,172.6714,171.5798,172.0969,9313.0
2020-11-06 10:00:00,179.83,181.03,179.82,180.24,12822.0,172.183,173.332,172.1735,172.5756,12822.0
2020-11-06 10:30:00,180.12,181.18,179.92,180.59,7667.0,172.4607,173.4756,172.2692,172.9107,7667.0
2020-11-06 11:00:00,180.84,181.74,180.6,181.39,7163.0,173.1501,174.0118,172.9203,173.6767,7163.0
2020-11-06 11:30:00,181.41,181.96,180.71,181.57,7765.0,173.6959,174.2225,173.0256,173.8491,7765.0
2020-11-06 12:00:00,181.29,181.7,181.27,181.46,12586.0,173.581,173.9735,173.5618,173.7437,12586.0
2020-11-06 12:30:00,181.59,181.84,181.12,181.75,14601.0,173.8682,174.1076,173.4182,174.0214,14601.0
2020-11-06 13:00:00,181.66,181.99,181.46,181.62,7008.0,173.9352,174.2512,173.7437,173.8969,7008.0
2020-11-06 13:30:00,181.48,181.97,181.22,181.74,9517.0,173.7629,174.232,173.5139,174.0118,9517.0
2020-11-06 14:00:00,181.83,182.47,181.61,182.28,7627.0,174.098,174.7108,173.8874,174.5289,7627.0
2020-11-06 14:30:00,182.19,182.39,181.92,181.99,8681.0,174.4427,174.6342,174.1842,174.2512,8681.0
2020-11-06 15:00:00,182.11,182.16,181.21,182.0,14049.0,174.3661,174.414,173.5044,174.2608,14049.0
2020-11-06 15:30:00,181.87,182.66,181.54,181.67,57260.0,174.1363,174.8927,173.8203,173.9448,57260.0
2020-11-09 09:30:00,190.23,194.97,190.1,193.85,53988.0,182.1408,186.6792,182.0163,185.6069,53988.0
2020-11-09 10:00:00,193.92,195.24,191.63,192.34,49319.0,185.6739,186.9378,183.4813,184.1611,49319.0
2020-11-09 10:30:00,192.31,192.83,191.8,192.41,24875.0,184.1324,184.6302,183.644,184.2281,24875.0
2020-11-09 11:00:00,192.75,193.1,191.7,192.43,21333.0,184.5536,184.8888,183.5483,184.2473,21333.0
2020-11-09 11:30:00,192.66,192.82,190.48,191.49,13530.0,184.4675,184.6207,182.3802,183.3472,13530.0
2020-11-09 12:00:00,192.22,193.29,191.52,192.55,21683.0,184.0462,185.0707,183.376,184.3622,21683.0
2020-11-09 12:30:00,192.36,192.85,191.93,192.33,14329.0,184.1802,184.6494,183.7685,184.1515,14329.0
2020-11-09 13:00:00,192.44,193.18,192.32,192.95,14620.0,184.2568,184.9654,184.1419,184.7451,14620.0
2020-11-09 13:30:00,192.96,193.17,192.51,192.92,9957.0,184.7547,184.9558,184.3239,184.7164,9957.0
2020-11-09 14:00:00,192.94,192.94,191.42,191.91,13929.0,184.7356,184.7356,183.2802,183.7494,13929.0
2020-11-09 14:30:00,191.91,192.38,190.76,191.0,21769.0,183.7494,184.1994,182.6483,182.8781,21769.0
2020-11-09 15:00:00,191.0,192.41,190.82,191.62,33596.0,182.8781,184.2281,182.7057,183.4717,33596.0
2020-11-09 15:30:00,191.6,192.3,190.05,190.06,87498.0,183.4525,184.1228,181.9685,181.978,87498.0
2020-11-10 09:30:00,190.45,190.45,185.55,186.64,14402.0,182.3515,182.3515,177.6598,178.7035,14402.0
2020-11-10 10:00:00,187.04,187.04,184.17,184.17,8035.0,179.0865,179.0865,176.3385,176.3385,8035.0
2020-11-10 10:30:00,184.55,185.99,184.17,184.84,25318.0,176.7023,178.0811,176.3385,176.98,25318.0
2020-11-10 11:00:00,184.86,186.34,184.18,185.81,16118.0,176.9992,178.4162,176.3481,177.9088,16118.0
2020-11-10 11:30:00,185.92,186.44,185.49,186.36,14038.0,178.0141,178.512,177.6024,178.4354,14038.0
2020-11-10 12:00:00,186.36,186.52,185.91,185.91,22303.0,178.4354,178.5886,178.0045,178.0045,22303.0
2020-11-10 12:30:00,186.15,187.17,185.99,186.75,12733.0,178.2343,179.2109,178.0811,178.8088,12733.0
2020-11-10 13:00:00,186.99,187.48,186.76,186.9,8861.0,179.0386,179.5077,178.8184,178.9524,8861.0
2020-11-10 13:30:00,187.04,188.39,186.57,188.27,5590.0,179.0865,180.379,178.6364,180.2642,5590.0
2020-11-10 14:00:00,188.16,188.6,187.64,187.92,8883.0,180.1588,180.5801,179.6609,179.929,8883.0
2020-11-10 14:30:00,187.92,189.8,187.91,189.59,12931.0,179.929,181.7291,179.9195,181.528,12931.0
2020-11-10 15:00:00,189.51,189.86,189.25,189.64,13788.0,181.4514,181.7865,181.2025,181.5759,13788.0
2020-11-10 15:30:00,189.69,189.87,189.07,189.54,54568.0,181.6238,181.7961,181.0301,181.4801,54568.0
2020-11-11 09:30:00,190.33,190.67,187.38,187.91,6288.0,182.2366,182.5621,179.412,179.9195,6288.0
2020-11-11 10:00:00,187.98,188.31,187.27,187.88,7936.0,179.9865,180.3025,179.3067,179.8907,7936.0
2020-11-11 10:30:00,187.55,188.52,187.51,188.34,2320.0,179.5748,180.5035,179.5365,180.3312,2320.0
2020-11-11 11:00:00,188.1,188.49,187.72,188.47,5434.0,180.1014,180.4748,179.7375,180.4556,5434.0
2020-11-11 11:30:00,188.42,189.26,188.41,188.97,2884.0,180.4078,181.2121,180.3982,180.9344,2884.0
2020-11-11 12:00:00,188.83,189.46,188.83,189.31,4593.0,180.8003,181.4035,180.8003,181.2599,4593.0
2020-11-11 12:30:00,189.59,190.08,189.37,189.49,3820.0,181.528,181.9972,181.3174,181.4323,3820.0
2020-11-11 13:00:00,189.5,189.55,189.28,189.41,4262.0,181.4418,181.4897,181.2312,181.3557,4262.0
2020-11-11 13:30:00,189.37,189.37,188.71,188.95,4441.0,181.3174,181.3174,180.6854,180.9152,4441.0
2020-11-11 14:00:00,188.92,189.49,188.37,188.37,4478.0,180.8865,181.4323,180.3599,180.3599,4478.0
2020-11-11 14:30:00,188.36,189.08,187.99,188.49,5642.0,180.3503,181.0397,179.9961,180.4748,5642.0
2020-11-11 15:00:00,188.74,189.12,188.53,188.69,5087.0,180.7142,181.078,180.5131,180.6663,5087.0
2020-11-11 15:30:00,188.69,189.99,188.39,189.2,22359.0,180.6663,181.911,180.379,181.1546,22359.0
2020-11-12 09:30:00,189.06,190.09,188.02,188.86,5806.0,181.0206,182.0068,180.0248,180.8291,5806.0
2020-11-12 10:00:00,188.87,189.24,188.21,188.52,10455.0,180.8386,181.1929,180.2067,180.5035,10455.0
2020-11-12 10:30:00,188.38,189.65,188.38,189.61,7788.0,180.3695,181.5855,180.3695,181.5472,7788.0
2020-11-12 11:00:00,189.69,189.79,189.27,189.66,6709.0,181.6238,181.7195,181.2216,181.595,6709.0
2020-11-12 11:30:00,189.73,189.73,188.34,188.59,10401.0,181.6621,181.6621,180.3312,180.5705,10401.0
2020-11-12 12:00:00,188.59,188.67,187.54,187.81,4964.0,180.5705,180.6471,179.5652,179.8237,4964.0
2020-11-12 12:30:00,187.78,187.84,186.36,187.21,24250.0,179.795,179.8524,178.4354,179.2492,24250.0
2020-11-12 13:00:00,187.07,187.07,185.69,186.16,11058.0,179.1152,179.1152,177.7939,178.2439,11058.0
2020-11-12 13:30:00,185.99,188.51,185.96,188.51,18757.0,178.0811,180.4939,178.0524,180.4939,18757.0
2020-11-12 14:00:00,188.13,188.65,186.96,187.33,4733.0,180.1301,180.628,179.0099,179.3641,4733.0
2020-11-12 14:30:00,187.33,187.81,186.88,187.75,4894.0,179.3641,179.8237,178.9333,179.7663,4894.0
2020-11-12 15:00:00,187.69,187.81,187.15,187.37,6160.0,179.7088,179.8237,179.1918,179.4024,6160.0
2020-11-12 15:30:00,187.31,189.06,187.27,188.97,28245.0,179.345,181.0206,179.3067,180.9344,28245.0
2020-11-13 09:30:00,189.78,191.43,189.78,190.69,10648.0,181.7099,183.2898,181.7099,182.5812,10648.0
2020-11-13 10:00:00,190.59,191.41,190.57,191.31,10639.0,182.4855,183.2706,182.4663,183.1749,10639.0
2020-11-13 10:30:00,191.1,191.36,190.68,191.02,6949.0,182.9738,183.2228,182.5717,182.8972,6949.0
2020-11-13 11:00:00,191.18,191.4,190.39,190.41,7252.0,183.0504,183.2611,182.294,182.3132,7252.0
2020-11-13 11:30:00,190.4,191.6,190.39,191.32,8278.0,182.3036,183.4525,182.294,183.1845,8278.0
2020-11-13 12:00:00,190.94,191.07,190.22,190.41,4677.0,182.8206,182.9451,182.1312,182.3132,4677.0
2020-11-13 12:30:00,190.55,190.88,190.35,190.54,4403.0,182.4472,182.7632,182.2557,182.4376,4403.0
2020-11-13 13:00:00,190.77,191.84,190.69,191.42,4557.0,182.6578,183.6823,182.5812,183.2802,4557.0
2020-11-13 13:30:00,191.39,191.54,191.05,191.51,7812.0,183.2515,183.3951,182.9259,183.3664,7812.0
2020-11-13 14:00:00,191.68,192.94,191.68,192.38,4908.0,183.5291,184.7356,183.5291,184.1994,4908.0
2020-11-13 14:30:00,192.48,192.8,192.2,192.8,4998.0,184.2951,184.6015,184.027,184.6015,4998.0
2020-11-13 15:00:00,192.67,192.69,192.36,192.62,4976.0,184.477,184.4962,184.1802,184.4292,4976.0
2020-11-13 15:30:00,192.68,193.3,192.47,192.79,37548.0,184.4866,185.0803,184.2856,184.5919,37548.0
2020-11-16 09:30:00,195.0,195.0,192.14,193.06,17083.0,186.708,186.708,183.9696,184.8505,17083.0
2020-11-16 10:00:00,193.06,194.39,192.46,194.31,14376.0,184.8505,186.1239,184.276,186.0473,14376.0
2020-11-16 10:30:00,194.39,195.62,194.13,195.45,13897.0,186.1239,187.3016,185.875,187.1388,13897.0
2020-11-16 11:00:00,195.44,196.55,195.43,196.32,14032.0,187.1293,188.1921,187.1197,187.9718,14032.0
2020-11-16 11:30:00,196.31,196.4,195.34,195.46,11994.0,187.9623,188.0484,187.0335,187.1484,11994.0
2020-11-16 12:00:00,195.42,195.7,195.17,195.28,11078.0,187.1101,187.3782,186.8707,186.9761,11078.0
2020-11-16 12:30:00,195.16,195.41,194.94,195.41,4851.0,186.8612,187.1005,186.6505,187.1005,4851.0
2020-11-16 13:00:00,195.33,195.69,195.32,195.4,11525.0,187.0239,187.3686,187.0144,187.091,11525.0
2020-11-16 13:30:00,195.32,195.55,194.72,195.1,7958.0,187.0144,187.2346,186.4399,186.8037,7958.0
2020-11-16 14:00:00,195.03,195.03,194.43,194.85,6877.0,186.7367,186.7367,186.1622,186.5643,6877.0
2020-11-16 14:30:00,194.85,195.07,194.65,194.75,7656.0,186.5643,186.775,186.3729,186.4686,7656.0
2020-11-16 15:00:00,194.75,195.14,194.33,194.83,9790.0,186.4686,186.842,186.0665,186.5452,9790.0
2020-11-16 15:30:00,194.84,195.7,194.74,195.63,46918.0,186.5548,187.3782,186.459,187.3112,46918.0
2020-11-17 09:30:00,194.69,194.82,192.54,193.72,10165.0,186.4112,186.5356,184.3526,185.4824,10165.0
2020-11-17 10:00:00,194.0,194.02,193.24,193.29,8306.0,185.7505,185.7696,185.0228,185.0707,8306.0
2020-11-17 10:30:00,193.22,193.22,191.98,192.39,24571.0,185.0037,185.0037,183.8164,184.209,24571.0
2020-11-17 11:00:00,192.28,193.76,191.9,193.4,14064.0,184.1036,185.5207,183.7398,185.176,14064.0
2020-11-17 11:30:00,193.58,193.96,192.55,193.33,20873.0,185.3484,185.7122,184.3622,185.109,20873.0
2020-11-17 12:00:00,193.31,194.28,193.28,194.13,11959.0,185.0898,186.0186,185.0611,185.875,11959.0
2020-11-17 12:30:00,194.1,194.62,193.85,194.62,6960.0,185.8462,186.3441,185.6069,186.3441,6960.0
2020-11-17 13:00:00,194.68,195.0,194.4,194.57,5227.0,186.4016,186.708,186.1335,186.2963,5227.0
2020-11-17 13:30:00,194.71,195.19,194.43,194.7,4738.0,186.4303,186.8899,186.1622,186.4207,4738.0
2020-11-17 14:00:00,195.0,195.69,195.0,195.32,6466.0,186.708,187.3686,186.708,187.0144,6466.0
2020-11-17 14:30:00,195.15,195.43,194.82,195.27,8734.0,186.8516,187.1197,186.5356,186.9665,8734.0
2020-11-17 15:00:00,195.39,195.46,194.62,194.67,8656.0,187.0814,187.1484,186.3441,186.392,8656.0
2020-11-17 15:30:00,194.7,195.59,194.31,195.24,42410.0,186.4207,187.2729,186.0473,186.9378,42410.0
2020-11-18 09:30:00,195.88,195.88,193.15,193.52,17292.0,187.5506,187.5506,184.9366,185.2909,17292.0
2020-11-18 10:00:00,193.52,194.75,193.29,193.52,16197.0,185.2909,186.4686,185.0707,185.2909,16197.0
2020-11-18 10:30:00,193.62,194.24,193.45,193.64,7777.0,185.3867,185.9803,185.2239,185.4058,7777.0
2020-11-18 11:00:00,193.98,194.64,193.98,194.5,5615.0,185.7313,186.3633,185.7313,186.2292,5615.0
2020-11-18 11:30:00,194.5,194.5,193.18,193.73,4693.0,186.2292,186.2292,184.9654,185.492,4693.0
2020-11-18 12:00:00,193.77,193.77,192.76,192.91,8651.0,185.5303,185.5303,184.5632,184.7068,8651.0
2020-11-18 12:30:00,192.7,192.7,191.33,191.82,13836.0,184.5058,184.5058,183.194,183.6632,13836.0
2020-11-18 13:00:00,191.73,192.14,190.53,191.73,16439.0,183.577,183.9696,182.428,183.577,16439.0
2020-11-18 13:30:00,191.8,191.97,191.12,191.48,8760.0,183.644,183.8068,182.993,183.3377,8760.0
2020-11-18 14:00:00,191.77,192.98,191.76,192.59,12770.0,183.6153,184.7739,183.6057,184.4005,12770.0
2020-11-18 14:30:00,192.49,193.71,192.49,193.53,12700.0,184.3047,185.4728,184.3047,185.3005,12700.0
2020-11-18 15:00:00,193.53,193.7,192.69,193.16,9120.0,185.3005,185.4633,184.4962,184.9462,9120.0
2020-11-18 15:30:00,192.97,193.04,191.71,191.94,40932.0,184.7643,184.8313,183.5579,183.7781,40932.0
2020-11-19 09:30:00,192.51,193.02,190.72,192.09,10559.0,184.3239,184.8122,182.61,183.9217,10559.0
2020-11-19 10:00:00,192.4,193.32,191.57,191.95,7444.0,184.2185,185.0994,183.4238,183.7877,7444.0
2020-11-19 10:30:00,191.81,192.69,191.06,192.69,19112.0,183.6536,184.4962,182.9355,184.4962,19112.0
2020-11-19 11:00:00,192.46,193.18,191.8,192.87,6001.0,184.276,184.9654,183.644,184.6685,6001.0
2020-11-19 11:30:00,192.44,192.53,192.0,192.42,7653.0,184.2568,184.343,183.8355,184.2377,7653.0
2020-11-19 12:00:00,192.51,193.02,192.21,192.74,7943.0,184.3239,184.8122,184.0366,184.5441,7943.0
2020-11-19 12:30:00,192.7,192.73,191.87,191.99,4214.0,184.5058,184.5345,183.7111,183.826,4214.0
2020-11-19 13:00:00,191.97,192.99,191.94,192.99,8409.0,183.8068,184.7834,183.7781,184.7834,8409.0
2020-11-19 13:30:00,192.98,193.96,192.97,193.51,10036.0,184.7739,185.7122,184.7643,185.2813,10036.0
2020-11-19 14:00:00,193.38,194.55,193.37,194.55,10112.0,185.1569,186.2771,185.1473,186.2771,10112.0
2020-11-19 14:30:00,194.48,195.38,194.17,195.1,16245.0,186.2101,187.0718,185.9133,186.8037,16245.0
2020-11-19 15:00:00,194.83,194.84,194.08,194.12,6071.0,186.5452,186.5548,185.8271,185.8654,6071.0
2020-11-19 15:30:00,194.09,194.84,194.05,194.73,29744.0,185.8367,186.5548,185.7984,186.4495,29744.0
2020-11-20 09:30:00,194.46,196.63,193.42,195.93,24628.0,186.1909,188.2687,185.1952,187.5984,24628.0
2020-11-20 10:00:00,195.99,196.0,194.77,195.73,14087.0,187.6559,187.6654,186.4878,187.4069,14087.0
2020-11-20 10:30:00,195.62,195.79,194.22,194.38,15466.0,187.3016,187.4644,185.9611,186.1143,15466.0
2020-11-20 11:00:00,194.58,195.76,194.22,195.76,9900.0,186.3058,187.4357,185.9611,187.4357,9900.0
2020-11-20 11:30:00,195.69,195.69,194.4,194.41,4234.0,187.3686,187.3686,186.1335,186.1431,4234.0
2020-11-20 12:00:00,194.4,194.95,194.4,194.78,4662.0,186.1335,186.6601,186.1335,186.4973,4662.0
2020-11-20 12:30:00,194.67,194.75,194.24,194.29,7012.0,186.392,186.4686,185.9803,186.0282,7012.0
2020-11-20 13:00:00,194.23,194.72,193.84,194.52,11058.0,185.9707,186.4399,185.5973,186.2484,11058.0
2020-11-20 13:30:00,194.51,195.18,194.51,195.04,5694.0,186.2388,186.8803,186.2388,186.7463,5694.0
2020-11-20 14:00:00,194.96,196.1,194.96,196.03,14669.0,186.6697,187.7612,186.6697,187.6942,14669.0
2020-11-20 14:30:00,196.24,196.8,196.04,196.63,32598.0,187.8952,188.4314,187.7037,188.2687,32598.0
2020-11-20 15:00:00,196.73,196.77,194.81,195.33,11021.0,188.3644,188.4027,186.5261,187.0239,11021.0
2020-11-20 15:30:00,195.26,196.49,194.98,195.96,44902.0,186.9569,188.1346,186.6888,187.6271,44902.0
2020-11-23 09:30:00,196.25,196.42,194.03,194.24,13640.0,188.3023,188.4654,186.1722,186.3737,13640.0
2020-11-23 10:00:00,194.39,195.11,193.94,194.64,7756.0,186.5176,187.2085,186.0859,186.7575,7756.0
2020-11-23 10:30:00,194.36,195.27,194.06,194.06,8477.0,186.4889,187.362,186.201,186.201,8477.0
2020-11-23 11:00:00,194.2,194.2,192.97,193.27,5829.0,186.3353,186.3353,185.1551,185.443,5829.0
2020-11-23 11:30:00,193.29,193.29,191.9,192.18,7690.0,185.4622,185.4622,184.1285,184.3971,7690.0
2020-11-23 12:00:00,192.43,192.43,191.5,191.6,8945.0,184.637,184.637,183.7447,183.8406,8945.0
2020-11-23 12:30:00,191.25,191.49,190.82,191.0,6104.0,183.5048,183.7351,183.0922,183.2649,6104.0
2020-11-23 13:00:00,191.12,191.12,189.85,190.06,12191.0,183.3801,183.3801,182.1615,182.363,12191.0
2020-11-23 13:30:00,189.94,190.36,189.56,189.93,9229.0,182.2479,182.6508,181.8832,182.2383,9229.0
2020-11-23 14:00:00,190.03,190.34,189.18,189.31,7280.0,182.3342,182.6317,181.5186,181.6434,7280.0
2020-11-23 14:30:00,189.21,189.45,188.59,188.9,27814.0,181.5474,181.7777,180.9525,181.25,27814.0
2020-11-23 15:00:00,188.9,189.49,188.85,188.85,19945.0,181.25,181.8161,181.202,181.202,19945.0
2020-11-23 15:30:00,188.92,189.51,188.37,189.09,79723.0,181.2692,181.8353,180.7414,181.4323,79723.0
2020-11-24 09:30:00,188.8,190.74,188.55,188.86,22028.0,181.154,183.0155,180.9141,181.2116,22028.0
2020-11-24 10:00:00,188.42,191.17,188.27,191.09,23262.0,180.7894,183.428,180.6455,183.3513,23262.0
2020-11-24 10:30:00,191.11,191.55,190.84,190.99,8692.0,183.3705,183.7926,183.1114,183.2553,8692.0
2020-11-24 11:00:00,191.12,191.56,190.98,191.37,9175.0,183.3801,183.8022,183.2457,183.6199,9175.0
2020-11-24 11:30:00,191.32,191.79,191.0,191.13,9070.0,183.572,184.0229,183.2649,183.3897,9070.0
2020-11-24 12:00:00,191.32,191.37,190.77,191.23,5651.0,183.572,183.6199,183.0442,183.4856,5651.0
2020-11-24 12:30:00,191.03,191.48,190.85,191.14,3319.0,183.2937,183.7255,183.121,183.3993,3319.0
2020-11-24 13:00:00,191.05,191.49,190.39,190.4,6903.0,183.3129,183.7351,182.6796,182.6892,6903.0
2020-11-24 13:30:00,190.45,191.85,189.99,190.32,10386.0,182.7372,184.0805,182.2958,182.6125,10386.0
2020-11-24 14:00:00,190.3,190.89,190.11,190.11,7819.0,182.5933,183.1594,182.411,182.411,7819.0
2020-11-24 14:30:00,190.02,190.98,189.94,190.45,6357.0,182.3246,183.2457,182.2479,182.7372,6357.0
2020-11-24 15:00:00,190.45,190.74,190.32,190.72,7409.0,182.7372,183.0155,182.6125,182.9963,7409.0
2020-11-24 15:30:00,190.7,191.05,190.2,190.63,33729.0,182.9771,183.3129,182.4973,182.9099,33729.0
2020-11-25 09:30:00,191.14,191.14,189.65,189.81,6428.0,183.3993,183.3993,181.9696,182.1231,6428.0
2020-11-25 10:00:00,189.88,190.18,188.99,189.19,7329.0,182.1903,182.4781,181.3363,181.5282,7329.0
2020-11-25 10:30:00,189.21,189.51,188.44,188.71,6407.0,181.5474,181.8353,180.8086,181.0677,6407.0
2020-11-25 11:00:00,188.49,189.67,188.48,189.44,12879.0,180.8566,181.9888,180.847,181.7681,12879.0
2020-11-25 11:30:00,189.29,189.73,189.07,189.73,3709.0,181.6242,182.0464,181.4131,182.0464,3709.0
2020-11-25 12:00:00,189.71,189.9,189.26,189.26,3637.0,182.0272,182.2095,181.5954,181.5954,3637.0
2020-11-25 12:30:00,189.1,189.5,188.91,188.91,4804.0,181.4419,181.8257,181.2596,181.2596,4804.0
2020-11-25 13:00:00,188.76,189.16,188.58,188.98,5856.0,181.1156,181.4994,180.9429,181.3267,5856.0
2020-11-25 13:30:00,189.15,189.78,189.07,189.65,6894.0,181.4898,182.0943,181.4131,181.9696,6894.0
2020-11-25 14:00:00,189.86,189.87,188.91,189.31,8509.0,182.1711,182.1807,181.2596,181.6434,8509.0
2020-11-25 14:30:00,189.23,189.41,188.95,189.31,7466.0,181.5666,181.7393,181.2979,181.6434,7466.0
2020-11-25 15:00:00,189.31,189.48,189.18,189.23,6807.0,181.6434,181.8065,181.5186,181.5666,6807.0
2020-11-25 15:30:00,189.06,189.56,188.93,189.21,34633.0,181.4035,181.8832,181.2788,181.5474,34633.0
2020-11-27 09:30:00,189.83,190.8,188.76,189.98,24343.0,182.1423,183.073,181.1156,182.2862,24343.0
2020-11-27 10:00:00,189.34,189.91,188.49,189.6,7139.0,181.6721,182.2191,180.8566,181.9216,7139.0
2020-11-27 10:30:00,189.53,190.08,188.9,190.07,11648.0,181.8545,182.3822,181.25,182.3726,11648.0
2020-11-27 11:00:00,190.07,191.44,190.07,190.63,12990.0,182.3726,183.6871,182.3726,182.9099,12990.0
2020-11-27 11:30:00,190.53,190.88,190.08,190.25,7377.0,182.814,183.1498,182.3822,182.5453,7377.0
2020-11-27 12:00:00,190.48,190.69,190.1,190.2,6554.0,182.766,182.9675,182.4014,182.4973,6554.0
2020-11-27 12:30:00,190.12,191.95,189.97,191.67,16296.0,182.4206,184.1765,182.2766,183.9078,16296.0
2020-11-30 09:30:00,191.69,192.75,190.36,191.6,15996.0,183.927,184.9441,182.6508,183.8406,15996.0
2020-11-30 10:00:00,191.6,192.36,191.58,192.05,10230.0,183.8406,184.5698,183.8214,184.2724,10230.0
2020-11-30 10:30:00,192.05,192.05,190.53,191.69,9899.0,184.2724,184.2724,182.814,183.927,9899.0
2020-11-30 11:00:00,191.68,192.06,191.41,191.94,8532.0,183.9174,184.282,183.6583,184.1669,8532.0
2020-11-30 11:30:00,192.14,192.24,191.46,191.62,11439.0,184.3588,184.4547,183.7063,183.8598,11439.0
2020-11-30 12:00:00,191.63,192.38,191.59,192.29,4929.0,183.8694,184.589,183.831,184.5027,4929.0
2020-11-30 12:30:00,192.19,192.55,191.98,192.03,9270.0,184.4067,184.7522,184.2052,184.2532,9270.0
2020-11-30 13:00:00,191.96,192.26,191.85,192.11,6132.0,184.186,184.4739,184.0805,184.33,6132.0
2020-11-30 13:30:00,192.0,192.25,191.86,192.16,7922.0,184.2244,184.4643,184.0901,184.3779,7922.0
2020-11-30 14:00:00,192.0,192.5,191.75,192.5,10602.0,184.2244,184.7042,183.9845,184.7042,10602.0
2020-11-30 14:30:00,192.44,192.63,191.97,192.63,12445.0,184.6466,184.8289,184.1956,184.8289,12445.0
2020-11-30 15:00:00,192.63,192.79,191.85,192.11,16954.0,184.8289,184.9824,184.0805,184.33,16954.0
2020-11-30 15:30:00,192.09,193.82,192.08,193.82,73020.0,184.3108,185.9707,184.3012,185.9707,73020.0
2020-12-01 09:30:00,195.0,195.0,191.9,193.15,16040.0,187.1029,187.1029,184.1285,185.3279,16040.0
2020-12-01 10:00:00,193.43,194.98,193.43,194.5,15350.0,185.5965,187.0837,185.5965,186.6232,15350.0
2020-12-01 10:30:00,194.33,194.7,193.14,193.85,16632.0,186.4601,186.8151,185.3183,185.9995,16632.0
2020-12-01 11:00:00,193.87,194.51,193.82,194.49,15663.0,186.0187,186.6328,185.9707,186.6136,15663.0
2020-12-01 11:30:00,194.51,194.63,193.51,193.51,10972.0,186.6328,186.7479,185.6733,185.6733,10972.0
2020-12-01 12:00:00,193.51,193.95,193.18,193.73,9824.0,185.6733,186.0955,185.3566,185.8844,9824.0
2020-12-01 12:30:00,193.81,194.18,193.08,193.37,15296.0,185.9611,186.3161,185.2607,185.5389,15296.0
2020-12-01 13:00:00,193.37,194.1,193.35,194.06,8590.0,185.5389,186.2394,185.5198,186.201,8590.0
2020-12-01 13:30:00,194.09,194.16,193.56,194.02,33867.0,186.2298,186.297,185.7212,186.1626,33867.0
2020-12-01 14:00:00,193.96,194.31,193.6,193.71,15372.0,186.105,186.4409,185.7596,185.8652,15372.0
2020-12-01 14:30:00,193.63,194.34,193.54,193.79,21366.0,185.7884,186.4697,185.7021,185.9419,21366.0
2020-12-01 15:00:00,193.77,193.88,193.44,193.88,9746.0,185.9227,186.0283,185.6061,186.0283,9746.0
2020-12-01 15:30:00,193.92,194.25,193.68,193.78,53337.0,186.0667,186.3833,185.8364,185.9323,53337.0
2020-12-02 09:30:00,192.54,193.61,191.72,193.61,5981.0,184.7426,185.7692,183.9558,185.7692,5981.0
2020-12-02 10:00:00,193.62,193.91,192.49,193.43,8491.0,185.7788,186.0571,184.6946,185.5965,8491.0
2020-12-02 10:30:00,193.45,194.21,193.37,193.68,25003.0,185.6157,186.3449,185.5389,185.8364,25003.0
2020-12-02 11:00:00,193.68,194.25,193.66,193.99,16341.0,185.8364,186.3833,185.8172,186.1338,16341.0
2020-12-02 11:30:00,193.99,194.37,193.45,193.65,15047.0,186.1338,186.4984,185.6157,185.8076,15047.0
2020-12-02 12:00:00,193.36,194.09,193.24,193.58,10374.0,185.5293,186.2298,185.4142,185.7404,10374.0
2020-12-02 12:30:00,193.49,193.88,193.34,193.83,5967.0,185.6541,186.0283,185.5102,185.9803,5967.0
2020-12-02 13:00:00,193.83,193.83,192.98,193.05,6438.0,185.9803,185.9803,185.1647,185.2319,6438.0
2020-12-02 13:30:00,193.02,193.02,192.75,192.79,3849.0,185.2031,185.2031,184.9441,184.9824,3849.0
2020-12-02 14:00:00,192.73,193.18,192.56,193.18,4238.0,184.9249,185.3566,184.7617,185.3566,4238.0
2020-12-02 14:30:00,193.28,193.52,193.08,193.29,7164.0,185.4526,185.6829,185.2607,185.4622,7164.0
2020-12-02 15:00:00,193.45,193.61,192.68,192.68,9316.0,185.6157,185.7692,184.8769,184.8769,9316.0
2020-12-02 15:30:00,192.72,193.08,192.39,192.79,21426.0,184.9153,185.2607,184.5986,184.9824,21426.0
2020-12-03 09:30:00,192.1,192.38,190.57,191.17,14190.0,184.3204,184.589,182.8523,183.428,14190.0
2020-12-03 10:00:00,191.16,192.07,190.84,191.29,18192.0,183.4184,184.2916,183.1114,183.5432,18192.0
2020-12-03 10:30:00,191.65,192.25,191.4,191.78,21925.0,183.8886,184.4643,183.6487,184.0133,21925.0
2020-12-03 11:00:00,191.88,192.76,190.96,192.56,23749.0,184.1093,184.9536,183.2265,184.7617,23749.0
2020-12-03 11:30:00,192.39,192.69,191.87,192.33,4500.0,184.5986,184.8865,184.0997,184.5411,4500.0
2020-12-03 12:00:00,192.31,192.38,191.89,191.97,3770.0,184.5219,184.589,184.1189,184.1956,3770.0
2020-12-03 12:30:00,191.97,192.2,191.52,191.76,5427.0,184.1956,184.4163,183.7639,183.9941,5427.0
2020-12-03 13:00:00,191.79,191.85,190.67,191.11,5514.0,184.0229,184.0805,182.9483,183.3705,5514.0
2020-12-03 13:30:00,191.11,191.65,191.11,191.65,9026.0,183.3705,183.8886,183.3705,183.8886,9026.0
2020-12-03 14:00:00,191.65,192.01,191.65,191.88,4252.0,183.8886,184.234,183.8886,184.1093,4252.0
2020-12-03 14:30:00,192.02,192.44,192.02,192.23,5645.0,184.2436,184.6466,184.2436,184.4451,5645.0
2020-12-03 15:00:00,192.15,193.07,192.02,192.91,12551.0,184.3684,185.2511,184.2436,185.0976,12551.0
2020-12-03 15:30:00,192.93,193.08,191.88,192.7,43343.0,185.1168,185.2607,184.1093,184.8961,43343.0
2020-12-04 09:30:00,192.3,194.11,192.3,193.44,6658.0,184.5123,186.249,184.5123,185.6061,6658.0
2020-12-04 10:00:00,192.27,193.53,192.17,193.44,12418.0,184.4835,185.6925,184.3875,185.6061,12418.0
2020-12-04 10:30:00,193.3,193.53,193.03,193.39,22560.0,185.4718,185.6925,185.2127,185.5581,22560.0
2020-12-04 11:00:00,193.43,193.8,192.88,193.03,9423.0,185.5965,185.9515,185.0688,185.2127,9423.0
2020-12-04 11:30:00,192.97,193.31,192.91,193.09,8834.0,185.1551,185.4814,185.0976,185.2703,8834.0
2020-12-04 12:00:00,193.03,193.37,192.79,193.01,9769.0,185.2127,185.5389,184.9824,185.1935,9769.0
2020-12-04 12:30:00,193.03,193.15,192.4,192.55,6915.0,185.2127,185.3279,184.6082,184.7522,6915.0
2020-12-04 13:00:00,192.59,192.89,192.29,192.8,12652.0,184.7905,185.0784,184.5027,184.992,12652.0
2020-12-04 13:30:00,192.77,192.92,192.55,192.77,11041.0,184.9632,185.1072,184.7522,184.9632,11041.0
2020-12-04 14:00:00,192.79,192.92,192.56,192.58,5478.0,184.9824,185.1072,184.7617,184.7809,5478.0
2020-12-04 14:30:00,192.8,193.17,192.65,192.86,14345.0,184.992,185.347,184.8481,185.0496,14345.0
2020-12-04 15:00:00,193.26,193.33,192.96,193.09,11363.0,185.4334,185.5006,185.1455,185.2703,11363.0
2020-12-04 15:30:00,192.97,193.77,192.97,193.49,61573.0,185.1551,185.9227,185.1551,185.6541,61573.0
2020-12-07 09:30:00,193.94,193.94,192.07,192.52,8523.0,186.0859,186.0859,184.2916,184.7234,8523.0
2020-12-07 10:00:00,192.61,192.7,191.53,191.96,23700.0,184.8097,184.8961,183.7735,184.186,23700.0
2020-12-07 10:30:00,192.02,192.12,191.16,191.29,17540.0,184.2436,184.3396,183.4184,183.5432,17540.0
2020-12-07 11:00:00,191.43,191.92,190.81,191.28,17497.0,183.6775,184.1477,183.0826,183.5336,17497.0
2020-12-07 11:30:00,191.31,191.55,190.71,190.75,11360.0,183.5624,183.7926,182.9867,183.025,11360.0
2020-12-07 12:00:00,190.74,190.88,190.28,190.5,17825.0,183.0155,183.1498,182.5741,182.7852,17825.0
2020-12-07 12:30:00,190.5,190.53,188.83,189.23,20263.0,182.7852,182.814,181.1828,181.5666,20263.0
2020-12-07 13:00:00,189.23,189.79,189.11,189.45,16455.0,181.5666,182.1039,181.4515,181.7777,16455.0
2020-12-07 13:30:00,189.52,189.62,188.02,188.22,35274.0,181.8449,181.9408,180.4056,180.5975,35274.0
2020-12-07 14:00:00,188.2,188.26,186.9,187.11,36856.0,180.5783,180.6359,179.331,179.5325,36856.0
2020-12-07 14:30:00,187.31,188.57,187.24,188.49,17489.0,179.7244,180.9333,179.6572,180.8566,17489.0
2020-12-07 15:00:00,188.42,188.65,187.96,188.21,18741.0,180.7894,181.0101,180.348,180.5879,18741.0
2020-12-07 15:30:00,188.24,188.26,186.94,187.51,82012.0,180.6167,180.6359,179.3693,179.9163,82012.0
2020-12-08 09:30:00,186.86,188.06,185.53,187.31,20794.0,179.2926,180.444,178.0164,179.7244,20794.0
2020-12-08 10:00:00,187.63,187.63,186.95,187.45,14159.0,180.0314,180.0314,179.3789,179.8587,14159.0
2020-12-08 10:30:00,187.45,187.94,187.4,187.7,16050.0,179.8587,180.3288,179.8107,180.0986,16050.0
2020-12-08 11:00:00,187.59,187.94,187.53,187.7,9397.0,179.993,180.3288,179.9355,180.0986,9397.0
2020-12-08 11:30:00,187.91,188.77,187.81,188.54,6361.0,180.3001,181.1252,180.2041,180.9045,6361.0
2020-12-08 12:00:00,188.59,188.67,188.2,188.48,6571.0,180.9525,181.0293,180.5783,180.847,6571.0
2020-12-08 12:30:00,188.49,189.24,188.49,188.89,7113.0,180.8566,181.5762,180.8566,181.2404,7113.0
2020-12-08 13:00:00,188.93,189.2,188.92,189.06,7753.0,181.2788,181.5378,181.2692,181.4035,7753.0
2020-12-08 13:30:00,189.14,189.26,188.73,188.76,5811.0,181.4802,181.5954,181.0869,181.1156,5811.0
2020-12-08 14:00:00,188.78,188.91,188.57,188.86,9305.0,181.1348,181.2596,180.9333,181.2116,9305.0
2020-12-08 14:30:00,188.85,189.3,188.76,189.24,7539.0,181.202,181.6338,181.1156,181.5762,7539.0
2020-12-08 15:00:00,189.15,189.3,188.63,188.76,13853.0,181.4898,181.6338,180.9909,181.1156,13853.0
2020-12-08 15:30:00,188.67,189.36,188.57,189.08,73383.0,181.0293,181.6913,180.9333,181.4227,73383.0
2020-12-09 09:30:00,189.64,190.09,188.49,188.6,5969.0,181.96,182.3918,180.8566,180.9621,5969.0
2020-12-09 10:00:00,188.11,188.83,187.41,188.68,5025.0,180.492,181.1828,179.8203,181.0389,5025.0
2020-12-09 10:30:00,188.77,189.01,187.1,187.57,9821.0,181.1252,181.3555,179.5229,179.9738,9821.0
2020-12-09 11:00:00,187.52,187.69,187.21,187.69,5536.0,179.9259,180.089,179.6284,180.089,5536.0
2020-12-09 11:30:00,187.89,188.49,187.86,188.13,4113.0,180.2809,180.8566,180.2521,180.5112,4113.0
2020-12-09 12:00:00,188.28,188.32,188.01,188.25,4642.0,180.6551,180.6935,180.396,180.6263,4642.0
2020-12-09 12:30:00,188.18,188.45,187.55,188.36,4841.0,180.5591,180.8182,179.9546,180.7318,4841.0
2020-12-09 13:00:00,188.08,188.12,187.34,187.57,4069.0,180.4632,180.5016,179.7531,179.9738,4069.0
2020-12-09 13:30:00,187.66,187.73,186.94,187.41,13259.0,180.0602,180.1274,179.3693,179.8203,13259.0
2020-12-09 14:00:00,187.56,188.27,187.55,188.04,5360.0,179.9642,180.6455,179.9546,180.4248,5360.0
2020-12-09 14:30:00,188.23,188.23,187.12,187.27,7094.0,180.6071,180.6071,179.5421,179.686,7094.0
2020-12-09 15:00:00,187.27,188.03,187.13,187.69,7573.0,179.686,180.4152,179.5516,180.089,7573.0
2020-12-09 15:30:00,187.72,188.82,187.42,188.24,37482.0,180.1178,181.1732,179.8299,180.6167,37482.0
2020-12-10 09:30:00,188.0,190.0,186.96,189.6,11866.0,180.3864,182.3054,179.3885,181.9216,11866.0
2020-12-10 10:00:00,189.22,190.24,189.15,189.64,4542.0,181.557,182.5357,181.4898,181.96,4542.0
2020-12-10 10:30:00,189.6,190.26,189.24,190.25,6161.0,181.9216,182.5549,181.5762,182.5453,6161.0
2020-12-10 11:00:00,189.84,191.17,189.61,191.04,6793.0,182.1519,183.428,181.9312,183.3033,6793.0
2020-12-10 11:30:00,190.93,190.93,190.13,190.25,4678.0,183.1978,183.1978,182.4302,182.5453,4678.0
2020-12-10 12:00:00,190.21,190.86,190.07,190.54,5010.0,182.5069,183.1306,182.3726,182.8236,5010.0
2020-12-10 12:30:00,190.59,190.91,190.4,190.57,2946.0,182.8715,183.1786,182.6892,182.8523,2946.0
2020-12-10 13:00:00,190.51,190.61,190.05,190.51,24600.0,182.7948,182.8907,182.3534,182.7948,24600.0
2020-12-10 13:30:00,190.3,190.38,190.05,190.17,5511.0,182.5933,182.67,182.3534,182.4685,5511.0
2020-12-10 14:00:00,190.4,190.41,189.47,189.61,3695.0,182.6892,182.6988,181.7969,181.9312,3695.0
2020-12-10 14:30:00,189.47,189.84,189.47,189.61,6336.0,181.7969,182.1519,181.7969,181.9312,6336.0
2020-12-10 15:00:00,189.87,190.3,189.7,189.89,9983.0,182.1807,182.5933,182.0176,182.1999,9983.0
2020-12-10 15:30:00,190.0,190.38,189.66,189.76,31307.0,182.3054,182.67,181.9792,182.0751,31307.0
2020-12-11 09:30:00,189.49,190.11,188.67,188.67,12711.0,181.8161,182.411,181.0293,181.0293,12711.0
2020-12-11 10:00:00,188.63,189.34,188.44,188.84,4821.0,180.9909,181.6721,180.8086,181.1924,4821.0
2020-12-11 10:30:00,188.75,188.75,187.13,187.15,6774.0,181.106,181.106,179.5516,179.5708,6774.0
2020-12-11 11:00:00,187.14,187.79,187.14,187.38,4894.0,179.5612,180.1849,179.5612,179.7915,4894.0
2020-12-11 11:30:00,187.36,187.53,187.12,187.46,4450.0,179.7723,179.9355,179.5421,179.8683,4450.0
2020-12-11 12:00:00,187.49,187.49,186.52,186.74,2881.0,179.8971,179.8971,178.9664,179.1774,2881.0
2020-12-11 12:30:00,186.81,186.92,186.06,186.3,7559.0,179.2446,179.3502,178.525,178.7553,7559.0
2020-12-11 13:00:00,186.18,186.58,186.08,186.36,5749.0,178.6401,179.0239,178.5442,178.8128,5749.0
2020-12-11 13:30:00,186.48,187.05,186.38,186.85,7668.0,178.928,179.4749,178.832,179.283,7668.0
2020-12-11 14:00:00,186.98,187.22,186.56,186.71,9124.0,179.4077,179.638,179.0047,179.1487,9124.0
2020-12-11 14:30:00,186.84,186.96,186.43,186.47,11429.0,179.2734,179.3885,178.88,178.9184,11429.0
2020-12-11 15:00:00,186.46,186.96,186.23,186.23,10178.0,178.9088,179.3885,178.6881,178.6881,10178.0
2020-12-11 15:30:00,186.32,186.73,185.99,186.17,39469.0,178.7745,179.1678,178.4578,178.6305,39469.0
2020-12-14 09:30:00,186.93,189.4,186.86,188.06,20623.0,179.3597,181.7297,179.2926,180.444,20623.0
2020-12-14 10:00:00,188.24,188.55,187.31,187.55,12066.0,180.6167,180.9141,179.7244,179.9546,12066.0
2020-12-14 10:30:00,187.59,188.19,187.11,187.62,11097.0,179.993,180.5687,179.5325,180.0218,11097.0
2020-12-14 11:00:00,187.71,188.13,187.41,187.45,20634.0,180.1082,180.5112,179.8203,179.8587,20634.0
2020-12-14 11:30:00,187.42,187.6,187.08,187.1,3531.0,179.8299,180.0026,179.5037,179.5229,3531.0
2020-12-14 12:00:00,186.83,187.05,186.79,187.05,3203.0,179.2638,179.4749,179.2254,179.4749,3203.0
2020-12-14 12:30:00,186.86,186.99,186.55,186.62,6092.0,179.2926,179.4173,178.9951,179.0623,6092.0
2020-12-14 13:00:00,186.73,186.73,186.29,186.51,7837.0,179.1678,179.1678,178.7457,178.9568,7837.0
2020-12-14 13:30:00,186.58,187.48,186.45,187.07,7806.0,179.0239,179.8875,178.8992,179.4941,7806.0
2020-12-14 14:00:00,187.15,187.33,186.61,186.72,5352.0,179.5708,179.7435,179.0527,179.1583,5352.0
2020-12-14 14:30:00,186.82,187.31,186.56,187.14,8425.0,179.2542,179.7244,179.0047,179.5612,8425.0
2020-12-14 15:00:00,187.23,187.72,187.0,187.39,42126.0,179.6476,180.1178,179.4269,179.8011,42126.0
2020-12-14 15:30:00,187.25,187.28,185.94,186.33,51221.0,179.6668,179.6956,178.4098,178.784,51221.0
2020-12-15 09:30:00,187.5,187.5,186.55,186.56,14885.0,179.9067,179.9067,178.9951,179.0047,14885.0
2020-12-15 10:00:00,186.75,187.46,186.64,187.13,24317.0,179.187,179.8683,179.0815,179.5516,24317.0
2020-12-15 10:30:00,187.04,187.89,187.0,187.3,15543.0,179.4653,180.2809,179.4269,179.7148,15543.0
2020-12-15 11:00:00,187.3,187.91,187.13,187.53,15004.0,179.7148,180.3001,179.5516,179.9355,15004.0
2020-12-15 11:30:00,187.88,188.78,187.69,188.71,10103.0,180.2713,181.1348,180.089,181.0677,10103.0
2020-12-15 12:00:00,188.75,189.61,188.08,189.59,16513.0,181.106,181.9312,180.4632,181.912,16513.0
2020-12-15 12:30:00,189.6,190.47,189.6,190.4,7497.0,181.9216,182.7564,181.9216,182.6892,7497.0
2020-12-15 13:00:00,190.49,190.68,189.32,189.42,16490.0,182.7756,182.9579,181.653,181.7489,16490.0
2020-12-15 13:30:00,189.52,189.76,188.74,189.02,15292.0,181.8449,182.0751,181.0964,181.3651,15292.0
2020-12-15 14:00:00,189.13,189.66,189.13,189.23,9183.0,181.4707,181.9792,181.4707,181.5666,9183.0
2020-12-15 14:30:00,189.35,189.37,188.48,188.89,9360.0,181.6817,181.7009,180.847,181.2404,9360.0
2020-12-15 15:00:00,188.94,189.03,188.29,188.39,13811.0,181.2883,181.3747,180.6647,180.7606,13811.0
2020-12-15 15:30:00,188.29,188.82,187.98,188.25,76574.0,180.6647,181.1732,180.3672,180.6263,76574.0
2020-12-16 09:30:00,188.3,188.43,186.47,187.05,20981.0,180.6743,180.799,178.9184,179.4749,20981.0
2020-12-16 10:00:00,187.06,187.91,186.01,187.86,12761.0,179.4845,180.3001,178.477,180.2521,12761.0
2020-12-16 10:30:00,187.67,187.67,186.93,187.35,6145.0,180.0698,180.0698,179.3597,179.7627,6145.0
2020-12-16 11:00:00,187.31,187.63,186.15,186.15,9111.0,179.7244,180.0314,178.6113,178.6113,9111.0
2020-12-16 11:30:00,186.1,186.1,185.19,185.36,8821.0,178.5634,178.5634,177.6902,177.8533,8821.0
2020-12-16 12:00:00,185.13,185.23,184.34,184.7,23882.0,177.6326,177.7286,176.8746,177.2201,23882.0
2020-12-16 12:30:00,184.7,185.12,184.39,185.1,10392.0,177.2201,177.6231,176.9226,177.6039,10392.0
2020-12-16 13:00:00,185.1,185.13,184.44,184.44,5601.0,177.6039,177.6326,176.9706,176.9706,5601.0
2020-12-16 13:30:00,184.46,184.51,183.58,183.83,25835.0,176.9898,177.0378,176.1454,176.3853,25835.0
2020-12-16 14:00:00,183.9,183.98,182.86,183.06,32622.0,176.4525,176.5292,175.4546,175.6465,32622.0
2020-12-16 14:30:00,183.07,183.1,182.68,182.88,29989.0,175.6561,175.6849,175.2819,175.4738,29989.0
2020-12-16 15:00:00,182.81,182.82,181.57,181.58,28924.0,175.4066,175.4162,174.2168,174.2264,28924.0
2020-12-16 15:30:00,181.49,182.02,181.31,181.67,203890.0,174.1401,174.6486,173.9673,174.3128,203890.0
2020-12-17 09:30:00,182.4,182.49,180.71,181.06,32265.0,175.0132,175.0996,173.3916,173.7275,32265.0
2020-12-17 10:00:00,181.18,181.91,180.59,181.9,36841.0,173.8426,174.543,173.2765,174.5335,36841.0
2020-12-17 10:30:00,182.0,182.17,181.53,182.09,25587.0,174.6294,174.7925,174.1784,174.7158,25587.0
2020-12-17 11:00:00,181.95,182.28,181.71,181.92,21382.0,174.5814,174.8981,174.3511,174.5526,21382.0
2020-12-17 11:30:00,181.94,182.15,181.63,181.66,13246.0,174.5718,174.7733,174.2744,174.3032,13246.0
2020-12-17 12:00:00,181.75,182.01,181.7,181.7,16662.0,174.3895,174.639,174.3416,174.3416,16662.0
2020-12-17 12:30:00,181.69,182.65,181.49,182.65,18137.0,174.332,175.2531,174.1401,175.2531,18137.0
2020-12-17 13:00:00,182.77,183.25,182.76,183.02,11851.0,175.3682,175.8288,175.3586,175.6081,11851.0
2020-12-17 13:30:00,183.06,183.21,182.8,183.06,19358.0,175.6465,175.7904,175.397,175.6465,19358.0
2020-12-17 14:00:00,183.05,183.74,182.91,183.03,67818.0,175.6369,176.2989,175.5026,175.6177,67818.0
2020-12-17 14:30:00,183.02,183.06,182.63,183.03,15252.0,175.6081,175.6465,175.2339,175.6177,15252.0
2020-12-17 15:00:00,182.88,183.09,182.78,182.99,19304.0,175.4738,175.6753,175.3778,175.5793,19304.0
2020-12-17 15:30:00,183.0,183.11,182.39,182.82,128421.0,175.5889,175.6945,175.0036,175.4162,128421.0
2020-12-18 09:30:00,182.85,183.56,181.73,182.69,63112.0,175.445,176.1262,174.3703,175.2915,63112.0
2020-12-18 10:00:00,182.89,183.18,182.64,183.13,20797.0,175.4834,175.7616,175.2435,175.7136,20797.0
2020-12-18 10:30:00,183.13,183.13,182.45,182.96,18810.0,175.7136,175.7136,175.0612,175.5505,18810.0
2020-12-18 11:00:00,182.88,184.13,182.83,183.63,13288.0,175.4738,176.6731,175.4258,176.1934,13288.0
2020-12-18 11:30:00,183.71,184.0,182.94,183.38,13748.0,176.2702,176.5484,175.5313,175.9535,13748.0
2020-12-18 12:00:00,183.43,184.5,183.31,183.45,33171.0,176.0015,177.0282,175.8864,176.0207,33171.0
2020-12-18 12:30:00,183.85,184.32,183.7,183.77,39935.0,176.4045,176.8554,176.2606,176.3277,39935.0
2020-12-18 13:00:00,183.71,184.05,183.28,184.0,17640.0,176.2702,176.5964,175.8576,176.5484,17640.0
2020-12-18 13:30:00,183.87,183.95,183.73,183.9,12143.0,176.4237,176.5004,176.2893,176.4525,12143.0
2020-12-18 14:00:00,183.9,183.99,183.0,183.63,15517.0,176.4525,176.5388,175.5889,176.1934,15517.0
2020-12-18 14:30:00,183.71,183.85,183.06,183.28,13509.0,176.2702,176.4045,175.6465,175.8576,13509.0
2020-12-18 15:00:00,183.33,183.63,183.07,183.47,18988.0,175.9055,176.1934,175.6561,176.0399,18988.0
2020-12-18 15:30:00,183.41,185.0,182.69,184.9,148567.0,175.9823,177.5079,175.2915,177.412,148567.0
2020-12-21 09:30:00,182.53,183.41,179.68,180.28,23696.0,175.1379,175.9823,172.4034,172.9791,23696.0
2020-12-21 10:00:00,180.02,180.36,178.08,179.08,8551.0,172.7296,173.0558,170.8682,171.8277,8551.0
2020-12-21 10:30:00,178.7,179.91,178.68,179.32,8062.0,171.463,172.624,171.4439,172.0579,8062.0
2020-12-21 11:00:00,179.28,181.69,179.28,181.58,8658.0,172.0196,174.332,172.0196,174.2264,8658.0
2020-12-21 11:30:00,181.84,182.25,181.38,181.97,5036.0,174.4759,174.8693,174.0345,174.6006,5036.0
2020-12-21 12:00:00,182.04,183.24,182.04,183.24,4416.0,174.6678,175.8192,174.6678,175.8192,4416.0
2020-12-21 12:30:00,183.11,183.52,182.92,183.36,4937.0,175.6945,176.0878,175.5121,175.9343,4937.0
2020-12-21 13:00:00,183.38,183.72,182.85,183.09,6235.0,175.9535,176.2797,175.445,175.6753,6235.0
2020-12-21 13:30:00,183.32,183.59,182.95,183.59,4999.0,175.8959,176.155,175.5409,176.155,4999.0
2020-12-21 14:00:00,183.65,184.02,183.32,183.88,5042.0,176.2126,176.5676,175.8959,176.4333,5042.0
2020-12-21 14:30:00,183.74,184.54,183.74,183.88,6317.0,176.2989,177.0665,176.2989,176.4333,6317.0
2020-12-21 15:00:00,184.05,184.26,183.61,183.89,9188.0,176.5964,176.7979,176.1742,176.4429,9188.0
2020-12-21 15:30:00,183.88,184.29,183.62,184.05,43407.0,176.4333,176.8267,176.1838,176.5964,43407.0
2020-12-22 09:30:00,183.39,184.54,182.64,183.06,8614.0,175.9631,177.0665,175.2435,175.6465,8614.0
2020-12-22 10:00:00,182.4,183.5,181.69,183.0,6215.0,175.0132,176.0687,174.332,175.5889,6215.0
2020-12-22 10:30:00,183.32,184.5,183.02,184.23,5610.0,175.8959,177.0282,175.6081,176.7691,5610.0
2020-12-22 11:00:00,184.19,184.4,183.72,183.81,3503.0,176.7307,176.9322,176.2797,176.3661,3503.0
2020-12-22 11:30:00,183.63,183.75,182.65,182.81,4373.0,176.1934,176.3085,175.2531,175.4066,4373.0
2020-12-22 12:00:00,182.91,183.01,181.96,182.0,9569.0,175.5026,175.5985,174.591,174.6294,9569.0
2020-12-22 12:30:00,181.95,182.51,181.95,182.0,3091.0,174.5814,175.1187,174.5814,174.6294,3091.0
2020-12-22 13:00:00,181.97,181.97,181.67,181.91,3500.0,174.6006,174.6006,174.3128,174.543,3500.0
2020-12-22 13:30:00,182.26,183.33,182.26,183.11,12658.0,174.8789,175.9055,174.8789,175.6945,12658.0
2020-12-22 14:00:00,183.2,183.52,182.78,183.35,8446.0,175.7808,176.0878,175.3778,175.9247,8446.0
2020-12-22 14:30:00,183.51,183.51,182.68,183.04,11222.0,176.0783,176.0783,175.2819,175.6273,11222.0
2020-12-22 15:00:00,183.06,183.06,182.15,182.38,9722.0,175.6465,175.6465,174.7733,174.994,9722.0
2020-12-22 15:30:00,182.4,182.74,181.89,182.53,35476.0,175.0132,175.3394,174.5239,175.1379,35476.0
2020-12-23 09:30:00,183.14,184.93,182.44,184.6,15646.0,175.7232,177.4407,175.0516,177.1241,15646.0
2020-12-23 10:00:00,184.36,184.37,182.72,183.0,3290.0,176.8938,176.9034,175.3202,175.5889,3290.0
2020-12-23 10:30:00,182.78,182.96,182.35,182.69,4522.0,175.3778,175.5505,174.9652,175.2915,4522.0
2020-12-23 11:00:00,182.98,183.68,182.98,183.08,2149.0,175.5697,176.2414,175.5697,175.6657,2149.0
2020-12-23 11:30:00,183.15,183.15,182.74,182.93,3245.0,175.7328,175.7328,175.3394,175.5217,3245.0
2020-12-23 12:00:00,182.82,183.87,182.82,183.55,4759.0,175.4162,176.4237,175.4162,176.1166,4759.0
2020-12-23 12:30:00,183.56,184.79,183.55,184.66,12688.0,176.1262,177.3064,176.1166,177.1817,12688.0
2020-12-23 13:00:00,184.56,184.56,183.84,184.0,6507.0,177.0857,177.0857,176.3949,176.5484,6507.0
2020-12-23 13:30:00,184.05,184.41,183.96,184.27,6709.0,176.5964,176.9418,176.51,176.8075,6709.0
2020-12-23 14:00:00,184.15,184.59,184.15,184.44,5180.0,176.6923,177.1145,176.6923,176.9706,5180.0
2020-12-23 14:30:00,184.48,184.91,184.33,184.4,11364.0,177.009,177.4216,176.865,176.9322,11364.0
2020-12-23 15:00:00,184.53,184.9,184.48,184.63,7583.0,177.0569,177.412,177.009,177.1529,7583.0
2020-12-23 15:30:00,184.64,185.12,184.06,184.13,46400.0,177.1625,177.6231,176.606,176.6731,46400.0
2020-12-24 09:30:00,184.67,185.21,184.06,185.21,4138.0,177.1913,177.7094,176.606,177.7094,4138.0
2020-12-24 10:00:00,185.21,185.65,185.05,185.43,3903.0,177.7094,178.1316,177.5559,177.9205,3903.0
2020-12-24 10:30:00,185.33,185.79,185.16,185.25,4203.0,177.8245,178.2659,177.6614,177.7478,4203.0
2020-12-24 11:00:00,185.25,185.64,185.01,185.09,4680.0,177.7478,178.122,177.5175,177.5943,4680.0
2020-12-24 11:30:00,185.03,185.03,184.3,184.7,4348.0,177.5367,177.5367,176.8363,177.2201,4348.0
2020-12-24 12:00:00,184.55,185.24,184.55,185.11,5095.0,177.0761,177.7382,177.0761,177.6135,5095.0
2020-12-24 12:30:00,185.23,186.21,185.15,186.16,23733.0,177.7286,178.6689,177.6518,178.6209,23733.0
2020-12-28 09:30:00,188.15,189.09,186.4,186.59,7682.0,180.5303,181.4323,178.8512,179.0335,7682.0
2020-12-28 10:00:00,187.13,187.13,185.92,186.86,10081.0,179.5516,179.5516,178.3907,179.2926,10081.0
2020-12-28 10:30:00,187.03,187.53,186.66,187.09,7145.0,179.4557,179.9355,179.1007,179.5133,7145.0
2020-12-28 11:00:00,187.06,187.88,186.96,187.64,40771.0,179.4845,180.2713,179.3885,180.041,40771.0
2020-12-28 11:30:00,187.64,187.98,186.63,186.79,20783.0,180.041,180.3672,179.0719,179.2254,20783.0
2020-12-28 12:00:00,186.7,186.7,186.06,186.34,3525.0,179.1391,179.1391,178.525,178.7936,3525.0
2020-12-28 12:30:00,186.38,186.38,185.6,185.84,4917.0,178.832,178.832,178.0836,178.3139,4917.0
2020-12-28 13:00:00,185.86,185.92,185.52,185.53,3005.0,178.3331,178.3907,178.0069,178.0164,3005.0
2020-12-28 13:30:00,185.7,186.04,185.67,186.03,3044.0,178.1796,178.5058,178.1508,178.4962,3044.0
2020-12-28 14:00:00,186.15,186.38,185.74,185.78,2539.0,178.6113,178.832,178.2179,178.2563,2539.0
2020-12-28 14:30:00,185.85,186.35,185.85,186.22,8577.0,178.3235,178.8032,178.3235,178.6785,8577.0
2020-12-28 15:00:00,186.36,186.37,185.54,185.63,4642.0,178.8128,178.8224,178.026,178.1124,4642.0
2020-12-28 15:30:00,185.75,186.0,185.58,185.66,18953.0,178.2275,178.4674,178.0644,178.1412,18953.0
2020-12-29 09:30:00,186.52,187.8,185.6,185.82,6254.0,178.9664,180.1945,178.0836,178.2947,6254.0
2020-12-29 10:00:00,185.68,186.25,185.32,185.52,4743.0,178.1604,178.7073,177.815,178.0069,4743.0
2020-12-29 10:30:00,185.78,186.13,185.05,186.1,7742.0,178.2563,178.5921,177.5559,178.5634,7742.0
2020-12-29 11:00:00,185.72,185.79,185.4,185.79,3836.0,178.1988,178.2659,177.8917,178.2659,3836.0
2020-12-29 11:30:00,185.51,185.94,185.48,185.77,3752.0,177.9973,178.4098,177.9685,178.2467,3752.0
2020-12-29 12:00:00,185.74,185.83,185.42,185.51,3337.0,178.2179,178.3043,177.9109,177.9973,3337.0
2020-12-29 12:30:00,185.55,185.63,184.72,184.97,5705.0,178.0356,178.1124,177.2392,177.4791,5705.0
2020-12-29 13:00:00,184.92,185.0,184.62,184.87,9677.0,177.4311,177.5079,177.1433,177.3832,9677.0
2020-12-29 13:30:00,184.87,184.95,184.47,184.68,5576.0,177.3832,177.4599,176.9994,177.2009,5576.0
2020-12-29 14:00:00,184.57,184.85,184.43,184.8,6428.0,177.0953,177.364,176.961,177.316,6428.0
2020-12-29 14:30:00,184.83,185.2,184.61,185.12,5762.0,177.3448,177.6998,177.1337,177.6231,5762.0
2020-12-29 15:00:00,185.13,185.81,184.98,185.8,6174.0,177.6326,178.2851,177.4887,178.2755,6174.0
2020-12-29 15:30:00,185.72,185.89,185.35,185.68,20715.0,178.1988,178.3619,177.8437,178.1604,20715.0
2020-12-30 09:30:00,186.44,187.48,186.01,186.86,6477.0,178.8896,179.8875,178.477,179.2926,6477.0
2020-12-30 10:00:00,186.99,187.97,186.92,187.67,9250.0,179.4173,180.3576,179.3502,180.0698,9250.0
2020-12-30 10:30:00,187.7,187.71,186.97,186.97,1961.0,180.0986,180.1082,179.3981,179.3981,1961.0
2020-12-30 11:00:00,187.14,187.14,185.8,185.81,1940.0,179.5612,179.5612,178.2755,178.2851,1940.0
2020-12-30 11:30:00,186.06,186.18,185.73,185.73,1000.0,178.525,178.6401,178.2083,178.2083,1000.0
2020-12-30 12:00:00,185.5,186.35,185.46,185.78,5003.0,177.9877,178.8032,177.9493,178.2563,5003.0
2020-12-30 12:30:00,185.75,185.97,185.56,185.96,2248.0,178.2275,178.4386,178.0452,178.429,2248.0
2020-12-30 13:00:00,185.98,186.32,185.89,185.89,2487.0,178.4482,178.7745,178.3619,178.3619,2487.0
2020-12-30 13:30:00,185.88,186.45,185.73,186.07,3402.0,178.3523,178.8992,178.2083,178.5346,3402.0
2020-12-30 14:00:00,185.94,186.35,185.8,186.28,3448.0,178.4098,178.8032,178.2755,178.7361,3448.0
2020-12-30 14:30:00,186.18,186.38,185.85,186.03,7221.0,178.6401,178.832,178.3235,178.4962,7221.0
2020-12-30 15:00:00,186.03,186.17,185.92,186.14,4606.0,178.4962,178.6305,178.3907,178.6017,4606.0
2020-12-30 15:30:00,186.16,186.8,186.12,186.53,29565.0,178.6209,179.235,178.5826,178.9759,29565.0
2020-12-31 09:30:00,187.27,187.27,184.89,185.6,3867.0,179.686,179.686,177.4024,178.0836,3867.0
2020-12-31 10:00:00,185.61,186.7,185.6,186.17,3532.0,178.0932,179.1391,178.0836,178.6305,3532.0
2020-12-31 10:30:00,186.05,186.89,186.05,186.75,6299.0,178.5154,179.3214,178.5154,179.187,6299.0
2020-12-31 11:00:00,186.75,186.85,185.62,185.68,3485.0,179.187,179.283,178.1028,178.1604,3485.0
2020-12-31 11:30:00,185.66,186.5,185.64,186.18,13031.0,178.1412,178.9472,178.122,178.6401,13031.0
2020-12-31 12:00:00,186.07,186.9,186.07,186.73,3381.0,178.5346,179.331,178.5346,179.1678,3381.0
2020-12-31 12:30:00,186.85,187.36,186.85,187.36,2423.0,179.283,179.7723,179.283,179.7723,2423.0
2020-12-31 13:00:00,187.53,187.53,186.62,186.7,3609.0,179.9355,179.9355,179.0623,179.1391,3609.0
2020-12-31 13:30:00,186.74,187.18,186.74,187.18,2649.0,179.1774,179.5996,179.1774,179.5996,2649.0
2020-12-31 14:00:00,187.17,187.83,187.01,187.59,4780.0,179.59,180.2233,179.4365,179.993,4780.0
2020-12-31 14:30:00,187.59,188.78,187.59,188.3,7878.0,179.993,181.1348,179.993,180.6743,7878.0
2020-12-31 15:00:00,188.24,188.9,188.24,188.87,6843.0,180.6167,181.25,180.6167,181.2212,6843.0
2020-12-31 15:30:00,188.87,189.7,188.37,189.4,39891.0,181.2212,182.0176,180.7414,181.7297,39891.0
2021-01-04 09:30:00,189.78,192.41,189.78,191.49,21347.0,182.0943,184.6178,182.0943,183.7351,21347.0
2021-01-04 10:00:00,191.51,192.21,191.03,191.55,11325.0,183.7543,184.4259,183.2937,183.7926,11325.0
2021-01-04 10:30:00,191.26,191.4,189.07,189.74,10812.0,183.5144,183.6487,181.4131,182.056,10812.0
2021-01-04 11:00:00,189.81,190.38,188.42,188.79,13449.0,182.1231,182.67,180.7894,181.1444,13449.0
2021-01-04 11:30:00,188.85,188.85,186.62,186.83,6074.0,181.202,181.202,179.0623,179.2638,6074.0
2021-01-04 12:00:00,186.9,187.67,186.15,187.67,4673.0,179.331,180.0698,178.6113,180.0698,4673.0
2021-01-04 12:30:00,187.57,187.57,186.48,187.41,7252.0,179.9738,179.9738,178.928,179.8203,7252.0
2021-01-04 13:00:00,187.39,188.81,187.35,188.3,6326.0,179.8011,181.1636,179.7627,180.6743,6326.0
2021-01-04 13:30:00,188.1,188.41,187.88,187.98,16054.0,180.4824,180.7798,180.2713,180.3672,16054.0
2021-01-04 14:00:00,188.18,188.31,187.35,187.38,22053.0,180.5591,180.6839,179.7627,179.7915,22053.0
2021-01-04 14:30:00,187.44,187.58,186.83,187.58,13322.0,179.8491,179.9834,179.2638,179.9834,13322.0
2021-01-04 15:00:00,187.5,188.05,186.97,187.38,27009.0,179.9067,180.4344,179.3981,179.7915,27009.0
2021-01-04 15:30:00,187.32,188.92,187.25,188.6,65742.0,179.734,181.2692,179.6668,180.9621,65742.0
2021-01-05 09:30:00,189.46,189.79,187.46,189.78,13089.0,181.7873,182.1039,179.8683,182.0943,13089.0
2021-01-05 10:00:00,189.8,191.13,189.8,190.44,6554.0,182.1135,183.3897,182.1135,182.7276,6554.0
2021-01-05 10:30:00,190.12,191.06,189.81,190.22,14214.0,182.4206,183.3225,182.1231,182.5165,14214.0
2021-01-05 11:00:00,190.21,190.54,189.78,190.54,6233.0,182.5069,182.8236,182.0943,182.8236,6233.0
2021-01-05 11:30:00,190.49,190.67,189.73,190.01,8460.0,182.7756,182.9483,182.0464,182.315,8460.0
2021-01-05 12:00:00,190.03,190.42,189.95,190.36,7011.0,182.3342,182.7084,182.2574,182.6508,7011.0
2021-01-05 12:30:00,190.35,190.89,190.13,190.88,7666.0,182.6412,183.1594,182.4302,183.1498,7666.0
2021-01-05 13:00:00,190.98,191.19,190.27,190.48,10634.0,183.2457,183.4472,182.5645,182.766,10634.0
2021-01-05 13:30:00,190.39,191.2,190.29,191.13,15850.0,182.6796,183.4568,182.5837,183.3897,15850.0
2021-01-05 14:00:00,190.99,191.9,190.99,191.53,14058.0,183.2553,184.1285,183.2553,183.7735,14058.0
2021-01-05 14:30:00,191.5,192.34,191.5,192.34,12927.0,183.7447,184.5507,183.7447,184.5507,12927.0
2021-01-05 15:00:00,192.22,193.22,192.2,192.53,16139.0,184.4355,185.395,184.4163,184.733,16139.0
2021-01-05 15:30:00,192.65,192.66,191.6,191.69,47897.0,184.8481,184.8577,183.8406,183.927,47897.0
2021-01-06 09:30:00,190.22,194.3,190.22,193.89,11974.0,182.5165,186.4313,182.5165,186.0379,11974.0
2021-01-06 10:00:00,194.3,196.25,194.04,195.9,34366.0,186.4313,188.3023,186.1818,187.9665,34366.0
2021-01-06 10:30:00,196.19,196.66,195.29,195.93,26857.0,188.2447,188.6957,187.3812,187.9953,26857.0
2021-01-06 11:00:00,195.95,196.11,195.02,195.37,25157.0,188.0145,188.168,187.1221,187.4579,25157.0
2021-01-06 11:30:00,195.23,195.31,194.72,194.78,17006.0,187.3236,187.4004,186.8343,186.8918,17006.0
2021-01-06 12:00:00,194.79,195.4,194.79,195.14,29583.0,186.9014,187.4867,186.9014,187.2373,29583.0
2021-01-06 12:30:00,195.17,196.24,195.02,196.24,10178.0,187.266,188.2927,187.1221,188.2927,10178.0
2021-01-06 13:00:00,196.31,197.0,196.08,196.09,24423.0,188.3599,189.0219,188.1392,188.1488,24423.0
2021-01-06 13:30:00,196.21,197.05,196.12,196.16,19998.0,188.2639,189.0699,188.1776,188.216,19998.0
2021-01-06 14:00:00,196.27,196.91,194.68,195.19,26850.0,188.3215,188.9356,186.7959,187.2852,26850.0
2021-01-06 14:30:00,195.06,196.24,194.89,196.0,17211.0,187.1605,188.2927,186.9974,188.0624,17211.0
2021-01-06 15:00:00,195.91,196.52,195.12,196.33,24036.0,187.9761,188.5614,187.2181,188.3791,24036.0
2021-01-06 15:30:00,196.4,196.56,195.2,195.25,96390.0,188.4462,188.5998,187.2948,187.3428,96390.0
2021-01-07 09:30:00,194.92,196.52,194.92,195.08,16246.0,187.0262,188.5614,187.0262,187.1797,16246.0
2021-01-07 10:00:00,195.99,198.08,195.89,197.14,7625.0,188.0528,190.0582,187.9569,189.1563,7625.0
2021-01-07 10:30:00,197.27,197.72,196.5,197.72,6142.0,189.281,189.7128,188.5422,189.7128,6142.0
2021-01-07 11:00:00,197.72,198.2,197.16,197.43,6303.0,189.7128,190.1733,189.1755,189.4345,6303.0
2021-01-07 11:30:00,197.59,197.6,196.85,196.99,5127.0,189.588,189.5976,188.878,189.0123,5127.0
2021-01-07 12:00:00,197.13,197.15,196.42,196.58,4856.0,189.1467,189.1659,188.4654,188.6189,4856.0
2021-01-07 12:30:00,196.74,197.33,196.74,197.33,3788.0,188.7725,189.3386,188.7725,189.3386,3788.0
2021-01-07 13:00:00,197.31,197.57,196.81,196.81,3896.0,189.3194,189.5689,188.8396,188.8396,3896.0
2021-01-07 13:30:00,197.18,198.31,197.18,198.31,6169.0,189.1946,190.2789,189.1946,190.2789,6169.0
2021-01-07 14:00:00,198.34,198.95,198.07,198.33,8220.0,190.3077,190.893,190.0486,190.2981,8220.0
2021-01-07 14:30:00,198.35,198.86,198.29,198.86,8963.0,190.3173,190.8066,190.2597,190.8066,8963.0
2021-01-07 15:00:00,198.84,199.45,198.74,199.31,9475.0,190.7874,191.3727,190.6915,191.2384,9475.0
2021-01-07 15:30:00,199.3,200.25,199.17,199.79,34021.0,191.2288,192.1403,191.1041,191.6989,34021.0
2021-01-08 09:30:00,199.0,201.69,199.0,201.54,8406.0,190.9409,193.522,190.9409,193.3781,8406.0
2021-01-08 10:00:00,201.85,203.17,201.85,202.36,6375.0,193.6755,194.9421,193.6755,194.1649,6375.0
2021-01-08 10:30:00,202.49,203.9,202.39,203.04,8485.0,194.2896,195.6425,194.1937,194.8173,8485.0
2021-01-08 11:00:00,203.11,203.74,203.01,203.4,7030.0,194.8845,195.489,194.7885,195.1628,7030.0
2021-01-08 11:30:00,203.53,203.53,202.12,202.49,6111.0,195.2875,195.2875,193.9346,194.2896,6111.0
2021-01-08 12:00:00,202.74,202.8,201.88,201.89,4521.0,194.5295,194.587,193.7043,193.7139,4521.0
2021-01-08 12:30:00,201.85,201.86,200.9,201.3,5967.0,193.6755,193.6851,192.764,193.1478,5967.0
2021-01-08 13:00:00,200.95,201.22,200.16,200.66,4250.0,192.812,193.071,192.054,192.5337,4250.0
2021-01-08 13:30:00,201.0,201.73,200.16,201.46,8781.0,192.8599,193.5604,192.054,193.3013,8781.0
2021-01-08 14:00:00,201.8,202.12,201.43,201.74,5849.0,193.6275,193.9346,193.2725,193.57,5849.0
2021-01-08 14:30:00,201.57,202.0,200.9,201.45,16263.0,193.4069,193.8194,192.764,193.2917,16263.0
2021-01-08 15:00:00,201.32,202.5,201.32,202.45,14522.0,193.167,194.2992,193.167,194.2512,14522.0
2021-01-08 15:30:00,202.52,203.37,202.02,202.81,45186.0,194.3184,195.134,193.8386,194.5966,45186.0
2021-01-11 09:30:00,201.64,203.91,201.08,203.68,8661.0,193.474,195.6521,192.9367,195.4314,8661.0
2021-01-11 10:00:00,203.72,203.72,201.41,201.81,11642.0,195.4698,195.4698,193.2533,193.6371,11642.0
2021-01-11 10:30:00,201.96,203.0,201.87,201.95,5851.0,193.7811,194.7789,193.6947,193.7715,5851.0
2021-01-11 11:00:00,201.98,201.98,200.91,201.7,5600.0,193.8003,193.8003,192.7736,193.5316,5600.0
2021-01-11 11:30:00,201.53,201.53,200.23,200.23,3272.0,193.3685,193.3685,192.1211,192.1211,3272.0
2021-01-11 12:00:00,200.3,200.57,200.01,200.15,6821.0,192.1883,192.4474,191.91,192.0444,6821.0
2021-01-11 12:30:00,200.2,201.06,200.1,200.95,33795.0,192.0923,192.9175,191.9964,192.812,33795.0
2021-01-11 13:00:00,201.03,201.38,199.96,200.38,7424.0,192.8887,193.2246,191.8621,192.2651,7424.0
2021-01-11 13:30:00,200.39,200.59,199.79,200.2,5178.0,192.2746,192.4665,191.6989,192.0923,5178.0
2021-01-11 14:00:00,200.27,200.6,199.79,200.45,4251.0,192.1595,192.4761,191.6989,192.3322,4251.0
2021-01-11 14:30:00,200.52,201.01,200.42,201.01,5443.0,192.3994,192.8695,192.3034,192.8695,5443.0
2021-01-11 15:00:00,200.91,201.14,200.1,200.25,9886.0,192.7736,192.9943,191.9964,192.1403,9886.0
2021-01-11 15:30:00,200.26,201.01,199.94,200.49,31778.0,192.1499,192.8695,191.8429,192.3706,31778.0
2021-01-12 09:30:00,199.91,201.43,198.72,199.38,33796.0,191.8141,193.2725,190.6723,191.3056,33796.0
2021-01-12 10:00:00,199.34,199.68,197.02,197.29,44319.0,191.2672,191.5934,189.0411,189.3002,44319.0
2021-01-12 10:30:00,197.38,197.77,194.81,195.07,43401.0,189.3865,189.7608,186.9206,187.1701,43401.0
2021-01-12 11:00:00,195.1,195.72,194.55,195.02,30669.0,187.1989,187.7938,186.6712,187.1221,30669.0
2021-01-12 11:30:00,194.92,195.22,193.49,193.8,28576.0,187.0262,187.314,185.6541,185.9515,28576.0
2021-01-12 12:00:00,193.72,193.87,191.98,193.25,39012.0,185.8748,186.0187,184.2052,185.4238,39012.0
2021-01-12 12:30:00,193.4,193.67,192.26,193.42,26829.0,185.5677,185.8268,184.4739,185.5869,26829.0
2021-01-12 13:00:00,193.4,194.19,192.12,192.41,24670.0,185.5677,186.3257,184.3396,184.6178,24670.0
2021-01-12 13:30:00,192.58,193.27,192.34,192.93,25994.0,184.7809,185.443,184.5507,185.1168,25994.0
2021-01-12 14:00:00,192.86,193.72,192.52,192.66,25654.0,185.0496,185.8748,184.7234,184.8577,25654.0
2021-01-12 14:30:00,192.54,192.89,190.72,191.64,35779.0,184.7426,185.0784,182.9963,183.879,35779.0
2021-01-12 15:00:00,191.64,192.61,191.28,192.44,31367.0,183.879,184.8097,183.5336,184.6466,31367.0
2021-01-12 15:30:00,192.38,192.78,191.82,192.06,150855.0,184.589,184.9728,184.0517,184.282,150855.0
2021-01-13 09:30:00,193.08,193.75,191.05,192.0,21473.0,185.2607,185.9036,183.3129,184.2244,21473.0
2021-01-13 10:00:00,191.84,193.1,191.38,192.64,17181.0,184.0709,185.2799,183.6295,184.8385,17181.0
2021-01-13 10:30:00,192.75,194.7,192.75,194.67,7926.0,184.9441,186.8151,184.9441,186.7863,7926.0
2021-01-13 11:00:00,194.69,194.73,192.09,192.28,15754.0,186.8055,186.8439,184.3108,184.4931,15754.0
2021-01-13 11:30:00,192.35,195.5,192.35,195.5,19908.0,184.5603,187.5827,184.5603,187.5827,19908.0
2021-01-13 12:00:00,195.27,195.45,194.54,194.83,15032.0,187.362,187.5347,186.6616,186.9398,15032.0
2021-01-13 12:30:00,194.83,194.88,193.88,194.12,14195.0,186.9398,186.9878,186.0283,186.2586,14195.0
2021-01-13 13:00:00,194.32,194.99,194.05,194.64,12910.0,186.4505,187.0933,186.1914,186.7575,12910.0
2021-01-13 13:30:00,194.88,194.94,193.84,194.07,16596.0,186.9878,187.0454,185.9899,186.2106,16596.0
2021-01-13 14:00:00,194.23,195.07,193.97,194.63,13867.0,186.3641,187.1701,186.1146,186.7479,13867.0
2021-01-13 14:30:00,195.17,195.51,194.27,194.47,6793.0,187.266,187.5923,186.4025,186.5944,6793.0
2021-01-13 15:00:00,194.5,194.56,193.93,194.08,16291.0,186.6232,186.6808,186.0763,186.2202,16291.0
2021-01-13 15:30:00,194.09,194.52,193.63,194.1,75545.0,186.2298,186.6424,185.7884,186.2394,75545.0
2021-01-14 09:30:00,194.71,197.78,192.0,194.15,25277.0,186.8247,189.7703,184.2244,186.2874,25277.0
2021-01-14 10:00:00,194.13,194.67,192.82,193.24,10740.0,186.2682,186.7863,185.0112,185.4142,10740.0
2021-01-14 10:30:00,193.29,193.37,191.51,191.66,11765.0,185.4622,185.5389,183.7543,183.8982,11765.0
2021-01-14 11:00:00,191.98,192.41,191.65,191.88,10464.0,184.2052,184.6178,183.8886,184.1093,10464.0
2021-01-14 11:30:00,191.73,192.64,191.57,192.56,11387.0,183.9654,184.8385,183.8118,184.7617,11387.0
2021-01-14 12:00:00,192.58,192.74,192.05,192.31,5540.0,184.7809,184.9345,184.2724,184.5219,5540.0
2021-01-14 12:30:00,192.52,192.64,192.06,192.5,5677.0,184.7234,184.8385,184.282,184.7042,5677.0
2021-01-14 13:00:00,192.45,192.5,191.22,191.46,10881.0,184.6562,184.7042,183.476,183.7063,10881.0
2021-01-14 13:30:00,191.41,191.66,190.32,190.93,15475.0,183.6583,183.8982,182.6125,183.1978,15475.0
2021-01-14 14:00:00,190.74,192.23,190.56,192.06,9170.0,183.0155,184.4451,182.8427,184.282,9170.0
2021-01-14 14:30:00,192.08,192.28,191.11,191.3,5870.0,184.3012,184.4931,183.3705,183.5528,5870.0
2021-01-14 15:00:00,191.31,191.63,190.18,190.6,28604.0,183.5624,183.8694,182.4781,182.8811,28604.0
2021-01-14 15:30:00,190.58,190.74,189.45,189.78,50484.0,182.8619,183.0155,181.7777,182.0943,50484.0
2021-01-15 09:30:00,189.76,189.98,187.87,189.16,39829.0,182.0751,182.2862,180.2617,181.4994,39829.0
2021-01-15 10:00:00,189.19,189.52,186.83,186.83,11640.0,181.5282,181.8449,179.2638,179.2638,11640.0
2021-01-15 10:30:00,186.63,188.5,186.63,188.5,8824.0,179.0719,180.8662,179.0719,180.8662,8824.0
2021-01-15 11:00:00,188.49,188.92,187.86,188.24,18549.0,180.8566,181.2692,180.2521,180.6167,18549.0
2021-01-15 11:30:00,188.4,188.4,186.8,186.8,13005.0,180.7702,180.7702,179.235,179.235,13005.0
2021-01-15 12:00:00,186.83,186.83,186.09,186.31,7043.0,179.2638,179.2638,178.5538,178.7649,7043.0
2021-01-15 12:30:00,186.16,186.57,185.07,185.09,29924.0,178.6209,179.0143,177.5751,177.5943,29924.0
2021-01-15 13:00:00,185.07,185.51,184.77,185.36,19406.0,177.5751,177.9973,177.2872,177.8533,19406.0
2021-01-15 13:30:00,185.52,185.52,184.82,185.12,19484.0,178.0069,178.0069,177.3352,177.6231,19484.0
2021-01-15 14:00:00,184.95,185.34,184.38,184.83,19149.0,177.4599,177.8341,176.913,177.3448,19149.0
2021-01-15 14:30:00,184.65,184.8,184.25,184.55,48742.0,177.1721,177.316,176.7883,177.0761,48742.0
2021-01-15 15:00:00,184.56,184.87,184.28,184.41,85705.0,177.0857,177.3832,176.8171,176.9418,85705.0
2021-01-15 15:30:00,184.49,184.7,183.91,184.39,101721.0,177.0186,177.2201,176.4621,176.9226,101721.0
2021-01-19 09:30:00,186.23,186.23,184.18,184.6,36956.0,178.6881,178.6881,176.7211,177.1241,36956.0
2021-01-19 10:00:00,184.6,184.7,182.01,182.04,16771.0,177.1241,177.2201,174.639,174.6678,16771.0
2021-01-19 10:30:00,182.04,184.52,181.75,184.43,31160.0,174.6678,177.0473,174.3895,176.961,31160.0
2021-01-19 11:00:00,184.43,184.67,183.43,184.25,50723.0,176.961,177.1913,176.0015,176.7883,50723.0
2021-01-19 11:30:00,183.99,184.48,183.06,184.48,22381.0,176.5388,177.009,175.6465,177.009,22381.0
2021-01-19 12:00:00,184.55,184.6,184.15,184.51,28727.0,177.0761,177.1241,176.6923,177.0378,28727.0
2021-01-19 12:30:00,184.63,185.73,184.48,185.68,24405.0,177.1529,178.2083,177.009,178.1604,24405.0
2021-01-19 13:00:00,185.65,186.91,185.53,186.49,48657.0,178.1316,179.3406,178.0164,178.9376,48657.0
2021-01-19 13:30:00,186.6,186.78,186.24,186.56,24096.0,179.0431,179.2158,178.6977,179.0047,24096.0
2021-01-19 14:00:00,186.5,186.93,185.88,186.75,20895.0,178.9472,179.3597,178.3523,179.187,20895.0
2021-01-19 14:30:00,186.92,187.39,186.46,187.39,16735.0,179.3502,179.8011,178.9088,179.8011,16735.0
2021-01-19 15:00:00,187.46,187.8,187.4,187.71,37573.0,179.8683,180.1945,179.8107,180.1082,37573.0
2021-01-19 15:30:00,187.75,188.79,187.74,188.69,154841.0,180.1465,181.1444,180.1369,181.0485,154841.0
2021-01-20 09:30:00,188.27,189.98,188.25,189.98,18709.0,180.6455,182.2862,180.6263,182.2862,18709.0
2021-01-20 10:00:00,190.5,191.3,190.04,190.35,18236.0,182.7852,183.5528,182.3438,182.6412,18236.0
2021-01-20 10:30:00,190.46,190.62,189.72,189.84,9854.0,182.7468,182.9003,182.0368,182.1519,9854.0
2021-01-20 11:00:00,189.8,190.2,189.43,190.09,13936.0,182.1135,182.4973,181.7585,182.3918,13936.0
2021-01-20 11:30:00,190.0,190.04,189.43,189.65,10067.0,182.3054,182.3438,181.7585,181.9696,10067.0
2021-01-20 12:00:00,189.75,189.75,188.53,188.86,9601.0,182.0655,182.0655,180.895,181.2116,9601.0
2021-01-20 12:30:00,188.95,190.12,188.93,189.92,10065.0,181.2979,182.4206,181.2788,182.2287,10065.0
2021-01-20 13:00:00,189.96,190.16,189.51,189.8,8694.0,182.267,182.4589,181.8353,182.1135,8694.0
2021-01-20 13:30:00,189.74,189.92,189.39,189.56,10347.0,182.056,182.2287,181.7201,181.8832,10347.0
2021-01-20 14:00:00,189.57,190.04,188.7,188.87,21547.0,181.8928,182.3438,181.0581,181.2212,21547.0
2021-01-20 14:30:00,188.91,189.31,188.75,188.77,6709.0,181.2596,181.6434,181.106,181.1252,6709.0
2021-01-20 15:00:00,188.84,188.98,188.37,188.98,15809.0,181.1924,181.3267,180.7414,181.3267,15809.0
2021-01-20 15:30:00,188.99,189.94,188.91,189.55,60067.0,181.3363,182.2479,181.2596,181.8736,60067.0
2021-01-21 09:30:00,188.64,190.5,188.17,188.8,25040.0,181.0005,182.7852,180.5495,181.154,25040.0
2021-01-21 10:00:00,188.44,189.65,188.09,188.96,136238.0,180.8086,181.9696,180.4728,181.3075,136238.0
2021-01-21 10:30:00,189.01,189.59,188.43,189.04,18815.0,181.3555,181.912,180.799,181.3843,18815.0
2021-01-21 11:00:00,189.05,189.31,187.96,188.15,16742.0,181.3939,181.6434,180.348,180.5303,16742.0
2021-01-21 11:30:00,188.06,188.5,187.42,188.23,17981.0,180.444,180.8662,179.8299,180.6071,17981.0
2021-01-21 12:00:00,188.21,188.77,188.19,188.61,8450.0,180.5879,181.1252,180.5687,180.9717,8450.0
2021-01-21 12:30:00,188.6,188.99,188.34,188.49,9569.0,180.9621,181.3363,180.7126,180.8566,9569.0
2021-01-21 13:00:00,188.7,189.16,188.28,189.16,15665.0,181.0581,181.4994,180.6551,181.4994,15665.0
2021-01-21 13:30:00,189.2,189.51,189.13,189.37,7516.0,181.5378,181.8353,181.4707,181.7009,7516.0
2021-01-21 14:00:00,189.43,189.53,188.8,188.93,8878.0,181.7585,181.8545,181.154,181.2788,8878.0
2021-01-21 14:30:00,189.05,189.11,188.72,189.01,6682.0,181.3939,181.4515,181.0773,181.3555,6682.0
2021-01-21 15:00:00,188.94,190.43,188.73,188.95,69599.0,181.2883,182.718,181.0869,181.2979,69599.0
2021-01-21 15:30:00,188.89,188.99,188.15,188.28,85058.0,181.2404,181.3363,180.5303,180.6551,85058.0
2021-01-22 09:30:00,187.64,189.14,187.6,188.81,19284.0,180.041,181.4802,180.0026,181.1636,19284.0
2021-01-22 10:00:00,189.13,189.54,187.8,188.04,26859.0,181.4707,181.864,180.1945,180.4248,26859.0
2021-01-22 10:30:00,187.79,189.1,187.06,188.79,18540.0,180.1849,181.4419,179.4845,181.1444,18540.0
2021-01-22 11:00:00,188.91,189.03,188.2,188.23,12747.0,181.2596,181.3747,180.5783,180.6071,12747.0
2021-01-22 11:30:00,188.17,189.14,188.15,188.83,7709.0,180.5495,181.4802,180.5303,181.1828,7709.0
2021-01-22 12:00:00,188.79,188.8,187.72,188.55,23077.0,181.1444,181.154,180.1178,180.9141,23077.0
2021-01-22 12:30:00,188.63,188.75,188.37,188.58,9686.0,180.9909,181.106,180.7414,180.9429,9686.0
2021-01-22 13:00:00,188.55,188.77,188.46,188.55,7824.0,180.9141,181.1252,180.8278,180.9141,7824.0
2021-01-22 13:30:00,188.57,188.74,188.48,188.65,7866.0,180.9333,181.0964,180.847,181.0101,7866.0
2021-01-22 14:00:00,188.51,188.88,188.48,188.55,7995.0,180.8758,181.2308,180.847,180.9141,7995.0
2021-01-22 14:30:00,188.66,188.95,188.47,188.81,8870.0,181.0197,181.2979,180.8374,181.1636,8870.0
2021-01-22 15:00:00,188.72,189.0,188.59,188.92,7854.0,181.0773,181.3459,180.9525,181.2692,7854.0
2021-01-22 15:30:00,188.97,189.42,188.66,188.77,48835.0,181.3171,181.7489,181.0197,181.1252,48835.0
2021-01-25 09:30:00,188.7,189.83,188.31,189.09,14315.0,181.0581,182.1423,180.6839,181.4323,14315.0
2021-01-25 10:00:00,189.35,189.58,188.78,189.11,9039.0,181.6817,181.9024,181.1348,181.4515,9039.0
2021-01-25 10:30:00,189.11,189.94,188.5,189.36,36832.0,181.4515,182.2479,180.8662,181.6913,36832.0
2021-01-25 11:00:00,189.36,189.92,188.59,189.09,23411.0,181.6913,182.2287,180.9525,181.4323,23411.0
2021-01-25 11:30:00,188.94,189.9,188.91,189.77,25108.0,181.2883,182.2095,181.2596,182.0847,25108.0
2021-01-25 12:00:00,189.81,190.37,189.4,189.92,29119.0,182.1231,182.6604,181.7297,182.2287,29119.0
2021-01-25 12:30:00,190.03,190.6,189.92,190.12,12177.0,182.3342,182.8811,182.2287,182.4206,12177.0
2021-01-25 13:00:00,190.24,190.46,190.0,190.28,8357.0,182.5357,182.7468,182.3054,182.5741,8357.0
2021-01-25 13:30:00,190.31,191.06,189.97,190.17,13837.0,182.6029,183.3225,182.2766,182.4685,13837.0
2021-01-25 14:00:00,190.23,190.42,190.04,190.28,10774.0,182.5261,182.7084,182.3438,182.5741,10774.0
2021-01-25 14:30:00,190.31,190.44,190.08,190.22,9485.0,182.6029,182.7276,182.3822,182.5165,9485.0
2021-01-25 15:00:00,190.21,190.48,189.96,190.07,13944.0,182.5069,182.766,182.267,182.3726,13944.0
2021-01-25 15:30:00,190.08,190.56,189.99,190.41,39126.0,182.3822,182.8427,182.2958,182.6988,39126.0
2021-01-26 09:30:00,190.41,191.44,189.65,191.31,20934.0,182.6988,183.6871,181.9696,183.5624,20934.0
2021-01-26 10:00:00,191.6,192.54,191.43,192.23,35010.0,183.8406,184.7426,183.6775,184.4451,35010.0
2021-01-26 10:30:00,192.16,192.81,191.96,192.69,19810.0,184.3779,185.0016,184.186,184.8865,19810.0
2021-01-26 11:00:00,192.77,193.1,192.3,192.71,13621.0,184.9632,185.2799,184.5123,184.9057,13621.0
2021-01-26 11:30:00,192.83,193.22,192.37,192.41,7725.0,185.0208,185.395,184.5794,184.6178,7725.0
2021-01-26 12:00:00,192.56,193.2,192.53,193.07,10709.0,184.7617,185.3758,184.733,185.2511,10709.0
2021-01-26 12:30:00,193.09,193.24,192.66,192.86,10296.0,185.2703,185.4142,184.8577,185.0496,10296.0
2021-01-26 13:00:00,192.82,193.31,192.69,192.9,8336.0,185.0112,185.4814,184.8865,185.088,8336.0
2021-01-26 13:30:00,193.01,193.58,192.93,192.95,15537.0,185.1935,185.7404,185.1168,185.136,15537.0
2021-01-26 14:00:00,193.01,193.69,192.89,193.48,16269.0,185.1935,185.846,185.0784,185.6445,16269.0
2021-01-26 14:30:00,193.44,194.1,193.03,193.28,15262.0,185.6061,186.2394,185.2127,185.4526,15262.0
2021-01-26 15:00:00,193.29,193.62,193.18,193.4,28513.0,185.4622,185.7788,185.3566,185.5677,28513.0
2021-01-26 15:30:00,193.39,193.56,192.73,193.18,50257.0,185.5581,185.7212,184.9249,185.3566,50257.0
2021-01-27 09:30:00,190.02,191.81,190.0,191.28,39482.0,182.3246,184.0421,182.3054,183.5336,39482.0
2021-01-27 10:00:00,191.49,192.34,190.15,190.15,31125.0,183.7351,184.5507,182.4493,182.4493,31125.0
2021-01-27 10:30:00,190.04,192.01,189.69,191.17,29666.0,182.3438,184.234,182.008,183.428,29666.0
2021-01-27 11:00:00,190.89,191.15,190.19,190.43,25567.0,183.1594,183.4088,182.4877,182.718,25567.0
2021-01-27 11:30:00,190.34,190.38,188.26,188.26,24973.0,182.6317,182.67,180.6359,180.6359,24973.0
2021-01-27 12:00:00,188.19,189.08,187.27,188.85,24429.0,180.5687,181.4227,179.686,181.202,24429.0
2021-01-27 12:30:00,189.03,190.53,188.02,190.48,37559.0,181.3747,182.814,180.4056,182.766,37559.0
2021-01-27 13:00:00,190.59,191.9,190.36,190.88,58701.0,182.8715,184.1285,182.6508,183.1498,58701.0
2021-01-27 13:30:00,190.73,192.2,190.72,191.03,53387.0,183.0059,184.4163,182.9963,183.2937,53387.0
2021-01-27 14:00:00,191.16,192.12,190.53,190.95,53867.0,183.4184,184.3396,182.814,183.2169,53867.0
2021-01-27 14:30:00,191.0,191.23,190.31,191.22,62336.0,183.2649,183.4856,182.6029,183.476,62336.0
2021-01-27 15:00:00,191.22,192.25,191.02,191.47,107652.0,183.476,184.4643,183.2841,183.7159,107652.0
2021-01-27 15:30:00,191.46,192.35,190.38,192.3,238966.0,183.7063,184.5603,182.67,184.5123,238966.0
2021-01-28 09:30:00,193.76,195.0,192.49,193.85,24189.0,185.9131,187.1029,184.6946,185.9995,24189.0
2021-01-28 10:00:00,193.84,194.31,192.67,192.72,13253.0,185.9899,186.4409,184.8673,184.9153,13253.0
2021-01-28 10:30:00,192.76,193.12,192.07,192.25,11711.0,184.9536,185.2991,184.2916,184.4643,11711.0
2021-01-28 11:00:00,192.4,192.61,190.56,190.69,22134.0,184.6082,184.8097,182.8427,182.9675,22134.0
2021-01-28 11:30:00,190.9,191.27,189.61,190.89,29152.0,183.169,183.524,181.9312,183.1594,29152.0
2021-01-28 12:00:00,190.96,191.07,190.19,190.85,25090.0,183.2265,183.3321,182.4877,183.121,25090.0
2021-01-28 12:30:00,190.98,191.8,190.95,191.33,33202.0,183.2457,184.0325,183.2169,183.5816,33202.0
2021-01-28 13:00:00,191.33,191.58,190.59,191.58,29028.0,183.5816,183.8214,182.8715,183.8214,29028.0
2021-01-28 13:30:00,191.68,192.11,191.52,192.0,22477.0,183.9174,184.33,183.7639,184.2244,22477.0
2021-01-28 14:00:00,192.0,192.15,190.95,191.33,30086.0,184.2244,184.3684,183.2169,183.5816,30086.0
2021-01-28 14:30:00,191.45,192.38,191.45,192.31,23161.0,183.6967,184.589,183.6967,184.5219,23161.0
2021-01-28 15:00:00,192.26,192.56,192.07,192.25,32122.0,184.4739,184.7617,184.2916,184.4643,32122.0
2021-01-28 15:30:00,192.15,192.3,191.18,191.18,101386.0,184.3684,184.5123,183.4376,183.4376,101386.0
2021-01-29 09:30:00,190.51,191.44,189.15,191.01,21563.0,182.7948,183.6871,181.4898,183.2745,21563.0
2021-01-29 10:00:00,190.45,191.33,189.24,189.24,6657.0,182.7372,183.5816,181.5762,181.5762,6657.0
2021-01-29 10:30:00,189.5,189.58,187.83,188.92,27438.0,181.8257,181.9024,180.2233,181.2692,27438.0
2021-01-29 11:00:00,189.15,189.22,187.16,187.16,8491.0,181.4898,181.557,179.5804,179.5804,8491.0
2021-01-29 11:30:00,187.13,187.54,186.32,187.11,9725.0,179.5516,179.945,178.7745,179.5325,9725.0
2021-01-29 12:00:00,187.11,187.31,186.1,186.73,12524.0,179.5325,179.7244,178.5634,179.1678,12524.0
2021-01-29 12:30:00,186.56,186.56,185.28,185.88,12080.0,179.0047,179.0047,177.7766,178.3523,12080.0
2021-01-29 13:00:00,185.73,186.87,185.4,186.75,11087.0,178.2083,179.3022,177.8917,179.187,11087.0
2021-01-29 13:30:00,186.95,187.45,186.7,186.83,12563.0,179.3789,179.8587,179.1391,179.2638,12563.0
2021-01-29 14:00:00,186.76,188.36,186.72,187.96,12827.0,179.1966,180.7318,179.1583,180.348,12827.0
2021-01-29 14:30:00,187.9,188.28,187.57,187.87,16101.0,180.2905,180.6551,179.9738,180.2617,16101.0
2021-01-29 15:00:00,187.78,188.56,187.48,187.57,39800.0,180.1753,180.9237,179.8875,179.9738,39800.0
2021-01-29 15:30:00,187.69,188.32,186.77,187.13,105708.0,180.089,180.6935,179.2062,179.5516,105708.0
2021-02-01 09:30:00,188.16,189.1,184.29,185.96,69122.0,180.5399,181.4419,176.8267,178.429,69122.0
2021-02-01 10:00:00,186.51,186.72,184.81,184.81,25358.0,178.9568,179.1583,177.3256,177.3256,25358.0
2021-02-01 10:30:00,184.94,185.47,184.03,184.33,19654.0,177.4503,177.9589,176.5772,176.865,19654.0
2021-02-01 11:00:00,184.25,185.01,183.96,184.84,18525.0,176.7883,177.5175,176.51,177.3544,18525.0
2021-02-01 11:30:00,184.84,186.82,184.78,186.49,33349.0,177.3544,179.2542,177.2968,178.9376,33349.0
2021-02-01 12:00:00,186.58,187.43,186.4,186.72,40574.0,179.0239,179.8395,178.8512,179.1583,40574.0
2021-02-01 12:30:00,186.79,186.95,186.09,186.15,71298.0,179.2254,179.3789,178.5538,178.6113,71298.0
2021-02-01 13:00:00,186.37,186.51,185.73,186.02,16131.0,178.8224,178.9568,178.2083,178.4866,16131.0
2021-02-01 13:30:00,186.02,186.4,185.78,186.0,22536.0,178.4866,178.8512,178.2563,178.4674,22536.0
2021-02-01 14:00:00,186.02,186.72,185.86,186.54,19140.0,178.4866,179.1583,178.3331,178.9855,19140.0
2021-02-01 14:30:00,186.55,187.45,186.49,186.98,30424.0,178.9951,179.8587,178.9376,179.4077,30424.0
2021-02-01 15:00:00,187.01,187.3,186.34,186.83,37482.0,179.4365,179.7148,178.7936,179.2638,37482.0
2021-02-01 15:30:00,186.64,187.04,186.28,186.32,74645.0,179.0815,179.4653,178.7361,178.7745,74645.0
2021-02-02 09:30:00,187.89,188.71,186.93,187.64,27968.0,180.2809,181.0677,179.3597,180.041,27968.0
2021-02-02 10:00:00,187.84,188.38,187.11,187.97,26073.0,180.2329,180.751,179.5325,180.3576,26073.0
2021-02-02 10:30:00,187.81,188.82,187.26,187.53,17074.0,180.2041,181.1732,179.6764,179.9355,17074.0
2021-02-02 11:00:00,187.61,188.71,187.49,188.71,25983.0,180.0122,181.0677,179.8971,181.0677,25983.0
2021-02-02 11:30:00,188.77,189.91,188.68,189.64,8266.0,181.1252,182.2191,181.0389,181.96,8266.0
2021-02-02 12:00:00,189.73,190.42,189.62,189.96,11736.0,182.0464,182.7084,181.9408,182.267,11736.0
2021-02-02 12:30:00,190.07,191.35,190.06,191.23,11341.0,182.3726,183.6007,182.363,183.4856,11341.0
2021-02-02 13:00:00,191.42,192.66,191.31,192.66,19498.0,183.6679,184.8577,183.5624,184.8577,19498.0
2021-02-02 13:30:00,192.82,193.34,192.35,192.74,18434.0,185.0112,185.5102,184.5603,184.9345,18434.0
2021-02-02 14:00:00,192.72,192.95,192.27,192.4,11933.0,184.9153,185.136,184.4835,184.6082,11933.0
2021-02-02 14:30:00,192.55,192.66,191.72,192.33,22659.0,184.7522,184.8577,183.9558,184.5411,22659.0
2021-02-02 15:00:00,192.17,192.55,191.14,191.81,43644.0,184.3875,184.7522,183.3993,184.0421,43644.0
2021-02-02 15:30:00,191.7,192.43,191.08,191.35,115121.0,183.9366,184.637,183.3417,183.6007,115121.0
2021-02-03 09:30:00,189.04,189.05,176.56,178.5,155280.0,181.3843,181.3939,169.4097,171.2711,155280.0
2021-02-03 10:00:00,177.87,180.81,176.67,180.16,152579.0,170.6667,173.4876,169.5153,172.8639,152579.0
2021-02-03 10:30:00,180.25,183.78,180.0,181.88,48969.0,172.9503,176.3373,172.7104,174.5143,48969.0
2021-02-03 11:00:00,181.92,183.91,181.83,182.52,51469.0,174.5526,176.4621,174.4663,175.1283,51469.0
2021-02-03 11:30:00,182.33,182.33,180.79,181.21,104643.0,174.946,174.946,173.4684,173.8714,104643.0
2021-02-03 12:00:00,181.34,182.28,180.97,181.38,45969.0,173.9961,174.8981,173.6411,174.0345,45969.0
2021-02-03 12:30:00,181.24,182.1,180.94,181.74,58169.0,173.9002,174.7254,173.6123,174.3799,58169.0
2021-02-03 13:00:00,181.56,182.86,181.55,182.79,18450.0,174.2072,175.4546,174.1976,175.3874,18450.0
2021-02-03 13:30:00,182.77,183.65,182.77,183.65,21526.0,175.3682,176.2126,175.3682,176.2126,21526.0
2021-02-03 14:00:00,183.71,184.47,183.46,183.47,26518.0,176.2702,176.9994,176.0303,176.0399,26518.0
2021-02-03 14:30:00,183.47,183.91,183.07,183.53,35952.0,176.0399,176.4621,175.6561,176.0974,35952.0
2021-02-03 15:00:00,183.53,184.26,183.52,183.98,41846.0,176.0974,176.7979,176.0878,176.5292,41846.0
2021-02-03 15:30:00,183.99,184.39,182.24,182.88,137726.0,176.5388,176.9226,174.8597,175.4738,137726.0
2021-02-04 09:30:00,186.09,188.81,185.36,188.29,49274.0,178.5538,181.1636,177.8533,180.6647,49274.0
2021-02-04 10:00:00,188.36,189.28,187.74,187.84,21245.0,180.7318,181.6146,180.1369,180.2329,21245.0
2021-02-04 10:30:00,187.95,190.03,187.94,189.05,27457.0,180.3384,182.3342,180.3288,181.3939,27457.0
2021-02-04 11:00:00,189.27,189.3,188.37,188.52,17927.0,181.605,181.6338,180.7414,180.8854,17927.0
2021-02-04 11:30:00,188.5,189.72,188.32,189.41,15108.0,180.8662,182.0368,180.6935,181.7393,15108.0
2021-02-04 12:00:00,189.4,189.4,188.07,188.23,19622.0,181.7297,181.7297,180.4536,180.6071,19622.0
2021-02-04 12:30:00,188.05,188.57,187.9,187.91,12829.0,180.4344,180.9333,180.2905,180.3001,12829.0
2021-02-04 13:00:00,187.9,188.05,187.61,187.72,20121.0,180.2905,180.4344,180.0122,180.1178,20121.0
2021-02-04 13:30:00,187.83,188.04,186.32,186.63,20866.0,180.2233,180.4248,178.7745,179.0719,20866.0
2021-02-04 14:00:00,186.51,186.75,185.72,185.74,12568.0,178.9568,179.187,178.1988,178.2179,12568.0
2021-02-04 14:30:00,185.83,185.84,184.8,184.85,27000.0,178.3043,178.3139,177.316,177.364,27000.0
2021-02-04 15:00:00,184.8,185.74,184.78,185.32,15288.0,177.316,178.2179,177.2968,177.815,15288.0
2021-02-04 15:30:00,185.25,185.7,184.83,185.61,69667.0,177.7478,178.1796,177.3448,178.0932,69667.0
2021-02-05 09:30:00,185.88,187.79,185.88,187.07,14288.0,178.3523,180.1849,178.3523,179.4941,14288.0
2021-02-05 10:00:00,187.0,187.0,184.41,184.41,14928.0,179.4269,179.4269,176.9418,176.9418,14928.0
2021-02-05 10:30:00,184.45,185.72,184.44,184.81,11433.0,176.9802,178.1988,176.9706,177.3256,11433.0
2021-02-05 11:00:00,184.9,185.05,184.02,184.19,7067.0,177.412,177.5559,176.5676,176.7307,7067.0
2021-02-05 11:30:00,184.33,185.38,184.18,184.69,8651.0,176.865,177.8725,176.7211,177.2105,8651.0
2021-02-05 12:00:00,184.87,184.87,183.94,184.31,6035.0,177.3832,177.3832,176.4908,176.8459,6035.0
2021-02-05 12:30:00,184.09,184.48,183.7,184.38,6103.0,176.6348,177.009,176.2606,176.913,6103.0
2021-02-05 13:00:00,184.33,184.34,183.28,184.13,10107.0,176.865,176.8746,175.8576,176.6731,10107.0
2021-02-05 13:30:00,183.99,184.64,183.87,184.1,11742.0,176.5388,177.1625,176.4237,176.6444,11742.0
2021-02-05 14:00:00,184.0,184.17,183.65,183.89,18853.0,176.5484,176.7115,176.2126,176.4429,18853.0
2021-02-05 14:30:00,183.9,184.15,183.49,183.73,28850.0,176.4525,176.6923,176.0591,176.2893,28850.0
2021-02-05 15:00:00,183.85,183.98,183.39,183.52,23242.0,176.4045,176.5292,175.9631,176.0878,23242.0
2021-02-05 15:30:00,183.45,183.71,182.97,183.05,67005.0,176.0207,176.2702,175.5601,175.6369,67005.0
2021-02-08 09:30:00,183.1,185.36,182.42,184.95,38355.0,175.6849,177.8533,175.0324,177.4599,38355.0
2021-02-08 10:00:00,185.28,186.07,185.01,185.2,12763.0,177.7766,178.5346,177.5175,177.6998,12763.0
2021-02-08 10:30:00,185.4,185.75,184.89,185.02,10340.0,177.8917,178.2275,177.4024,177.5271,10340.0
2021-02-08 11:00:00,185.1,185.1,184.37,184.55,16498.0,177.6039,177.6039,176.9034,177.0761,16498.0
2021-02-08 11:30:00,184.56,185.96,184.56,185.39,31674.0,177.0857,178.429,177.0857,177.8821,31674.0
2021-02-08 12:00:00,185.33,186.02,185.3,185.9,14227.0,177.8245,178.4866,177.7958,178.3715,14227.0
2021-02-08 12:30:00,185.9,185.9,184.9,184.98,9742.0,178.3715,178.3715,177.412,177.4887,9742.0
2021-02-08 13:00:00,184.86,185.08,184.08,184.12,16880.0,177.3736,177.5847,176.6252,176.6635,16880.0
2021-02-08 13:30:00,184.25,184.89,183.66,184.75,49051.0,176.7883,177.4024,176.2222,177.268,49051.0
2021-02-08 14:00:00,184.69,184.7,184.2,184.33,11138.0,177.2105,177.2201,176.7403,176.865,11138.0
2021-02-08 14:30:00,184.26,184.67,183.56,183.66,7924.0,176.7979,177.1913,176.1262,176.2222,7924.0
2021-02-08 15:00:00,183.65,183.92,183.51,183.79,11648.0,176.2126,176.4716,176.0783,176.3469,11648.0
2021-02-08 15:30:00,183.79,183.98,183.13,183.98,52597.0,176.3469,176.5292,175.7136,176.5292,52597.0
2021-02-09 09:30:00,184.06,185.98,183.42,183.78,3859.0,176.606,178.4482,175.9919,176.3373,3859.0
2021-02-09 10:00:00,183.58,184.46,183.14,183.34,5015.0,176.1454,176.9898,175.7232,175.9151,5015.0
2021-02-09 10:30:00,183.01,183.2,182.14,182.14,6813.0,175.5985,175.7808,174.7637,174.7637,6813.0
2021-02-09 11:00:00,182.25,183.21,182.03,183.11,10111.0,174.8693,175.7904,174.6582,175.6945,10111.0
2021-02-09 11:30:00,183.11,183.48,182.91,183.48,6036.0,175.6945,176.0495,175.5026,176.0495,6036.0
2021-02-09 12:00:00,183.47,183.51,182.84,183.08,7309.0,176.0399,176.0783,175.4354,175.6657,7309.0
2021-02-09 12:30:00,183.02,183.59,182.9,183.21,8081.0,175.6081,176.155,175.493,175.7904,8081.0
2021-02-09 13:00:00,183.36,183.4,182.9,183.2,4542.0,175.9343,175.9727,175.493,175.7808,4542.0
2021-02-09 13:30:00,183.15,183.27,183.06,183.21,4702.0,175.7328,175.848,175.6465,175.7904,4702.0
2021-02-09 14:00:00,183.14,183.22,182.75,183.1,6324.0,175.7232,175.8,175.349,175.6849,6324.0
2021-02-09 14:30:00,183.1,183.34,182.86,183.34,5150.0,175.6849,175.9151,175.4546,175.9151,5150.0
2021-02-09 15:00:00,183.32,183.36,182.92,183.02,9379.0,175.8959,175.9343,175.5121,175.6081,9379.0
2021-02-09 15:30:00,183.01,183.21,182.54,182.77,48448.0,175.5985,175.7904,175.1475,175.3682,48448.0
2021-02-10 09:30:00,184.31,184.78,182.97,184.35,10331.0,176.8459,177.2968,175.5601,176.8842,10331.0
2021-02-10 10:00:00,184.78,184.78,183.23,183.76,9357.0,177.2968,177.2968,175.8096,176.3181,9357.0
2021-02-10 10:30:00,183.59,184.82,183.1,184.66,17805.0,176.155,177.3352,175.6849,177.1817,17805.0
2021-02-10 11:00:00,184.65,184.9,183.53,183.68,16956.0,177.1721,177.412,176.0974,176.2414,16956.0
2021-02-10 11:30:00,183.82,183.86,182.93,183.17,10623.0,176.3757,176.4141,175.5217,175.752,10623.0
2021-02-10 12:00:00,183.01,183.53,182.7,183.25,11018.0,175.5985,176.0974,175.3011,175.8288,11018.0
2021-02-10 12:30:00,183.15,183.51,182.99,183.19,6419.0,175.7328,176.0783,175.5793,175.7712,6419.0
2021-02-10 13:00:00,183.25,183.25,182.69,183.06,18484.0,175.8288,175.8288,175.2915,175.6465,18484.0
2021-02-10 13:30:00,183.11,183.2,182.92,182.98,13914.0,175.6945,175.7808,175.5121,175.5697,13914.0
2021-02-10 14:00:00,183.21,183.31,182.88,183.15,8494.0,175.7904,175.8864,175.4738,175.7328,8494.0
2021-02-10 14:30:00,183.13,183.69,182.99,183.69,9971.0,175.7136,176.251,175.5793,176.251,9971.0
2021-02-10 15:00:00,183.69,183.97,182.85,182.85,9923.0,176.251,176.5196,175.445,175.445,9923.0
2021-02-10 15:30:00,183.06,183.86,182.94,183.36,63371.0,175.6465,176.4141,175.5313,175.9343,63371.0
2021-02-11 09:30:00,184.02,184.42,182.63,182.7,21718.0,176.5676,176.9514,175.2339,175.3011,21718.0
2021-02-11 10:00:00,182.72,182.88,182.25,182.32,15100.0,175.3202,175.4738,174.8693,174.9364,15100.0
2021-02-11 10:30:00,182.41,182.83,182.05,182.42,15625.0,175.0228,175.4258,174.6774,175.0324,15625.0
2021-02-11 11:00:00,182.3,183.03,182.03,182.87,25882.0,174.9173,175.6177,174.6582,175.4642,25882.0
2021-02-11 11:30:00,182.9,182.99,182.47,182.56,10801.0,175.493,175.5793,175.0804,175.1667,10801.0
2021-02-11 12:00:00,182.64,182.81,182.12,182.2,22785.0,175.2435,175.4066,174.7445,174.8213,22785.0
2021-02-11 12:30:00,182.19,182.8,182.19,182.78,9752.0,174.8117,175.397,174.8117,175.3778,9752.0
2021-02-11 13:00:00,182.97,183.26,182.79,182.81,7136.0,175.5601,175.8384,175.3874,175.4066,7136.0
2021-02-11 13:30:00,182.77,182.99,182.23,182.64,40519.0,175.3682,175.5793,174.8501,175.2435,40519.0
2021-02-11 14:00:00,182.42,182.81,182.29,182.31,20777.0,175.0324,175.4066,174.9077,174.9268,20777.0
2021-02-11 14:30:00,182.37,182.66,182.23,182.51,23039.0,174.9844,175.2627,174.8501,175.1187,23039.0
2021-02-11 15:00:00,182.44,182.57,181.97,182.36,61924.0,175.0516,175.1763,174.6006,174.9748,61924.0
2021-02-11 15:30:00,182.36,182.64,182.0,182.26,72038.0,174.9748,175.2435,174.6294,174.8789,72038.0
2021-02-12 09:30:00,181.59,183.68,181.52,183.49,23275.0,174.236,176.2414,174.1688,176.0591,23275.0
2021-02-12 10:00:00,183.13,183.64,182.67,182.99,20326.0,175.7136,176.203,175.2723,175.5793,20326.0
2021-02-12 10:30:00,182.98,183.75,182.9,183.18,18338.0,175.5697,176.3085,175.493,175.7616,18338.0
2021-02-12 11:00:00,183.02,183.9,183.01,183.85,22595.0,175.6081,176.4525,175.5985,176.4045,22595.0
2021-02-12 11:30:00,183.96,184.0,182.97,183.16,24329.0,176.51,176.5484,175.5601,175.7424,24329.0
2021-02-12 12:00:00,183.15,183.18,181.82,182.68,20266.0,175.7328,175.7616,174.4567,175.2819,20266.0
2021-02-12 12:30:00,182.56,182.82,182.33,182.54,20338.0,175.1667,175.4162,174.946,175.1475,20338.0
2021-02-12 13:00:00,182.55,182.91,182.46,182.58,24999.0,175.1571,175.5026,175.0708,175.1859,24999.0
2021-02-12 13:30:00,182.56,182.75,182.3,182.43,24480.0,175.1667,175.349,174.9173,175.042,24480.0
2021-02-12 14:00:00,182.35,182.57,181.91,182.16,22086.0,174.9652,175.1763,174.543,174.7829,22086.0
2021-02-12 14:30:00,182.02,182.8,182.02,182.42,25304.0,174.6486,175.397,174.6486,175.0324,25304.0
2021-02-12 15:00:00,182.45,182.6,182.1,182.34,28839.0,175.0612,175.2051,174.7254,174.9556,28839.0
2021-02-12 15:30:00,182.36,183.78,182.35,183.01,155780.0,174.9748,176.3373,174.9652,175.5985,155780.0
2021-02-16 09:30:00,182.92,184.13,182.11,183.05,29161.0,175.5121,176.6731,174.7349,175.6369,29161.0
2021-02-16 10:00:00,182.95,183.7,182.81,183.63,34229.0,175.5409,176.2606,175.4066,176.1934,34229.0
2021-02-16 10:30:00,183.64,184.01,182.79,183.03,27864.0,176.203,176.558,175.3874,175.6177,27864.0
2021-02-16 11:00:00,183.15,183.18,181.63,182.31,18679.0,175.7328,175.7616,174.2744,174.9268,18679.0
2021-02-16 11:30:00,182.32,182.86,181.94,182.18,25188.0,174.9364,175.4546,174.5718,174.8021,25188.0
2021-02-16 12:00:00,182.09,183.08,182.01,182.89,12779.0,174.7158,175.6657,174.639,175.4834,12779.0
2021-02-16 12:30:00,182.78,183.2,182.77,183.09,17540.0,175.3778,175.7808,175.3682,175.6753,17540.0
2021-02-16 13:00:00,183.06,183.31,182.75,182.88,22901.0,175.6465,175.8864,175.349,175.4738,22901.0
2021-02-16 13:30:00,182.84,183.44,182.76,182.76,17546.0,175.4354,176.0111,175.3586,175.3586,17546.0
2021-02-16 14:00:00,182.87,182.97,182.54,182.83,17671.0,175.4642,175.5601,175.1475,175.4258,17671.0
2021-02-16 14:30:00,182.9,183.0,182.53,182.93,18728.0,175.493,175.5889,175.1379,175.5217,18728.0
2021-02-16 15:00:00,182.89,183.26,182.66,182.9,29964.0,175.4834,175.8384,175.2627,175.493,29964.0
2021-02-16 15:30:00,182.89,182.93,182.16,182.5,67671.0,175.4834,175.5217,174.7829,175.1092,67671.0
2021-02-17 09:30:00,182.34,184.32,181.75,183.42,32482.0,174.9556,176.8554,174.3895,175.9919,32482.0
2021-02-17 10:00:00,183.48,183.71,182.03,182.46,52636.0,176.0495,176.2702,174.6582,175.0708,52636.0
2021-02-17 10:30:00,182.47,183.23,182.45,182.86,13709.0,175.0804,175.8096,175.0612,175.4546,13709.0
2021-02-17 11:00:00,182.82,182.83,182.39,182.55,12931.0,175.4162,175.4258,175.0036,175.1571,12931.0
2021-02-17 11:30:00,182.42,182.59,181.71,182.1,15461.0,175.0324,175.1955,174.3511,174.7254,15461.0
2021-02-17 12:00:00,182.07,183.94,182.02,183.94,187105.0,174.6966,176.4908,174.6486,176.4908,187105.0
2021-02-17 12:30:00,183.94,184.23,183.59,183.68,14543.0,176.4908,176.7691,176.155,176.2414,14543.0
2021-02-17 13:00:00,183.63,184.15,183.31,183.69,25348.0,176.1934,176.6923,175.8864,176.251,25348.0
2021-02-17 13:30:00,183.64,184.52,183.49,184.51,28910.0,176.203,177.0473,176.0591,177.0378,28910.0
2021-02-17 14:00:00,184.53,184.62,184.13,184.21,17356.0,177.0569,177.1433,176.6731,176.7499,17356.0
2021-02-17 14:30:00,184.22,184.79,184.2,184.58,18148.0,176.7595,177.3064,176.7403,177.1049,18148.0
2021-02-17 15:00:00,184.58,184.72,184.0,184.11,26687.0,177.1049,177.2392,176.5484,176.654,26687.0
2021-02-17 15:30:00,184.01,185.03,183.76,185.0,167069.0,176.558,177.5367,176.3181,177.5079,167069.0
2021-02-18 09:30:00,184.06,185.11,182.4,185.07,37128.0,176.606,177.6135,175.0132,177.5751,37128.0
2021-02-18 10:00:00,184.97,184.97,183.81,184.28,24111.0,177.4791,177.4791,176.3661,176.8171,24111.0
2021-02-18 10:30:00,184.13,184.81,183.66,184.7,33433.0,176.6731,177.3256,176.2222,177.2201,33433.0
2021-02-18 11:00:00,184.76,184.83,183.75,183.92,24046.0,177.2776,177.3448,176.3085,176.4716,24046.0
2021-02-18 11:30:00,183.56,183.67,182.14,182.72,25680.0,176.1262,176.2318,174.7637,175.3202,25680.0
2021-02-18 12:00:00,182.79,184.49,182.68,184.07,78921.0,175.3874,177.0186,175.2819,176.6156,78921.0
2021-02-18 12:30:00,184.17,184.3,183.53,183.86,70591.0,176.7115,176.8363,176.0974,176.4141,70591.0
2021-02-18 13:00:00,184.0,185.12,183.74,184.49,45632.0,176.5484,177.6231,176.2989,177.0186,45632.0
2021-02-18 13:30:00,184.43,184.71,183.03,183.07,65783.0,176.961,177.2297,175.6177,175.6561,65783.0
2021-02-18 14:00:00,183.09,183.62,182.91,183.23,12970.0,175.6753,176.1838,175.5026,175.8096,12970.0
2021-02-18 14:30:00,183.08,183.32,182.6,182.96,16712.0,175.6657,175.8959,175.2051,175.5505,16712.0
2021-02-18 15:00:00,183.0,183.11,182.58,182.91,13779.0,175.5889,175.6945,175.1859,175.5026,13779.0
2021-02-18 15:30:00,182.9,183.19,181.81,181.92,65187.0,175.493,175.7712,174.4471,174.5526,65187.0
2021-02-19 09:30:00,182.0,182.42,181.0,181.24,27292.0,174.6294,175.0324,173.6699,173.9002,27292.0
2021-02-19 10:00:00,181.22,182.37,181.11,182.29,9330.0,173.881,174.9844,173.7754,174.9077,9330.0
2021-02-19 10:30:00,182.35,182.57,181.71,181.85,5201.0,174.9652,175.1763,174.3511,174.4855,5201.0
2021-02-19 11:00:00,181.84,182.25,181.23,181.24,6720.0,174.4759,174.8693,173.8906,173.9002,6720.0
2021-02-19 11:30:00,181.52,181.64,181.14,181.42,6903.0,174.1688,174.284,173.8042,174.0729,6903.0
2021-02-19 12:00:00,181.55,181.94,181.22,181.46,10687.0,174.1976,174.5718,173.881,174.1113,10687.0
2021-02-19 12:30:00,181.45,181.45,180.91,180.91,12272.0,174.1017,174.1017,173.5835,173.5835,12272.0
2021-02-19 13:00:00,180.78,180.81,180.52,180.59,5826.0,173.4588,173.4876,173.2093,173.2765,5826.0
2021-02-19 13:30:00,180.59,180.6,179.79,179.92,15850.0,173.2765,173.2861,172.5089,172.6336,15850.0
2021-02-19 14:00:00,179.98,180.24,179.06,179.08,12877.0,172.6912,172.9407,171.8085,171.8277,12877.0
2021-02-19 14:30:00,179.08,179.47,178.81,179.36,14094.0,171.8277,172.2019,171.5686,172.0963,14094.0
2021-02-19 15:00:00,179.29,179.29,178.79,178.91,14818.0,172.0292,172.0292,171.5494,171.6645,14818.0
2021-02-19 15:30:00,178.88,179.14,178.22,178.72,74137.0,171.6358,171.8852,171.0025,171.4822,74137.0
2021-02-22 09:30:00,177.0,177.9,174.95,175.99,38762.0,169.8319,170.6954,167.8649,168.8628,38762.0
2021-02-22 10:00:00,176.02,176.02,173.66,173.86,14647.0,168.8916,168.8916,166.6272,166.8191,14647.0
2021-02-22 10:30:00,173.68,173.87,173.38,173.54,24280.0,166.6463,166.8287,166.3585,166.512,24280.0
2021-02-22 11:00:00,173.58,174.21,173.11,174.04,17611.0,166.5504,167.1549,166.0994,166.9918,17611.0
2021-02-22 11:30:00,174.22,174.37,174.0,174.27,12696.0,167.1645,167.3084,166.9534,167.2125,12696.0
2021-02-22 12:00:00,174.23,174.61,174.12,174.14,16428.0,167.1741,167.5387,167.0685,167.0877,16428.0
2021-02-22 12:30:00,174.15,174.68,173.99,174.68,7636.0,167.0973,167.6058,166.9438,167.6058,7636.0
2021-02-22 13:00:00,174.74,175.2,174.74,174.94,12208.0,167.6634,168.1048,167.6634,167.8553,12208.0
2021-02-22 13:30:00,174.94,175.85,174.93,175.76,28613.0,167.8553,168.7285,167.8457,168.6421,28613.0
2021-02-22 14:00:00,175.7,176.11,175.56,176.06,8389.0,168.5845,168.9779,168.4502,168.93,8389.0
2021-02-22 14:30:00,176.05,176.13,175.67,175.82,16598.0,168.9204,168.9971,168.5558,168.6997,16598.0
2021-02-22 15:00:00,175.84,175.9,175.61,175.72,20281.0,168.7189,168.7764,168.4982,168.6037,20281.0
2021-02-22 15:30:00,175.72,175.95,175.47,175.62,86350.0,168.6037,168.8244,168.3639,168.5078,86350.0
2021-02-23 09:30:00,175.8,176.21,174.09,174.91,23935.0,169.0699,169.4642,167.4254,168.214,23935.0
2021-02-23 10:00:00,174.9,175.3,173.27,173.91,11594.0,168.2043,168.589,166.6367,167.2522,11594.0
2021-02-23 10:30:00,173.67,174.23,173.12,174.05,20584.0,167.0214,167.56,166.4925,167.3869,20584.0
2021-02-23 11:00:00,174.01,174.97,173.96,174.75,22606.0,167.3484,168.2717,167.3003,168.0601,22606.0
2021-02-23 11:30:00,174.79,175.29,174.54,174.81,16507.0,168.0986,168.5794,167.8581,168.1178,16507.0
2021-02-23 12:00:00,174.71,175.33,174.57,174.74,18580.0,168.0216,168.6179,167.887,168.0505,18580.0
2021-02-23 12:30:00,174.76,175.0,174.13,174.14,21529.0,168.0697,168.3005,167.4638,167.4734,21529.0
2021-02-23 13:00:00,174.09,174.38,173.86,174.23,20377.0,167.4254,167.7043,167.2042,167.56,20377.0
2021-02-23 13:30:00,174.24,174.3,173.14,173.5,20496.0,167.5696,167.6273,166.5117,166.8579,20496.0
2021-02-23 14:00:00,173.46,173.76,173.22,173.46,27718.0,166.8195,167.108,166.5887,166.8195,27718.0
2021-02-23 14:30:00,173.5,173.5,172.52,172.81,44018.0,166.8579,166.8579,165.9155,166.1944,44018.0
2021-02-23 15:00:00,172.85,173.75,172.53,173.69,38452.0,166.2328,167.0984,165.9251,167.0407,38452.0
2021-02-23 15:30:00,173.67,173.78,173.19,173.27,80554.0,167.0214,167.1272,166.5598,166.6367,80554.0
2021-02-24 09:30:00,172.73,174.1,172.45,173.6,30716.0,166.1174,167.435,165.8481,166.9541,30716.0
2021-02-24 10:00:00,173.35,174.22,172.85,174.04,21536.0,166.7137,167.5504,166.2328,167.3773,21536.0
2021-02-24 10:30:00,174.11,174.55,173.55,174.12,29513.0,167.4446,167.8677,166.906,167.4542,29513.0
2021-02-24 11:00:00,174.2,175.0,172.9,174.68,51369.0,167.5311,168.3005,166.2809,167.9928,51369.0
2021-02-24 11:30:00,174.76,175.06,174.24,174.63,19048.0,168.0697,168.3582,167.5696,167.9447,19048.0
2021-02-24 12:00:00,174.66,174.82,173.84,174.3,17491.0,167.9735,168.1274,167.1849,167.6273,17491.0
2021-02-24 12:30:00,174.3,174.57,174.03,174.07,16143.0,167.6273,167.887,167.3677,167.4061,16143.0
2021-02-24 13:00:00,174.14,174.75,174.14,174.47,14792.0,167.4734,168.0601,167.4734,167.7908,14792.0
2021-02-24 13:30:00,174.52,174.81,174.48,174.59,16009.0,167.8389,168.1178,167.8004,167.9062,16009.0
2021-02-24 14:00:00,174.67,174.9,174.27,174.5,43334.0,167.9832,168.2043,167.5985,167.8197,43334.0
2021-02-24 14:30:00,174.5,174.68,173.59,173.77,18526.0,167.8197,167.9928,166.9445,167.1176,18526.0
2021-02-24 15:00:00,173.77,173.8,173.53,173.65,17937.0,167.1176,167.1465,166.8868,167.0022,17937.0
2021-02-24 15:30:00,173.71,173.8,173.01,173.11,66372.0,167.0599,167.1465,166.3867,166.4829,66372.0
2021-02-25 09:30:00,173.26,174.81,172.54,174.59,21303.0,166.6271,168.1178,165.9347,167.9062,21303.0
2021-02-25 10:00:00,174.46,174.92,173.74,174.14,17031.0,167.7812,168.2236,167.0888,167.4734,17031.0
2021-02-25 10:30:00,174.0,174.32,172.87,173.49,11623.0,167.3388,167.6466,166.2521,166.8483,11623.0
2021-02-25 11:00:00,173.46,174.08,173.37,173.64,15096.0,166.8195,167.4157,166.7329,166.9926,15096.0
2021-02-25 11:30:00,173.6,173.85,173.33,173.55,17475.0,166.9541,167.1945,166.6945,166.906,17475.0
2021-02-25 12:00:00,173.49,174.19,173.07,173.21,10247.0,166.8483,167.5215,166.4444,166.579,10247.0
2021-02-25 12:30:00,173.1,173.35,172.46,172.46,6330.0,166.4733,166.7137,165.8578,165.8578,6330.0
2021-02-25 13:00:00,172.53,173.24,172.05,173.13,6108.0,165.9251,166.6079,165.4635,166.5021,6108.0
2021-02-25 13:30:00,173.15,173.2,172.54,172.93,6250.0,166.5213,166.5694,165.9347,166.3098,6250.0
2021-02-25 14:00:00,172.95,173.83,172.82,173.83,9269.0,166.329,167.1753,166.204,167.1753,9269.0
2021-02-25 14:30:00,173.61,173.61,172.86,173.16,8182.0,166.9637,166.9637,166.2424,166.531,8182.0
2021-02-25 15:00:00,173.22,173.33,171.9,172.16,18985.0,166.5887,166.6945,165.3192,165.5692,18985.0
2021-02-25 15:30:00,171.83,173.25,171.83,173.02,47480.0,165.2519,166.6175,165.2519,166.3963,47480.0
2021-02-26 09:30:00,173.43,174.64,172.59,174.56,92879.0,166.7906,167.9543,165.9828,167.8774,92879.0
2021-02-26 10:00:00,174.55,174.64,172.56,172.69,27016.0,167.8677,167.9543,165.9539,166.079,27016.0
2021-02-26 10:30:00,172.49,174.16,172.19,173.93,34812.0,165.8866,167.4927,165.5981,167.2715,34812.0
2021-02-26 11:00:00,173.99,174.68,173.5,173.65,30072.0,167.3292,167.9928,166.8579,167.0022,30072.0
2021-02-26 11:30:00,173.73,175.22,173.57,175.1,33380.0,167.0791,168.5121,166.9253,168.3967,33380.0
2021-02-26 12:00:00,175.14,175.34,174.6,175.12,26711.0,168.4352,168.6275,167.9158,168.4159,26711.0
2021-02-26 12:30:00,175.16,176.06,175.16,175.27,18586.0,168.4544,169.3199,168.4544,168.5602,18586.0
2021-02-26 13:00:00,175.25,175.76,174.28,175.6,46312.0,168.5409,169.0314,167.6081,168.8776,46312.0
2021-02-26 13:30:00,175.67,175.72,173.46,173.56,24438.0,168.9449,168.993,166.8195,166.9156,24438.0
2021-02-26 14:00:00,173.48,173.79,172.6,173.06,35978.0,166.8387,167.1368,165.9924,166.4348,35978.0
2021-02-26 14:30:00,173.06,174.67,172.88,174.67,39062.0,166.4348,167.9832,166.2617,167.9832,39062.0
2021-02-26 15:00:00,174.64,175.15,174.14,174.5,60092.0,167.9543,168.4448,167.4734,167.8197,60092.0
2021-02-26 15:30:00,174.47,176.18,174.47,174.77,242322.0,167.7908,169.4353,167.7908,168.0793,242322.0
2021-03-01 09:30:00,176.05,179.51,176.02,176.1,48723.0,169.3103,172.6379,169.2815,169.3584,48723.0
2021-03-01 10:00:00,176.36,177.25,176.06,176.99,9790.0,169.6085,170.4644,169.3199,170.2143,9790.0
2021-03-01 10:30:00,177.09,177.1,175.97,176.2,12681.0,170.3105,170.3201,169.2334,169.4546,12681.0
2021-03-01 11:00:00,176.17,176.38,175.86,175.97,9067.0,169.4257,169.6277,169.1276,169.2334,9067.0
2021-03-01 11:30:00,176.1,176.84,176.0,176.64,6019.0,169.3584,170.0701,169.2622,169.8777,6019.0
2021-03-01 12:00:00,176.66,177.09,176.4,176.88,10760.0,169.897,170.3105,169.6469,170.1085,10760.0
2021-03-01 12:30:00,176.79,177.14,176.53,177.05,7171.0,170.022,170.3586,169.7719,170.272,7171.0
2021-03-01 13:00:00,177.17,178.0,176.95,178.0,15929.0,170.3874,171.1857,170.1759,171.1857,15929.0
2021-03-01 13:30:00,177.95,178.52,177.91,178.42,25755.0,171.1376,171.6858,171.0991,171.5896,25755.0
2021-03-01 14:00:00,178.4,178.84,178.4,178.48,13647.0,171.5704,171.9935,171.5704,171.6473,13647.0
2021-03-01 14:30:00,178.58,178.75,178.21,178.26,11423.0,171.7435,171.907,171.3876,171.4357,11423.0
2021-03-01 15:00:00,178.23,178.3,177.73,178.26,12199.0,171.4069,171.4742,170.926,171.4357,12199.0
2021-03-01 15:30:00,178.3,178.34,177.19,177.6,114902.0,171.4742,171.5127,170.4067,170.801,114902.0
2021-03-02 09:30:00,178.17,178.78,176.25,176.5,34762.0,171.3492,171.9358,169.5027,169.7431,34762.0
2021-03-02 10:00:00,176.33,176.65,175.78,176.05,20122.0,169.5796,169.8874,169.0507,169.3103,20122.0
2021-03-02 10:30:00,176.03,177.19,175.9,176.84,16407.0,169.2911,170.4067,169.1661,170.0701,16407.0
2021-03-02 11:00:00,176.66,176.84,175.89,176.6,18275.0,169.897,170.0701,169.1564,169.8393,18275.0
2021-03-02 11:30:00,176.57,176.65,175.86,176.34,10794.0,169.8104,169.8874,169.1276,169.5892,10794.0
2021-03-02 12:00:00,176.22,177.05,176.22,176.99,12552.0,169.4738,170.272,169.4738,170.2143,12552.0
2021-03-02 12:30:00,176.94,177.16,176.8,176.97,39724.0,170.1663,170.3778,170.0316,170.1951,39724.0
2021-03-02 13:00:00,177.09,177.27,176.97,177.12,19380.0,170.3105,170.4836,170.1951,170.3394,19380.0
2021-03-02 13:30:00,177.18,177.76,177.1,177.63,31140.0,170.3971,170.9549,170.3201,170.8298,31140.0
2021-03-02 14:00:00,177.7,177.97,177.14,177.22,25606.0,170.8972,171.1568,170.3586,170.4355,25606.0
2021-03-02 14:30:00,177.15,178.03,177.15,177.84,13391.0,170.3682,171.2145,170.3682,171.0318,13391.0
2021-03-02 15:00:00,177.79,178.01,177.25,177.46,19995.0,170.9837,171.1953,170.4644,170.6663,19995.0
2021-03-02 15:30:00,177.47,178.17,177.29,177.77,92657.0,170.676,171.3492,170.5029,170.9645,92657.0
2021-03-03 09:30:00,176.65,177.62,175.06,175.17,41406.0,169.8874,170.8202,168.3582,168.464,41406.0
2021-03-03 10:00:00,175.06,175.61,173.93,174.31,14858.0,168.3582,168.8872,167.2715,167.6369,14858.0
2021-03-03 10:30:00,174.31,174.97,173.61,174.78,17330.0,167.6369,168.2717,166.9637,168.0889,17330.0
2021-03-03 11:00:00,174.72,175.66,174.45,175.52,28553.0,168.0312,168.9353,167.7716,168.8006,28553.0
2021-03-03 11:30:00,175.47,175.61,174.71,175.55,21846.0,168.7525,168.8872,168.0216,168.8295,21846.0
2021-03-03 12:00:00,175.39,175.63,174.7,175.04,17951.0,168.6756,168.9064,168.012,168.339,17951.0
2021-03-03 12:30:00,175.06,175.51,174.94,174.95,27434.0,168.3582,168.791,168.2428,168.2524,27434.0
2021-03-03 13:00:00,174.81,174.95,174.21,174.56,19885.0,168.1178,168.2524,167.5408,167.8774,19885.0
2021-03-03 13:30:00,174.39,174.67,173.8,174.1,15842.0,167.7139,167.9832,167.1465,167.435,15842.0
2021-03-03 14:00:00,174.22,174.35,173.17,173.17,29418.0,167.5504,167.6754,166.5406,166.5406,29418.0
2021-03-03 14:30:00,173.31,173.41,172.07,172.68,32440.0,166.6752,166.7714,165.4827,166.0693,32440.0
2021-03-03 15:00:00,172.68,172.83,171.94,172.04,27114.0,166.0693,166.2136,165.3577,165.4538,27114.0
2021-03-03 15:30:00,172.15,172.42,171.32,171.6,87762.0,165.5596,165.8193,164.7614,165.0307,87762.0
2021-03-04 09:30:00,171.34,173.05,170.86,172.5,91538.0,164.7806,166.4252,164.319,165.8962,91538.0
2021-03-04 10:00:00,172.71,174.74,172.31,174.42,133722.0,166.0982,168.0505,165.7135,167.7427,133722.0
2021-03-04 10:30:00,174.64,175.05,173.55,173.85,141445.0,167.9543,168.3486,166.906,167.1945,141445.0
2021-03-04 11:00:00,173.91,176.0,173.83,175.98,103338.0,167.2522,169.2622,167.1753,169.243,103338.0
2021-03-04 11:30:00,175.96,177.03,175.95,176.88,122691.0,169.2238,170.2528,169.2142,170.1085,122691.0
2021-03-04 12:00:00,176.88,177.1,175.03,175.19,141934.0,170.1085,170.3201,168.3294,168.4832,141934.0
2021-03-04 12:30:00,175.11,176.01,173.69,173.69,120101.0,168.4063,169.2719,167.0407,167.0407,120101.0
2021-03-04 13:00:00,173.56,174.19,172.91,173.26,62582.0,166.9156,167.5215,166.2905,166.6271,62582.0
2021-03-04 13:30:00,173.25,173.25,170.37,170.37,18633.0,166.6175,166.6175,163.8478,163.8478,18633.0
2021-03-04 14:00:00,170.51,173.25,170.36,173.11,20929.0,163.9824,166.6175,163.8382,166.4829,20929.0
2021-03-04 14:30:00,173.01,173.02,171.96,172.49,18369.0,166.3867,166.3963,165.3769,165.8866,18369.0
2021-03-04 15:00:00,172.48,172.48,170.57,171.67,23153.0,165.877,165.877,164.0401,165.098,23153.0
2021-03-04 15:30:00,171.77,171.93,170.92,171.19,72012.0,165.1942,165.348,164.3767,164.6364,72012.0
2021-03-05 09:30:00,172.66,174.02,172.37,174.02,35041.0,166.0501,167.358,165.7712,167.358,35041.0
2021-03-05 10:00:00,173.88,175.1,173.25,174.28,47612.0,167.2234,168.3967,166.6175,167.6081,47612.0
2021-03-05 10:30:00,174.2,174.46,173.25,173.59,10531.0,167.5311,167.7812,166.6175,166.9445,10531.0
2021-03-05 11:00:00,173.43,174.19,173.32,174.06,15616.0,166.7906,167.5215,166.6848,167.3965,15616.0
2021-03-05 11:30:00,174.08,174.4,173.57,174.4,12618.0,167.4157,167.7235,166.9253,167.7235,12618.0
2021-03-05 12:00:00,174.32,175.66,174.3,175.61,12515.0,167.6466,168.9353,167.6273,168.8872,12515.0
2021-03-05 12:30:00,175.55,175.8,175.1,175.33,12736.0,168.8295,169.0699,168.3967,168.6179,12736.0
2021-03-05 13:00:00,175.59,176.64,175.32,176.55,21995.0,168.8679,169.8777,168.6083,169.7912,21995.0
2021-03-05 13:30:00,176.55,177.28,176.38,176.69,17195.0,169.7912,170.4932,169.6277,169.9258,17195.0
2021-03-05 14:00:00,176.69,177.16,176.24,177.16,19003.0,169.9258,170.3778,169.493,170.3778,19003.0
2021-03-05 14:30:00,177.14,177.5,176.27,176.7,36697.0,170.3586,170.7048,169.5219,169.9354,36697.0
2021-03-05 15:00:00,176.76,177.18,176.15,177.02,26019.0,169.9931,170.3971,169.4065,170.2432,26019.0
2021-03-05 15:30:00,177.12,177.79,176.89,177.23,62015.0,170.3394,170.9837,170.1182,170.4452,62015.0
2021-03-08 09:30:00,176.83,176.83,170.63,172.82,81802.0,170.0605,170.0605,164.0978,166.204,81802.0
2021-03-08 10:00:00,172.9,174.78,172.8,174.21,39953.0,166.2809,168.0889,166.1847,167.5408,39953.0
2021-03-08 10:30:00,174.06,174.33,173.22,173.7,28735.0,167.3965,167.6562,166.5887,167.0503,28735.0
2021-03-08 11:00:00,173.43,174.33,173.43,174.03,23268.0,166.7906,167.6562,166.7906,167.3677,23268.0
2021-03-08 11:30:00,174.0,174.41,173.54,173.78,26344.0,167.3388,167.7331,166.8964,167.1272,26344.0
2021-03-08 12:00:00,173.73,174.9,173.62,174.53,60491.0,167.0791,168.2043,166.9734,167.8485,60491.0
2021-03-08 12:30:00,174.56,174.65,174.15,174.25,30619.0,167.8774,167.9639,167.4831,167.5792,30619.0
2021-03-08 13:00:00,174.49,174.97,174.31,174.8,21027.0,167.81,168.2717,167.6369,168.1082,21027.0
2021-03-08 13:30:00,174.79,174.84,173.67,173.79,31886.0,168.0986,168.1466,167.0214,167.1368,31886.0
2021-03-08 14:00:00,173.92,174.35,173.63,174.11,52401.0,167.2619,167.6754,166.983,167.4446,52401.0
2021-03-08 14:30:00,174.11,174.17,173.0,173.26,34963.0,167.4446,167.5023,166.3771,166.6271,34963.0
2021-03-08 15:00:00,173.27,173.39,172.82,173.23,38245.0,166.6367,166.7522,166.204,166.5983,38245.0
2021-03-08 15:30:00,173.25,173.88,172.56,172.56,165399.0,166.6175,167.2234,165.9539,165.9539,165399.0
2021-03-09 09:30:00,174.64,177.17,174.34,176.95,71359.0,167.9543,170.3874,167.6658,170.1759,71359.0
2021-03-09 10:00:00,177.13,178.82,176.78,178.08,122156.0,170.349,171.9743,170.0124,171.2626,122156.0
2021-03-09 10:30:00,178.02,178.57,177.67,178.02,92489.0,171.2049,171.7339,170.8683,171.2049,92489.0
2021-03-09 11:00:00,178.1,178.52,177.99,178.31,47825.0,171.2818,171.6858,171.1761,171.4838,47825.0
2021-03-09 11:30:00,178.39,178.47,177.42,177.83,67252.0,171.5607,171.6377,170.6279,171.0222,67252.0
2021-03-09 12:00:00,177.84,178.78,177.56,178.6,35400.0,171.0318,171.9358,170.7625,171.7627,35400.0
2021-03-09 12:30:00,178.56,178.74,178.23,178.44,13315.0,171.7242,171.8973,171.4069,171.6088,13315.0
2021-03-09 13:00:00,178.49,178.97,178.42,178.94,12939.0,171.6569,172.1185,171.5896,172.0897,12939.0
2021-03-09 13:30:00,179.09,179.3,178.89,178.89,10438.0,172.2339,172.4359,172.0416,172.0416,10438.0
2021-03-09 14:00:00,178.93,179.21,178.82,178.92,10088.0,172.0801,172.3494,171.9743,172.0705,10088.0
2021-03-09 14:30:00,178.89,179.21,178.85,179.15,17734.0,172.0416,172.3494,172.0031,172.2916,17734.0
2021-03-09 15:00:00,179.06,179.69,178.99,179.34,26529.0,172.2051,172.811,172.1378,172.4744,26529.0
2021-03-09 15:30:00,179.31,179.71,178.85,179.03,68662.0,172.4455,172.8302,172.0031,172.1762,68662.0
2021-03-10 09:30:00,180.62,180.71,178.08,178.99,30157.0,173.7054,173.7919,171.2626,172.1378,30157.0
2021-03-10 10:00:00,179.03,180.14,178.93,179.82,16273.0,172.1762,173.2437,172.0801,172.936,16273.0
2021-03-10 10:30:00,179.83,180.29,179.39,180.1,38705.0,172.9456,173.388,172.5225,173.2053,38705.0
2021-03-10 11:00:00,180.0,180.29,179.7,180.03,30995.0,173.1091,173.388,172.8206,173.138,30995.0
2021-03-10 11:30:00,180.09,180.48,179.76,180.01,8516.0,173.1957,173.5707,172.8783,173.1187,8516.0
2021-03-10 12:00:00,179.96,180.66,179.13,179.24,33320.0,173.0706,173.7438,172.2724,172.3782,33320.0
2021-03-10 12:30:00,179.1,179.72,179.03,179.42,10358.0,172.2436,172.8398,172.1762,172.5513,10358.0
2021-03-10 13:00:00,179.31,179.85,179.01,179.78,15185.0,172.4455,172.9648,172.157,172.8975,15185.0
2021-03-10 13:30:00,179.82,179.84,179.19,179.8,19385.0,172.936,172.9552,172.3301,172.9168,19385.0
2021-03-10 14:00:00,179.83,179.93,179.47,179.67,22561.0,172.9456,173.0418,172.5994,172.7917,22561.0
2021-03-10 14:30:00,179.62,180.03,179.48,179.69,12237.0,172.7437,173.138,172.609,172.811,12237.0
2021-03-10 15:00:00,179.7,179.82,178.98,179.42,22738.0,172.8206,172.936,172.1282,172.5513,22738.0
2021-03-10 15:30:00,179.35,180.02,179.35,179.99,94456.0,172.484,173.1283,172.484,173.0995,94456.0
2021-03-11 09:30:00,180.94,181.46,179.69,180.34,28828.0,174.0131,174.5132,172.811,173.4361,28828.0
2021-03-11 10:00:00,180.3,181.42,180.1,181.42,14322.0,173.3976,174.4747,173.2053,174.4747,14322.0
2021-03-11 10:30:00,181.43,182.07,181.29,181.75,38064.0,174.4844,175.0999,174.3497,174.7921,38064.0
2021-03-11 11:00:00,181.85,182.32,181.65,181.75,26585.0,174.8883,175.3403,174.6959,174.7921,26585.0
2021-03-11 11:30:00,181.71,181.97,181.56,181.77,14489.0,174.7536,175.0037,174.6094,174.8113,14489.0
2021-03-11 12:00:00,181.8,182.15,181.38,181.55,19704.0,174.8402,175.1768,174.4363,174.5998,19704.0
2021-03-11 12:30:00,181.48,181.93,181.3,181.57,21022.0,174.5324,174.9652,174.3593,174.619,21022.0
2021-03-11 13:00:00,181.61,181.78,181.42,181.53,16097.0,174.6575,174.821,174.4747,174.5805,16097.0
2021-03-11 13:30:00,181.62,182.01,181.4,181.45,12815.0,174.6671,175.0422,174.4555,174.5036,12815.0
2021-03-11 14:00:00,181.54,181.81,181.1,181.31,37187.0,174.5902,174.8498,174.167,174.369,37187.0
2021-03-11 14:30:00,181.28,181.6,181.24,181.4,21551.0,174.3401,174.6479,174.3016,174.4555,21551.0
2021-03-11 15:00:00,181.4,181.6,181.35,181.55,19153.0,174.4555,174.6479,174.4074,174.5998,19153.0
2021-03-11 15:30:00,181.49,181.64,181.27,181.55,86941.0,174.5421,174.6863,174.3305,174.5998,86941.0
2021-03-12 09:30:00,180.46,181.87,179.26,181.87,12451.0,173.5515,174.9075,172.3974,174.9075,12451.0
2021-03-12 10:00:00,181.98,182.55,181.23,182.41,21681.0,175.0133,175.5615,174.292,175.4268,21681.0
2021-03-12 10:30:00,182.42,183.91,182.2,183.67,17697.0,175.4365,176.8694,175.2249,176.6386,17697.0
2021-03-12 11:00:00,183.64,183.81,183.21,183.25,21448.0,176.6098,176.7732,176.1962,176.2347,21448.0
2021-03-12 11:30:00,183.19,183.95,183.19,183.5,22090.0,176.177,176.9079,176.177,176.4751,22090.0
2021-03-12 12:00:00,183.38,183.46,182.91,183.03,10635.0,176.3597,176.4366,175.9077,176.0231,10635.0
2021-03-12 12:30:00,183.03,183.25,182.91,183.11,8515.0,176.0231,176.2347,175.9077,176.1,8515.0
2021-03-12 13:00:00,183.18,183.4,183.08,183.11,8544.0,176.1674,176.3789,176.0712,176.1,8544.0
2021-03-12 13:30:00,183.05,183.64,183.01,183.57,24005.0,176.0423,176.6098,176.0039,176.5424,24005.0
2021-03-12 14:00:00,183.53,184.71,183.53,184.71,11707.0,176.504,177.6388,176.504,177.6388,11707.0
2021-03-12 14:30:00,184.69,185.3,184.53,184.81,17730.0,177.6196,178.2062,177.4657,177.735,17730.0
2021-03-12 15:00:00,184.8,185.05,184.12,184.12,15102.0,177.7253,177.9658,177.0714,177.0714,15102.0
2021-03-12 15:30:00,184.24,184.5,183.96,184.05,41514.0,177.1868,177.4368,176.9175,177.0041,41514.0
2021-03-15 09:30:00,183.97,186.6,183.16,185.06,22724.0,176.9271,179.4564,176.1481,177.9754,22724.0
2021-03-15 10:00:00,184.92,185.4,184.35,185.23,45262.0,177.8408,178.3024,177.2926,178.1389,45262.0
2021-03-15 10:30:00,185.33,185.63,185.06,185.63,25461.0,178.2351,178.5236,177.9754,178.5236,25461.0
2021-03-15 11:00:00,185.56,186.29,185.47,186.01,23165.0,178.4563,179.1583,178.3697,178.889,23165.0
2021-03-15 11:30:00,186.06,186.25,185.62,186.15,20854.0,178.9371,179.1198,178.514,179.0237,20854.0
2021-03-15 12:00:00,186.19,186.35,185.46,185.8,19366.0,179.0621,179.216,178.3601,178.6871,19366.0
2021-03-15 12:30:00,185.78,185.9,185.65,185.78,15735.0,178.6678,178.7832,178.5428,178.6678,15735.0
2021-03-15 13:00:00,185.86,187.04,185.77,186.47,36639.0,178.7448,179.8796,178.6582,179.3314,36639.0
2021-03-15 13:30:00,186.44,187.04,186.29,186.34,17836.0,179.3026,179.8796,179.1583,179.2064,17836.0
2021-03-15 14:00:00,186.35,186.73,186.3,186.45,21972.0,179.216,179.5815,179.1679,179.3122,21972.0
2021-03-15 14:30:00,186.39,186.68,186.33,186.64,16705.0,179.2545,179.5334,179.1968,179.4949,16705.0
2021-03-15 15:00:00,186.69,186.87,186.4,186.71,13886.0,179.543,179.7161,179.2641,179.5622,13886.0
2021-03-15 15:30:00,186.65,187.17,186.48,187.06,49677.0,179.5045,180.0046,179.341,179.8988,49677.0
2021-03-16 09:30:00,186.15,188.18,186.15,187.03,24833.0,179.0237,180.976,179.0237,179.87,24833.0
2021-03-16 10:00:00,186.89,187.12,185.99,186.03,19765.0,179.7353,179.9565,178.8698,178.9083,19765.0
2021-03-16 10:30:00,186.06,186.48,185.92,185.92,20877.0,178.9371,179.341,178.8025,178.8025,20877.0
2021-03-16 11:00:00,185.75,186.24,185.52,186.24,14130.0,178.639,179.1102,178.4178,179.1102,14130.0
2021-03-16 11:30:00,186.13,186.7,186.06,186.64,41944.0,179.0044,179.5526,178.9371,179.4949,41944.0
2021-03-16 12:00:00,186.58,187.03,186.56,186.72,16437.0,179.4372,179.87,179.418,179.5718,16437.0
2021-03-16 12:30:00,186.81,187.12,186.64,187.07,14010.0,179.6584,179.9565,179.4949,179.9084,14010.0
2021-03-16 13:00:00,187.03,187.15,186.82,187.13,10341.0,179.87,179.9854,179.668,179.9662,10341.0
2021-03-16 13:30:00,187.09,187.14,186.65,186.93,12277.0,179.9277,179.9758,179.5045,179.7738,12277.0
2021-03-16 14:00:00,186.94,187.37,186.43,186.69,9496.0,179.7834,180.197,179.2929,179.543,9496.0
2021-03-16 14:30:00,186.73,187.01,186.68,186.78,13580.0,179.5815,179.8507,179.5334,179.6295,13580.0
2021-03-16 15:00:00,186.71,187.02,186.24,186.78,17941.0,179.5622,179.8604,179.1102,179.6295,17941.0
2021-03-16 15:30:00,186.75,187.3,186.68,186.84,57800.0,179.6007,180.1296,179.5334,179.6873,57800.0
2021-03-17 09:30:00,186.98,186.98,185.84,186.42,10063.0,179.8219,179.8219,178.7255,179.2833,10063.0
2021-03-17 10:00:00,186.46,187.51,186.27,187.51,12711.0,179.3218,180.3316,179.1391,180.3316,12711.0
2021-03-17 10:30:00,187.34,187.52,186.92,187.37,11904.0,180.1681,180.3412,179.7642,180.197,11904.0
2021-03-17 11:00:00,187.23,187.48,186.96,187.34,6371.0,180.0623,180.3028,179.8027,180.1681,6371.0
2021-03-17 11:30:00,187.28,187.76,187.22,187.63,10662.0,180.1104,180.572,180.0527,180.447,10662.0
2021-03-17 12:00:00,187.61,187.85,187.42,187.5,14068.0,180.4278,180.6586,180.245,180.322,14068.0
2021-03-17 12:30:00,187.48,187.71,187.44,187.66,20745.0,180.3028,180.5239,180.2643,180.4759,20745.0
2021-03-17 13:00:00,187.6,187.62,186.91,187.06,19889.0,180.4182,180.4374,179.7546,179.8988,19889.0
2021-03-17 13:30:00,186.97,187.33,186.81,186.81,16152.0,179.8123,180.1585,179.6584,179.6584,16152.0
2021-03-17 14:00:00,186.88,187.75,186.78,187.1,20382.0,179.7257,180.5624,179.6295,179.9373,20382.0
2021-03-17 14:30:00,187.06,187.71,186.93,187.23,12254.0,179.8988,180.5239,179.7738,180.0623,12254.0
2021-03-17 15:00:00,187.34,187.4,186.89,186.9,13989.0,180.1681,180.2258,179.7353,179.745,13989.0
2021-03-17 15:30:00,186.84,187.04,186.23,187.0,69247.0,179.6873,179.8796,179.1006,179.8411,69247.0
2021-03-18 09:30:00,185.87,186.78,185.41,186.04,11342.0,178.7544,179.6295,178.312,178.9179,11342.0
2021-03-18 10:00:00,186.22,186.38,185.42,185.8,13028.0,179.091,179.2449,178.3216,178.6871,13028.0
2021-03-18 10:30:00,185.69,186.53,185.45,186.01,37256.0,178.5813,179.3891,178.3505,178.889,37256.0
2021-03-18 11:00:00,186.1,186.26,185.5,186.18,12242.0,178.9756,179.1295,178.3986,179.0525,12242.0
2021-03-18 11:30:00,186.1,187.01,185.84,187.0,7498.0,178.9756,179.8507,178.7255,179.8411,7498.0
2021-03-18 12:00:00,186.89,187.6,186.85,187.15,9503.0,179.7353,180.4182,179.6969,179.9854,9503.0
2021-03-18 12:30:00,187.23,187.27,186.55,186.71,7470.0,180.0623,180.1008,179.4084,179.5622,7470.0
2021-03-18 13:00:00,186.72,186.84,186.28,186.83,10000.0,179.5718,179.6873,179.1487,179.6776,10000.0
2021-03-18 13:30:00,186.93,187.53,186.82,187.48,20122.0,179.7738,180.3508,179.668,180.3028,20122.0
2021-03-18 14:00:00,187.35,187.54,186.4,186.46,16142.0,180.1777,180.3605,179.2641,179.3218,16142.0
2021-03-18 14:30:00,186.48,186.82,185.8,186.7,18199.0,179.341,179.668,178.6871,179.5526,18199.0
2021-03-18 15:00:00,186.63,187.21,186.36,187.18,23260.0,179.4853,180.0431,179.2256,180.0142,23260.0
2021-03-18 15:30:00,187.27,187.32,186.57,187.0,73589.0,180.1008,180.1489,179.4276,179.8411,73589.0
2021-03-19 09:30:00,187.54,188.7,186.69,188.0,77944.0,180.3605,181.476,179.543,180.8028,77944.0
2021-03-19 10:00:00,187.97,188.3,187.02,188.12,38066.0,180.774,181.0914,179.8604,180.9183,38066.0
2021-03-19 10:30:00,188.1,188.37,187.65,188.11,13606.0,180.899,181.1587,180.4662,180.9086,13606.0
2021-03-19 11:00:00,188.1,188.23,186.52,186.52,25967.0,180.899,181.024,179.3795,179.3795,25967.0
2021-03-19 11:30:00,186.42,187.59,186.2,187.33,10052.0,179.2833,180.4085,179.0718,180.1585,10052.0
2021-03-19 12:00:00,187.4,187.4,186.85,186.95,10616.0,180.2258,180.2258,179.6969,179.793,10616.0
2021-03-19 12:30:00,186.98,187.11,186.76,186.76,11382.0,179.8219,179.9469,179.6103,179.6103,11382.0
2021-03-19 13:00:00,186.82,187.01,186.56,186.97,9763.0,179.668,179.8507,179.418,179.8123,9763.0
2021-03-19 13:30:00,186.92,187.33,186.76,187.31,15804.0,179.7642,180.1585,179.6103,180.1393,15804.0
2021-03-19 14:00:00,187.23,187.41,186.69,187.1,22431.0,180.0623,180.2354,179.543,179.9373,22431.0
2021-03-19 14:30:00,187.14,187.45,187.03,187.23,12705.0,179.9758,180.2739,179.87,180.0623,12705.0
2021-03-19 15:00:00,187.26,187.39,186.71,186.9,22843.0,180.0912,180.2162,179.5622,179.745,22843.0
2021-03-19 15:30:00,186.89,188.2,186.66,186.96,169904.0,179.7353,180.9952,179.5141,179.8027,169904.0
2021-03-22 09:30:00,185.77,187.82,184.68,185.28,19453.0,178.6582,180.6297,177.6099,178.187,19453.0
2021-03-22 10:00:00,185.31,186.41,185.0,185.9,21611.0,178.2158,179.2737,177.9177,178.7832,21611.0
2021-03-22 10:30:00,185.97,186.03,185.58,185.81,16145.0,178.8506,178.9083,178.4755,178.6967,16145.0
2021-03-22 11:00:00,185.74,185.97,185.41,185.87,25152.0,178.6294,178.8506,178.312,178.7544,25152.0
2021-03-22 11:30:00,185.92,186.36,185.71,186.11,15677.0,178.8025,179.2256,178.6005,178.9852,15677.0
2021-03-22 12:00:00,186.07,186.52,186.01,186.22,17826.0,178.9467,179.3795,178.889,179.091,17826.0
2021-03-22 12:30:00,186.22,186.55,186.15,186.52,14038.0,179.091,179.4084,179.0237,179.3795,14038.0
2021-03-22 13:00:00,186.56,186.58,186.24,186.47,8934.0,179.418,179.4372,179.1102,179.3314,8934.0
2021-03-22 13:30:00,186.46,186.5,186.13,186.23,18712.0,179.3218,179.3603,179.0044,179.1006,18712.0
2021-03-22 14:00:00,186.23,186.58,186.17,186.44,12226.0,179.1006,179.4372,179.0429,179.3026,12226.0
2021-03-22 14:30:00,186.49,186.69,186.28,186.36,19370.0,179.3507,179.543,179.1487,179.2256,19370.0
2021-03-22 15:00:00,186.41,186.59,186.09,186.19,28235.0,179.2737,179.4468,178.966,179.0621,28235.0
2021-03-22 15:30:00,186.2,186.55,185.47,186.55,119289.0,179.0718,179.4084,178.3697,179.4084,119289.0
2021-03-23 09:30:00,186.8,186.8,185.27,186.0,30103.0,179.6488,179.6488,178.1774,178.8794,30103.0
2021-03-23 10:00:00,185.9,185.9,184.75,185.65,23720.0,178.7832,178.7832,177.6773,178.5428,23720.0
2021-03-23 10:30:00,185.78,186.3,185.32,185.94,17101.0,178.6678,179.1679,178.2254,178.8217,17101.0
2021-03-23 11:00:00,186.06,186.47,185.77,186.3,13942.0,178.9371,179.3314,178.6582,179.1679,13942.0
2021-03-23 11:30:00,186.37,186.55,185.94,186.12,20374.0,179.2352,179.4084,178.8217,178.9948,20374.0
2021-03-23 12:00:00,186.18,187.0,186.17,186.69,12953.0,179.0525,179.8411,179.0429,179.543,12953.0
2021-03-23 12:30:00,186.57,186.74,186.31,186.74,7633.0,179.4276,179.5911,179.1775,179.5911,7633.0
2021-03-23 13:00:00,186.73,186.89,186.53,186.72,7474.0,179.5815,179.7353,179.3891,179.5718,7474.0
2021-03-23 13:30:00,186.63,186.74,186.0,186.11,10637.0,179.4853,179.5911,178.8794,178.9852,10637.0
2021-03-23 14:00:00,186.06,186.38,185.62,186.17,16074.0,178.9371,179.2449,178.514,179.0429,16074.0
2021-03-23 14:30:00,186.17,186.39,185.84,185.84,24490.0,179.0429,179.2545,178.7255,178.7255,24490.0
2021-03-23 15:00:00,185.73,185.83,184.81,185.3,21645.0,178.6197,178.7159,177.735,178.2062,21645.0
2021-03-23 15:30:00,185.27,185.97,185.14,185.75,66167.0,178.1774,178.8506,178.0523,178.639,66167.0
2021-03-24 09:30:00,184.9,186.19,184.81,186.19,11542.0,177.8215,179.0621,177.735,179.0621,11542.0
2021-03-24 10:00:00,186.06,186.19,185.32,185.39,4922.0,178.9371,179.0621,178.2254,178.2928,4922.0
2021-03-24 10:30:00,185.55,187.8,185.46,187.62,9829.0,178.4466,180.6105,178.3601,180.4374,9829.0
2021-03-24 11:00:00,187.73,187.97,186.9,187.18,8028.0,180.5432,180.774,179.745,180.0142,8028.0
2021-03-24 11:30:00,187.3,188.24,187.15,188.03,10772.0,180.1296,181.0337,179.9854,180.8317,10772.0
2021-03-24 12:00:00,188.08,188.54,188.01,188.32,13195.0,180.8798,181.3222,180.8125,181.1106,13195.0
2021-03-24 12:30:00,188.44,189.36,188.43,188.67,44205.0,181.226,182.1108,181.2164,181.4472,44205.0
2021-03-24 13:00:00,188.63,188.72,187.88,188.4,13966.0,181.4087,181.4953,180.6874,181.1875,13966.0
2021-03-24 13:30:00,188.53,188.53,187.04,187.53,11815.0,181.3126,181.3126,179.8796,180.3508,11815.0
2021-03-24 14:00:00,187.62,188.1,187.3,187.97,11873.0,180.4374,180.899,180.1296,180.774,11873.0
2021-03-24 14:30:00,187.87,188.68,187.54,188.43,11469.0,180.6778,181.4568,180.3605,181.2164,11469.0
2021-03-24 15:00:00,188.33,188.48,187.88,187.97,13898.0,181.1202,181.2645,180.6874,180.774,13898.0
2021-03-24 15:30:00,187.86,188.29,187.51,187.54,108960.0,180.6682,181.0817,180.3316,180.3605,108960.0
2021-03-25 09:30:00,188.15,188.15,185.75,186.95,26948.0,180.9471,180.9471,178.639,179.793,26948.0
2021-03-25 10:00:00,186.2,188.11,186.19,187.61,26539.0,179.0718,180.9086,179.0621,180.4278,26539.0
2021-03-25 10:30:00,187.75,188.04,186.81,187.31,19932.0,180.5624,180.8413,179.6584,180.1393,19932.0
2021-03-25 11:00:00,187.32,189.0,187.04,188.94,17061.0,180.1489,181.7646,179.8796,181.7069,17061.0
2021-03-25 11:30:00,189.02,189.85,188.11,189.56,26935.0,181.7838,182.582,180.9086,182.3031,26935.0
2021-03-25 12:00:00,189.67,190.09,189.39,189.74,21310.0,182.4089,182.8128,182.1396,182.4762,21310.0
2021-03-25 12:30:00,189.73,190.45,189.61,190.45,21647.0,182.4666,183.1591,182.3512,183.1591,21647.0
2021-03-25 13:00:00,190.47,190.96,190.25,190.7,12264.0,183.1783,183.6495,182.9667,183.3995,12264.0
2021-03-25 13:30:00,190.8,191.1,190.24,190.33,16504.0,183.4957,183.7842,182.9571,183.0436,16504.0
2021-03-25 14:00:00,190.24,190.64,189.65,189.81,22064.0,182.9571,183.3418,182.3897,182.5436,22064.0
2021-03-25 14:30:00,189.86,191.0,189.86,190.9,18262.0,182.5916,183.688,182.5916,183.5918,18262.0
2021-03-25 15:00:00,190.94,191.25,190.35,190.92,27934.0,183.6303,183.9284,183.0629,183.6111,27934.0
2021-03-25 15:30:00,191.06,191.39,190.63,190.85,91359.0,183.7457,184.0631,183.3322,183.5437,91359.0
2021-03-26 09:30:00,191.24,192.15,190.01,192.15,20818.0,183.9188,184.794,182.7359,184.794,20818.0
2021-03-26 10:00:00,191.83,192.39,190.93,190.93,20598.0,184.4862,185.0248,183.6207,183.6207,20598.0
2021-03-26 10:30:00,191.05,192.1,190.92,191.77,20465.0,183.7361,184.7459,183.6111,184.4285,20465.0
2021-03-26 11:00:00,191.95,192.08,191.13,191.26,16753.0,184.6016,184.7267,183.813,183.938,16753.0
2021-03-26 11:30:00,191.3,191.9,191.27,191.79,20970.0,183.9765,184.5535,183.9477,184.4478,20970.0
2021-03-26 12:00:00,191.81,192.48,191.81,192.36,18780.0,184.467,185.1113,184.467,184.9959,18780.0
2021-03-26 12:30:00,192.41,193.17,192.31,192.9,20977.0,185.044,185.7749,184.9478,185.5153,20977.0
2021-03-26 13:00:00,192.89,193.0,192.47,192.98,17150.0,185.5056,185.6114,185.1017,185.5922,17150.0
2021-03-26 13:30:00,192.98,193.02,192.01,192.45,20471.0,185.5922,185.6307,184.6593,185.0825,20471.0
2021-03-26 14:00:00,192.4,192.72,191.68,192.35,22588.0,185.0344,185.3422,184.342,184.9863,22588.0
2021-03-26 14:30:00,192.37,192.6,191.68,192.17,19452.0,185.0055,185.2267,184.342,184.8132,19452.0
2021-03-26 15:00:00,192.18,192.39,192.0,192.39,24263.0,184.8228,185.0248,184.6497,185.0248,24263.0
2021-03-26 15:30:00,192.67,193.78,192.53,193.72,73339.0,185.2941,186.3616,185.1594,186.3039,73339.0
2021-03-29 09:30:00,193.69,195.64,193.43,193.99,28809.0,186.275,188.1504,186.025,186.5635,28809.0
2021-03-29 10:00:00,193.99,194.25,192.81,192.81,13016.0,186.5635,186.8136,185.4287,185.4287,13016.0
2021-03-29 10:30:00,192.33,192.53,191.16,191.41,11494.0,184.9671,185.1594,183.8419,184.0823,11494.0
2021-03-29 11:00:00,191.18,192.69,191.09,192.69,12610.0,183.8611,185.3133,183.7746,185.3133,12610.0
2021-03-29 11:30:00,192.9,193.33,192.33,192.82,10771.0,185.5153,185.9288,184.9671,185.4383,10771.0
2021-03-29 12:00:00,192.73,192.8,191.47,192.06,13291.0,185.3518,185.4191,184.14,184.7074,13291.0
2021-03-29 12:30:00,192.01,193.28,191.89,193.02,11011.0,184.6593,185.8807,184.5439,185.6307,11011.0
2021-03-29 13:00:00,193.07,193.29,192.6,192.8,12001.0,185.6788,185.8903,185.2267,185.4191,12001.0
2021-03-29 13:30:00,192.84,193.79,192.83,193.17,10682.0,185.4576,186.3712,185.4479,185.7749,10682.0
2021-03-29 14:00:00,193.01,193.5,192.95,193.48,9924.0,185.621,186.0923,185.5633,186.0731,9924.0
2021-03-29 14:30:00,193.36,193.51,192.82,193.29,16576.0,185.9576,186.1019,185.4383,185.8903,16576.0
2021-03-29 15:00:00,193.36,193.54,192.79,193.17,15270.0,185.9576,186.1308,185.4095,185.7749,15270.0
2021-03-29 15:30:00,193.02,193.27,192.48,192.77,63508.0,185.6307,185.8711,185.1113,185.3902,63508.0
2021-03-30 09:30:00,191.64,192.54,191.64,191.94,6177.0,184.3035,185.169,184.3035,184.592,6177.0
2021-03-30 10:00:00,191.79,191.86,190.45,190.61,9645.0,184.4478,184.5151,183.1591,183.3129,9645.0
2021-03-30 10:30:00,190.69,191.62,190.61,191.55,11413.0,183.3899,184.2843,183.3129,184.2169,11413.0
2021-03-30 11:00:00,191.62,191.7,190.3,190.42,17270.0,184.2843,184.3612,183.0148,183.1302,17270.0
2021-03-30 11:30:00,190.46,190.5,189.52,189.78,14242.0,183.1687,183.2071,182.2647,182.5147,14242.0
2021-03-30 12:00:00,189.82,189.84,189.29,189.63,12321.0,182.5532,182.5724,182.0435,182.3704,12321.0
2021-03-30 12:30:00,189.55,189.74,189.28,189.58,13184.0,182.2935,182.4762,182.0338,182.3224,13184.0
2021-03-30 13:00:00,189.58,190.29,189.52,190.06,8910.0,182.3224,183.0052,182.2647,182.784,8910.0
2021-03-30 13:30:00,190.06,190.91,189.95,190.91,10191.0,182.784,183.6014,182.6782,183.6014,10191.0
2021-03-30 14:00:00,190.89,191.78,190.79,191.4,6489.0,183.5822,184.4381,183.486,184.0727,6489.0
2021-03-30 14:30:00,191.41,191.41,190.79,190.92,13813.0,184.0823,184.0823,183.486,183.6111,13813.0
2021-03-30 15:00:00,190.92,191.05,190.38,190.5,17901.0,183.6111,183.7361,183.0917,183.2071,17901.0
2021-03-30 15:30:00,190.51,190.56,189.46,190.03,86684.0,183.2168,183.2648,182.207,182.7551,86684.0
2021-03-31 09:30:00,190.33,190.98,189.41,189.56,18921.0,183.0436,183.6688,182.1589,182.3031,18921.0
2021-03-31 10:00:00,189.56,190.0,189.11,189.91,7621.0,182.3031,182.7263,181.8704,182.6397,7621.0
2021-03-31 10:30:00,189.85,190.48,189.47,190.48,6158.0,182.582,183.1879,182.2166,183.1879,6158.0
2021-03-31 11:00:00,190.66,191.8,190.55,191.73,5665.0,183.361,184.4574,183.2552,184.3901,5665.0
2021-03-31 11:30:00,191.92,191.92,190.87,191.1,6132.0,184.5728,184.5728,183.563,183.7842,6132.0
2021-03-31 12:00:00,191.18,191.46,190.62,191.43,8809.0,183.8611,184.1304,183.3225,184.1015,8809.0
2021-03-31 12:30:00,191.46,191.98,191.2,191.73,6617.0,184.1304,184.6305,183.8803,184.3901,6617.0
2021-03-31 13:00:00,191.73,191.88,191.61,191.67,6327.0,184.3901,184.5343,184.2746,184.3323,6327.0
2021-03-31 13:30:00,191.7,191.85,191.32,191.76,8100.0,184.3612,184.5055,183.9957,184.4189,8100.0
2021-03-31 14:00:00,191.76,191.95,191.46,191.46,5033.0,184.4189,184.6016,184.1304,184.1304,5033.0
2021-03-31 14:30:00,191.38,191.57,191.18,191.34,5915.0,184.0534,184.2362,183.8611,184.015,5915.0
2021-03-31 15:00:00,191.27,191.44,190.76,190.85,5624.0,183.9477,184.1112,183.4572,183.5437,5624.0
2021-03-31 15:30:00,190.81,190.93,190.11,190.51,63330.0,183.5053,183.6207,182.8321,183.2168,63330.0
2021-04-01 09:30:00,190.72,191.3,187.49,189.55,34695.0,183.4187,183.9765,180.3124,182.2935,34695.0
2021-04-01 10:00:00,189.68,191.67,189.62,191.3,28175.0,182.4185,184.3323,182.3608,183.9765,28175.0
2021-04-01 10:30:00,191.37,191.92,190.84,191.22,14542.0,184.0438,184.5728,183.5341,183.8996,14542.0
2021-04-01 11:00:00,191.21,191.92,190.98,191.61,22671.0,183.89,184.5728,183.6688,184.2746,22671.0
2021-04-01 11:30:00,191.79,192.94,191.79,192.55,13685.0,184.4478,185.5537,184.4478,185.1787,13685.0
2021-04-01 12:00:00,192.57,193.79,192.56,192.95,28852.0,185.1979,186.3712,185.1883,185.5633,28852.0
2021-04-01 12:30:00,192.9,193.29,192.09,192.18,16600.0,185.5153,185.8903,184.7363,184.8228,16600.0
2021-04-01 13:00:00,192.22,192.91,192.0,192.86,13957.0,184.8613,185.5249,184.6497,185.4768,13957.0
2021-04-01 13:30:00,192.72,193.54,192.55,192.55,19302.0,185.3422,186.1308,185.1787,185.1787,19302.0
2021-04-01 14:00:00,192.65,192.71,192.28,192.52,8606.0,185.2748,185.3325,184.919,185.1498,8606.0
2021-04-01 14:30:00,192.47,192.87,192.34,192.76,19017.0,185.1017,185.4864,184.9767,185.3806,19017.0
2021-04-01 15:00:00,192.78,193.44,192.62,193.03,24836.0,185.3999,186.0346,185.246,185.6403,24836.0
2021-04-01 15:30:00,193.07,193.78,192.92,193.53,102004.0,185.6788,186.3616,185.5345,186.1211,102004.0
2021-04-05 09:30:00,194.59,196.44,194.59,196.06,18665.0,187.1406,188.9197,187.1406,188.5543,18665.0
2021-04-05 10:00:00,195.92,198.22,195.46,197.84,36157.0,188.4196,190.6316,187.9773,190.2661,36157.0
2021-04-05 10:30:00,197.88,198.13,197.41,197.62,38657.0,190.3046,190.545,189.8526,190.0546,38657.0
2021-04-05 11:00:00,197.52,198.47,197.46,197.61,29047.0,189.9584,190.872,189.9007,190.0449,29047.0
2021-04-05 11:30:00,197.49,197.49,196.32,196.5,19913.0,189.9295,189.9295,188.8043,188.9774,19913.0
2021-04-05 12:00:00,196.37,197.28,196.37,196.6,15459.0,188.8524,189.7276,188.8524,189.0736,15459.0
2021-04-05 12:30:00,196.57,197.25,196.57,196.65,7564.0,189.0448,189.6987,189.0448,189.1217,7564.0
2021-04-05 13:00:00,196.83,197.08,196.7,196.9,9345.0,189.2948,189.5352,189.1698,189.3621,9345.0
2021-04-05 13:30:00,196.87,196.87,196.55,196.83,7300.0,189.3333,189.3333,189.0255,189.2948,7300.0
2021-04-05 14:00:00,196.83,196.83,196.26,196.3,6891.0,189.2948,189.2948,188.7466,188.7851,6891.0
2021-04-05 14:30:00,196.39,196.71,195.81,195.9,8308.0,188.8717,189.1794,188.3139,188.4004,8308.0
2021-04-05 15:00:00,195.8,195.92,195.01,195.04,45820.0,188.3042,188.4196,187.5445,187.5733,45820.0
2021-04-05 15:30:00,195.1,196.11,195.07,195.89,104282.0,187.631,188.6024,187.6022,188.3908,104282.0
2021-04-06 09:30:00,195.89,197.07,195.22,196.46,20445.0,188.3908,189.5256,187.7464,188.939,20445.0
2021-04-06 10:00:00,196.61,196.93,195.87,196.31,24373.0,189.0832,189.391,188.3716,188.7947,24373.0
2021-04-06 10:30:00,196.19,196.99,196.15,196.69,16938.0,188.6793,189.4487,188.6408,189.1602,16938.0
2021-04-06 11:00:00,196.63,197.02,196.25,196.43,32269.0,189.1025,189.4775,188.737,188.9101,32269.0
2021-04-06 11:30:00,196.44,196.71,196.39,196.55,10957.0,188.9197,189.1794,188.8717,189.0255,10957.0
2021-04-06 12:00:00,196.55,196.66,196.18,196.26,15807.0,189.0255,189.1313,188.6697,188.7466,15807.0
2021-04-06 12:30:00,196.28,196.34,195.69,196.22,9800.0,188.7659,188.8236,188.1985,188.7082,9800.0
2021-04-06 13:00:00,196.32,196.41,195.92,196.1,11518.0,188.8043,188.8909,188.4196,188.5928,11518.0
2021-04-06 13:30:00,195.95,196.17,195.59,195.69,25245.0,188.4485,188.6601,188.1023,188.1985,25245.0
2021-04-06 14:00:00,195.62,195.84,195.29,195.78,12783.0,188.1311,188.3427,187.8138,188.285,12783.0
2021-04-06 14:30:00,195.74,195.93,195.5,195.58,17608.0,188.2465,188.4293,188.0157,188.0927,17608.0
2021-04-06 15:00:00,195.54,195.69,195.07,195.68,48885.0,188.0542,188.1985,187.6022,188.1888,48885.0
2021-04-06 15:30:00,195.72,195.72,194.46,194.49,103295.0,188.2273,188.2273,187.0155,187.0444,103295.0
2021-04-07 09:30:00,194.63,195.43,193.16,193.22,12977.0,187.179,187.9484,185.7653,185.823,12977.0
2021-04-07 10:00:00,193.17,193.57,192.73,193.41,18578.0,185.7749,186.1596,185.3518,186.0057,18578.0
2021-04-07 10:30:00,193.49,194.08,193.16,193.16,17886.0,186.0827,186.6501,185.7653,185.7653,17886.0
2021-04-07 11:00:00,193.09,193.83,192.93,193.28,15042.0,185.698,186.4097,185.5441,185.8807,15042.0
2021-04-07 11:30:00,193.28,193.8,193.09,193.32,13257.0,185.8807,186.3808,185.698,185.9192,13257.0
2021-04-07 12:00:00,193.34,193.45,192.93,192.93,9935.0,185.9384,186.0442,185.5441,185.5441,9935.0
2021-04-07 12:30:00,192.9,193.56,192.88,193.38,11146.0,185.5153,186.15,185.496,185.9769,11146.0
2021-04-07 13:00:00,193.52,193.6,193.24,193.45,7189.0,186.1115,186.1885,185.8422,186.0442,7189.0
2021-04-07 13:30:00,193.36,193.64,193.2,193.5,6419.0,185.9576,186.2269,185.8038,186.0923,6419.0
2021-04-07 14:00:00,193.49,193.72,193.28,193.32,9109.0,186.0827,186.3039,185.8807,185.9192,9109.0
2021-04-07 14:30:00,193.34,193.38,192.98,193.01,15333.0,185.9384,185.9769,185.5922,185.621,15333.0
2021-04-07 15:00:00,193.01,193.49,192.44,193.49,25195.0,185.621,186.0827,185.0729,186.0827,25195.0
2021-04-07 15:30:00,193.43,193.8,193.16,193.79,51039.0,186.025,186.3808,185.7653,186.3712,51039.0
2021-04-08 09:30:00,195.11,195.33,194.51,194.61,12099.0,187.6407,187.8522,187.0636,187.1598,12099.0
2021-04-08 10:00:00,194.71,195.09,193.98,195.04,19899.0,187.256,187.6214,186.5539,187.5733,19899.0
2021-04-08 10:30:00,194.97,196.32,194.97,196.15,17048.0,187.506,188.8043,187.506,188.6408,17048.0
2021-04-08 11:00:00,196.15,196.58,195.75,196.29,11695.0,188.6408,189.0544,188.2562,188.7755,11695.0
2021-04-08 11:30:00,196.29,196.35,195.74,196.16,15696.0,188.7755,188.8332,188.2465,188.6505,15696.0
2021-04-08 12:00:00,196.16,196.74,196.08,196.39,18896.0,188.6505,189.2083,188.5735,188.8717,18896.0
2021-04-08 12:30:00,196.42,196.81,196.34,196.66,13146.0,188.9005,189.2756,188.8236,189.1313,13146.0
2021-04-08 13:00:00,196.73,196.91,196.66,196.77,16530.0,189.1986,189.3717,189.1313,189.2371,16530.0
2021-04-08 13:30:00,196.83,196.96,196.61,196.9,13068.0,189.2948,189.4198,189.0832,189.3621,13068.0
2021-04-08 14:00:00,196.87,197.78,196.86,197.64,26443.0,189.3333,190.2084,189.3237,190.0738,26443.0
2021-04-08 14:30:00,197.6,197.76,197.08,197.73,39205.0,190.0353,190.1892,189.5352,190.1604,39205.0
2021-04-08 15:00:00,197.67,198.4,197.65,198.18,51867.0,190.1027,190.8047,190.0834,190.5931,51867.0
2021-04-08 15:30:00,198.17,198.33,197.87,198.17,118398.0,190.5835,190.7374,190.295,190.5835,118398.0
2021-04-09 09:30:00,199.06,200.69,198.3,199.1,45976.0,191.4394,193.007,190.7085,191.4779,45976.0
2021-04-09 10:00:00,199.18,199.48,198.45,198.46,15066.0,191.5548,191.8434,190.8528,190.8624,15066.0
2021-04-09 10:30:00,198.46,198.97,198.36,198.74,25965.0,190.8624,191.3529,190.7662,191.1317,25965.0
2021-04-09 11:00:00,198.69,198.86,198.05,198.58,18569.0,191.0836,191.2471,190.4681,190.9778,18569.0
2021-04-09 11:30:00,198.54,198.54,197.85,198.32,20779.0,190.9393,190.9393,190.2758,190.7278,20779.0
2021-04-09 12:00:00,198.23,198.23,197.26,197.83,12388.0,190.6412,190.6412,189.7083,190.2565,12388.0
2021-04-09 12:30:00,197.71,197.95,197.18,197.38,9299.0,190.1411,190.3719,189.6314,189.8238,9299.0
2021-04-09 13:00:00,197.44,197.48,196.98,197.29,8041.0,189.8815,189.9199,189.4391,189.7372,8041.0
2021-04-09 13:30:00,197.07,197.47,197.01,197.4,10037.0,189.5256,189.9103,189.4679,189.843,10037.0
2021-04-09 14:00:00,197.47,197.47,196.93,197.37,12871.0,189.9103,189.9103,189.391,189.8141,12871.0
2021-04-09 14:30:00,197.33,197.62,197.24,197.3,7371.0,189.7757,190.0546,189.6891,189.7468,7371.0
2021-04-09 15:00:00,197.41,198.16,197.29,198.16,8552.0,189.8526,190.5739,189.7372,190.5739,8552.0
2021-04-09 15:30:00,198.28,199.2,198.12,199.14,48836.0,190.6893,191.5741,190.5354,191.5164,48836.0
2021-04-12 09:30:00,198.62,199.62,198.62,199.55,12575.0,191.0163,191.978,191.0163,191.9107,12575.0
2021-04-12 10:00:00,199.45,200.4,199.27,200.33,16914.0,191.8145,192.7281,191.6414,192.6608,16914.0
2021-04-12 10:30:00,200.23,200.27,199.72,199.86,12620.0,192.5646,192.6031,192.0742,192.2088,12620.0
2021-04-12 11:00:00,199.82,200.9,199.82,200.9,14764.0,192.1703,193.209,192.1703,193.209,14764.0
2021-04-12 11:30:00,200.91,201.12,200.7,200.77,20534.0,193.2186,193.4206,193.0167,193.084,20534.0
2021-04-12 12:00:00,200.79,200.87,200.35,200.78,10243.0,193.1032,193.1801,192.6801,193.0936,10243.0
2021-04-12 12:30:00,200.86,201.09,200.57,200.57,5893.0,193.1705,193.3917,192.8916,192.8916,5893.0
2021-04-12 13:00:00,200.63,200.63,200.06,200.23,10701.0,192.9493,192.9493,192.4012,192.5646,10701.0
2021-04-12 13:30:00,200.23,200.51,199.96,200.09,13078.0,192.5646,192.8339,192.305,192.43,13078.0
2021-04-12 14:00:00,200.01,200.43,199.86,200.31,21287.0,192.3531,192.757,192.2088,192.6416,21287.0
2021-04-12 14:30:00,200.33,200.44,199.94,200.3,22353.0,192.6608,192.7666,192.2857,192.632,22353.0
2021-04-12 15:00:00,200.3,200.33,199.75,199.81,11191.0,192.632,192.6608,192.103,192.1607,11191.0
2021-04-12 15:30:00,199.91,200.67,199.79,200.62,50217.0,192.2569,192.9878,192.1415,192.9397,50217.0
2021-04-13 09:30:00,200.09,202.01,199.77,202.01,10769.0,192.43,194.2765,192.1223,194.2765,10769.0
2021-04-13 10:00:00,202.09,202.61,201.66,202.24,14468.0,194.3534,194.8535,193.9399,194.4977,14468.0
2021-04-13 10:30:00,202.45,202.64,201.39,201.54,19157.0,194.6997,194.8824,193.6802,193.8245,19157.0
2021-04-13 11:00:00,201.48,201.88,201.48,201.82,13580.0,193.7668,194.1515,193.7668,194.0938,13580.0
2021-04-13 11:30:00,201.84,202.12,201.65,202.0,9542.0,194.113,194.3823,193.9303,194.2669,9542.0
2021-04-13 12:00:00,202.0,202.13,201.79,201.8,6202.0,194.2669,194.3919,194.0649,194.0745,6202.0
2021-04-13 12:30:00,201.8,201.97,201.64,201.78,11543.0,194.0745,194.238,193.9207,194.0553,11543.0
2021-04-13 13:00:00,201.81,202.2,201.5,202.06,16284.0,194.0842,194.4592,193.786,194.3246,16284.0
2021-04-13 13:30:00,202.02,202.26,201.86,202.26,11308.0,194.2861,194.5169,194.1322,194.5169,11308.0
2021-04-13 14:00:00,202.19,203.07,202.05,203.06,9320.0,194.4496,195.2959,194.315,195.2863,9320.0
2021-04-13 14:30:00,203.1,203.24,202.87,202.98,10241.0,195.3248,195.4594,195.1036,195.2094,10241.0
2021-04-13 15:00:00,203.0,203.16,202.88,203.0,12552.0,195.2286,195.3825,195.1132,195.2286,12552.0
2021-04-13 15:30:00,202.96,203.3,202.86,202.91,55621.0,195.1901,195.5171,195.094,195.142,55621.0
2021-04-14 09:30:00,202.88,205.33,202.34,204.9,15988.0,195.1132,197.4694,194.5939,197.0559,15988.0
2021-04-14 10:00:00,204.98,205.75,204.33,205.14,15648.0,197.1328,197.8733,196.5077,197.2867,15648.0
2021-04-14 10:30:00,205.13,205.27,204.03,204.3,16227.0,197.2771,197.4117,196.2192,196.4788,16227.0
2021-04-14 11:00:00,204.32,204.79,204.1,204.33,15408.0,196.4981,196.9501,196.2865,196.5077,15408.0
2021-04-14 11:30:00,204.38,204.41,203.55,203.69,9052.0,196.5558,196.5846,195.7575,195.8922,9052.0
2021-04-14 12:00:00,203.68,204.03,203.63,203.77,10491.0,195.8826,196.2192,195.8345,195.9691,10491.0
2021-04-14 12:30:00,203.77,204.17,203.67,204.17,7756.0,195.9691,196.3538,195.873,196.3538,7756.0
2021-04-14 13:00:00,204.14,204.77,203.9,204.75,12231.0,196.325,196.9308,196.0941,196.9116,12231.0
2021-04-14 13:30:00,204.65,204.92,204.38,204.41,12795.0,196.8154,197.0751,196.5558,196.5846,12795.0
2021-04-14 14:00:00,204.47,204.7,204.25,204.53,18739.0,196.6423,196.8635,196.4308,196.7,18739.0
2021-04-14 14:30:00,204.59,204.59,203.9,203.9,12326.0,196.7577,196.7577,196.0941,196.0941,12326.0
2021-04-14 15:00:00,203.79,204.85,203.74,204.69,16591.0,195.9884,197.0078,195.9403,196.8539,16591.0
2021-04-14 15:30:00,204.8,205.14,204.51,204.85,115941.0,196.9597,197.2867,196.6808,197.0078,115941.0
2021-04-15 09:30:00,205.21,206.59,205.18,206.26,27030.0,197.354,198.6812,197.3251,198.3638,27030.0
2021-04-15 10:00:00,206.38,206.53,205.35,205.58,20445.0,198.4792,198.6235,197.4886,197.7098,20445.0
2021-04-15 10:30:00,205.6,206.78,205.6,206.78,37998.0,197.7291,198.8639,197.7291,198.8639,37998.0
2021-04-15 11:00:00,206.93,208.12,206.75,207.84,96467.0,199.0082,200.1526,198.835,199.8833,96467.0
2021-04-15 11:30:00,207.87,208.13,206.66,207.0,17508.0,199.9122,200.1622,198.7485,199.0755,17508.0
2021-04-15 12:00:00,207.02,207.28,206.87,206.99,15874.0,199.0947,199.3448,198.9504,199.0659,15874.0
2021-04-15 12:30:00,207.0,207.04,206.35,206.56,50861.0,199.0755,199.1139,198.4504,198.6523,50861.0
2021-04-15 13:00:00,206.51,206.95,206.36,206.85,23285.0,198.6042,199.0274,198.46,198.9312,23285.0
2021-04-15 13:30:00,206.88,208.17,206.78,207.43,13797.0,198.9601,200.2007,198.8639,199.489,13797.0
2021-04-15 14:00:00,207.41,207.84,207.23,207.64,7928.0,199.4698,199.8833,199.2967,199.691,7928.0
2021-04-15 14:30:00,207.64,207.8,206.82,206.85,14285.0,199.691,199.8448,198.9024,198.9312,14285.0
2021-04-15 15:00:00,206.83,206.93,206.48,206.64,37036.0,198.912,199.0082,198.5754,198.7293,37036.0
2021-04-15 15:30:00,206.68,207.28,206.56,206.85,121925.0,198.7677,199.3448,198.6523,198.9312,121925.0
2021-04-16 09:30:00,207.94,207.94,205.69,206.98,51256.0,199.9795,199.9795,197.8156,199.0562,51256.0
2021-04-16 10:00:00,206.86,207.31,206.12,206.12,114136.0,198.9408,199.3736,198.2292,198.2292,114136.0
2021-04-16 10:30:00,206.03,206.95,206.0,206.43,48707.0,198.1426,199.0274,198.1138,198.5273,48707.0
2021-04-16 11:00:00,206.34,206.66,206.2,206.39,24765.0,198.4407,198.7485,198.3061,198.4888,24765.0
2021-04-16 11:30:00,206.32,206.82,206.3,206.82,36051.0,198.4215,198.9024,198.4023,198.9024,36051.0
2021-04-16 12:00:00,206.9,207.01,206.24,206.27,11688.0,198.9793,199.0851,198.3446,198.3734,11688.0
2021-04-16 12:30:00,206.26,206.76,206.2,206.68,40147.0,198.3638,198.8447,198.3061,198.7677,40147.0
2021-04-16 13:00:00,206.56,206.97,206.46,206.82,20199.0,198.6523,199.0466,198.5561,198.9024,20199.0
2021-04-16 13:30:00,206.74,207.07,206.69,206.9,11021.0,198.8254,199.1428,198.7773,198.9793,11021.0
2021-04-16 14:00:00,206.89,207.24,206.81,207.15,41856.0,198.9697,199.3063,198.8927,199.2197,41856.0
2021-04-16 14:30:00,207.17,207.85,207.12,207.85,12867.0,199.239,199.8929,199.1909,199.8929,12867.0
2021-04-16 15:00:00,207.9,208.1,207.66,207.93,16848.0,199.941,200.1334,199.7102,199.9699,16848.0
2021-04-16 15:30:00,207.94,208.65,207.76,208.16,97362.0,199.9795,200.6623,199.8064,200.1911,97362.0
2021-04-19 09:30:00,207.94,208.14,207.19,207.52,7479.0,199.9795,200.1718,199.2582,199.5756,7479.0
2021-04-19 10:00:00,207.61,207.81,206.91,207.44,16964.0,199.6621,199.8545,198.9889,199.4986,16964.0
2021-04-19 10:30:00,207.41,207.48,206.67,207.23,15648.0,199.4698,199.5371,198.7581,199.2967,15648.0
2021-04-19 11:00:00,207.32,208.79,207.04,208.79,14334.0,199.3832,200.7969,199.1139,200.7969,14334.0
2021-04-19 11:30:00,208.74,208.76,207.78,208.04,7368.0,200.7489,200.7681,199.8256,200.0757,7368.0
2021-04-19 12:00:00,208.1,208.65,207.98,208.42,6078.0,200.1334,200.6623,200.018,200.4411,6078.0
2021-04-19 12:30:00,208.51,208.62,208.38,208.41,7192.0,200.5277,200.6335,200.4026,200.4315,7192.0
2021-04-19 13:00:00,208.44,208.89,208.4,208.82,6175.0,200.4603,200.8931,200.4219,200.8258,6175.0
2021-04-19 13:30:00,208.93,208.93,208.14,208.45,13839.0,200.9316,200.9316,200.1718,200.47,13839.0
2021-04-19 14:00:00,208.42,209.2,208.42,209.0,51191.0,200.4411,201.1913,200.4411,200.9989,51191.0
2021-04-19 14:30:00,209.07,209.19,208.9,209.13,16567.0,201.0662,201.1816,200.9027,201.1239,16567.0
2021-04-19 15:00:00,209.0,209.08,208.34,208.66,13702.0,200.9989,201.0758,200.3642,200.6719,13702.0
2021-04-19 15:30:00,208.68,208.82,208.52,208.54,48117.0,200.6912,200.8258,200.5373,200.5565,48117.0
2021-04-20 09:30:00,208.92,210.38,208.41,209.51,58620.0,200.922,202.3261,200.4315,201.4894,58620.0
2021-04-20 10:00:00,210.08,210.74,209.22,210.46,39982.0,202.0376,202.6723,201.2105,202.403,39982.0
2021-04-20 10:30:00,210.46,210.9,210.13,210.26,27936.0,202.403,202.8262,202.0856,202.2107,27936.0
2021-04-20 11:00:00,210.11,211.26,209.93,210.49,56596.0,202.0664,203.1724,201.8933,202.4319,56596.0
2021-04-20 11:30:00,210.49,210.53,209.19,209.2,112877.0,202.4319,202.4703,201.1816,201.1913,112877.0
2021-04-20 12:00:00,209.14,209.14,207.94,208.91,12738.0,201.1335,201.1335,199.9795,200.9124,12738.0
2021-04-20 12:30:00,208.81,209.64,208.81,209.64,6176.0,200.8162,201.6144,200.8162,201.6144,6176.0
2021-04-20 13:00:00,209.36,209.45,208.98,209.12,7590.0,201.3451,201.4317,200.9797,201.1143,7590.0
2021-04-20 13:30:00,209.0,209.39,208.92,209.38,11798.0,200.9989,201.374,200.922,201.3644,11798.0
2021-04-20 14:00:00,209.15,209.25,208.88,209.13,13491.0,201.1432,201.2393,200.8835,201.1239,13491.0
2021-04-20 14:30:00,209.23,209.23,208.57,208.66,9677.0,201.2201,201.2201,200.5854,200.6719,9677.0
2021-04-20 15:00:00,208.72,209.21,208.49,208.79,18597.0,200.7296,201.2009,200.5084,200.7969,18597.0
2021-04-20 15:30:00,208.83,209.42,208.69,209.22,63957.0,200.8354,201.4028,200.7008,201.2105,63957.0
2021-04-21 09:30:00,210.48,210.88,209.17,210.78,20753.0,202.4222,202.8069,201.1624,202.7108,20753.0
2021-04-21 10:00:00,210.62,210.62,208.98,209.36,13674.0,202.5569,202.5569,200.9797,201.3451,13674.0
2021-04-21 10:30:00,209.39,210.25,209.3,210.25,12070.0,201.374,202.2011,201.2874,202.2011,12070.0
2021-04-21 11:00:00,210.19,210.47,209.91,210.39,13660.0,202.1434,202.4126,201.8741,202.3357,13660.0
2021-04-21 11:30:00,210.34,210.51,210.02,210.5,13783.0,202.2876,202.4511,201.9799,202.4415,13783.0
2021-04-21 12:00:00,210.44,210.73,210.26,210.44,5439.0,202.3838,202.6627,202.2107,202.3838,5439.0
2021-04-21 12:30:00,210.49,210.95,210.39,210.92,7233.0,202.4319,202.8743,202.3357,202.8454,7233.0
2021-04-21 13:00:00,211.04,211.45,211.01,211.45,7642.0,202.9608,203.3551,202.932,203.3551,7642.0
2021-04-21 13:30:00,211.33,211.61,211.25,211.51,8546.0,203.2397,203.509,203.1628,203.4128,8546.0
2021-04-21 14:00:00,211.56,212.04,211.42,211.98,8175.0,203.4609,203.9225,203.3263,203.8648,8175.0
2021-04-21 14:30:00,212.01,212.02,211.65,211.77,10013.0,203.8937,203.9033,203.5475,203.6629,10013.0
2021-04-21 15:00:00,211.75,211.91,211.56,211.87,14627.0,203.6436,203.7975,203.4609,203.759,14627.0
2021-04-21 15:30:00,211.89,212.65,211.8,212.54,93440.0,203.7783,204.5092,203.6917,204.4034,93440.0
2021-04-22 09:30:00,212.21,212.55,210.83,210.92,14776.0,204.086,204.413,202.7588,202.8454,14776.0
2021-04-22 10:00:00,210.98,211.09,210.17,210.71,12962.0,202.9031,203.0089,202.1241,202.6434,12962.0
2021-04-22 10:30:00,210.89,211.8,210.81,211.77,15327.0,202.8166,203.6917,202.7396,203.6629,15327.0
2021-04-22 11:00:00,211.78,212.26,211.78,212.13,10888.0,203.6725,204.1341,203.6725,204.0091,10888.0
2021-04-22 11:30:00,212.02,212.78,212.02,212.77,11898.0,203.9033,204.6342,203.9033,204.6246,11898.0
2021-04-22 12:00:00,212.7,212.82,212.5,212.74,14724.0,204.5573,204.6727,204.3649,204.5957,14724.0
2021-04-22 12:30:00,212.79,213.09,212.64,213.0,11777.0,204.6438,204.9323,204.4996,204.8458,11777.0
2021-04-22 13:00:00,213.03,213.03,212.12,212.88,23234.0,204.8746,204.8746,203.9995,204.7304,23234.0
2021-04-22 13:30:00,212.81,213.13,211.77,212.23,21686.0,204.6631,204.9708,203.6629,204.1053,21686.0
2021-04-22 14:00:00,212.21,213.19,212.07,213.16,17720.0,204.086,205.0285,203.9514,204.9997,17720.0
2021-04-22 14:30:00,213.18,213.5,212.82,213.14,13978.0,205.0189,205.3266,204.6727,204.9804,13978.0
2021-04-22 15:00:00,213.17,213.26,212.61,213.0,19738.0,205.0093,205.0958,204.4707,204.8458,19738.0
2021-04-22 15:30:00,213.0,213.19,212.3,212.39,62837.0,204.8458,205.0285,204.1726,204.2591,62837.0
2021-04-23 09:30:00,212.94,212.94,210.75,212.0,28092.0,204.7881,204.7881,202.6819,203.8841,28092.0
2021-04-23 10:00:00,212.02,212.11,211.32,211.74,19490.0,203.9033,203.9898,203.2301,203.634,19490.0
2021-04-23 10:30:00,211.82,213.52,211.71,213.52,91320.0,203.711,205.3459,203.6052,205.3459,91320.0
2021-04-23 11:00:00,213.52,213.52,212.69,212.79,11749.0,205.3459,205.3459,204.5476,204.6438,11749.0
2021-04-23 11:30:00,212.89,213.35,212.76,213.07,15271.0,204.74,205.1824,204.615,204.9131,15271.0
2021-04-23 12:00:00,213.11,213.61,213.01,213.22,16075.0,204.9516,205.4324,204.8554,205.0574,16075.0
2021-04-23 12:30:00,213.26,214.15,213.26,213.77,24717.0,205.0958,205.9518,205.0958,205.5863,24717.0
2021-04-23 13:00:00,213.78,214.04,213.51,213.96,17927.0,205.5959,205.846,205.3363,205.769,17927.0
2021-04-23 13:30:00,213.87,214.0,213.47,213.89,17226.0,205.6825,205.8075,205.2978,205.7017,17226.0
2021-04-23 14:00:00,213.93,214.42,213.5,214.41,17949.0,205.7402,206.2114,205.3266,206.2018,17949.0
2021-04-23 14:30:00,214.43,214.99,214.21,214.89,20349.0,206.221,206.7596,206.0095,206.6634,20349.0
2021-04-23 15:00:00,214.9,215.47,214.9,215.18,30447.0,206.673,207.2212,206.673,206.9423,30447.0
2021-04-23 15:30:00,215.16,215.28,214.65,214.95,82806.0,206.9231,207.0385,206.4326,206.7211,82806.0
2021-04-26 09:30:00,214.96,215.5,214.0,215.39,15527.0,206.7307,207.2501,205.8075,207.1443,15527.0
2021-04-26 10:00:00,215.23,215.58,214.69,215.02,6758.0,206.9904,207.327,206.4711,206.7884,6758.0
2021-04-26 10:30:00,215.16,216.01,215.16,215.52,16575.0,206.9231,207.7405,206.9231,207.2693,16575.0
2021-04-26 11:00:00,215.46,215.8,215.33,215.53,10439.0,207.2116,207.5386,207.0866,207.2789,10439.0
2021-04-26 11:30:00,215.35,215.54,215.16,215.45,6885.0,207.1058,207.2885,206.9231,207.202,6885.0
2021-04-26 12:00:00,215.35,215.83,215.35,215.82,38623.0,207.1058,207.5674,207.1058,207.5578,38623.0
2021-04-26 12:30:00,215.78,216.29,215.78,216.15,27883.0,207.5194,208.0098,207.5194,207.8752,27883.0
2021-04-26 13:00:00,216.08,216.33,215.77,216.09,4732.0,207.8079,208.0483,207.5097,207.8175,4732.0
2021-04-26 13:30:00,216.19,216.19,215.79,215.99,6415.0,207.9137,207.9137,207.529,207.7213,6415.0
2021-04-26 14:00:00,216.07,216.5,215.83,216.4,5600.0,207.7982,208.2118,207.5674,208.1156,5600.0
2021-04-26 14:30:00,216.39,216.74,216.28,216.58,8469.0,208.106,208.4426,208.0002,208.2887,8469.0
2021-04-26 15:00:00,216.48,216.61,216.16,216.27,11535.0,208.1926,208.3176,207.8848,207.9906,11535.0
2021-04-26 15:30:00,216.17,216.71,216.1,216.47,70607.0,207.8944,208.4137,207.8271,208.1829,70607.0
2021-04-27 09:30:00,213.0,214.38,212.53,213.05,144294.0,204.8458,206.1729,204.3938,204.8939,144294.0
2021-04-27 10:00:00,213.05,213.36,212.36,212.42,99594.0,204.8939,205.192,204.2303,204.288,99594.0
2021-04-27 10:30:00,212.5,212.8,212.22,212.6,74322.0,204.3649,204.6534,204.0956,204.4611,74322.0
2021-04-27 11:00:00,212.6,213.06,212.26,212.69,49389.0,204.4611,204.9035,204.1341,204.5476,49389.0
2021-04-27 11:30:00,212.58,213.09,212.13,212.9,31257.0,204.4419,204.9323,204.0091,204.7496,31257.0
2021-04-27 12:00:00,212.96,213.76,212.86,213.57,52537.0,204.8073,205.5767,204.7111,205.394,52537.0
2021-04-27 12:30:00,213.58,213.58,213.11,213.54,41734.0,205.4036,205.4036,204.9516,205.3651,41734.0
2021-04-27 13:00:00,213.5,213.64,212.81,213.4,21998.0,205.3266,205.4613,204.6631,205.2305,21998.0
2021-04-27 13:30:00,213.42,213.7,213.07,213.59,53323.0,205.2497,205.519,204.9131,205.4132,53323.0
2021-04-27 14:00:00,213.57,213.76,213.41,213.59,17791.0,205.394,205.5767,205.2401,205.4132,17791.0
2021-04-27 14:30:00,213.55,213.56,213.22,213.35,30197.0,205.3747,205.3843,205.0574,205.1824,30197.0
2021-04-27 15:00:00,213.37,213.61,212.31,213.04,297858.0,205.2016,205.4324,204.1822,204.8842,297858.0
2021-04-27 15:30:00,213.0,213.2,212.18,212.49,137742.0,204.8458,205.0381,204.0572,204.3553,137742.0
2021-04-28 09:30:00,212.08,212.39,210.74,210.96,31037.0,203.961,204.2591,202.6723,202.8839,31037.0
2021-04-28 10:00:00,210.99,211.79,210.66,211.64,29520.0,202.9127,203.6821,202.5954,203.5378,29520.0
2021-04-28 10:30:00,211.53,211.63,210.94,211.22,27135.0,203.4321,203.5282,202.8646,203.1339,27135.0
2021-04-28 11:00:00,211.28,211.59,211.16,211.24,17400.0,203.1916,203.4898,203.0762,203.1532,17400.0
2021-04-28 11:30:00,211.19,211.45,210.98,211.01,16157.0,203.1051,203.3551,202.9031,202.932,16157.0
2021-04-28 12:00:00,210.99,211.22,210.84,210.89,11121.0,202.9127,203.1339,202.7685,202.8166,11121.0
2021-04-28 12:30:00,210.81,211.2,210.74,210.97,8751.0,202.7396,203.1147,202.6723,202.8935,8751.0
2021-04-28 13:00:00,211.01,211.18,210.88,210.99,17048.0,202.932,203.0955,202.8069,202.9127,17048.0
2021-04-28 13:30:00,211.0,211.09,210.79,210.79,17410.0,202.9223,203.0089,202.7204,202.7204,17410.0
2021-04-28 14:00:00,210.78,211.28,210.63,210.91,45047.0,202.7108,203.1916,202.5665,202.8358,45047.0
2021-04-28 14:30:00,210.85,211.72,210.82,211.23,21360.0,202.7781,203.6148,202.7492,203.1435,21360.0
2021-04-28 15:00:00,211.23,211.36,210.85,211.01,27411.0,203.1435,203.2686,202.7781,202.932,27411.0
2021-04-28 15:30:00,211.04,211.33,210.77,210.87,103323.0,202.9608,203.2397,202.7011,202.7973,103323.0
2021-04-29 09:30:00,211.58,212.12,210.69,210.99,55432.0,203.4801,203.9995,202.6242,202.9127,55432.0
2021-04-29 10:00:00,210.62,210.88,210.28,210.5,39142.0,202.5569,202.8069,202.2299,202.4415,39142.0
2021-04-29 10:30:00,210.5,211.47,210.5,211.17,77044.0,202.4415,203.3743,202.4415,203.0858,77044.0
2021-04-29 11:00:00,211.19,211.71,211.08,211.71,34563.0,203.1051,203.6052,202.9993,203.6052,34563.0
2021-04-29 11:30:00,211.61,212.36,211.5,212.22,30284.0,203.509,204.2303,203.4032,204.0956,30284.0
2021-04-29 12:00:00,212.24,212.42,211.41,211.61,10038.0,204.1149,204.288,203.3166,203.509,10038.0
2021-04-29 12:30:00,211.48,211.81,211.11,211.74,6959.0,203.384,203.7013,203.0281,203.634,6959.0
2021-04-29 13:00:00,211.77,211.86,211.49,211.69,7925.0,203.6629,203.7494,203.3936,203.5859,7925.0
2021-04-29 13:30:00,211.62,211.75,211.52,211.54,8505.0,203.5186,203.6436,203.4224,203.4417,8505.0
2021-04-29 14:00:00,211.52,212.03,211.5,211.71,8753.0,203.4224,203.9129,203.4032,203.6052,8753.0
2021-04-29 14:30:00,211.8,212.39,211.76,212.09,40077.0,203.6917,204.2591,203.6532,203.9706,40077.0
2021-04-29 15:00:00,212.02,212.5,212.01,212.5,22092.0,203.9033,204.3649,203.8937,204.3649,22092.0
2021-04-29 15:30:00,212.48,213.24,212.45,212.9,116296.0,204.3457,205.0766,204.3168,204.7496,116296.0
2021-04-30 09:30:00,212.95,213.12,212.03,213.0,12734.0,204.7977,204.9612,203.9129,204.8458,12734.0
2021-04-30 10:00:00,212.91,213.14,211.18,211.23,202949.0,204.7592,204.9804,203.0955,203.1435,202949.0
2021-04-30 10:30:00,211.35,211.92,210.73,211.92,11934.0,203.2589,203.8071,202.6627,203.8071,11934.0
2021-04-30 11:00:00,211.7,212.02,210.85,211.1,41527.0,203.5955,203.9033,202.7781,203.0185,41527.0
2021-04-30 11:30:00,211.1,211.4,210.71,211.06,9313.0,203.0185,203.307,202.6434,202.98,9313.0
2021-04-30 12:00:00,211.02,211.15,210.69,211.06,27850.0,202.9416,203.0666,202.6242,202.98,27850.0
2021-04-30 12:30:00,211.18,211.18,210.55,210.65,6834.0,203.0955,203.0955,202.4896,202.5857,6834.0
2021-04-30 13:00:00,210.75,211.24,210.63,211.09,10261.0,202.6819,203.1532,202.5665,203.0089,10261.0
2021-04-30 13:30:00,211.07,211.21,210.21,210.39,7671.0,202.9897,203.1243,202.1626,202.3357,7671.0
2021-04-30 14:00:00,210.38,210.72,209.26,209.9,49693.0,202.3261,202.6531,201.249,201.8645,49693.0
2021-04-30 14:30:00,209.94,209.94,209.04,209.77,21896.0,201.9029,201.9029,201.0374,201.7394,21896.0
2021-04-30 15:00:00,209.72,210.9,209.72,210.75,27287.0,201.6913,202.8262,201.6913,202.6819,27287.0
2021-04-30 15:30:00,210.79,211.33,210.16,211.07,159401.0,202.7204,203.2397,202.1145,202.9897,159401.0
2021-05-03 09:30:00,212.84,212.84,211.39,211.83,17428.0,204.6919,204.6919,203.2974,203.7206,17428.0
2021-05-03 10:00:00,211.83,212.02,211.26,211.73,28216.0,203.7206,203.9033,203.1724,203.6244,28216.0
2021-05-03 10:30:00,211.74,213.62,211.65,213.14,23687.0,203.634,205.442,203.5475,204.9804,23687.0
2021-05-03 11:00:00,213.18,214.53,212.52,214.42,26099.0,205.0189,206.3172,204.3842,206.2114,26099.0
2021-05-03 11:30:00,214.42,214.63,214.26,214.47,24064.0,206.2114,206.4134,206.0575,206.2595,24064.0
2021-05-03 12:00:00,214.46,214.73,213.96,213.96,26967.0,206.2499,206.5095,205.769,205.769,26967.0
2021-05-03 12:30:00,214.06,214.74,214.06,214.74,13032.0,205.8652,206.5192,205.8652,206.5192,13032.0
2021-05-03 13:00:00,214.8,214.84,214.46,214.59,9388.0,206.5769,206.6153,206.2499,206.3749,9388.0
2021-05-03 13:30:00,214.56,214.59,214.04,214.2,9123.0,206.3461,206.3749,205.846,205.9998,9123.0
2021-05-03 14:00:00,214.22,214.22,213.53,213.65,8189.0,206.0191,206.0191,205.3555,205.4709,8189.0
2021-05-03 14:30:00,213.68,214.14,213.68,214.1,16768.0,205.4997,205.9421,205.4997,205.9037,16768.0
2021-05-03 15:00:00,214.04,214.09,213.78,214.02,27308.0,205.846,205.894,205.5959,205.8267,27308.0
2021-05-03 15:30:00,213.94,214.15,213.2,213.47,59899.0,205.7498,205.9518,205.0381,205.2978,59899.0
2021-05-04 09:30:00,212.8,213.39,211.79,213.19,15649.0,204.6534,205.2208,203.6821,205.0285,15649.0
2021-05-04 10:00:00,213.12,213.62,212.12,212.55,12307.0,204.9612,205.442,203.9995,204.413,12307.0
2021-05-04 10:30:00,212.16,212.7,211.53,211.75,10111.0,204.0379,204.5573,203.4321,203.6436,10111.0
2021-05-04 11:00:00,211.67,212.25,211.56,212.25,11644.0,203.5667,204.1245,203.4609,204.1245,11644.0
2021-05-04 11:30:00,212.22,212.26,211.75,211.97,40162.0,204.0956,204.1341,203.6436,203.8552,40162.0
2021-05-04 12:00:00,211.96,212.07,211.17,211.52,27989.0,203.8456,203.9514,203.0858,203.4224,27989.0
2021-05-04 12:30:00,211.48,212.03,211.33,211.89,7914.0,203.384,203.9129,203.2397,203.7783,7914.0
2021-05-04 13:00:00,211.91,212.38,211.7,212.32,9964.0,203.7975,204.2495,203.5955,204.1918,9964.0
2021-05-04 13:30:00,212.34,212.35,211.86,212.14,7304.0,204.211,204.2207,203.7494,204.0187,7304.0
2021-05-04 14:00:00,212.01,212.49,211.75,212.0,7172.0,203.8937,204.3553,203.6436,203.8841,7172.0
2021-05-04 14:30:00,212.0,212.11,211.76,211.98,28342.0,203.8841,203.9898,203.6532,203.8648,28342.0
2021-05-04 15:00:00,211.73,211.92,211.54,211.92,13035.0,203.6244,203.8071,203.4417,203.8071,13035.0
2021-05-04 15:30:00,211.94,212.25,211.69,212.08,166725.0,203.8264,204.1245,203.5859,203.961,166725.0
2021-05-05 09:30:00,212.61,212.61,209.34,209.58,11301.0,204.4707,204.4707,201.3259,201.5567,11301.0
2021-05-05 10:00:00,209.61,209.77,208.75,208.94,13216.0,201.5856,201.7394,200.7585,200.9412,13216.0
2021-05-05 10:30:00,208.88,209.69,208.73,209.14,15512.0,200.8835,201.6625,200.7392,201.1335,15512.0
2021-05-05 11:00:00,209.11,210.18,209.1,210.13,7302.0,201.1047,202.1337,201.0951,202.0856,7302.0
2021-05-05 11:30:00,210.04,210.27,209.84,210.27,16999.0,201.9991,202.2203,201.8067,202.2203,16999.0
2021-05-05 12:00:00,210.31,210.85,210.3,210.51,7193.0,202.2588,202.7781,202.2491,202.4511,7193.0
2021-05-05 12:30:00,210.54,210.92,210.32,210.33,51189.0,202.48,202.8454,202.2684,202.278,51189.0
2021-05-05 13:00:00,210.38,210.46,209.87,209.98,13937.0,202.3261,202.403,201.8356,201.9414,13937.0
2021-05-05 13:30:00,210.0,210.07,209.8,209.98,12180.0,201.9606,202.0279,201.7683,201.9414,12180.0
2021-05-05 14:00:00,209.99,210.06,209.82,209.88,14231.0,201.951,202.0183,201.7875,201.8452,14231.0
2021-05-05 14:30:00,209.99,210.13,209.46,209.71,61478.0,201.951,202.0856,201.4413,201.6817,61478.0
2021-05-05 15:00:00,209.65,210.04,209.49,210.03,19004.0,201.624,201.9991,201.4701,201.9895,19004.0
2021-05-05 15:30:00,210.02,210.06,209.26,209.41,124162.0,201.9799,202.0183,201.249,201.3932,124162.0
2021-05-06 09:30:00,209.06,210.31,208.56,210.22,15144.0,201.0566,202.2588,200.5758,202.1722,15144.0
2021-05-06 10:00:00,210.0,210.27,208.53,208.53,9634.0,201.9606,202.2203,200.5469,200.5469,9634.0
2021-05-06 10:30:00,208.51,208.96,208.14,208.64,12270.0,200.5277,200.9604,200.1718,200.6527,12270.0
2021-05-06 11:00:00,208.82,209.25,208.34,208.87,17010.0,200.8258,201.2393,200.3642,200.8739,17010.0
2021-05-06 11:30:00,208.87,209.22,208.79,208.98,34421.0,200.8739,201.2105,200.7969,200.9797,34421.0
2021-05-06 12:00:00,209.07,209.52,208.91,209.45,9095.0,201.0662,201.499,200.9124,201.4317,9095.0
2021-05-06 12:30:00,209.34,209.37,208.97,209.08,29743.0,201.3259,201.3547,200.9701,201.0758,29743.0
2021-05-06 13:00:00,209.13,209.28,208.88,209.19,10777.0,201.1239,201.2682,200.8835,201.1816,10777.0
2021-05-06 13:30:00,209.34,209.34,208.74,208.75,10483.0,201.3259,201.3259,200.7489,200.7585,10483.0
2021-05-06 14:00:00,208.73,208.76,208.08,208.22,11943.0,200.7392,200.7681,200.1141,200.2488,11943.0
2021-05-06 14:30:00,208.4,208.84,208.2,208.63,13399.0,200.4219,200.845,200.2295,200.6431,13399.0
2021-05-06 15:00:00,208.69,209.33,208.56,209.16,18242.0,200.7008,201.3163,200.5758,201.1528,18242.0
2021-05-06 15:30:00,209.24,210.31,209.19,210.3,114317.0,201.2297,202.2588,201.1816,202.2491,114317.0
2021-05-07 09:30:00,210.48,212.25,210.48,211.96,28909.0,202.4222,204.1245,202.4222,203.8456,28909.0
2021-05-07 10:00:00,212.31,212.92,211.9,212.9,21317.0,204.1822,204.7688,203.7879,204.7496,21317.0
2021-05-07 10:30:00,212.88,213.02,212.25,212.46,10386.0,204.7304,204.865,204.1245,204.3264,10386.0
2021-05-07 11:00:00,212.55,213.09,212.38,213.09,10228.0,204.413,204.9323,204.2495,204.9323,10228.0
2021-05-07 11:30:00,213.14,213.65,213.09,213.6,7177.0,204.9804,205.4709,204.9323,205.4228,7177.0
2021-05-07 12:00:00,213.48,213.88,213.19,213.81,12129.0,205.3074,205.6921,205.0285,205.6248,12129.0
2021-05-07 12:30:00,213.74,213.94,213.49,213.73,7509.0,205.5574,205.7498,205.317,205.5478,7509.0
2021-05-07 13:00:00,213.78,213.82,213.46,213.72,8208.0,205.5959,205.6344,205.2882,205.5382,8208.0
2021-05-07 13:30:00,213.64,213.76,212.77,213.08,59880.0,205.4613,205.5767,204.6246,204.9227,59880.0
2021-05-07 14:00:00,213.0,213.25,212.87,213.14,9622.0,204.8458,205.0862,204.7208,204.9804,9622.0
2021-05-07 14:30:00,213.08,213.18,212.55,212.65,28075.0,204.9227,205.0189,204.413,204.5092,28075.0
2021-05-07 15:00:00,212.56,212.61,212.01,212.3,33602.0,204.4226,204.4707,203.8937,204.1726,33602.0
2021-05-07 15:30:00,212.45,212.46,211.28,211.48,68995.0,204.3168,204.3264,203.1916,203.384,68995.0
2021-05-10 09:30:00,211.94,211.94,210.26,210.61,19555.0,203.8264,203.8264,202.2107,202.5473,19555.0
2021-05-10 10:00:00,210.43,210.49,209.49,209.81,35248.0,202.3742,202.4319,201.4701,201.7779,35248.0
2021-05-10 10:30:00,209.75,209.9,209.39,209.65,76983.0,201.7202,201.8645,201.374,201.624,76983.0
2021-05-10 11:00:00,209.66,209.77,209.51,209.64,46933.0,201.6336,201.7394,201.4894,201.6144,46933.0
2021-05-10 11:30:00,209.66,210.46,209.58,210.4,21330.0,201.6336,202.403,201.5567,202.3453,21330.0
2021-05-10 12:00:00,210.44,211.49,210.44,211.18,12855.0,202.3838,203.3936,202.3838,203.0955,12855.0
2021-05-10 12:30:00,211.12,211.31,210.23,210.37,9448.0,203.0377,203.2205,202.1818,202.3165,9448.0
2021-05-10 13:00:00,210.39,210.7,209.88,209.9,14226.0,202.3357,202.6338,201.8452,201.8645,14226.0
2021-05-10 13:30:00,209.75,209.81,209.37,209.62,12514.0,201.7202,201.7779,201.3547,201.5952,12514.0
2021-05-10 14:00:00,209.5,209.56,208.4,208.84,12388.0,201.4798,201.5375,200.4219,200.845,12388.0
2021-05-10 14:30:00,208.71,209.01,207.9,208.11,13831.0,200.72,201.0085,199.941,200.143,13831.0
2021-05-10 15:00:00,208.23,208.55,208.08,208.3,14031.0,200.2584,200.5661,200.1141,200.3257,14031.0
2021-05-10 15:30:00,208.22,208.44,207.59,207.59,57841.0,200.2488,200.4603,199.6429,199.6429,57841.0
2021-05-11 09:30:00,206.76,206.9,203.95,205.29,40021.0,198.8447,198.9793,196.1422,197.4309,40021.0
2021-05-11 10:00:00,205.44,206.37,203.97,204.03,52871.0,197.5752,198.4696,196.1615,196.2192,52871.0
2021-05-11 10:30:00,204.03,205.44,203.99,205.2,75035.0,196.2192,197.5752,196.1807,197.3444,75035.0
2021-05-11 11:00:00,205.26,205.69,204.88,205.5,11316.0,197.4021,197.8156,197.0366,197.6329,11316.0
2021-05-11 11:30:00,205.52,205.79,204.59,204.94,11579.0,197.6521,197.9118,196.7577,197.0943,11579.0
2021-05-11 12:00:00,204.78,205.01,204.47,204.79,9746.0,196.9405,197.1617,196.6423,196.9501,9746.0
2021-05-11 12:30:00,204.71,204.94,203.84,203.84,9149.0,196.8731,197.0943,196.0364,196.0364,9149.0
2021-05-11 13:00:00,204.11,204.25,203.23,203.63,14823.0,196.2961,196.4308,195.4498,195.8345,14823.0
2021-05-11 13:30:00,203.67,204.97,203.53,204.84,20351.0,195.873,197.1232,195.7383,196.9982,20351.0
2021-05-11 14:00:00,204.87,205.39,204.85,205.31,22294.0,197.027,197.5271,197.0078,197.4502,22294.0
2021-05-11 14:30:00,205.23,205.46,204.98,205.26,18334.0,197.3732,197.5944,197.1328,197.4021,18334.0
2021-05-11 15:00:00,205.19,205.48,204.95,205.03,26606.0,197.3348,197.6137,197.104,197.1809,26606.0
2021-05-11 15:30:00,205.0,205.03,203.94,204.65,71111.0,197.152,197.1809,196.1326,196.8154,71111.0
2021-05-12 09:30:00,203.34,203.37,200.36,201.45,41326.0,195.5556,195.5844,192.6897,193.7379,41326.0
2021-05-12 10:00:00,201.45,201.91,200.58,201.12,24044.0,193.7379,194.1803,192.9012,193.4206,24044.0
2021-05-12 10:30:00,201.15,201.32,200.48,200.96,13040.0,193.4494,193.6129,192.8051,193.2667,13040.0
2021-05-12 11:00:00,201.03,201.6,200.46,200.95,16272.0,193.334,193.8822,192.7858,193.2571,16272.0
2021-05-12 11:30:00,200.76,201.13,199.86,200.08,16444.0,193.0744,193.4302,192.2088,192.4204,16444.0
2021-05-12 12:00:00,200.21,200.48,199.86,200.15,10588.0,192.5454,192.8051,192.2088,192.4877,10588.0
2021-05-12 12:30:00,200.04,200.12,199.5,199.64,11853.0,192.3819,192.4589,191.8626,191.9972,11853.0
2021-05-12 13:00:00,199.52,200.37,199.47,200.0,12797.0,191.8818,192.6993,191.8337,192.3435,12797.0
2021-05-12 13:30:00,200.17,200.63,200.03,200.14,18198.0,192.5069,192.9493,192.3723,192.4781,18198.0
2021-05-12 14:00:00,200.13,200.13,199.4,199.59,13918.0,192.4685,192.4685,191.7664,191.9491,13918.0
2021-05-12 14:30:00,199.58,200.1,199.44,199.84,14937.0,191.9395,192.4396,191.8049,192.1896,14937.0
2021-05-12 15:00:00,199.82,199.82,198.49,198.54,18041.0,192.1703,192.1703,190.8913,190.9393,18041.0
2021-05-12 15:30:00,198.5,198.58,197.51,197.71,95884.0,190.9009,190.9778,189.9488,190.1411,95884.0
2021-05-13 09:30:00,198.71,199.53,197.69,198.36,12193.0,191.1028,191.8914,190.1219,190.7662,12193.0
2021-05-13 10:00:00,198.51,199.38,198.21,198.85,11527.0,190.9105,191.7472,190.622,191.2375,11527.0
2021-05-13 10:30:00,198.93,199.61,198.83,199.6,15177.0,191.3144,191.9684,191.2182,191.9588,15177.0
2021-05-13 11:00:00,199.61,199.75,199.07,199.19,7831.0,191.9684,192.103,191.4491,191.5645,7831.0
2021-05-13 11:30:00,199.35,200.06,199.34,199.67,6670.0,191.7183,192.4012,191.7087,192.0261,6670.0
2021-05-13 12:00:00,199.65,199.77,198.81,198.89,9842.0,192.0069,192.1223,191.199,191.2759,9842.0
2021-05-13 12:30:00,198.83,199.03,198.23,198.34,8008.0,191.2182,191.4106,190.6412,190.747,8008.0
2021-05-13 13:00:00,198.33,198.52,197.83,198.34,15596.0,190.7374,190.9201,190.2565,190.747,15596.0
2021-05-13 13:30:00,198.32,198.37,197.84,198.16,18013.0,190.7278,190.7759,190.2661,190.5739,18013.0
2021-05-13 14:00:00,198.04,199.17,198.04,199.17,12229.0,190.4585,191.5452,190.4585,191.5452,12229.0
2021-05-13 14:30:00,199.1,199.34,198.6,199.04,16051.0,191.4779,191.7087,190.997,191.4202,16051.0
2021-05-13 15:00:00,198.93,199.17,198.54,199.05,24472.0,191.3144,191.5452,190.9393,191.4298,24472.0
2021-05-13 15:30:00,199.09,199.95,198.89,198.93,58515.0,191.4683,192.2954,191.2759,191.3144,58515.0
2021-05-14 09:30:00,199.92,200.57,199.05,199.75,10769.0,192.2665,192.8916,191.4298,192.103,10769.0
2021-05-14 10:00:00,199.96,199.96,198.56,198.8,27180.0,192.305,192.305,190.9586,191.1894,27180.0
2021-05-14 10:30:00,198.61,199.3,198.61,199.03,18626.0,191.0067,191.6702,191.0067,191.4106,18626.0
2021-05-14 11:00:00,199.02,199.18,198.8,198.93,29947.0,191.401,191.5548,191.1894,191.3144,29947.0
2021-05-14 11:30:00,198.94,199.1,198.41,198.41,10793.0,191.324,191.4779,190.8143,190.8143,10793.0
2021-05-14 12:00:00,198.52,199.39,198.18,199.05,32844.0,190.9201,191.7568,190.5931,191.4298,32844.0
2021-05-14 12:30:00,199.15,199.48,198.97,199.25,28851.0,191.526,191.8434,191.3529,191.6222,28851.0
2021-05-14 13:00:00,199.27,199.38,198.99,199.0,17216.0,191.6414,191.7472,191.3721,191.3817,17216.0
2021-05-14 13:30:00,199.03,199.42,199.0,199.2,23787.0,191.4106,191.7857,191.3817,191.5741,23787.0
2021-05-14 14:00:00,199.2,199.22,198.7,198.73,14146.0,191.5741,191.5933,191.0932,191.1221,14146.0
2021-05-14 14:30:00,198.78,198.83,198.24,198.35,13198.0,191.1702,191.2182,190.6508,190.7566,13198.0
2021-05-14 15:00:00,198.37,198.44,197.9,198.1,14978.0,190.7759,190.8432,190.3238,190.5162,14978.0
2021-05-14 15:30:00,198.05,198.15,197.64,197.78,89880.0,190.4681,190.5643,190.0738,190.2084,89880.0
2021-05-17 09:30:00,197.42,198.94,197.24,198.61,59143.0,189.8622,191.324,189.6891,191.0067,59143.0
2021-05-17 10:00:00,198.7,198.79,196.97,197.34,22547.0,191.0932,191.1798,189.4294,189.7853,22547.0
2021-05-17 10:30:00,197.14,197.17,196.26,196.61,20225.0,189.5929,189.6218,188.7466,189.0832,20225.0
2021-05-17 11:00:00,196.63,196.99,196.29,196.63,26321.0,189.1025,189.4487,188.7755,189.1025,26321.0
2021-05-17 11:30:00,196.69,197.36,196.55,197.34,30840.0,189.1602,189.8045,189.0255,189.7853,30840.0
2021-05-17 12:00:00,197.31,197.34,197.03,197.27,25439.0,189.7564,189.7853,189.4872,189.718,25439.0
2021-05-17 12:30:00,197.2,197.3,197.1,197.22,12849.0,189.6506,189.7468,189.5545,189.6699,12849.0
2021-05-17 13:00:00,197.2,197.26,197.06,197.18,13309.0,189.6506,189.7083,189.516,189.6314,13309.0
2021-05-17 13:30:00,197.12,197.22,196.73,197.17,22744.0,189.5737,189.6699,189.1986,189.6218,22744.0
2021-05-17 14:00:00,197.12,197.58,197.12,197.33,12383.0,189.5737,190.0161,189.5737,189.7757,12383.0
2021-05-17 14:30:00,197.34,197.42,197.11,197.28,22815.0,189.7853,189.8622,189.5641,189.7276,22815.0
2021-05-17 15:00:00,197.21,197.48,196.89,197.04,29377.0,189.6603,189.9199,189.3525,189.4968,29377.0
2021-05-17 15:30:00,197.03,197.29,196.46,196.56,94252.0,189.4872,189.7372,188.939,189.0351,94252.0
2021-05-18 09:30:00,196.56,197.1,195.32,195.75,20784.0,189.0351,189.5545,187.8426,188.2562,20784.0
2021-05-18 10:00:00,195.61,195.75,194.98,195.34,21396.0,188.1215,188.2562,187.5156,187.8618,21396.0
2021-05-18 10:30:00,195.23,195.38,194.63,194.73,19949.0,187.7561,187.9003,187.179,187.2752,19949.0
2021-05-18 11:00:00,194.66,195.2,194.62,194.93,34548.0,187.2079,187.7272,187.1694,187.4675,34548.0
2021-05-18 11:30:00,194.98,195.38,194.7,194.85,28094.0,187.5156,187.9003,187.2464,187.3906,28094.0
2021-05-18 12:00:00,194.92,195.47,194.88,195.41,26838.0,187.4579,187.9869,187.4195,187.9292,26838.0
2021-05-18 12:30:00,195.48,195.66,195.32,195.44,23383.0,187.9965,188.1696,187.8426,187.958,23383.0
2021-05-18 13:00:00,195.57,196.57,195.46,196.23,19219.0,188.083,189.0448,187.9773,188.7178,19219.0
2021-05-18 13:30:00,196.26,196.58,196.18,196.39,18622.0,188.7466,189.0544,188.6697,188.8717,18622.0
2021-05-18 14:00:00,196.42,196.45,195.77,195.83,11793.0,188.9005,188.9294,188.2754,188.3331,11793.0
2021-05-18 14:30:00,195.91,196.22,195.73,196.15,16833.0,188.41,188.7082,188.2369,188.6408,16833.0
2021-05-18 15:00:00,196.11,196.92,195.95,196.5,58581.0,188.6024,189.3814,188.4485,188.9774,58581.0
2021-05-18 15:30:00,196.46,196.9,195.82,196.03,113084.0,188.939,189.3621,188.3235,188.5254,113084.0
2021-05-19 09:30:00,194.03,194.47,189.83,190.72,57102.0,186.602,187.0252,182.5628,183.4187,57102.0
2021-05-19 10:00:00,190.76,191.74,190.12,191.26,77982.0,183.4572,184.3997,182.8417,183.938,77982.0
2021-05-19 10:30:00,191.33,191.81,190.05,191.81,52044.0,184.0054,184.467,182.7744,184.467,52044.0
2021-05-19 11:00:00,191.76,191.83,190.07,190.57,29884.0,184.4189,184.4862,182.7936,183.2745,29884.0
2021-05-19 11:30:00,190.62,190.62,188.55,188.94,90675.0,183.3225,183.3225,181.3318,181.7069,90675.0
2021-05-19 12:00:00,189.0,189.08,188.32,188.78,64301.0,181.7646,181.8415,181.1106,181.553,64301.0
2021-05-19 12:30:00,188.66,190.08,188.65,189.33,55472.0,181.4376,182.8032,181.428,182.0819,55472.0
2021-05-19 13:00:00,189.41,189.51,188.98,189.5,28225.0,182.1589,182.255,181.7453,182.2454,28225.0
2021-05-19 13:30:00,189.49,190.31,189.06,189.98,29932.0,182.2358,183.0244,181.8223,182.707,29932.0
2021-05-19 14:00:00,189.89,189.96,188.69,189.81,18615.0,182.6205,182.6878,181.4664,182.5436,18615.0
2021-05-19 14:30:00,189.77,190.09,188.43,188.71,40198.0,182.5051,182.8128,181.2164,181.4857,40198.0
2021-05-19 15:00:00,188.64,189.48,188.42,189.33,75855.0,181.4183,182.2262,181.2068,182.0819,75855.0
2021-05-19 15:30:00,189.25,189.38,188.29,189.33,177356.0,182.005,182.13,181.0817,182.0819,177356.0
2021-05-20 09:30:00,189.95,190.27,189.01,189.53,43920.0,182.6782,182.9859,181.7742,182.2743,43920.0
2021-05-20 10:00:00,189.56,191.38,189.56,190.88,37748.0,182.3031,184.0534,182.3031,183.5726,37748.0
2021-05-20 10:30:00,190.93,191.15,190.51,190.57,25784.0,183.6207,183.8323,183.2168,183.2745,25784.0
2021-05-20 11:00:00,190.58,190.79,190.43,190.68,36680.0,183.2841,183.486,183.1398,183.3802,36680.0
2021-05-20 11:30:00,190.67,192.08,190.66,191.94,17283.0,183.3706,184.7267,183.361,184.592,17283.0
2021-05-20 12:00:00,191.93,192.11,191.68,191.87,15695.0,184.5824,184.7555,184.342,184.5247,15695.0
2021-05-20 12:30:00,191.9,192.01,191.46,191.46,15863.0,184.5535,184.6593,184.1304,184.1304,15863.0
2021-05-20 13:00:00,191.43,191.52,190.44,190.44,16943.0,184.1015,184.1881,183.1494,183.1494,16943.0
2021-05-20 13:30:00,190.47,190.47,189.89,189.92,25480.0,183.1783,183.1783,182.6205,182.6493,25480.0
2021-05-20 14:00:00,189.94,190.02,189.17,189.37,23454.0,182.6686,182.7455,181.9281,182.1204,23454.0
2021-05-20 14:30:00,189.38,189.76,189.16,189.58,20065.0,182.13,182.4955,181.9184,182.3224,20065.0
2021-05-20 15:00:00,189.57,190.26,189.34,190.26,18947.0,182.3127,182.9763,182.0915,182.9763,18947.0
2021-05-20 15:30:00,190.28,190.43,189.24,189.43,116995.0,182.9956,183.1398,181.9954,182.1781,116995.0
2021-05-21 09:30:00,190.66,192.61,190.66,191.97,37220.0,183.361,185.2364,183.361,184.6209,37220.0
2021-05-21 10:00:00,192.07,193.06,191.35,192.29,41963.0,184.717,185.6691,184.0246,184.9286,41963.0
2021-05-21 10:30:00,192.33,194.08,192.15,194.01,39463.0,184.9671,186.6501,184.794,186.5828,39463.0
2021-05-21 11:00:00,194.01,194.54,193.89,193.89,39647.0,186.5828,187.0925,186.4674,186.4674,39647.0
2021-05-21 11:30:00,193.94,194.06,192.66,192.66,29757.0,186.5154,186.6309,185.2844,185.2844,29757.0
2021-05-21 12:00:00,192.59,192.85,192.07,192.26,12045.0,185.2171,185.4672,184.717,184.8998,12045.0
2021-05-21 12:30:00,192.24,192.24,191.08,191.21,15101.0,184.8805,184.8805,183.7649,183.89,15101.0
2021-05-21 13:00:00,191.25,191.26,190.93,191.0,11633.0,183.9284,183.938,183.6207,183.688,11633.0
2021-05-21 13:30:00,190.99,191.22,190.53,190.81,12156.0,183.6784,183.8996,183.236,183.5053,12156.0
2021-05-21 14:00:00,190.78,190.95,190.29,190.36,12016.0,183.4764,183.6399,183.0052,183.0725,12016.0
2021-05-21 14:30:00,190.36,190.61,190.12,190.59,13033.0,183.0725,183.3129,182.8417,183.2937,13033.0
2021-05-21 15:00:00,190.64,190.98,190.46,190.91,17244.0,183.3418,183.6688,183.1687,183.6014,17244.0
2021-05-21 15:30:00,190.88,191.12,190.37,190.54,76723.0,183.5726,183.8034,183.0821,183.2456,76723.0
2021-05-24 09:30:00,191.84,191.84,189.29,190.32,24542.0,184.4958,184.4958,182.0435,183.034,24542.0
2021-05-24 10:00:00,190.53,191.0,190.42,190.78,15071.0,183.236,183.688,183.1302,183.4764,15071.0
2021-05-24 10:30:00,190.86,191.16,190.7,190.87,8219.0,183.5534,183.8419,183.3995,183.563,8219.0
2021-05-24 11:00:00,190.84,191.01,190.55,190.72,15031.0,183.5341,183.6976,183.2552,183.4187,15031.0
2021-05-24 11:30:00,190.88,191.06,190.49,190.58,10450.0,183.5726,183.7457,183.1975,183.2841,10450.0
2021-05-24 12:00:00,190.62,190.95,190.37,190.53,8410.0,183.3225,183.6399,183.0821,183.236,8410.0
2021-05-24 12:30:00,190.6,190.85,190.36,190.69,6898.0,183.3033,183.5437,183.0725,183.3899,6898.0
2021-05-24 13:00:00,190.75,190.89,190.47,190.66,5591.0,183.4476,183.5822,183.1783,183.361,5591.0
2021-05-24 13:30:00,190.67,191.0,190.64,190.96,9590.0,183.3706,183.688,183.3418,183.6495,9590.0
2021-05-24 14:00:00,191.22,191.32,190.88,190.88,9161.0,183.8996,183.9957,183.5726,183.5726,9161.0
2021-05-24 14:30:00,190.92,191.09,190.73,190.74,7666.0,183.6111,183.7746,183.4283,183.438,7666.0
2021-05-24 15:00:00,190.72,191.2,190.72,190.8,10229.0,183.4187,183.8803,183.4187,183.4957,10229.0
2021-05-24 15:30:00,190.86,190.86,189.98,190.07,49019.0,183.5534,183.5534,182.707,182.7936,49019.0
2021-05-25 09:30:00,189.93,190.82,189.7,190.44,14964.0,182.659,183.5149,182.4378,183.1494,14964.0
2021-05-25 10:00:00,190.57,191.3,190.44,190.72,13617.0,183.2745,183.9765,183.1494,183.4187,13617.0
2021-05-25 10:30:00,190.8,191.91,190.8,191.88,29978.0,183.4957,184.5632,183.4957,184.5343,29978.0
2021-05-25 11:00:00,191.89,192.11,191.1,191.1,36489.0,184.5439,184.7555,183.7842,183.7842,36489.0
2021-05-25 11:30:00,191.19,191.6,191.07,191.5,30622.0,183.8707,184.265,183.7553,184.1689,30622.0
2021-05-25 12:00:00,191.56,191.58,191.25,191.41,21705.0,184.2266,184.2458,183.9284,184.0823,21705.0
2021-05-25 12:30:00,191.47,191.51,190.82,190.85,20363.0,184.14,184.1785,183.5149,183.5437,20363.0
2021-05-25 13:00:00,190.87,191.21,190.4,191.19,11660.0,183.563,183.89,183.111,183.8707,11660.0
2021-05-25 13:30:00,191.23,191.5,191.04,191.43,15287.0,183.9092,184.1689,183.7265,184.1015,15287.0
2021-05-25 14:00:00,191.39,191.44,191.03,191.2,21146.0,184.0631,184.1112,183.7168,183.8803,21146.0
2021-05-25 14:30:00,191.26,191.47,190.7,191.28,37231.0,183.938,184.14,183.3995,183.9573,37231.0
2021-05-25 15:00:00,191.17,191.75,190.97,191.56,19709.0,183.8515,184.4093,183.6591,184.2266,19709.0
2021-05-25 15:30:00,191.6,191.79,190.8,191.36,130251.0,184.265,184.4478,183.4957,184.0342,130251.0
2021-05-26 09:30:00,191.54,194.81,191.06,192.93,97990.0,184.2073,187.3521,183.7457,185.5441,97990.0
2021-05-26 10:00:00,192.87,193.24,192.02,192.22,53663.0,185.4864,185.8422,184.6689,184.8613,53663.0
2021-05-26 10:30:00,192.18,192.5,192.01,192.12,30667.0,184.8228,185.1306,184.6593,184.7651,30667.0
2021-05-26 11:00:00,192.14,193.45,192.12,193.45,17630.0,184.7844,186.0442,184.7651,186.0442,17630.0
2021-05-26 11:30:00,193.43,193.73,193.15,193.63,21099.0,186.025,186.3135,185.7557,186.2173,21099.0
2021-05-26 12:00:00,193.54,193.69,193.16,193.59,19525.0,186.1308,186.275,185.7653,186.1788,19525.0
2021-05-26 12:30:00,193.61,194.28,193.61,194.22,26871.0,186.1981,186.8424,186.1981,186.7847,26871.0
2021-05-26 13:00:00,194.26,194.8,194.15,194.72,18730.0,186.8232,187.3425,186.7174,187.2656,18730.0
2021-05-26 13:30:00,194.75,194.91,194.5,194.72,40293.0,187.2944,187.4483,187.054,187.2656,40293.0
2021-05-26 14:00:00,194.69,195.4,194.57,194.94,73690.0,187.2367,187.9196,187.1213,187.4772,73690.0
2021-05-26 14:30:00,194.94,194.94,194.19,194.44,88523.0,187.4772,187.4772,186.7559,186.9963,88523.0
2021-05-26 15:00:00,194.42,194.83,194.42,194.67,82966.0,186.9771,187.3714,186.9771,187.2175,82966.0
2021-05-26 15:30:00,194.67,194.75,194.05,194.12,144430.0,187.2175,187.2944,186.6212,186.6886,144430.0
2021-05-27 09:30:00,193.25,194.54,191.35,191.57,38914.0,186.2413,187.4845,184.4102,184.6222,38914.0
2021-05-27 10:00:00,191.47,192.35,191.17,192.35,27484.0,184.5259,185.3739,184.2367,185.3739,27484.0
2021-05-27 10:30:00,192.44,193.14,191.58,193.08,29164.0,185.4607,186.1353,184.6319,186.0775,29164.0
2021-05-27 11:00:00,193.18,193.18,191.67,191.79,25101.0,186.1738,186.1738,184.7186,184.8343,25101.0
2021-05-27 11:30:00,191.64,192.76,191.62,192.75,19242.0,184.6897,185.7691,184.6704,185.7594,19242.0
2021-05-27 12:00:00,192.75,192.75,192.2,192.2,17579.0,185.7594,185.7594,185.2294,185.2294,17579.0
2021-05-27 12:30:00,192.25,192.54,191.66,191.75,39384.0,185.2776,185.5571,184.709,184.7957,39384.0
2021-05-27 13:00:00,191.72,192.27,191.56,191.89,59209.0,184.7668,185.2968,184.6126,184.9306,59209.0
2021-05-27 13:30:00,191.89,192.17,191.55,192.01,51280.0,184.9306,185.2005,184.603,185.0463,51280.0
2021-05-27 14:00:00,192.01,192.01,191.5,191.82,58656.0,185.0463,185.0463,184.5548,184.8632,58656.0
2021-05-27 14:30:00,191.91,192.07,191.68,191.87,53488.0,184.9499,185.1041,184.7282,184.9114,53488.0
2021-05-27 15:00:00,191.8,192.06,191.25,191.38,23317.0,184.8439,185.0945,184.3138,184.4391,23317.0
2021-05-27 15:30:00,191.29,191.52,190.81,190.9,127490.0,184.3524,184.574,183.8898,183.9765,127490.0
2021-05-28 09:30:00,191.73,193.33,191.28,192.59,37001.0,184.7764,186.3184,184.3428,185.6052,37001.0
2021-05-28 10:00:00,192.67,193.14,192.47,192.85,29032.0,185.6823,186.1353,185.4896,185.8558,29032.0
2021-05-28 10:30:00,192.88,193.19,192.68,192.78,26810.0,185.8847,186.1835,185.692,185.7883,26810.0
2021-05-28 11:00:00,192.75,192.85,192.59,192.7,15421.0,185.7594,185.8558,185.6052,185.7113,15421.0
2021-05-28 11:30:00,192.75,193.08,192.68,192.74,16854.0,185.7594,186.0775,185.692,185.7498,16854.0
2021-05-28 12:00:00,192.68,192.74,191.76,191.86,13815.0,185.692,185.7498,184.8053,184.9017,13815.0
2021-05-28 12:30:00,191.9,192.02,191.59,191.74,16445.0,184.9403,185.0559,184.6415,184.7861,16445.0
2021-05-28 13:00:00,191.81,191.81,191.3,191.56,14375.0,184.8535,184.8535,184.362,184.6126,14375.0
2021-05-28 13:30:00,191.5,191.54,191.19,191.42,23673.0,184.5548,184.5933,184.256,184.4777,23673.0
2021-05-28 14:00:00,191.43,191.55,191.09,191.19,21930.0,184.4873,184.603,184.1596,184.256,21930.0
2021-05-28 14:30:00,191.19,191.58,191.19,191.43,18317.0,184.256,184.6319,184.256,184.4873,18317.0
2021-05-28 15:00:00,191.43,191.57,190.94,191.13,28199.0,184.4873,184.6222,184.0151,184.1982,28199.0
2021-05-28 15:30:00,191.07,191.09,190.6,190.84,125017.0,184.1404,184.1596,183.6874,183.9187,125017.0
2021-06-01 09:30:00,191.97,192.14,189.55,190.51,44949.0,185.0077,185.1716,182.6755,183.6007,44949.0
2021-06-01 10:00:00,190.48,190.54,189.5,189.72,26037.0,183.5718,183.6296,182.6273,182.8393,26037.0
2021-06-01 10:30:00,189.73,190.31,189.71,190.19,22087.0,182.849,183.4079,182.8297,183.2923,22087.0
2021-06-01 11:00:00,190.12,190.61,190.01,190.47,26027.0,183.2248,183.697,183.1188,183.5621,26027.0
2021-06-01 11:30:00,190.47,190.47,189.91,189.99,35141.0,183.5621,183.5621,183.0224,183.0995,35141.0
2021-06-01 12:00:00,189.86,189.91,189.2,189.3,15955.0,182.9743,183.0224,182.3382,182.4346,15955.0
2021-06-01 12:30:00,189.3,189.69,188.97,188.97,32156.0,182.4346,182.8104,182.1165,182.1165,32156.0
2021-06-01 13:00:00,189.05,189.33,188.57,188.57,27721.0,182.1936,182.4635,181.731,181.731,27721.0
2021-06-01 13:30:00,188.59,188.84,188.14,188.83,43331.0,181.7503,181.9912,181.3166,181.9816,43331.0
2021-06-01 14:00:00,188.75,189.32,188.64,189.3,35392.0,181.9045,182.4538,181.7985,182.4346,35392.0
2021-06-01 14:30:00,189.3,189.54,189.01,189.22,33755.0,182.4346,182.6659,182.1551,182.3575,33755.0
2021-06-01 15:00:00,189.27,189.66,188.76,189.37,82991.0,182.4056,182.7815,181.9141,182.502,82991.0
2021-06-01 15:30:00,189.34,189.64,188.1,188.27,378244.0,182.4731,182.7622,181.2781,181.4419,378244.0
2021-06-02 09:30:00,188.23,190.39,188.1,189.15,134722.0,181.4034,183.485,181.2781,182.29,134722.0
2021-06-02 10:00:00,189.23,190.11,188.81,190.06,45674.0,182.3671,183.2152,181.9623,183.167,45674.0
2021-06-02 10:30:00,190.11,191.64,190.11,191.64,71695.0,183.2152,184.6897,183.2152,184.6897,71695.0
2021-06-02 11:00:00,191.61,192.39,191.61,191.83,29961.0,184.6608,185.4125,184.6608,184.8728,29961.0
2021-06-02 11:30:00,191.78,191.8,190.88,190.94,20687.0,184.8246,184.8439,183.9573,184.0151,20687.0
2021-06-02 12:00:00,190.94,191.23,190.46,190.69,33072.0,184.0151,184.2946,183.5525,183.7741,33072.0
2021-06-02 12:30:00,190.58,191.2,190.56,190.87,19576.0,183.6681,184.2657,183.6489,183.9476,19576.0
2021-06-02 13:00:00,190.92,191.58,190.83,191.58,15237.0,183.9958,184.6319,183.9091,184.6319,15237.0
2021-06-02 13:30:00,191.53,191.83,191.49,191.75,17803.0,184.5837,184.8728,184.5451,184.7957,17803.0
2021-06-02 14:00:00,191.78,191.81,190.97,191.03,25802.0,184.8246,184.8535,184.044,184.1018,25802.0
2021-06-02 14:30:00,191.04,191.22,190.75,190.96,28144.0,184.1115,184.2849,183.832,184.0344,28144.0
2021-06-02 15:00:00,190.92,191.07,190.58,190.9,66351.0,183.9958,184.1404,183.6681,183.9765,66351.0
2021-06-02 15:30:00,190.86,191.31,190.78,191.16,118697.0,183.938,184.3717,183.8609,184.2271,118697.0
2021-06-03 09:30:00,190.81,192.94,190.21,191.07,54403.0,183.8898,185.9425,183.3116,184.1404,54403.0
2021-06-03 10:00:00,191.05,192.32,190.86,191.83,22368.0,184.1211,185.345,183.938,184.8728,22368.0
2021-06-03 10:30:00,191.86,193.14,191.38,192.89,40453.0,184.9017,186.1353,184.4391,185.8944,40453.0
2021-06-03 11:00:00,192.87,192.93,191.8,191.99,29073.0,185.8751,185.9329,184.8439,185.027,29073.0
2021-06-03 11:30:00,192.04,192.17,191.69,191.91,17890.0,185.0752,185.2005,184.7379,184.9499,17890.0
2021-06-03 12:00:00,191.75,191.84,191.21,191.42,23994.0,184.7957,184.8824,184.2753,184.4777,23994.0
2021-06-03 12:30:00,191.38,191.4,190.86,190.86,25865.0,184.4391,184.4584,183.938,183.938,25865.0
2021-06-03 13:00:00,190.95,191.0,190.36,190.68,25433.0,184.0247,184.0729,183.4561,183.7645,25433.0
2021-06-03 13:30:00,190.64,190.79,190.48,190.59,33840.0,183.726,183.8705,183.5718,183.6778,33840.0
2021-06-03 14:00:00,190.57,190.65,190.29,190.6,34647.0,183.6585,183.7356,183.3887,183.6874,34647.0
2021-06-03 14:30:00,190.55,190.65,190.29,190.53,22299.0,183.6392,183.7356,183.3887,183.62,22299.0
2021-06-03 15:00:00,190.57,190.68,190.44,190.65,29152.0,183.6585,183.7645,183.5332,183.7356,29152.0
2021-06-03 15:30:00,190.64,190.64,189.66,189.94,141701.0,183.726,183.726,182.7815,183.0513,141701.0
2021-06-04 09:30:00,191.16,192.12,190.64,191.74,34289.0,184.2271,185.1523,183.726,184.7861,34289.0
2021-06-04 10:00:00,191.73,192.69,191.62,192.54,32183.0,184.7764,185.7016,184.6704,185.5571,32183.0
2021-06-04 10:30:00,192.6,193.34,192.54,193.34,15998.0,185.6149,186.328,185.5571,186.328,15998.0
2021-06-04 11:00:00,193.33,193.34,192.38,192.64,22705.0,186.3184,186.328,185.4029,185.6534,22705.0
2021-06-04 11:30:00,192.6,192.89,192.54,192.61,18180.0,185.6149,185.8944,185.5571,185.6245,18180.0
2021-06-04 12:00:00,192.63,192.73,192.42,192.42,16289.0,185.6438,185.7402,185.4414,185.4414,16289.0
2021-06-04 12:30:00,192.48,192.79,192.24,192.69,14649.0,185.4992,185.798,185.2679,185.7016,14649.0
2021-06-04 13:00:00,192.64,192.86,192.56,192.81,19571.0,185.6534,185.8654,185.5763,185.8173,19571.0
2021-06-04 13:30:00,192.78,193.3,192.78,193.16,20615.0,185.7883,186.2895,185.7883,186.1546,20615.0
2021-06-04 14:00:00,193.2,193.28,192.67,192.76,24724.0,186.1931,186.2702,185.6823,185.7691,24724.0
2021-06-04 14:30:00,192.79,193.35,192.75,193.34,24734.0,185.798,186.3377,185.7594,186.328,24734.0
2021-06-04 15:00:00,193.32,193.49,193.06,193.13,19846.0,186.3088,186.4726,186.0582,186.1257,19846.0
2021-06-04 15:30:00,193.1,193.71,193.1,193.63,169978.0,186.0967,186.6846,186.0967,186.6075,169978.0
2021-06-07 09:30:00,194.4,195.36,193.73,194.09,25104.0,187.3496,188.2748,186.7039,187.0508,25104.0
2021-06-07 10:00:00,194.09,194.54,193.92,194.27,59633.0,187.0508,187.4845,186.887,187.2243,59633.0
2021-06-07 10:30:00,194.27,194.51,194.1,194.28,35157.0,187.2243,187.4556,187.0605,187.2339,35157.0
2021-06-07 11:00:00,194.2,194.38,194.02,194.17,19337.0,187.1568,187.3303,186.9834,187.1279,19337.0
2021-06-07 11:30:00,194.22,194.41,194.02,194.21,16170.0,187.1761,187.3592,186.9834,187.1665,16170.0
2021-06-07 12:00:00,194.11,194.21,192.54,192.65,14048.0,187.0701,187.1665,185.5571,185.6631,14048.0
2021-06-07 12:30:00,192.55,192.82,192.34,192.48,13065.0,185.5667,185.8269,185.3643,185.4992,13065.0
2021-06-07 13:00:00,192.48,192.86,192.48,192.71,15800.0,185.4992,185.8654,185.4992,185.7209,15800.0
2021-06-07 13:30:00,192.63,193.22,192.63,193.03,23895.0,185.6438,186.2124,185.6438,186.0293,23895.0
2021-06-07 14:00:00,193.05,193.11,192.79,193.04,29217.0,186.0486,186.1064,185.798,186.0389,29217.0
2021-06-07 14:30:00,193.01,193.39,192.88,193.35,29995.0,186.01,186.3762,185.8847,186.3377,29995.0
2021-06-07 15:00:00,193.39,193.56,193.35,193.41,18281.0,186.3762,186.5401,186.3377,186.3955,18281.0
2021-06-07 15:30:00,193.46,193.93,193.4,193.82,121920.0,186.4437,186.8966,186.3859,186.7906,121920.0
2021-06-08 09:30:00,195.27,195.37,193.55,193.84,75234.0,188.188,188.2844,186.5304,186.8099,75234.0
2021-06-08 10:00:00,193.78,193.78,192.8,193.11,84267.0,186.7521,186.7521,185.8076,186.1064,84267.0
2021-06-08 10:30:00,193.15,193.15,190.86,191.4,53017.0,186.1449,186.1449,183.938,184.4584,53017.0
2021-06-08 11:00:00,191.37,191.73,190.88,191.43,16657.0,184.4295,184.7764,183.9573,184.4873,16657.0
2021-06-08 11:30:00,191.52,192.68,191.52,192.45,23286.0,184.574,185.692,184.574,185.4703,23286.0
2021-06-08 12:00:00,192.53,192.9,192.53,192.88,12156.0,185.5474,185.904,185.5474,185.8847,12156.0
2021-06-08 12:30:00,192.83,193.73,192.83,193.7,13483.0,185.8365,186.7039,185.8365,186.675,13483.0
2021-06-08 13:00:00,193.65,194.04,193.58,193.75,15676.0,186.6268,187.0027,186.5593,186.7232,15676.0
2021-06-08 13:30:00,193.77,193.95,193.61,193.7,199315.0,186.7424,186.9159,186.5882,186.675,199315.0
2021-06-08 14:00:00,193.74,194.64,193.67,194.64,29595.0,186.7135,187.5809,186.6461,187.5809,29595.0
2021-06-08 14:30:00,194.59,194.96,194.37,194.77,37950.0,187.5327,187.8893,187.3207,187.7062,37950.0
2021-06-08 15:00:00,194.77,195.3,194.59,195.3,37956.0,187.7062,188.217,187.5327,188.217,37956.0
2021-06-08 15:30:00,195.28,195.88,195.21,195.69,119583.0,188.1977,188.7759,188.1302,188.5928,119583.0
2021-06-09 09:30:00,195.91,196.55,195.08,195.75,43361.0,188.8048,189.4216,188.0049,188.6506,43361.0
2021-06-09 10:00:00,195.75,195.75,195.05,195.22,24944.0,188.6506,188.6506,187.976,188.1399,24944.0
2021-06-09 10:30:00,195.17,195.61,195.04,195.52,44674.0,188.0917,188.5157,187.9664,188.429,44674.0
2021-06-09 11:00:00,195.59,195.79,194.64,194.83,73093.0,188.4964,188.6892,187.5809,187.764,73093.0
2021-06-09 11:30:00,194.91,195.45,194.89,195.09,19809.0,187.8411,188.3615,187.8218,188.0146,19809.0
2021-06-09 12:00:00,195.15,195.23,194.94,195.02,10467.0,188.0724,188.1495,187.87,187.9471,10467.0
2021-06-09 12:30:00,195.06,195.82,195.06,195.82,15087.0,187.9857,188.7181,187.9857,188.7181,15087.0
2021-06-09 13:00:00,195.9,196.39,195.9,196.24,16902.0,188.7952,189.2674,188.7952,189.1229,16902.0
2021-06-09 13:30:00,196.22,196.41,196.01,196.05,20139.0,189.1036,189.2867,188.9012,188.9398,20139.0
2021-06-09 14:00:00,196.05,196.16,195.8,195.98,33862.0,188.9398,189.0458,188.6988,188.8723,33862.0
2021-06-09 14:30:00,195.98,196.03,195.56,195.91,13849.0,188.8723,188.9205,188.4675,188.8048,13849.0
2021-06-09 15:00:00,195.91,196.1,195.5,195.62,29922.0,188.8048,188.9879,188.4097,188.5253,29922.0
2021-06-09 15:30:00,195.57,195.83,195.39,195.55,168503.0,188.4772,188.7277,188.3037,188.4579,168503.0
2021-06-10 09:30:00,195.8,197.92,195.8,197.81,20135.0,188.6988,190.7419,188.6988,190.6359,20135.0
2021-06-10 10:00:00,197.81,198.68,197.7,198.13,57089.0,190.6359,191.4744,190.5299,190.9443,57089.0
2021-06-10 10:30:00,198.21,198.64,197.94,198.29,54130.0,191.0214,191.4358,190.7612,191.0985,54130.0
2021-06-10 11:00:00,198.24,198.59,198.1,198.36,38009.0,191.0503,191.3876,190.9154,191.166,38009.0
2021-06-10 11:30:00,198.3,198.63,198.22,198.62,45481.0,191.1082,191.4262,191.0311,191.4165,45481.0
2021-06-10 12:00:00,198.65,199.0,198.58,198.71,40198.0,191.4455,191.7828,191.378,191.5033,40198.0
2021-06-10 12:30:00,198.64,198.7,198.36,198.5,27732.0,191.4358,191.4936,191.166,191.3009,27732.0
2021-06-10 13:00:00,198.55,198.84,198.45,198.52,41070.0,191.3491,191.6286,191.2527,191.3202,41070.0
2021-06-10 13:30:00,198.56,198.6,198.25,198.3,22311.0,191.3587,191.3973,191.06,191.1082,22311.0
2021-06-10 14:00:00,198.27,198.3,198.06,198.21,25190.0,191.0792,191.1082,190.8769,191.0214,25190.0
2021-06-10 14:30:00,198.25,198.39,198.03,198.09,33294.0,191.06,191.1949,190.8479,190.9058,33294.0
2021-06-10 15:00:00,198.05,198.24,197.47,197.51,59992.0,190.8672,191.0503,190.3083,190.3468,59992.0
2021-06-10 15:30:00,197.56,198.28,197.22,198.23,180402.0,190.395,191.0889,190.0673,191.0407,180402.0
2021-06-11 09:30:00,198.82,199.62,197.65,199.41,20816.0,191.6093,192.3803,190.4817,192.1779,20816.0
2021-06-11 10:00:00,199.52,200.12,199.41,199.94,20290.0,192.2839,192.8621,192.1779,192.6887,20290.0
2021-06-11 10:30:00,199.92,199.95,198.8,198.89,13359.0,192.6694,192.6983,191.59,191.6768,13359.0
2021-06-11 11:00:00,198.93,198.96,198.49,198.6,21257.0,191.7153,191.7442,191.2913,191.3973,21257.0
2021-06-11 11:30:00,198.55,198.7,198.11,198.6,22305.0,191.3491,191.4936,190.925,191.3973,22305.0
2021-06-11 12:00:00,198.58,198.58,198.26,198.4,7213.0,191.378,191.378,191.0696,191.2045,7213.0
2021-06-11 12:30:00,198.35,198.64,198.33,198.55,16241.0,191.1563,191.4358,191.1371,191.3491,16241.0
2021-06-11 13:00:00,198.55,198.6,198.38,198.47,14504.0,191.3491,191.3973,191.1853,191.272,14504.0
2021-06-11 13:30:00,198.5,198.8,198.39,198.67,13443.0,191.3009,191.59,191.1949,191.4647,13443.0
2021-06-11 14:00:00,198.67,199.0,198.55,198.86,15139.0,191.4647,191.7828,191.3491,191.6478,15139.0
2021-06-11 14:30:00,198.79,198.86,198.33,198.37,29555.0,191.5804,191.6478,191.1371,191.1756,29555.0
2021-06-11 15:00:00,198.39,198.5,198.05,198.05,9555.0,191.1949,191.3009,190.8672,190.8672,9555.0
2021-06-11 15:30:00,198.1,198.58,197.94,198.57,79285.0,190.9154,191.378,190.7612,191.3684,79285.0
2021-06-14 09:30:00,198.71,199.39,197.75,198.17,30047.0,191.5033,192.1586,190.5781,190.9829,30047.0
2021-06-14 10:00:00,198.22,198.26,197.73,197.98,31777.0,191.0311,191.0696,190.5588,190.7998,31777.0
2021-06-14 10:30:00,198.0,198.04,197.59,197.71,18241.0,190.819,190.8576,190.4239,190.5396,18241.0
2021-06-14 11:00:00,197.8,198.14,197.55,197.63,19053.0,190.6263,190.954,190.3854,190.4625,19053.0
2021-06-14 11:30:00,197.55,198.06,197.44,197.88,15214.0,190.3854,190.8769,190.2793,190.7034,15214.0
2021-06-14 12:00:00,197.98,198.68,197.98,198.53,53179.0,190.7998,191.4744,190.7998,191.3298,53179.0
2021-06-14 12:30:00,198.54,199.35,198.49,199.13,16788.0,191.3394,192.1201,191.2913,191.9081,16788.0
2021-06-14 13:00:00,199.17,199.48,199.17,199.39,14954.0,191.9466,192.2454,191.9466,192.1586,14954.0
2021-06-14 13:30:00,199.42,199.48,198.86,198.91,67386.0,192.1875,192.2454,191.6478,191.696,67386.0
2021-06-14 14:00:00,198.95,199.1,198.38,198.39,72793.0,191.7346,191.8791,191.1853,191.1949,72793.0
2021-06-14 14:30:00,198.38,198.53,198.05,198.07,20831.0,191.1853,191.3298,190.8672,190.8865,20831.0
2021-06-14 15:00:00,198.07,198.4,198.03,198.4,15164.0,190.8865,191.2045,190.8479,191.2045,15164.0
2021-06-14 15:30:00,198.39,198.59,197.98,198.36,233411.0,191.1949,191.3876,190.7998,191.166,233411.0
2021-06-15 09:30:00,198.98,199.42,197.72,197.73,10399.0,191.7635,192.1875,190.5492,190.5588,10399.0
2021-06-15 10:00:00,197.73,197.84,196.92,197.27,14786.0,190.5588,190.6648,189.7782,190.1155,14786.0
2021-06-15 10:30:00,197.39,197.55,196.9,197.01,13014.0,190.2312,190.3854,189.7589,189.8649,13014.0
2021-06-15 11:00:00,197.03,197.45,197.03,197.16,11940.0,189.8842,190.289,189.8842,190.0095,11940.0
2021-06-15 11:30:00,197.16,197.16,196.72,196.85,9935.0,190.0095,190.0095,189.5855,189.7107,9935.0
2021-06-15 12:00:00,196.92,197.32,196.91,197.32,8142.0,189.7782,190.1637,189.7686,190.1637,8142.0
2021-06-15 12:30:00,197.5,197.57,197.32,197.35,9200.0,190.3372,190.4046,190.1637,190.1926,9200.0
2021-06-15 13:00:00,197.45,197.48,197.27,197.29,8069.0,190.289,190.3179,190.1155,190.1348,8069.0
2021-06-15 13:30:00,197.3,197.69,197.3,197.63,12361.0,190.1444,190.5203,190.1444,190.4625,12361.0
2021-06-15 14:00:00,197.64,197.87,197.56,197.7,9082.0,190.4721,190.6937,190.395,190.5299,9082.0
2021-06-15 14:30:00,197.75,198.11,197.68,197.86,11094.0,190.5781,190.925,190.5106,190.6841,11094.0
2021-06-15 15:00:00,197.88,197.88,197.57,197.68,13821.0,190.7034,190.7034,190.4046,190.5106,13821.0
2021-06-15 15:30:00,197.65,198.28,197.56,198.28,105978.0,190.4817,191.0889,190.395,191.0889,105978.0
2021-06-16 09:30:00,198.43,200.24,198.15,199.39,16485.0,191.2334,192.9778,190.9636,192.1586,16485.0
2021-06-16 10:00:00,199.45,199.92,198.89,199.23,8979.0,192.2164,192.6694,191.6768,192.0044,8979.0
2021-06-16 10:30:00,199.19,199.26,198.07,198.41,13512.0,191.9659,192.0333,190.8865,191.2142,13512.0
2021-06-16 11:00:00,198.47,198.8,198.23,198.71,13027.0,191.272,191.59,191.0407,191.5033,13027.0
2021-06-16 11:30:00,198.79,199.35,198.64,199.31,14113.0,191.5804,192.1201,191.4358,192.0815,14113.0
2021-06-16 12:00:00,199.35,199.9,199.35,199.88,8384.0,192.1201,192.6501,192.1201,192.6308,8384.0
2021-06-16 12:30:00,199.88,200.39,199.76,200.28,15330.0,192.6308,193.1224,192.5152,193.0163,15330.0
2021-06-16 13:00:00,200.34,200.59,200.26,200.33,12323.0,193.0742,193.3151,192.9971,193.0645,12323.0
2021-06-16 13:30:00,200.37,200.82,199.97,200.81,23385.0,193.1031,193.5368,192.7176,193.5271,23385.0
2021-06-16 14:00:00,200.61,200.61,198.62,199.18,22439.0,193.3344,193.3344,191.4165,191.9562,22439.0
2021-06-16 14:30:00,199.18,199.62,198.8,199.5,16467.0,191.9562,192.3803,191.59,192.2646,16467.0
2021-06-16 15:00:00,199.5,200.19,199.5,199.73,30974.0,192.2646,192.9296,192.2646,192.4863,30974.0
2021-06-16 15:30:00,199.69,199.76,198.77,198.79,67885.0,192.4477,192.5152,191.5611,191.5804,67885.0
2021-06-17 09:30:00,198.84,200.66,198.56,200.44,33311.0,191.6286,193.3826,191.3587,193.1705,33311.0
2021-06-17 10:00:00,200.47,201.13,199.93,200.71,18966.0,193.1995,193.8355,192.679,193.4307,18966.0
2021-06-17 10:30:00,200.75,201.36,200.47,201.12,20220.0,193.4693,194.0572,193.1995,193.8259,20220.0
2021-06-17 11:00:00,201.15,201.6,200.79,201.37,18447.0,193.8548,194.2885,193.5078,194.0668,18447.0
2021-06-17 11:30:00,201.43,201.95,201.21,201.34,22000.0,194.1246,194.6258,193.9126,194.0379,22000.0
2021-06-17 12:00:00,201.28,201.28,200.15,200.5,12184.0,193.9801,193.9801,192.8911,193.2284,12184.0
2021-06-17 12:30:00,200.36,200.57,199.84,200.26,18796.0,193.0934,193.2958,192.5923,192.9971,18796.0
2021-06-17 13:00:00,200.18,200.72,200.16,200.53,14062.0,192.92,193.4404,192.9007,193.2573,14062.0
2021-06-17 13:30:00,200.61,200.9,200.1,200.27,19858.0,193.3344,193.6139,192.8429,193.0067,19858.0
2021-06-17 14:00:00,200.31,200.62,200.28,200.41,12986.0,193.0453,193.344,193.0163,193.1416,12986.0
2021-06-17 14:30:00,200.42,200.46,200.07,200.07,10417.0,193.1513,193.1898,192.814,192.814,10417.0
2021-06-17 15:00:00,200.1,200.65,200.09,200.5,11945.0,192.8429,193.3729,192.8332,193.2284,11945.0
2021-06-17 15:30:00,200.5,200.79,200.17,200.28,57673.0,193.2284,193.5078,192.9103,193.0163,57673.0
2021-06-18 09:30:00,199.6,199.75,197.83,199.06,79747.0,192.361,192.5056,190.6552,191.8406,79747.0
2021-06-18 10:00:00,199.04,199.58,198.44,198.7,20876.0,191.8213,192.3417,191.2431,191.4936,20876.0
2021-06-18 10:30:00,198.64,199.13,198.11,198.15,16627.0,191.4358,191.9081,190.925,190.9636,16627.0
2021-06-18 11:00:00,198.06,198.22,197.54,198.0,22048.0,190.8769,191.0311,190.3757,190.819,22048.0
2021-06-18 11:30:00,198.02,199.0,198.02,199.0,18193.0,190.8383,191.7828,190.8383,191.7828,18193.0
2021-06-18 12:00:00,198.97,199.38,198.79,198.95,15607.0,191.7539,192.149,191.5804,191.7346,15607.0
2021-06-18 12:30:00,199.0,199.2,198.57,198.95,13397.0,191.7828,191.9755,191.3684,191.7346,13397.0
2021-06-18 13:00:00,199.13,199.18,198.61,198.67,11951.0,191.9081,191.9562,191.4069,191.4647,11951.0
2021-06-18 13:30:00,198.71,198.87,198.42,198.64,11018.0,191.5033,191.6575,191.2238,191.4358,11018.0
2021-06-18 14:00:00,198.56,199.19,198.54,199.18,11622.0,191.3587,191.9659,191.3394,191.9562,11622.0
2021-06-18 14:30:00,199.04,199.29,198.95,199.26,10460.0,191.8213,192.0622,191.7346,192.0333,10460.0
2021-06-18 15:00:00,199.35,200.15,199.32,199.97,13637.0,192.1201,192.8911,192.0912,192.7176,13637.0
2021-06-18 15:30:00,200.02,200.39,199.09,199.09,91958.0,192.7658,193.1224,191.8695,191.8695,91958.0
2021-06-21 09:30:00,200.07,200.07,197.65,198.96,39806.0,192.814,192.814,190.4817,191.7442,39806.0
2021-06-21 10:00:00,199.06,199.87,198.98,199.87,47732.0,191.8406,192.6212,191.7635,192.6212,47732.0
2021-06-21 10:30:00,199.84,200.72,199.64,200.43,20943.0,192.5923,193.4404,192.3996,193.1609,20943.0
2021-06-21 11:00:00,200.37,200.88,200.23,200.68,20157.0,193.1031,193.5946,192.9682,193.4018,20157.0
2021-06-21 11:30:00,200.88,201.13,200.64,200.75,19857.0,193.5946,193.8355,193.3633,193.4693,19857.0
2021-06-21 12:00:00,200.69,201.11,200.69,201.06,17894.0,193.4115,193.8162,193.4115,193.7681,17894.0
2021-06-21 12:30:00,201.07,201.45,201.07,201.31,10646.0,193.7777,194.1439,193.7777,194.009,10646.0
2021-06-21 13:00:00,201.27,201.31,200.96,201.12,13760.0,193.9704,194.009,193.6717,193.8259,13760.0
2021-06-21 13:30:00,201.11,201.46,201.09,201.39,10995.0,193.8162,194.1535,193.797,194.0861,10995.0
2021-06-21 14:00:00,201.36,201.52,201.1,201.1,12204.0,194.0572,194.2114,193.8066,193.8066,12204.0
2021-06-21 14:30:00,201.07,201.32,200.96,201.1,14936.0,193.7777,194.0186,193.6717,193.8066,14936.0
2021-06-21 15:00:00,201.08,201.19,201.0,201.19,12096.0,193.7873,193.8933,193.7102,193.8933,12096.0
2021-06-21 15:30:00,201.2,201.55,201.0,201.45,72726.0,193.903,194.2403,193.7102,194.1439,72726.0
2021-06-22 09:30:00,201.99,203.3,201.36,202.7,33606.0,194.6643,195.9268,194.0572,195.3486,33606.0
2021-06-22 10:00:00,202.54,202.7,202.06,202.7,11705.0,195.1944,195.3486,194.7318,195.3486,11705.0
2021-06-22 10:30:00,202.76,203.83,202.75,203.83,11375.0,195.4064,196.4376,195.3968,196.4376,11375.0
2021-06-22 11:00:00,203.92,204.42,203.55,204.02,29689.0,196.5243,197.0062,196.1677,196.6207,29689.0
2021-06-22 11:30:00,203.98,204.27,203.7,204.25,19209.0,196.5822,196.8616,196.3123,196.8424,19209.0
2021-06-22 12:00:00,204.36,205.19,204.16,205.15,27623.0,196.9484,197.7483,196.7556,197.7097,27623.0
2021-06-22 12:30:00,204.94,204.95,204.41,204.52,9344.0,197.5073,197.517,196.9966,197.1026,9344.0
2021-06-22 13:00:00,204.53,204.64,204.38,204.5,7462.0,197.1122,197.2182,196.9676,197.0833,7462.0
2021-06-22 13:30:00,204.38,204.64,204.23,204.34,8452.0,196.9676,197.2182,196.8231,196.9291,8452.0
2021-06-22 14:00:00,204.27,204.73,204.22,204.45,14570.0,196.8616,197.305,196.8134,197.0351,14570.0
2021-06-22 14:30:00,204.46,204.76,204.44,204.51,12365.0,197.0447,197.3339,197.0255,197.0929,12365.0
2021-06-22 15:00:00,204.51,205.3,204.5,205.13,14870.0,197.0929,197.8543,197.0833,197.6904,14870.0
2021-06-22 15:30:00,205.09,205.1,204.44,204.45,47938.0,197.6519,197.6615,197.0255,197.0351,47938.0
2021-06-23 09:30:00,204.22,204.5,203.06,203.67,16164.0,196.8134,197.0833,195.6955,196.2834,16164.0
2021-06-23 10:00:00,203.92,204.39,203.78,204.05,9257.0,196.5243,196.9773,196.3894,196.6496,9257.0
2021-06-23 10:30:00,203.86,205.75,203.74,205.25,27552.0,196.4665,198.288,196.3509,197.8061,27552.0
2021-06-23 11:00:00,205.28,205.28,204.73,205.23,10272.0,197.835,197.835,197.305,197.7868,10272.0
2021-06-23 11:30:00,205.22,205.41,204.98,205.1,15856.0,197.7772,197.9603,197.5459,197.6615,15856.0
2021-06-23 12:00:00,205.04,205.68,205.02,205.51,9537.0,197.6037,198.2205,197.5844,198.0567,9537.0
2021-06-23 12:30:00,205.52,205.81,205.27,205.48,12821.0,198.0663,198.3458,197.8254,198.0278,12821.0
2021-06-23 13:00:00,205.5,205.9,205.45,205.9,12638.0,198.047,198.4325,197.9988,198.4325,12638.0
2021-06-23 13:30:00,205.9,205.98,205.69,205.71,11447.0,198.4325,198.5096,198.2301,198.2494,11447.0
2021-06-23 14:00:00,205.73,205.78,205.49,205.5,14773.0,198.2687,198.3169,198.0374,198.047,14773.0
2021-06-23 14:30:00,205.56,205.9,205.55,205.67,12489.0,198.1049,198.4325,198.0952,198.2109,12489.0
2021-06-23 15:00:00,205.75,206.35,205.59,206.32,20770.0,198.288,198.8662,198.1338,198.8373,20770.0
2021-06-23 15:30:00,206.32,206.44,205.48,205.58,88455.0,198.8373,198.9529,198.0278,198.1241,88455.0
2021-06-24 09:30:00,207.27,207.27,205.33,205.92,32756.0,199.7528,199.7528,197.8832,198.4518,32756.0
2021-06-24 10:00:00,205.87,206.19,205.33,205.91,22044.0,198.4036,198.712,197.8832,198.4422,22044.0
2021-06-24 10:30:00,205.99,206.06,205.51,205.79,46175.0,198.5193,198.5867,198.0567,198.3265,46175.0
2021-06-24 11:00:00,205.84,206.03,205.27,205.28,14952.0,198.3747,198.5578,197.8254,197.835,14952.0
2021-06-24 11:30:00,205.3,205.5,205.27,205.44,12588.0,197.8543,198.047,197.8254,197.9892,12588.0
2021-06-24 12:00:00,205.49,205.68,205.3,205.51,9631.0,198.0374,198.2205,197.8543,198.0567,9631.0
2021-06-24 12:30:00,205.4,205.67,205.25,205.37,12869.0,197.9507,198.2109,197.8061,197.9217,12869.0
2021-06-24 13:00:00,205.29,205.56,205.09,205.46,8242.0,197.8446,198.1049,197.6519,198.0085,8242.0
2021-06-24 13:30:00,205.56,205.6,205.18,205.36,19513.0,198.1049,198.1434,197.7386,197.9121,19513.0
2021-06-24 14:00:00,205.36,205.41,205.14,205.14,24499.0,197.9121,197.9603,197.7001,197.7001,24499.0
2021-06-24 14:30:00,205.13,205.41,204.9,204.92,17721.0,197.6904,197.9603,197.4688,197.4881,17721.0
2021-06-24 15:00:00,204.9,204.95,204.53,204.73,16040.0,197.4688,197.517,197.1122,197.305,16040.0
2021-06-24 15:30:00,204.73,204.81,204.09,204.12,74763.0,197.305,197.3821,196.6882,196.7171,74763.0
2021-06-25 09:30:00,204.56,205.87,204.56,205.32,12868.0,197.1411,198.4036,197.1411,197.8736,12868.0
2021-06-25 10:00:00,205.29,206.44,205.29,206.28,10541.0,197.8446,198.9529,197.8446,198.7987,10541.0
2021-06-25 10:30:00,206.08,206.08,205.67,205.87,10480.0,198.606,198.606,198.2109,198.4036,10480.0
2021-06-25 11:00:00,205.88,205.94,205.56,205.73,6745.0,198.4132,198.4711,198.1049,198.2687,6745.0
2021-06-25 11:30:00,205.67,205.92,205.66,205.87,7108.0,198.2109,198.4518,198.2012,198.4036,7108.0
2021-06-25 12:00:00,205.84,206.29,205.68,206.29,7383.0,198.3747,198.8084,198.2205,198.8084,7383.0
2021-06-25 12:30:00,206.27,206.29,205.88,206.07,4821.0,198.7891,198.8084,198.4132,198.5964,4821.0
2021-06-25 13:00:00,206.08,206.43,206.0,206.41,7220.0,198.606,198.9433,198.5289,198.924,7220.0
2021-06-25 13:30:00,206.39,206.6,206.23,206.23,10808.0,198.9047,199.1071,198.7506,198.7506,10808.0
2021-06-25 14:00:00,206.21,206.37,206.06,206.15,9553.0,198.7313,198.8855,198.5867,198.6735,9553.0
2021-06-25 14:30:00,206.13,206.48,206.13,206.28,8739.0,198.6542,198.9915,198.6542,198.7987,8739.0
2021-06-25 15:00:00,206.25,206.55,206.16,206.34,10003.0,198.7698,199.0589,198.6831,198.8566,10003.0
2021-06-25 15:30:00,206.27,207.24,206.18,206.75,65173.0,198.7891,199.7239,198.7024,199.2517,65173.0
2021-06-28 09:30:00,207.0,207.82,206.56,206.56,24181.0,199.4926,200.2829,199.0686,199.0686,24181.0
2021-06-28 10:00:00,206.76,206.8,206.07,206.31,12444.0,199.2613,199.2999,198.5964,198.8276,12444.0
2021-06-28 10:30:00,206.31,206.59,206.09,206.16,13770.0,198.8276,199.0975,198.6156,198.6831,13770.0
2021-06-28 11:00:00,206.17,206.27,205.82,206.08,8659.0,198.6927,198.7891,198.3554,198.606,8659.0
2021-06-28 11:30:00,206.25,206.44,205.9,206.44,10096.0,198.7698,198.9529,198.4325,198.9529,10096.0
2021-06-28 12:00:00,206.45,206.6,206.13,206.14,10299.0,198.9626,199.1071,198.6542,198.6638,10299.0
2021-06-28 12:30:00,206.08,206.17,205.66,205.73,11812.0,198.606,198.6927,198.2012,198.2687,11812.0
2021-06-28 13:00:00,205.84,206.11,205.75,206.01,9765.0,198.3747,198.6349,198.288,198.5385,9765.0
2021-06-28 13:30:00,206.0,206.36,206.0,206.29,9512.0,198.5289,198.8758,198.5289,198.8084,9512.0
2021-06-28 14:00:00,206.37,206.52,206.25,206.42,12042.0,198.8855,199.03,198.7698,198.9337,12042.0
2021-06-28 14:30:00,206.51,206.74,206.44,206.68,12802.0,199.0204,199.2421,198.9529,199.1842,12802.0
2021-06-28 15:00:00,206.71,207.38,206.7,207.27,11393.0,199.2131,199.8588,199.2035,199.7528,11393.0
2021-06-28 15:30:00,207.25,207.74,207.16,207.24,47969.0,199.7336,200.2058,199.6468,199.7239,47969.0
2021-06-29 09:30:00,208.0,208.13,206.29,206.83,31514.0,200.4564,200.5816,198.8084,199.3288,31514.0
2021-06-29 10:00:00,206.9,208.03,206.75,207.37,17603.0,199.3963,200.4853,199.2517,199.8492,17603.0
2021-06-29 10:30:00,207.4,208.0,207.37,207.4,17549.0,199.8781,200.4564,199.8492,199.8781,17549.0
2021-06-29 11:00:00,207.31,207.48,206.95,207.1,10066.0,199.7914,199.9552,199.4444,199.589,10066.0
2021-06-29 11:30:00,207.03,207.03,205.81,206.13,12296.0,199.5215,199.5215,198.3458,198.6542,12296.0
2021-06-29 12:00:00,206.02,206.47,205.99,206.37,11619.0,198.5482,198.9818,198.5193,198.8855,11619.0
2021-06-29 12:30:00,206.35,206.48,206.15,206.22,8677.0,198.8662,198.9915,198.6735,198.7409,8677.0
2021-06-29 13:00:00,206.24,206.45,206.04,206.08,9128.0,198.7602,198.9626,198.5674,198.606,9128.0
2021-06-29 13:30:00,206.18,206.22,205.72,206.22,8084.0,198.7024,198.7409,198.259,198.7409,8084.0
2021-06-29 14:00:00,206.19,206.59,206.19,206.24,8237.0,198.712,199.0975,198.712,198.7602,8237.0
2021-06-29 14:30:00,206.25,206.51,206.0,206.5,9631.0,198.7698,199.0204,198.5289,199.0108,9631.0
2021-06-29 15:00:00,206.44,206.58,206.19,206.51,13307.0,198.9529,199.0879,198.712,199.0204,13307.0
2021-06-29 15:30:00,206.51,206.95,206.3,206.46,54574.0,199.0204,199.4444,198.818,198.9722,54574.0
2021-06-30 09:30:00,206.51,207.11,205.04,205.56,11765.0,199.0204,199.5986,197.6037,198.1049,11765.0
2021-06-30 10:00:00,205.59,205.63,204.77,204.86,9849.0,198.1338,198.1723,197.3435,197.4302,9849.0
2021-06-30 10:30:00,204.83,205.38,204.8,205.22,7771.0,197.4013,197.9314,197.3724,197.7772,7771.0
2021-06-30 11:00:00,205.25,205.34,204.78,205.01,11641.0,197.8061,197.8928,197.3531,197.5748,11641.0
2021-06-30 11:30:00,205.12,205.5,205.03,205.35,13346.0,197.6808,198.047,197.5941,197.9025,13346.0
2021-06-30 12:00:00,205.31,205.31,204.59,205.06,10885.0,197.8639,197.8639,197.17,197.623,10885.0
2021-06-30 12:30:00,205.01,205.44,204.96,205.35,11834.0,197.5748,197.9892,197.5266,197.9025,11834.0
2021-06-30 13:00:00,205.39,205.59,205.2,205.55,15983.0,197.941,198.1338,197.7579,198.0952,15983.0
2021-06-30 13:30:00,205.54,205.88,205.34,205.35,23057.0,198.0856,198.4132,197.8928,197.9025,23057.0
2021-06-30 14:00:00,205.28,205.5,205.28,205.49,14358.0,197.835,198.047,197.835,198.0374,14358.0
2021-06-30 14:30:00,205.56,205.77,205.27,205.44,8632.0,198.1049,198.3072,197.8254,197.9892,8632.0
2021-06-30 15:00:00,205.48,206.05,205.42,205.98,19400.0,198.0278,198.5771,197.9699,198.5096,19400.0
2021-06-30 15:30:00,205.97,206.63,205.86,206.29,93538.0,198.5,199.136,198.394,198.8084,93538.0
2021-07-01 09:30:00,206.03,207.96,206.03,207.31,18489.0,198.5578,200.4178,198.5578,199.7914,18489.0
2021-07-01 10:00:00,207.21,208.54,207.18,208.2,26243.0,199.695,200.9768,199.6661,200.6491,26243.0
2021-07-01 10:30:00,208.3,208.54,207.96,208.54,15339.0,200.7455,200.9768,200.4178,200.9768,15339.0
2021-07-01 11:00:00,208.61,208.63,207.57,207.86,18003.0,201.0442,201.0635,200.042,200.3214,18003.0
2021-07-01 11:30:00,207.94,208.43,207.54,207.94,8782.0,200.3985,200.8708,200.013,200.3985,8782.0
2021-07-01 12:00:00,207.91,208.31,207.85,208.29,5150.0,200.3696,200.7551,200.3118,200.7358,5150.0
2021-07-01 12:30:00,208.3,208.59,208.12,208.42,10181.0,200.7455,201.025,200.572,200.8611,10181.0
2021-07-01 13:00:00,208.47,208.6,208.32,208.36,13199.0,200.9093,201.0346,200.7648,200.8033,13199.0
2021-07-01 13:30:00,208.37,208.86,208.37,208.86,7679.0,200.8129,201.2852,200.8129,201.2852,7679.0
2021-07-01 14:00:00,208.98,208.98,208.79,208.86,8026.0,201.4008,201.4008,201.2177,201.2852,8026.0
2021-07-01 14:30:00,208.83,208.98,208.57,208.67,11954.0,201.2563,201.4008,201.0057,201.1021,11954.0
2021-07-01 15:00:00,208.76,208.85,208.47,208.56,10391.0,201.1888,201.2755,200.9093,200.996,10391.0
2021-07-01 15:30:00,208.58,209.05,208.39,209.04,51293.0,201.0153,201.4683,200.8322,201.4586,51293.0
2021-07-02 09:30:00,209.7,210.0,208.76,209.17,12261.0,202.0947,202.3838,201.1888,201.5839,12261.0
2021-07-02 10:00:00,209.01,209.13,208.27,208.27,8251.0,201.4297,201.5454,200.7166,200.7166,8251.0
2021-07-02 10:30:00,208.22,208.41,207.97,208.35,9412.0,200.6684,200.8515,200.4274,200.7937,9412.0
2021-07-02 11:00:00,208.33,208.48,208.09,208.39,7803.0,200.7744,200.9189,200.5431,200.8322,7803.0
2021-07-02 11:30:00,208.37,208.45,207.97,208.08,10131.0,200.8129,200.89,200.4274,200.5335,10131.0
2021-07-02 12:00:00,208.05,208.25,207.85,208.18,8042.0,200.5045,200.6973,200.3118,200.6298,8042.0
2021-07-02 12:30:00,208.19,208.67,208.15,208.44,9538.0,200.6395,201.1021,200.6009,200.8804,9538.0
2021-07-02 13:00:00,208.54,208.83,208.52,208.74,3415.0,200.9768,201.2563,200.9575,201.1695,3415.0
2021-07-02 13:30:00,208.74,208.88,208.49,208.49,6602.0,201.1695,201.3044,200.9286,200.9286,6602.0
2021-07-02 14:00:00,208.52,209.03,208.49,209.03,5907.0,200.9575,201.449,200.9286,201.449,5907.0
2021-07-02 14:30:00,209.0,209.15,208.69,208.81,7049.0,201.4201,201.5646,201.1213,201.237,7049.0
2021-07-02 15:00:00,208.8,209.21,208.8,209.21,5225.0,201.2273,201.6225,201.2273,201.6225,5225.0
2021-07-02 15:30:00,209.22,209.89,209.18,209.69,43062.0,201.6321,202.2778,201.5936,202.0851,43062.0
2021-07-06 09:30:00,208.94,209.96,208.94,209.37,15476.0,201.3623,202.3453,201.3623,201.7767,15476.0
2021-07-06 10:00:00,209.25,209.25,207.96,208.25,7946.0,201.661,201.661,200.4178,200.6973,7946.0
2021-07-06 10:30:00,208.13,208.98,208.07,208.39,14723.0,200.5816,201.4008,200.5238,200.8322,14723.0
2021-07-06 11:00:00,208.4,208.51,207.93,208.41,6737.0,200.8419,200.9479,200.3889,200.8515,6737.0
2021-07-06 11:30:00,208.57,208.65,208.22,208.54,8760.0,201.0057,201.0828,200.6684,200.9768,8760.0
2021-07-06 12:00:00,208.43,209.13,208.42,209.13,6201.0,200.8708,201.5454,200.8611,201.5454,6201.0
2021-07-06 12:30:00,209.1,209.42,209.03,209.38,10899.0,201.5165,201.8249,201.449,201.7863,10899.0
2021-07-06 13:00:00,209.38,209.75,209.28,209.3,9565.0,201.7863,202.1429,201.6899,201.7092,9565.0
2021-07-06 13:30:00,209.33,209.37,208.93,209.31,5893.0,201.7381,201.7767,201.3526,201.7188,5893.0
2021-07-06 14:00:00,209.26,209.72,209.25,209.72,9125.0,201.6707,202.114,201.661,202.114,9125.0
2021-07-06 14:30:00,209.79,210.38,209.76,210.31,13216.0,202.1814,202.75,202.1525,202.6826,13216.0
2021-07-06 15:00:00,210.38,210.68,210.18,210.44,12435.0,202.75,203.0392,202.5573,202.8079,12435.0
2021-07-06 15:30:00,210.44,210.76,210.16,210.72,48452.0,202.8079,203.1163,202.538,203.0777,48452.0
2021-07-07 09:30:00,210.97,210.97,210.08,210.38,26346.0,203.3186,203.3186,202.4609,202.75,26346.0
2021-07-07 10:00:00,210.43,210.77,209.28,209.29,25196.0,202.7982,203.1259,201.6899,201.6996,25196.0
2021-07-07 10:30:00,209.42,210.62,209.36,210.59,21520.0,201.8249,202.9813,201.767,202.9524,21520.0
2021-07-07 11:00:00,210.71,210.82,210.49,210.82,25433.0,203.0681,203.1741,202.8561,203.1741,25433.0
2021-07-07 11:30:00,210.89,211.7,210.89,211.42,8850.0,203.2415,204.0222,203.2415,203.7523,8850.0
2021-07-07 12:00:00,211.47,212.1,211.47,211.64,18770.0,203.8005,204.4077,203.8005,203.9643,18770.0
2021-07-07 12:30:00,211.68,211.98,211.66,211.7,13380.0,204.0029,204.292,203.9836,204.0222,13380.0
2021-07-07 13:00:00,211.6,211.95,211.51,211.87,6970.0,203.9258,204.2631,203.8391,204.186,6970.0
2021-07-07 13:30:00,211.89,212.54,211.86,212.48,8592.0,204.2053,204.8317,204.1764,204.7739,8592.0
2021-07-07 14:00:00,212.51,212.62,212.2,212.31,4588.0,204.8028,204.9088,204.504,204.61,4588.0
2021-07-07 14:30:00,212.29,212.91,212.24,212.9,4230.0,204.5908,205.1883,204.5426,205.1786,4230.0
2021-07-07 15:00:00,212.98,213.37,212.95,213.01,9186.0,205.2557,205.6316,205.2268,205.2847,9186.0
2021-07-07 15:30:00,213.07,213.43,212.69,213.37,69304.0,205.3425,205.6894,204.9763,205.6316,69304.0
2021-07-08 09:30:00,211.75,211.91,210.5,211.63,13563.0,204.0704,204.2246,202.8657,203.9547,13563.0
2021-07-08 10:00:00,211.34,211.34,210.1,210.86,16896.0,203.6752,203.6752,202.4802,203.2126,16896.0
2021-07-08 10:30:00,210.79,211.03,210.21,210.46,13309.0,203.1452,203.3765,202.5862,202.8271,13309.0
2021-07-08 11:00:00,210.52,211.34,210.23,211.23,6921.0,202.885,203.6752,202.6055,203.5692,6921.0
2021-07-08 11:30:00,211.13,211.72,210.96,211.34,9514.0,203.4728,204.0414,203.309,203.6752,9514.0
2021-07-08 12:00:00,211.46,211.64,211.19,211.21,9604.0,203.7909,203.9643,203.5307,203.5499,9604.0
2021-07-08 12:30:00,211.19,211.79,211.19,211.67,5381.0,203.5307,204.1089,203.5307,203.9933,5381.0
2021-07-08 13:00:00,211.56,211.81,211.35,211.47,6118.0,203.8872,204.1282,203.6849,203.8005,6118.0
2021-07-08 13:30:00,211.54,211.89,211.49,211.87,7575.0,203.868,204.2053,203.8198,204.186,7575.0
2021-07-08 14:00:00,211.74,211.95,211.37,211.48,8584.0,204.0607,204.2631,203.7041,203.8101,8584.0
2021-07-08 14:30:00,211.46,211.76,211.42,211.5,6795.0,203.7909,204.08,203.7523,203.8294,6795.0
2021-07-08 15:00:00,211.56,211.6,211.08,211.28,8836.0,203.8872,203.9258,203.4247,203.6174,8836.0
2021-07-08 15:30:00,211.31,211.48,210.69,211.32,50029.0,203.6463,203.8101,203.0488,203.6559,50029.0
2021-07-09 09:30:00,211.71,212.03,211.27,211.94,11714.0,204.0318,204.3402,203.6078,204.2535,11714.0
2021-07-09 10:00:00,212.03,212.36,211.8,212.36,10064.0,204.3402,204.6582,204.1185,204.6582,10064.0
2021-07-09 10:30:00,212.25,212.45,211.91,212.33,4919.0,204.5522,204.745,204.2246,204.6293,4919.0
2021-07-09 11:00:00,212.33,212.95,212.06,212.64,9751.0,204.6293,205.2268,204.3691,204.9281,9751.0
2021-07-09 11:30:00,212.68,212.73,211.83,211.87,7566.0,204.9666,205.0148,204.1475,204.186,7566.0
2021-07-09 12:00:00,211.81,211.87,210.44,210.66,15152.0,204.1282,204.186,202.8079,203.0199,15152.0
2021-07-09 12:30:00,210.56,211.12,210.33,210.34,21160.0,202.9235,203.4632,202.7019,202.7115,21160.0
2021-07-09 13:00:00,210.28,211.13,210.28,210.76,7638.0,202.6537,203.4728,202.6537,203.1163,7638.0
2021-07-09 13:30:00,210.83,211.31,210.59,211.02,13000.0,203.1837,203.6463,202.9524,203.3668,13000.0
2021-07-09 14:00:00,210.94,211.2,210.74,210.91,12235.0,203.2897,203.5403,203.097,203.2608,12235.0
2021-07-09 14:30:00,210.92,211.24,210.92,211.06,10538.0,203.2705,203.5789,203.2705,203.4054,10538.0
2021-07-09 15:00:00,211.02,211.13,210.74,210.95,14820.0,203.3668,203.4728,203.097,203.2994,14820.0
2021-07-09 15:30:00,210.9,211.26,210.76,211.24,76490.0,203.2512,203.5981,203.1163,203.5789,76490.0
2021-07-12 09:30:00,210.75,211.77,210.02,210.57,16574.0,203.1066,204.0896,202.4031,202.9332,16574.0
2021-07-12 10:00:00,210.67,211.7,210.37,211.34,10417.0,203.0295,204.0222,202.7404,203.6752,10417.0
2021-07-12 10:30:00,211.38,211.9,211.38,211.46,10654.0,203.7138,204.2149,203.7138,203.7909,10654.0
2021-07-12 11:00:00,211.56,211.78,211.21,211.29,3911.0,203.8872,204.0993,203.5499,203.627,3911.0
2021-07-12 11:30:00,211.33,211.33,210.82,210.96,4373.0,203.6656,203.6656,203.1741,203.309,4373.0
2021-07-12 12:00:00,210.93,211.14,210.9,210.96,4650.0,203.2801,203.4825,203.2512,203.309,4650.0
2021-07-12 12:30:00,210.91,210.91,210.71,210.86,3440.0,203.2608,203.2608,203.0681,203.2126,3440.0
2021-07-12 13:00:00,210.8,210.83,210.41,210.54,7076.0,203.1548,203.1837,202.779,202.9042,7076.0
2021-07-12 13:30:00,210.73,210.83,210.52,210.78,2360.0,203.0873,203.1837,202.885,203.1355,2360.0
2021-07-12 14:00:00,210.79,210.86,210.5,210.86,4437.0,203.1452,203.2126,202.8657,203.2126,4437.0
2021-07-12 14:30:00,210.85,211.1,210.54,210.56,6432.0,203.203,203.4439,202.9042,202.9235,6432.0
2021-07-12 15:00:00,210.56,210.82,210.52,210.79,9908.0,202.9235,203.1741,202.885,203.1452,9908.0
2021-07-12 15:30:00,210.85,211.46,210.65,210.99,58938.0,203.203,203.7909,203.0102,203.3379,58938.0
2021-07-13 09:30:00,210.62,211.03,209.31,209.45,11547.0,202.9813,203.3765,201.7188,201.8538,11547.0
2021-07-13 10:00:00,209.49,209.85,208.96,209.22,6804.0,201.8923,202.2393,201.3815,201.6321,6804.0
2021-07-13 10:30:00,209.25,209.98,209.11,209.49,7074.0,201.661,202.3645,201.5261,201.8923,7074.0
2021-07-13 11:00:00,209.44,210.38,209.43,210.15,7349.0,201.8441,202.75,201.8345,202.5284,7349.0
2021-07-13 11:30:00,210.14,210.28,209.84,209.84,8434.0,202.5187,202.6537,202.2296,202.2296,8434.0
2021-07-13 12:00:00,209.84,209.89,209.56,209.77,7109.0,202.2296,202.2778,201.9598,202.1622,7109.0
2021-07-13 12:30:00,209.74,209.96,209.74,209.85,3231.0,202.1333,202.3453,202.1333,202.2393,3231.0
2021-07-13 13:00:00,209.87,209.92,209.31,209.34,7020.0,202.2585,202.3067,201.7188,201.7478,7020.0
2021-07-13 13:30:00,209.44,209.51,209.11,209.33,4900.0,201.8441,201.9116,201.5261,201.7381,4900.0
2021-07-13 14:00:00,209.32,209.32,208.67,208.69,5285.0,201.7285,201.7285,201.1021,201.1213,5285.0
2021-07-13 14:30:00,208.66,208.8,208.22,208.44,19347.0,201.0924,201.2273,200.6684,200.8804,19347.0
2021-07-13 15:00:00,208.35,208.53,208.23,208.3,7805.0,200.7937,200.9671,200.678,200.7455,7805.0
2021-07-13 15:30:00,208.35,209.16,208.32,208.76,34306.0,200.7937,201.5743,200.7648,201.1888,34306.0
2021-07-14 09:30:00,208.95,209.57,208.29,208.29,17663.0,201.3719,201.9694,200.7358,200.7358,17663.0
2021-07-14 10:00:00,208.42,208.79,208.26,208.26,2891.0,200.8611,201.2177,200.7069,200.7069,2891.0
2021-07-14 10:30:00,208.33,208.53,207.91,208.43,5913.0,200.7744,200.9671,200.3696,200.8708,5913.0
2021-07-14 11:00:00,208.4,208.4,207.63,207.87,5959.0,200.8419,200.8419,200.0998,200.3311,5959.0
2021-07-14 11:30:00,207.88,208.19,207.76,208.05,4502.0,200.3407,200.6395,200.2251,200.5045,4502.0
2021-07-14 12:00:00,208.1,208.34,207.76,207.95,5202.0,200.5527,200.784,200.2251,200.4082,5202.0
2021-07-14 12:30:00,207.94,207.94,207.47,207.53,5387.0,200.3985,200.3985,199.9456,200.0034,5387.0
2021-07-14 13:00:00,207.51,207.75,207.0,207.52,22119.0,199.9841,200.2154,199.4926,199.9938,22119.0
2021-07-14 13:30:00,207.57,208.0,207.57,207.9,4678.0,200.042,200.4564,200.042,200.36,4678.0
2021-07-14 14:00:00,207.91,208.13,207.82,207.98,4200.0,200.3696,200.5816,200.2829,200.4371,4200.0
2021-07-14 14:30:00,207.98,208.01,207.56,207.73,7006.0,200.4371,200.466,200.0323,200.1961,7006.0
2021-07-14 15:00:00,207.76,208.02,207.26,207.26,7717.0,200.2251,200.4756,199.7432,199.7432,7717.0
2021-07-14 15:30:00,207.25,208.09,207.25,208.0,51361.0,199.7336,200.5431,199.7336,200.4564,51361.0
2021-07-15 09:30:00,206.53,207.7,204.27,204.52,29962.0,199.0397,200.1672,196.8616,197.1026,29962.0
2021-07-15 10:00:00,204.55,205.43,204.55,205.29,26702.0,197.1315,197.9796,197.1315,197.8446,26702.0
2021-07-15 10:30:00,205.15,205.36,204.88,204.96,14474.0,197.7097,197.9121,197.4495,197.5266,14474.0
2021-07-15 11:00:00,205.01,205.91,205.0,205.74,4425.0,197.5748,198.4422,197.5652,198.2783,4425.0
2021-07-15 11:30:00,205.86,206.33,205.81,206.29,3345.0,198.394,198.8469,198.3458,198.8084,3345.0
2021-07-15 12:00:00,206.26,206.26,205.67,205.82,6235.0,198.7795,198.7795,198.2109,198.3554,6235.0
2021-07-15 12:30:00,205.85,205.92,205.63,205.65,5860.0,198.3843,198.4518,198.1723,198.1916,5860.0
2021-07-15 13:00:00,205.59,206.07,205.58,206.06,6672.0,198.1338,198.5964,198.1241,198.5867,6672.0
2021-07-15 13:30:00,205.84,205.98,205.61,205.61,7561.0,198.3747,198.5096,198.153,198.153,7561.0
2021-07-15 14:00:00,205.69,206.62,205.64,206.44,7793.0,198.2301,199.1264,198.1819,198.9529,7793.0
2021-07-15 14:30:00,206.45,206.51,206.08,206.32,4677.0,198.9626,199.0204,198.606,198.8373,4677.0
2021-07-15 15:00:00,206.36,206.58,206.2,206.38,6841.0,198.8758,199.0879,198.7216,198.8951,6841.0
2021-07-15 15:30:00,206.43,207.16,206.35,206.55,50464.0,198.9433,199.6468,198.8662,199.0589,50464.0
2021-07-16 09:30:00,207.74,208.58,206.52,207.2,15579.0,200.2058,201.0153,199.03,199.6854,15579.0
2021-07-16 10:00:00,207.26,207.62,206.96,207.36,4757.0,199.7432,200.0901,199.4541,199.8396,4757.0
2021-07-16 10:30:00,207.78,208.16,207.37,207.85,10926.0,200.2443,200.6106,199.8492,200.3118,10926.0
2021-07-16 11:00:00,207.87,208.68,207.76,208.13,5093.0,200.3311,201.1117,200.2251,200.5816,5093.0
2021-07-16 11:30:00,208.02,208.5,207.88,208.5,5899.0,200.4756,200.9382,200.3407,200.9382,5899.0
2021-07-16 12:00:00,208.55,209.24,208.52,208.76,7310.0,200.9864,201.6514,200.9575,201.1888,7310.0
2021-07-16 12:30:00,208.93,209.07,208.01,208.04,3886.0,201.3526,201.4876,200.466,200.4949,3886.0
2021-07-16 13:00:00,207.97,208.17,207.87,208.06,3922.0,200.4274,200.6202,200.3311,200.5142,3922.0
2021-07-16 13:30:00,208.02,208.24,207.93,208.09,4637.0,200.4756,200.6877,200.3889,200.5431,4637.0
2021-07-16 14:00:00,207.94,208.41,207.87,208.28,4100.0,200.3985,200.8515,200.3311,200.7262,4100.0
2021-07-16 14:30:00,208.26,208.38,208.08,208.12,5423.0,200.7069,200.8226,200.5335,200.572,5423.0
2021-07-16 15:00:00,208.13,208.13,207.81,208.07,7408.0,200.5816,200.5816,200.2732,200.5238,7408.0
2021-07-16 15:30:00,207.98,208.36,207.56,207.7,33921.0,200.4371,200.8033,200.0323,200.1672,33921.0
2021-07-19 09:30:00,205.97,207.15,205.97,206.98,21145.0,198.5,199.6372,198.5,199.4734,21145.0
2021-07-19 10:00:00,207.09,207.58,205.79,206.31,11207.0,199.5794,200.0516,198.3265,198.8276,11207.0
2021-07-19 10:30:00,206.19,206.19,205.37,205.73,5493.0,198.712,198.712,197.9217,198.2687,5493.0
2021-07-19 11:00:00,205.84,206.54,205.71,206.04,5659.0,198.3747,199.0493,198.2494,198.5674,5659.0
2021-07-19 11:30:00,206.14,206.51,205.99,206.32,6884.0,198.6638,199.0204,198.5193,198.8373,6884.0
2021-07-19 12:00:00,206.35,206.35,205.21,205.27,5691.0,198.8662,198.8662,197.7675,197.8254,5691.0
2021-07-19 12:30:00,205.13,205.29,204.34,204.47,3951.0,197.6904,197.8446,196.9291,197.0544,3951.0
2021-07-19 13:00:00,204.61,204.95,204.43,204.45,7688.0,197.1893,197.517,197.0158,197.0351,7688.0
2021-07-19 13:30:00,203.99,203.99,203.43,203.76,6793.0,196.5918,196.5918,196.0521,196.3701,6793.0
2021-07-19 14:00:00,203.63,203.88,203.42,203.55,6222.0,196.2448,196.4858,196.0425,196.1677,6222.0
2021-07-19 14:30:00,203.55,203.59,202.95,203.24,9081.0,196.1677,196.2063,195.5895,195.869,9081.0
2021-07-19 15:00:00,203.21,204.07,203.21,203.88,14360.0,195.8401,196.6689,195.8401,196.4858,14360.0
2021-07-19 15:30:00,203.9,204.5,203.66,204.3,51568.0,196.5051,197.0833,196.2738,196.8905,51568.0
2021-07-20 09:30:00,204.79,208.2,204.79,208.18,11816.0,197.3628,200.6491,197.3628,200.6298,11816.0
2021-07-20 10:00:00,208.23,209.24,208.23,208.85,13012.0,200.678,201.6514,200.678,201.2755,13012.0
2021-07-20 10:30:00,208.95,209.75,208.7,209.59,19608.0,201.3719,202.1429,201.131,201.9887,19608.0
2021-07-20 11:00:00,209.68,210.11,209.5,209.5,11203.0,202.0754,202.4898,201.902,201.902,11203.0
2021-07-20 11:30:00,209.5,209.55,209.0,209.39,11702.0,201.902,201.9501,201.4201,201.7959,11702.0
2021-07-20 12:00:00,209.55,209.76,208.97,209.0,4704.0,201.9501,202.1525,201.3912,201.4201,4704.0
2021-07-20 12:30:00,209.16,209.42,208.83,209.24,6600.0,201.5743,201.8249,201.2563,201.6514,6600.0
2021-07-20 13:00:00,209.25,209.25,208.62,208.63,4990.0,201.661,201.661,201.0539,201.0635,4990.0
2021-07-20 13:30:00,208.5,208.83,208.39,208.45,7624.0,200.9382,201.2563,200.8322,200.89,7624.0
2021-07-20 14:00:00,208.49,208.94,208.49,208.75,8566.0,200.9286,201.3623,200.9286,201.1792,8566.0
2021-07-20 14:30:00,208.81,209.08,208.63,208.63,13302.0,201.237,201.4972,201.0635,201.0635,13302.0
2021-07-20 15:00:00,208.68,209.01,208.58,208.75,9037.0,201.1117,201.4297,201.0153,201.1792,9037.0
2021-07-20 15:30:00,208.8,208.89,208.22,208.52,42228.0,201.2273,201.3141,200.6684,200.9575,42228.0
2021-07-21 09:30:00,209.52,209.89,206.83,207.03,12575.0,201.9212,202.2778,199.3288,199.5215,12575.0
2021-07-21 10:00:00,207.08,207.75,207.02,207.72,6346.0,199.5697,200.2154,199.5119,200.1865,6346.0
2021-07-21 10:30:00,207.71,208.69,207.71,208.54,4506.0,200.1769,201.1213,200.1769,200.9768,4506.0
2021-07-21 11:00:00,208.67,209.25,208.46,208.98,39334.0,201.1021,201.661,200.8997,201.4008,39334.0
2021-07-21 11:30:00,208.87,209.57,208.87,209.57,4760.0,201.2948,201.9694,201.2948,201.9694,4760.0
2021-07-21 12:00:00,209.45,209.5,208.97,209.0,4978.0,201.8538,201.902,201.3912,201.4201,4978.0
2021-07-21 12:30:00,209.0,209.37,209.0,209.28,3636.0,201.4201,201.7767,201.4201,201.6899,3636.0
2021-07-21 13:00:00,209.23,209.41,209.14,209.15,4550.0,201.6417,201.8152,201.555,201.5646,4550.0
2021-07-21 13:30:00,209.17,209.53,209.12,209.41,11837.0,201.5839,201.9309,201.5357,201.8152,11837.0
2021-07-21 14:00:00,209.48,209.77,209.42,209.77,4678.0,201.8827,202.1622,201.8249,202.1622,4678.0
2021-07-21 14:30:00,209.7,209.8,209.63,209.73,5787.0,202.0947,202.1911,202.0272,202.1236,5787.0
2021-07-21 15:00:00,209.72,209.83,209.13,209.2,8816.0,202.114,202.22,201.5454,201.6128,8816.0
2021-07-21 15:30:00,209.2,209.95,209.15,209.95,39811.0,201.6128,202.3356,201.5646,202.3356,39811.0
2021-07-22 09:30:00,210.47,211.27,209.73,209.76,9562.0,202.8368,203.6078,202.1236,202.1525,9562.0
2021-07-22 10:00:00,209.84,210.99,209.81,210.56,3712.0,202.2296,203.3379,202.2007,202.9235,3712.0
2021-07-22 10:30:00,210.92,211.72,210.92,211.5,6842.0,203.2705,204.0414,203.2705,203.8294,6842.0
2021-07-22 11:00:00,211.63,212.09,211.37,211.52,8273.0,203.9547,204.398,203.7041,203.8487,8273.0
2021-07-22 11:30:00,211.45,211.54,210.99,211.09,9181.0,203.7812,203.868,203.3379,203.4343,9181.0
2021-07-22 12:00:00,211.01,211.05,210.38,210.8,9472.0,203.3572,203.3957,202.75,203.1548,9472.0
2021-07-22 12:30:00,210.77,211.49,210.68,211.49,6809.0,203.1259,203.8198,203.0392,203.8198,6809.0
2021-07-22 13:00:00,211.48,211.48,211.19,211.33,6749.0,203.8101,203.8101,203.5307,203.6656,6749.0
2021-07-22 13:30:00,211.26,211.48,211.06,211.26,7735.0,203.5981,203.8101,203.4054,203.5981,7735.0
2021-07-22 14:00:00,211.33,211.97,211.26,211.74,8365.0,203.6656,204.2824,203.5981,204.0607,8365.0
2021-07-22 14:30:00,211.76,212.19,211.74,212.03,10818.0,204.08,204.4944,204.0607,204.3402,10818.0
2021-07-22 15:00:00,212.03,212.16,211.92,211.95,10682.0,204.3402,204.4655,204.2342,204.2631,10682.0
2021-07-22 15:30:00,211.94,212.25,211.84,212.05,54645.0,204.2535,204.5522,204.1571,204.3595,54645.0
2021-07-23 09:30:00,213.26,213.89,211.84,211.96,15742.0,205.5256,206.1327,204.1571,204.2727,15742.0
2021-07-23 10:00:00,211.88,212.29,211.76,211.89,10393.0,204.1956,204.5908,204.08,204.2053,10393.0
2021-07-23 10:30:00,211.89,212.53,211.72,212.53,4506.0,204.2053,204.8221,204.0414,204.8221,4506.0
2021-07-23 11:00:00,212.41,213.48,212.34,213.46,4348.0,204.7064,205.7376,204.639,205.7183,4348.0
2021-07-23 11:30:00,213.5,213.63,213.09,213.23,8630.0,205.7569,205.8822,205.3618,205.4967,8630.0
2021-07-23 12:00:00,213.43,213.51,212.83,212.93,10254.0,205.6894,205.7665,205.1112,205.2076,10254.0
2021-07-23 12:30:00,212.97,213.08,212.42,212.62,6835.0,205.2461,205.3521,204.7161,204.9088,6835.0
2021-07-23 13:00:00,212.71,213.07,212.71,212.94,8004.0,204.9955,205.3425,204.9955,205.2172,8004.0
2021-07-23 13:30:00,212.94,213.09,212.39,212.52,11829.0,205.2172,205.3618,204.6871,204.8124,11829.0
2021-07-23 14:00:00,212.5,212.81,212.24,212.37,8989.0,204.7932,205.0919,204.5426,204.6679,8989.0
2021-07-23 14:30:00,212.31,212.44,212.14,212.14,7817.0,204.61,204.7353,204.4462,204.4462,7817.0
2021-07-23 15:00:00,212.15,212.47,212.11,212.46,9505.0,204.4558,204.7642,204.4173,204.7546,9505.0
2021-07-23 15:30:00,212.52,212.78,212.35,212.49,58401.0,204.8124,205.063,204.6486,204.7835,58401.0
2021-07-26 09:30:00,211.61,213.52,211.11,211.59,9909.0,203.9354,205.7762,203.4536,203.9162,9909.0
2021-07-26 10:00:00,211.24,211.24,209.88,209.88,8829.0,203.5789,203.5789,202.2682,202.2682,8829.0
2021-07-26 10:30:00,209.89,211.01,209.89,211.0,7265.0,202.2778,203.3572,202.2778,203.3476,7265.0
2021-07-26 11:00:00,211.0,211.76,210.92,211.39,13234.0,203.3476,204.08,203.2705,203.7234,13234.0
2021-07-26 11:30:00,211.22,211.55,211.06,211.55,3989.0,203.5596,203.8776,203.4054,203.8776,3989.0
2021-07-26 12:00:00,211.45,211.55,211.17,211.17,5143.0,203.7812,203.8776,203.5114,203.5114,5143.0
2021-07-26 12:30:00,211.31,211.32,210.9,211.22,3258.0,203.6463,203.6559,203.2512,203.5596,3258.0
2021-07-26 13:00:00,211.24,211.64,211.22,211.37,3272.0,203.5789,203.9643,203.5596,203.7041,3272.0
2021-07-26 13:30:00,211.44,211.81,211.15,211.53,4264.0,203.7716,204.1282,203.4921,203.8583,4264.0
2021-07-26 14:00:00,211.68,211.81,211.37,211.57,6261.0,204.0029,204.1282,203.7041,203.8969,6261.0
2021-07-26 14:30:00,211.5,211.6,211.34,211.34,5693.0,203.8294,203.9258,203.6752,203.6752,5693.0
2021-07-26 15:00:00,211.36,211.36,211.04,211.11,7441.0,203.6945,203.6945,203.3861,203.4536,7441.0
2021-07-26 15:30:00,211.17,211.76,211.13,211.64,30453.0,203.5114,204.08,203.4728,203.9643,30453.0
2021-07-27 09:30:00,211.68,212.94,211.3,212.94,8712.0,204.0029,205.2172,203.6367,205.2172,8712.0
2021-07-27 10:00:00,213.17,213.77,212.28,212.69,10980.0,205.4389,206.0171,204.5811,204.9763,10980.0
2021-07-27 10:30:00,212.73,214.77,212.62,214.51,9525.0,205.0148,206.9808,204.9088,206.7303,9525.0
2021-07-27 11:00:00,214.34,214.84,214.25,214.81,8288.0,206.5664,207.0483,206.4797,207.0194,8288.0
2021-07-27 11:30:00,214.66,214.87,214.02,214.84,20307.0,206.8748,207.0772,206.258,207.0483,20307.0
2021-07-27 12:00:00,214.73,214.82,214.33,214.4,8033.0,206.9423,207.029,206.5568,206.6242,8033.0
2021-07-27 12:30:00,214.3,214.34,213.62,214.01,8130.0,206.5279,206.5664,205.8725,206.2484,8130.0
2021-07-27 13:00:00,213.98,213.99,213.72,213.9,5088.0,206.2195,206.2291,205.9689,206.1424,5088.0
2021-07-27 13:30:00,213.89,213.89,213.49,213.53,6701.0,206.1327,206.1327,205.7472,205.7858,6701.0
2021-07-27 14:00:00,213.63,214.2,213.62,214.01,11837.0,205.8822,206.4315,205.8725,206.2484,11837.0
2021-07-27 14:30:00,213.88,214.52,213.85,214.44,6992.0,206.1231,206.7399,206.0942,206.6628,6992.0
2021-07-27 15:00:00,214.56,214.61,214.16,214.38,8907.0,206.7784,206.8266,206.3929,206.605,8907.0
2021-07-27 15:30:00,214.44,214.97,214.14,214.86,48100.0,206.6628,207.1736,206.3737,207.0676,48100.0
2021-07-28 09:30:00,214.96,215.5,214.35,214.44,63598.0,207.1639,207.6844,206.5761,206.6628,63598.0
2021-07-28 10:00:00,214.43,214.5,213.77,214.0,21858.0,206.6532,206.7206,206.0171,206.2388,21858.0
2021-07-28 10:30:00,214.07,214.48,213.6,213.83,18988.0,206.3062,206.7013,205.8533,206.0749,18988.0
2021-07-28 11:00:00,213.99,214.23,213.67,214.1,11545.0,206.2291,206.4604,205.9207,206.3351,11545.0
2021-07-28 11:30:00,214.0,215.0,214.0,215.0,17835.0,206.2388,207.2025,206.2388,207.2025,17835.0
2021-07-28 12:00:00,214.83,214.86,214.37,214.47,6597.0,207.0387,207.0676,206.5953,206.6917,6597.0
2021-07-28 12:30:00,214.49,214.71,214.33,214.5,6882.0,206.711,206.923,206.5568,206.7206,6882.0
2021-07-28 13:00:00,214.49,214.6,214.18,214.5,6630.0,206.711,206.817,206.4122,206.7206,6630.0
2021-07-28 13:30:00,214.45,214.68,214.32,214.35,7259.0,206.6724,206.8941,206.5471,206.5761,7259.0
2021-07-28 14:00:00,214.33,214.82,214.06,214.73,17049.0,206.5568,207.029,206.2966,206.9423,17049.0
2021-07-28 14:30:00,214.68,214.81,214.29,214.52,12423.0,206.8941,207.0194,206.5182,206.7399,12423.0
2021-07-28 15:00:00,214.76,214.8,214.52,214.52,13413.0,206.9712,207.0097,206.7399,206.7399,13413.0
2021-07-28 15:30:00,214.56,214.88,214.24,214.43,45516.0,206.7784,207.0868,206.47,206.6532,45516.0
2021-07-29 09:30:00,215.29,215.6,214.39,214.97,42521.0,207.482,207.7807,206.6146,207.1736,42521.0
2021-07-29 10:00:00,215.04,215.04,214.4,215.04,17285.0,207.241,207.241,206.6242,207.241,17285.0
2021-07-29 10:30:00,215.02,215.34,214.82,215.3,35444.0,207.2218,207.5302,207.029,207.4916,35444.0
2021-07-29 11:00:00,215.41,215.55,215.22,215.42,25558.0,207.5976,207.7325,207.4145,207.6073,25558.0
2021-07-29 11:30:00,215.43,216.48,215.4,216.48,10764.0,207.6169,208.6288,207.588,208.6288,10764.0
2021-07-29 12:00:00,216.46,216.71,216.36,216.65,7841.0,208.6095,208.8505,208.5132,208.7926,7841.0
2021-07-29 12:30:00,216.73,217.15,216.5,216.57,7518.0,208.8697,209.2745,208.6481,208.7155,7518.0
2021-07-29 13:00:00,216.56,216.75,216.37,216.61,9572.0,208.7059,208.889,208.5228,208.7541,9572.0
2021-07-29 13:30:00,216.62,217.13,216.62,216.82,5999.0,208.7637,209.2552,208.7637,208.9565,5999.0
2021-07-29 14:00:00,216.92,217.14,216.8,217.0,57111.0,209.0529,209.2649,208.9372,209.1299,57111.0
2021-07-29 14:30:00,217.01,217.01,216.38,216.6,5634.0,209.1396,209.1396,208.5324,208.7445,5634.0
2021-07-29 15:00:00,216.66,216.89,216.63,216.89,10741.0,208.8023,209.0239,208.7734,209.0239,10741.0
2021-07-29 15:30:00,216.82,217.34,216.71,216.74,31418.0,208.9565,209.4576,208.8505,208.8794,31418.0
2021-07-30 09:30:00,216.77,217.74,216.26,217.08,13614.0,208.9083,209.8431,208.4168,209.207,13614.0
2021-07-30 10:00:00,216.86,217.07,216.26,216.29,7500.0,208.995,209.1974,208.4168,208.4457,7500.0
2021-07-30 10:30:00,216.18,217.5,216.1,217.34,6440.0,208.3397,209.6118,208.2626,209.4576,6440.0
2021-07-30 11:00:00,217.33,218.2,217.32,218.11,5760.0,209.448,210.2864,209.4383,210.1997,5760.0
2021-07-30 11:30:00,218.08,218.24,217.51,217.65,6589.0,210.1708,210.325,209.6215,209.7564,6589.0
2021-07-30 12:00:00,217.93,218.22,217.89,218.09,5067.0,210.0262,210.3057,209.9877,210.1804,5067.0
2021-07-30 12:30:00,218.16,218.87,218.09,218.84,5985.0,210.2479,210.9321,210.1804,210.9032,5985.0
2021-07-30 13:00:00,218.79,218.89,218.63,218.72,5782.0,210.855,210.9514,210.7008,210.7876,5782.0
2021-07-30 13:30:00,218.87,219.22,218.87,219.13,3693.0,210.9321,211.2694,210.9321,211.1827,3693.0
2021-07-30 14:00:00,219.06,219.27,218.68,218.77,4443.0,211.1152,211.3176,210.749,210.8358,4443.0
2021-07-30 14:30:00,218.72,219.44,218.72,219.34,11970.0,210.7876,211.4815,210.7876,211.3851,11970.0
2021-07-30 15:00:00,219.35,219.54,218.75,218.75,17336.0,211.3947,211.5778,210.8165,210.8165,17336.0
2021-07-30 15:30:00,218.71,218.79,217.58,217.9,59731.0,210.7779,210.855,209.6889,209.9973,59731.0
2021-08-02 09:30:00,219.03,219.98,218.03,218.03,10969.0,211.0863,212.0019,210.1226,210.1226,10969.0
2021-08-02 10:00:00,218.11,219.22,218.04,219.12,12116.0,210.1997,211.2694,210.1322,211.1731,12116.0
2021-08-02 10:30:00,219.06,219.4,218.91,219.27,5198.0,211.1152,211.4429,210.9707,211.3176,5198.0
2021-08-02 11:00:00,219.34,219.84,219.26,219.72,7919.0,211.3851,211.867,211.308,211.7513,7919.0
2021-08-02 11:30:00,219.78,219.78,218.56,218.57,8282.0,211.8091,211.8091,210.6334,210.643,8282.0
2021-08-02 12:00:00,218.48,218.48,218.18,218.32,9233.0,210.5563,210.5563,210.2672,210.4021,9233.0
2021-08-02 12:30:00,218.31,218.73,218.26,218.29,3329.0,210.3924,210.7972,210.3443,210.3732,3329.0
2021-08-02 13:00:00,218.29,218.43,218.21,218.28,7775.0,210.3732,210.5081,210.2961,210.3635,7775.0
2021-08-02 13:30:00,218.34,218.35,217.86,218.19,9293.0,210.4214,210.431,209.9588,210.2768,9293.0
2021-08-02 14:00:00,218.24,218.37,217.97,217.97,4001.0,210.325,210.4503,210.0648,210.0648,4001.0
2021-08-02 14:30:00,217.99,218.46,217.95,218.34,5842.0,210.084,210.537,210.0455,210.4214,5842.0
2021-08-02 15:00:00,218.29,218.75,218.29,218.64,19105.0,210.3732,210.8165,210.3732,210.7105,19105.0
2021-08-02 15:30:00,218.57,218.59,218.07,218.38,51772.0,210.643,210.6623,210.1611,210.4599,51772.0
2021-08-03 09:30:00,218.43,219.34,217.42,217.79,9421.0,210.5081,211.3851,209.5347,209.8913,9421.0
2021-08-03 10:00:00,218.06,218.3,217.08,217.76,20707.0,210.1515,210.3828,209.207,209.8624,20707.0
2021-08-03 10:30:00,217.7,217.7,216.73,217.04,13717.0,209.8046,209.8046,208.8697,209.1685,13717.0
2021-08-03 11:00:00,217.24,217.24,216.41,216.88,6978.0,209.3612,209.3612,208.5613,209.0143,6978.0
2021-08-03 11:30:00,216.86,217.55,216.82,217.34,5228.0,208.995,209.66,208.9565,209.4576,5228.0
2021-08-03 12:00:00,217.17,217.17,216.78,216.93,5148.0,209.2938,209.2938,208.9179,209.0625,5148.0
2021-08-03 12:30:00,217.04,217.05,216.52,216.58,1703.0,209.1685,209.1781,208.6674,208.7252,1703.0
2021-08-03 13:00:00,216.7,217.12,216.62,217.12,14899.0,208.8408,209.2456,208.7637,209.2456,14899.0
2021-08-03 13:30:00,217.18,217.23,216.93,217.17,43902.0,209.3034,209.3516,209.0625,209.2938,43902.0
2021-08-03 14:00:00,217.16,217.95,217.12,217.95,5414.0,209.2841,210.0455,209.2456,210.0455,5414.0
2021-08-03 14:30:00,217.98,218.34,217.89,218.24,19175.0,210.0744,210.4214,209.9877,210.325,19175.0
2021-08-03 15:00:00,218.26,218.61,218.24,218.24,7910.0,210.3443,210.6816,210.325,210.325,7910.0
2021-08-03 15:30:00,218.2,219.01,218.2,218.95,47662.0,210.2864,211.0671,210.2864,211.0092,47662.0
2021-08-04 09:30:00,218.29,219.51,218.29,218.78,8179.0,210.3732,211.5489,210.3732,210.8454,8179.0
2021-08-04 10:00:00,218.67,219.12,217.55,217.55,5399.0,210.7394,211.1731,209.66,209.66,5399.0
2021-08-04 10:30:00,217.58,217.73,216.89,216.89,9140.0,209.6889,209.8335,209.0239,209.0239,9140.0
2021-08-04 11:00:00,216.78,217.21,216.5,216.62,7507.0,208.9179,209.3323,208.6481,208.7637,7507.0
2021-08-04 11:30:00,216.61,217.15,216.37,217.1,20145.0,208.7541,209.2745,208.5228,209.2263,20145.0
2021-08-04 12:00:00,217.11,217.69,216.72,216.84,24831.0,209.236,209.7949,208.8601,208.9758,24831.0
2021-08-04 12:30:00,216.89,217.08,216.72,216.75,5403.0,209.0239,209.207,208.8601,208.889,5403.0
2021-08-04 13:00:00,216.83,216.89,216.55,216.67,6259.0,208.9661,209.0239,208.6963,208.8119,6259.0
2021-08-04 13:30:00,216.71,216.92,216.55,216.56,6544.0,208.8505,209.0529,208.6963,208.7059,6544.0
2021-08-04 14:00:00,216.53,216.8,216.46,216.5,8097.0,208.677,208.9372,208.6095,208.6481,8097.0
2021-08-04 14:30:00,216.47,216.57,216.04,216.22,7806.0,208.6192,208.7155,208.2048,208.3782,7806.0
2021-08-04 15:00:00,216.35,216.58,216.24,216.4,21143.0,208.5035,208.7252,208.3975,208.5517,21143.0
2021-08-04 15:30:00,216.36,216.6,216.22,216.49,58068.0,208.5132,208.7445,208.3782,208.6384,58068.0
2021-08-05 09:30:00,217.06,217.26,215.58,215.7,11821.0,209.1878,209.3805,207.7614,207.8771,11821.0
2021-08-05 10:00:00,215.57,215.72,214.53,214.82,8212.0,207.7518,207.8964,206.7495,207.029,8212.0
2021-08-05 10:30:00,214.65,215.47,214.18,215.37,10076.0,206.8652,207.6554,206.4122,207.5591,10076.0
2021-08-05 11:00:00,215.28,215.28,214.36,214.92,10951.0,207.4723,207.4723,206.5857,207.1254,10951.0
2021-08-05 11:30:00,214.87,215.03,214.62,214.98,10704.0,207.0772,207.2314,206.8363,207.1832,10704.0
2021-08-05 12:00:00,214.98,215.11,214.82,214.94,15671.0,207.1832,207.3085,207.029,207.1447,15671.0
2021-08-05 12:30:00,214.93,215.1,214.7,214.99,8654.0,207.135,207.2989,206.9134,207.1928,8654.0
2021-08-05 13:00:00,215.04,215.22,214.43,214.58,44336.0,207.241,207.4145,206.6532,206.7977,44336.0
2021-08-05 13:30:00,214.51,215.14,214.51,214.77,20241.0,206.7303,207.3374,206.7303,206.9808,20241.0
2021-08-05 14:00:00,214.78,215.04,214.74,214.83,20081.0,206.9905,207.241,206.9519,207.0387,20081.0
2021-08-05 14:30:00,214.84,215.1,214.83,214.97,42179.0,207.0483,207.2989,207.0387,207.1736,42179.0
2021-08-05 15:00:00,215.0,215.05,214.78,214.9,21824.0,207.2025,207.2507,206.9905,207.1061,21824.0
2021-08-05 15:30:00,214.91,215.63,214.84,215.51,120120.0,207.1157,207.8096,207.0483,207.694,120120.0
2021-08-06 09:30:00,214.93,216.51,214.28,214.54,14848.0,207.135,208.6577,206.5086,206.7592,14848.0
2021-08-06 10:00:00,214.67,214.99,214.39,214.89,16615.0,206.8845,207.1928,206.6146,207.0965,16615.0
2021-08-06 10:30:00,214.78,215.72,214.42,215.71,31237.0,206.9905,207.8964,206.6435,207.8867,31237.0
2021-08-06 11:00:00,215.74,216.73,215.74,216.08,33920.0,207.9156,208.8697,207.9156,208.2433,33920.0
2021-08-06 11:30:00,216.25,216.7,216.2,216.41,10060.0,208.4072,208.8408,208.359,208.5613,10060.0
2021-08-06 12:00:00,216.5,216.58,216.04,216.08,10660.0,208.6481,208.7252,208.2048,208.2433,10660.0
2021-08-06 12:30:00,216.11,216.33,215.46,216.28,16028.0,208.2722,208.4842,207.6458,208.4361,16028.0
2021-08-06 13:00:00,216.34,216.38,216.03,216.09,17035.0,208.4939,208.5324,208.1951,208.253,17035.0
2021-08-06 13:30:00,216.15,216.44,216.1,216.15,46479.0,208.3108,208.5903,208.2626,208.3108,46479.0
2021-08-06 14:00:00,216.17,216.36,215.91,216.08,17081.0,208.3301,208.5132,208.0795,208.2433,17081.0
2021-08-06 14:30:00,216.16,216.38,216.09,216.09,26851.0,208.3204,208.5324,208.253,208.253,26851.0
2021-08-06 15:00:00,216.15,216.63,216.06,216.51,97599.0,208.3108,208.7734,208.224,208.6577,97599.0
2021-08-06 15:30:00,216.48,216.77,216.17,216.21,90335.0,208.6288,208.9083,208.3301,208.3686,90335.0
2021-08-09 09:30:00,217.13,217.13,215.14,215.67,12365.0,209.2552,209.2552,207.3374,207.8482,12365.0
2021-08-09 10:00:00,215.49,216.64,215.48,216.5,27400.0,207.6747,208.783,207.6651,208.6481,27400.0
2021-08-09 10:30:00,216.52,216.53,215.6,216.09,15806.0,208.6674,208.677,207.7807,208.253,15806.0
2021-08-09 11:00:00,216.12,216.7,215.44,215.49,38034.0,208.2819,208.8408,207.6265,207.6747,38034.0
2021-08-09 11:30:00,215.35,216.23,215.05,216.23,25923.0,207.5398,208.3879,207.2507,208.3879,25923.0
2021-08-09 12:00:00,216.0,216.26,215.8,216.0,14043.0,208.1662,208.4168,207.9735,208.1662,14043.0
2021-08-09 12:30:00,215.99,216.03,215.59,215.59,14524.0,208.1566,208.1951,207.7711,207.7711,14524.0
2021-08-09 13:00:00,215.65,215.77,215.32,215.48,11594.0,207.8289,207.9446,207.5109,207.6651,11594.0
2021-08-09 13:30:00,215.48,215.89,215.36,215.88,12966.0,207.6651,208.0602,207.5494,208.0506,12966.0
2021-08-09 14:00:00,215.82,215.91,215.31,215.68,17586.0,207.9927,208.0795,207.5012,207.8578,17586.0
2021-08-09 14:30:00,215.68,215.77,215.16,215.55,14808.0,207.8578,207.9446,207.3567,207.7325,14808.0
2021-08-09 15:00:00,215.5,215.81,215.49,215.81,26306.0,207.6844,207.9831,207.6747,207.9831,26306.0
2021-08-09 15:30:00,215.78,215.93,214.62,215.02,120410.0,207.9542,208.0988,206.8363,207.2218,120410.0
2021-08-10 09:30:00,217.0,225.48,215.85,221.81,125062.0,209.1299,217.3024,208.0217,213.7655,125062.0
2021-08-10 10:00:00,221.81,221.87,216.36,217.09,43265.0,213.7655,213.8233,208.5132,209.2167,43265.0
2021-08-10 10:30:00,217.09,217.24,215.01,215.2,39418.0,209.2167,209.3612,207.2121,207.3952,39418.0
2021-08-10 11:00:00,215.3,216.85,214.88,215.99,31121.0,207.4916,208.9854,207.0868,208.1566,31121.0
2021-08-10 11:30:00,216.18,220.14,216.18,220.08,17869.0,208.3397,212.1561,208.3397,212.0982,17869.0
2021-08-10 12:00:00,219.76,219.92,218.98,219.1,13319.0,211.7899,211.944,211.0381,211.1538,13319.0
2021-08-10 12:30:00,219.1,219.37,218.94,219.28,10045.0,211.1538,211.414,210.9996,211.3273,10045.0
2021-08-10 13:00:00,219.23,219.41,218.65,218.9,15172.0,211.2791,211.4525,210.7201,210.961,15172.0
2021-08-10 13:30:00,219.13,220.46,218.92,220.25,25578.0,211.1827,212.4645,210.9803,212.2621,25578.0
2021-08-10 14:00:00,220.25,220.42,219.3,219.43,16010.0,212.2621,212.4259,211.3465,211.4718,16010.0
2021-08-10 14:30:00,219.28,219.68,218.64,218.97,17700.0,211.3273,211.7128,210.7105,211.0285,17700.0
2021-08-10 15:00:00,219.02,219.11,218.14,218.24,16607.0,211.0767,211.1634,210.2286,210.325,16607.0
2021-08-10 15:30:00,218.19,218.41,217.49,217.63,85779.0,210.2768,210.4888,209.6022,209.7371,85779.0
2021-08-11 09:30:00,217.41,218.41,216.77,217.57,13666.0,209.5251,210.4888,208.9083,209.6793,13666.0
2021-08-11 10:00:00,217.67,218.61,217.6,218.11,9000.0,209.7757,210.6816,209.7082,210.1997,9000.0
2021-08-11 10:30:00,218.19,218.65,216.85,216.91,23857.0,210.2768,210.7201,208.9854,209.0432,23857.0
2021-08-11 11:00:00,216.87,217.86,216.67,217.65,7856.0,209.0047,209.9588,208.8119,209.7564,7856.0
2021-08-11 11:30:00,217.62,218.0,217.32,217.66,10789.0,209.7275,210.0937,209.4383,209.766,10789.0
2021-08-11 12:00:00,217.57,218.07,217.26,218.0,11567.0,209.6793,210.1611,209.3805,210.0937,11567.0
2021-08-11 12:30:00,217.92,218.15,217.68,217.79,10340.0,210.0166,210.2382,209.7853,209.8913,10340.0
2021-08-11 13:00:00,217.88,219.26,217.87,219.09,24819.0,209.978,211.308,209.9684,211.1442,24819.0
2021-08-11 13:30:00,219.02,219.1,218.5,218.9,17861.0,211.0767,211.1538,210.5755,210.961,17861.0
2021-08-11 14:00:00,218.84,219.08,218.33,218.55,22178.0,210.9032,211.1345,210.4117,210.6237,22178.0
2021-08-11 14:30:00,218.59,218.61,217.76,217.88,23204.0,210.6623,210.6816,209.8624,209.978,23204.0
2021-08-11 15:00:00,217.89,217.94,217.49,217.54,27565.0,209.9877,210.0359,209.6022,209.6504,27565.0
2021-08-11 15:30:00,217.53,217.7,216.84,217.52,41971.0,209.6407,209.8046,208.9758,209.6311,41971.0
2021-08-12 09:30:00,216.89,217.94,216.19,217.11,15484.0,209.0239,210.0359,208.3493,209.236,15484.0
2021-08-12 10:00:00,216.97,217.75,216.64,217.75,9248.0,209.101,209.8527,208.783,209.8527,9248.0
2021-08-12 10:30:00,217.76,218.59,217.67,218.28,11093.0,209.8624,210.6623,209.7757,210.3635,11093.0
2021-08-12 11:00:00,218.2,218.21,217.53,217.9,12097.0,210.2864,210.2961,209.6407,209.9973,12097.0
2021-08-12 11:30:00,217.78,217.91,217.48,217.53,5460.0,209.8817,210.0069,209.5925,209.6407,5460.0
2021-08-12 12:00:00,217.5,217.69,217.15,217.15,5001.0,209.6118,209.7949,209.2745,209.2745,5001.0
2021-08-12 12:30:00,217.42,217.68,217.33,217.61,6255.0,209.5347,209.7853,209.448,209.7178,6255.0
2021-08-12 13:00:00,217.53,217.87,217.29,217.87,9232.0,209.6407,209.9684,209.4094,209.9684,9232.0
2021-08-12 13:30:00,217.9,218.04,217.7,218.0,13121.0,209.9973,210.1322,209.8046,210.0937,13121.0
2021-08-12 14:00:00,218.03,218.03,217.66,217.96,12152.0,210.1226,210.1226,209.766,210.0551,12152.0
2021-08-12 14:30:00,217.95,218.07,217.8,217.93,13266.0,210.0455,210.1611,209.9009,210.0262,13266.0
2021-08-12 15:00:00,218.0,218.08,217.88,218.06,11334.0,210.0937,210.1708,209.978,210.1515,11334.0
2021-08-12 15:30:00,218.03,218.61,217.96,218.12,63336.0,210.1226,210.6816,210.0551,210.2093,63336.0
2021-08-13 09:30:00,218.44,218.76,217.91,218.76,4507.0,210.5177,210.8261,210.0069,210.8261,4507.0
2021-08-13 10:00:00,218.67,220.34,218.28,219.52,21799.0,210.7394,212.3488,210.3635,211.5586,21799.0
2021-08-13 10:30:00,220.11,220.11,219.0,219.16,6010.0,212.1272,212.1272,211.0574,211.2116,6010.0
2021-08-13 11:00:00,219.09,219.24,218.69,219.15,5251.0,211.1442,211.2887,210.7587,211.202,5251.0
2021-08-13 11:30:00,219.21,219.28,218.84,219.16,4136.0,211.2598,211.3273,210.9032,211.2116,4136.0
2021-08-13 12:00:00,219.23,219.23,218.43,218.61,8156.0,211.2791,211.2791,210.5081,210.6816,8156.0
2021-08-13 12:30:00,218.87,218.87,218.11,218.35,4958.0,210.9321,210.9321,210.1997,210.431,4958.0
2021-08-13 13:00:00,218.37,218.58,218.13,218.58,6077.0,210.4503,210.6526,210.219,210.6526,6077.0
2021-08-13 13:30:00,218.73,218.78,218.27,218.5,11493.0,210.7972,210.8454,210.3539,210.5755,11493.0
2021-08-13 14:00:00,218.38,218.54,218.13,218.53,7046.0,210.4599,210.6141,210.219,210.6045,7046.0
2021-08-13 14:30:00,218.52,218.58,218.09,218.31,8456.0,210.5948,210.6526,210.1804,210.3924,8456.0
2021-08-13 15:00:00,218.29,218.56,218.22,218.42,7229.0,210.3732,210.6334,210.3057,210.4985,7229.0
2021-08-13 15:30:00,218.34,218.95,218.32,218.89,54217.0,210.4214,211.0092,210.4021,210.9514,54217.0
2021-08-16 09:30:00,219.12,220.48,218.2,220.48,17653.0,211.1731,212.4837,210.2864,212.4837,17653.0
2021-08-16 10:00:00,220.11,221.36,219.89,221.11,25588.0,212.1272,213.3318,211.9151,213.0909,25588.0
2021-08-16 10:30:00,220.97,221.39,220.65,220.98,15022.0,212.956,213.3607,212.6476,212.9656,15022.0
2021-08-16 11:00:00,221.02,221.63,221.02,221.63,8879.0,213.0042,213.592,213.0042,213.592,8879.0
2021-08-16 11:30:00,221.44,221.58,220.85,220.88,15306.0,213.4089,213.5438,212.8403,212.8692,15306.0
2021-08-16 12:00:00,220.95,221.12,220.71,220.89,6385.0,212.9367,213.1005,212.7054,212.8789,6385.0
2021-08-16 12:30:00,220.89,221.62,220.8,221.62,9197.0,212.8789,213.5824,212.7921,213.5824,9197.0
2021-08-16 13:00:00,221.59,222.13,221.32,222.01,12510.0,213.5535,214.0739,213.2933,213.9582,12510.0
2021-08-16 13:30:00,222.08,222.26,221.62,221.93,13533.0,214.0257,214.1992,213.5824,213.8812,13533.0
2021-08-16 14:00:00,221.94,221.99,220.96,220.96,14881.0,213.8908,213.939,212.9463,212.9463,14881.0
2021-08-16 14:30:00,221.01,221.63,220.81,221.3,11263.0,212.9945,213.592,212.8018,213.274,11263.0
2021-08-16 15:00:00,221.34,221.61,221.1,221.45,12418.0,213.3125,213.5728,213.0813,213.4186,12418.0
2021-08-16 15:30:00,221.4,222.02,221.13,221.97,57713.0,213.3704,213.9679,213.1102,213.9197,57713.0
2021-08-17 09:30:00,221.77,222.8,221.58,222.55,10447.0,213.727,214.7196,213.5438,214.4787,10447.0
2021-08-17 10:00:00,221.96,222.93,221.95,222.87,7923.0,213.9101,214.8449,213.9004,214.7871,7923.0
2021-08-17 10:30:00,222.95,223.5,222.12,223.35,13035.0,214.8642,215.3942,214.0643,215.2497,13035.0
2021-08-17 11:00:00,223.34,224.11,222.78,223.87,13775.0,215.24,215.9821,214.7003,215.7508,13775.0
2021-08-17 11:30:00,223.77,224.19,223.71,223.91,11543.0,215.6544,216.0592,215.5966,215.7893,11543.0
2021-08-17 12:00:00,223.79,223.82,223.4,223.74,6993.0,215.6737,215.7026,215.2978,215.6255,6993.0
2021-08-17 12:30:00,223.84,224.13,223.79,224.1,11106.0,215.7219,216.0014,215.6737,215.9725,11106.0
2021-08-17 13:00:00,224.03,224.6,224.03,224.6,19478.0,215.905,216.4543,215.905,216.4543,19478.0
2021-08-17 13:30:00,224.54,224.91,224.35,224.91,17037.0,216.3965,216.7531,216.2134,216.7531,17037.0
2021-08-17 14:00:00,224.85,225.64,224.85,225.32,19879.0,216.6953,217.4566,216.6953,217.1482,19879.0
2021-08-17 14:30:00,225.31,225.62,225.17,225.59,20740.0,217.1386,217.4373,217.0036,217.4084,20740.0
2021-08-17 15:00:00,225.6,225.68,225.27,225.57,23169.0,217.418,217.4951,217.1,217.3891,23169.0
2021-08-17 15:30:00,225.62,226.0,224.87,225.82,68513.0,217.4373,217.8035,216.7145,217.6301,68513.0
2021-08-18 09:30:00,225.3,225.67,222.31,222.31,24256.0,217.1289,217.4855,214.2474,214.2474,24256.0
2021-08-18 10:00:00,222.34,222.34,220.75,221.64,42820.0,214.2763,214.2763,212.7439,213.6017,42820.0
2021-08-18 10:30:00,221.94,222.02,220.96,221.75,24967.0,213.8908,213.9679,212.9463,213.7077,24967.0
2021-08-18 11:00:00,221.57,221.57,220.61,221.06,17379.0,213.5342,213.5342,212.609,213.0427,17379.0
2021-08-18 11:30:00,220.88,220.89,220.09,220.29,15148.0,212.8692,212.8789,212.1079,212.3006,15148.0
2021-08-18 12:00:00,220.33,220.5,219.62,219.76,10880.0,212.3392,212.503,211.6549,211.7899,10880.0
2021-08-18 12:30:00,219.68,219.68,218.51,218.76,9811.0,211.7128,211.7128,210.5852,210.8261,9811.0
2021-08-18 13:00:00,218.63,219.07,218.19,218.58,15203.0,210.7008,211.1249,210.2768,210.6526,15203.0
2021-08-18 13:30:00,218.56,218.79,218.13,218.57,24508.0,210.6334,210.855,210.219,210.643,24508.0
2021-08-18 14:00:00,218.62,218.97,217.73,218.35,22239.0,210.6912,211.0285,209.8335,210.431,22239.0
2021-08-18 14:30:00,218.36,218.51,217.47,217.77,21225.0,210.4406,210.5852,209.5829,209.872,21225.0
2021-08-18 15:00:00,217.76,218.44,217.47,217.5,38878.0,209.8624,210.5177,209.5829,209.6118,38878.0
2021-08-18 15:30:00,217.45,217.59,216.16,216.22,142927.0,209.5636,209.6986,208.3204,208.3782,142927.0
2021-08-19 09:30:00,215.4,216.15,212.82,215.21,31133.0,207.588,208.3108,205.1015,207.4049,31133.0
2021-08-19 10:00:00,215.33,216.06,213.63,213.87,27721.0,207.5205,208.224,205.8822,206.1135,27721.0
2021-08-19 10:30:00,214.02,214.88,213.4,214.66,21629.0,206.258,207.0868,205.6605,206.8748,21629.0
2021-08-19 11:00:00,214.71,214.71,213.66,213.81,14074.0,206.923,206.923,205.9111,206.0556,14074.0
2021-08-19 11:30:00,213.78,215.13,213.57,215.13,23773.0,206.0267,207.3278,205.8243,207.3278,23773.0
2021-08-19 12:00:00,215.12,215.14,214.02,214.27,12618.0,207.3181,207.3374,206.258,206.499,12618.0
2021-08-19 12:30:00,214.39,214.57,214.13,214.17,7646.0,206.6146,206.7881,206.364,206.4026,7646.0
2021-08-19 13:00:00,214.16,214.16,213.36,213.36,12876.0,206.3929,206.3929,205.622,205.622,12876.0
2021-08-19 13:30:00,213.29,214.41,213.27,213.89,18318.0,205.5545,206.6339,205.5352,206.1327,18318.0
2021-08-19 14:00:00,213.93,214.79,213.63,214.52,17751.0,206.1713,207.0001,205.8822,206.7399,17751.0
2021-08-19 14:30:00,214.45,215.19,213.84,215.19,14598.0,206.6724,207.3856,206.0846,207.3856,14598.0
2021-08-19 15:00:00,215.2,215.4,214.64,214.68,24633.0,207.3952,207.588,206.8555,206.8941,24633.0
2021-08-19 15:30:00,214.65,214.92,214.01,214.87,88458.0,206.8652,207.1254,206.2484,207.0772,88458.0
2021-08-20 09:30:00,214.63,215.21,213.47,214.94,18563.0,206.8459,207.4049,205.728,207.1447,18563.0
2021-08-20 10:00:00,215.06,215.55,214.46,214.89,15543.0,207.2603,207.7325,206.6821,207.0965,15543.0
2021-08-20 10:30:00,214.99,215.19,214.14,214.14,14947.0,207.1928,207.3856,206.3737,206.3737,14947.0
2021-08-20 11:00:00,214.2,214.31,213.88,213.95,15207.0,206.4315,206.5375,206.1231,206.1906,15207.0
2021-08-20 11:30:00,213.94,214.03,213.17,213.31,11796.0,206.1809,206.2677,205.4389,205.5738,11796.0
2021-08-20 12:00:00,213.33,213.57,212.95,213.57,9071.0,205.5931,205.8243,205.2268,205.8243,9071.0
2021-08-20 12:30:00,213.76,213.85,213.39,213.6,7490.0,206.0075,206.0942,205.6509,205.8533,7490.0
2021-08-20 13:00:00,213.62,213.64,213.24,213.3,11403.0,205.8725,205.8918,205.5063,205.5641,11403.0
2021-08-20 13:30:00,213.39,213.86,213.21,213.82,10918.0,205.6509,206.1038,205.4774,206.0653,10918.0
2021-08-20 14:00:00,213.88,214.67,213.87,214.31,21200.0,206.1231,206.8845,206.1135,206.5375,21200.0
2021-08-20 14:30:00,214.33,214.56,214.17,214.39,10280.0,206.5568,206.7784,206.4026,206.6146,10280.0
2021-08-20 15:00:00,214.35,214.91,214.32,214.76,19475.0,206.5761,207.1157,206.5471,206.9712,19475.0
2021-08-20 15:30:00,214.75,215.01,214.48,214.95,96445.0,206.9616,207.2121,206.7013,207.1543,96445.0
2021-08-23 09:30:00,215.99,216.14,214.97,215.65,42174.0,208.1566,208.3011,207.1736,207.8289,42174.0
2021-08-23 10:00:00,215.65,216.4,215.35,215.84,21875.0,207.8289,208.5517,207.5398,208.012,21875.0
2021-08-23 10:30:00,215.54,215.54,214.26,214.28,8959.0,207.7229,207.7229,206.4893,206.5086,8959.0
2021-08-23 11:00:00,214.22,214.42,213.97,214.12,8005.0,206.4508,206.6435,206.2098,206.3544,8005.0
2021-08-23 11:30:00,214.16,214.68,214.16,214.31,7997.0,206.3929,206.8941,206.3929,206.5375,7997.0
2021-08-23 12:00:00,214.3,214.34,214.13,214.13,6426.0,206.5279,206.5664,206.364,206.364,6426.0
2021-08-23 12:30:00,213.99,214.28,213.59,213.73,9818.0,206.2291,206.5086,205.8436,205.9785,9818.0
2021-08-23 13:00:00,213.76,213.93,213.27,213.34,15143.0,206.0075,206.1713,205.5352,205.6027,15143.0
2021-08-23 13:30:00,213.26,213.4,212.92,213.02,17484.0,205.5256,205.6605,205.1979,205.2943,17484.0
2021-08-23 14:00:00,213.05,214.01,213.04,213.56,15535.0,205.3232,206.2484,205.3136,205.8147,15535.0
2021-08-23 14:30:00,213.65,213.76,213.48,213.56,8744.0,205.9014,206.0075,205.7376,205.8147,8744.0
2021-08-23 15:00:00,213.57,214.15,213.54,213.97,20601.0,205.8243,206.3833,205.7954,206.2098,20601.0
2021-08-23 15:30:00,213.93,214.16,213.07,213.19,60373.0,206.1713,206.3929,205.3425,205.4581,60373.0
2021-08-24 09:30:00,212.96,214.3,212.56,214.1,15235.0,205.2365,206.5279,204.851,206.3351,15235.0
2021-08-24 10:00:00,214.25,215.39,214.2,214.99,5361.0,206.4797,207.5783,206.4315,207.1928,5361.0
2021-08-24 10:30:00,215.07,215.53,214.77,215.2,7037.0,207.2699,207.7133,206.9808,207.3952,7037.0
2021-08-24 11:00:00,215.22,215.61,215.18,215.58,12111.0,207.4145,207.7904,207.376,207.7614,12111.0
2021-08-24 11:30:00,215.51,215.77,215.27,215.74,6858.0,207.694,207.9446,207.4627,207.9156,6858.0
2021-08-24 12:00:00,215.67,215.67,214.8,214.81,4969.0,207.8482,207.8482,207.0097,207.0194,4969.0
2021-08-24 12:30:00,214.79,214.85,214.48,214.6,5926.0,207.0001,207.0579,206.7013,206.817,5926.0
2021-08-24 13:00:00,214.66,214.74,214.31,214.37,5874.0,206.8748,206.9519,206.5375,206.5953,5874.0
2021-08-24 13:30:00,214.4,214.65,214.28,214.43,14647.0,206.6242,206.8652,206.5086,206.6532,14647.0
2021-08-24 14:00:00,214.53,214.63,214.32,214.34,8816.0,206.7495,206.8459,206.5471,206.5664,8816.0
2021-08-24 14:30:00,214.32,214.42,214.2,214.24,7168.0,206.5471,206.6435,206.4315,206.47,7168.0
2021-08-24 15:00:00,214.28,214.35,214.02,214.31,7305.0,206.5086,206.5761,206.258,206.5375,7305.0
2021-08-24 15:30:00,214.22,214.22,213.54,213.55,50643.0,206.4508,206.4508,205.7954,205.8051,50643.0
2021-08-25 09:30:00,213.69,214.02,212.91,213.2,15241.0,205.94,206.258,205.1883,205.4678,15241.0
2021-08-25 10:00:00,213.28,214.51,213.21,214.19,8250.0,205.5449,206.7303,205.4774,206.4219,8250.0
2021-08-25 10:30:00,214.03,214.08,213.7,213.87,4875.0,206.2677,206.3159,205.9496,206.1135,4875.0
2021-08-25 11:00:00,213.8,214.21,213.77,214.0,7508.0,206.046,206.4411,206.0171,206.2388,7508.0
2021-08-25 11:30:00,213.98,214.43,213.85,214.3,10402.0,206.2195,206.6532,206.0942,206.5279,10402.0
2021-08-25 12:00:00,214.34,214.77,214.31,214.69,14541.0,206.5664,206.9808,206.5375,206.9037,14541.0
2021-08-25 12:30:00,214.73,215.0,214.7,214.93,11554.0,206.9423,207.2025,206.9134,207.135,11554.0
2021-08-25 13:00:00,214.9,215.03,214.78,214.86,8275.0,207.1061,207.2314,206.9905,207.0676,8275.0
2021-08-25 13:30:00,214.83,215.27,214.8,215.17,17991.0,207.0387,207.4627,207.0097,207.3663,17991.0
2021-08-25 14:00:00,215.15,215.74,214.87,215.61,21405.0,207.347,207.9156,207.0772,207.7904,21405.0
2021-08-25 14:30:00,215.72,215.72,215.16,215.48,68635.0,207.8964,207.8964,207.3567,207.6651,68635.0
2021-08-25 15:00:00,215.44,216.02,215.36,215.98,22483.0,207.6265,208.1855,207.5494,208.1469,22483.0
2021-08-25 15:30:00,215.98,216.47,215.79,216.02,65638.0,208.1469,208.6192,207.9638,208.1855,65638.0
2021-08-26 09:30:00,216.12,216.12,214.11,214.55,9088.0,208.2819,208.2819,206.3448,206.7688,9088.0
2021-08-26 10:00:00,214.59,214.95,214.32,214.77,12582.0,206.8074,207.1543,206.5471,206.9808,12582.0
2021-08-26 10:30:00,214.8,214.9,214.1,214.1,7920.0,207.0097,207.1061,206.3351,206.3351,7920.0
2021-08-26 11:00:00,214.0,214.07,213.44,213.66,8927.0,206.2388,206.3062,205.6991,205.9111,8927.0
2021-08-26 11:30:00,213.56,213.88,213.33,213.73,4504.0,205.8147,206.1231,205.5931,205.9785,4504.0
2021-08-26 12:00:00,213.73,214.13,213.73,214.06,4671.0,205.9785,206.364,205.9785,206.2966,4671.0
2021-08-26 12:30:00,213.99,214.2,213.94,214.0,6095.0,206.2291,206.4315,206.1809,206.2388,6095.0
2021-08-26 13:00:00,214.0,214.36,213.88,213.97,14916.0,206.2388,206.5857,206.1231,206.2098,14916.0
2021-08-26 13:30:00,213.94,213.98,213.51,213.51,10440.0,206.1809,206.2195,205.7665,205.7665,10440.0
2021-08-26 14:00:00,213.37,213.44,213.06,213.39,7379.0,205.6316,205.6991,205.3328,205.6509,7379.0
2021-08-26 14:30:00,213.26,213.38,213.04,213.23,8605.0,205.5256,205.6412,205.3136,205.4967,8605.0
2021-08-26 15:00:00,213.25,213.51,213.06,213.22,9904.0,205.516,205.7665,205.3328,205.487,9904.0
2021-08-26 15:30:00,213.18,213.28,212.42,212.59,54067.0,205.4485,205.5449,204.7161,204.8799,54067.0
2021-08-27 09:30:00,213.09,213.69,212.23,213.65,13668.0,205.3618,205.94,204.5329,205.9014,13668.0
2021-08-27 10:00:00,213.48,214.68,213.33,214.35,9013.0,205.7376,206.8941,205.5931,206.5761,9013.0
2021-08-27 10:30:00,214.35,214.62,214.02,214.41,7135.0,206.5761,206.8363,206.258,206.6339,7135.0
2021-08-27 11:00:00,214.41,214.76,214.22,214.27,6908.0,206.6339,206.9712,206.4508,206.499,6908.0
2021-08-27 11:30:00,214.31,215.19,214.31,215.18,11196.0,206.5375,207.3856,206.5375,207.376,11196.0
2021-08-27 12:00:00,215.12,216.0,214.78,216.0,29641.0,207.3181,208.1662,206.9905,208.1662,29641.0
2021-08-27 12:30:00,215.98,215.98,215.23,215.25,11698.0,208.1469,208.1469,207.4241,207.4434,11698.0
2021-08-27 13:00:00,215.19,215.24,214.51,214.51,6632.0,207.3856,207.4338,206.7303,206.7303,6632.0
2021-08-27 13:30:00,214.53,214.54,213.53,213.74,8794.0,206.7495,206.7592,205.7858,205.9882,8794.0
2021-08-27 14:00:00,213.67,213.82,213.23,213.8,8065.0,205.9207,206.0653,205.4967,206.046,8065.0
2021-08-27 14:30:00,213.74,214.09,213.69,213.96,6265.0,205.9882,206.3255,205.94,206.2002,6265.0
2021-08-27 15:00:00,213.93,214.25,213.88,214.08,7135.0,206.1713,206.4797,206.1231,206.3159,7135.0
2021-08-27 15:30:00,214.06,214.06,213.39,213.72,36785.0,206.2966,206.2966,205.6509,205.9689,36785.0
2021-08-30 09:30:00,213.86,215.08,213.23,214.87,10266.0,206.1038,207.2796,205.4967,207.0772,10266.0
2021-08-30 10:00:00,214.86,215.78,214.82,215.3,9078.0,207.0676,207.9542,207.029,207.4916,9078.0
2021-08-30 10:30:00,215.34,215.4,214.87,215.3,7937.0,207.5302,207.588,207.0772,207.4916,7937.0
2021-08-30 11:00:00,215.31,215.8,214.62,214.78,10867.0,207.5012,207.9735,206.8363,206.9905,10867.0
2021-08-30 11:30:00,214.88,215.29,214.67,214.8,7152.0,207.0868,207.482,206.8845,207.0097,7152.0
2021-08-30 12:00:00,214.73,214.76,214.09,214.32,6878.0,206.9423,206.9712,206.3255,206.5471,6878.0
2021-08-30 12:30:00,214.28,214.5,214.25,214.34,3739.0,206.5086,206.7206,206.4797,206.5664,3739.0
2021-08-30 13:00:00,214.32,214.59,214.2,214.52,7086.0,206.5471,206.8074,206.4315,206.7399,7086.0
2021-08-30 13:30:00,214.47,214.48,214.36,214.45,4412.0,206.6917,206.7013,206.5857,206.6724,4412.0
2021-08-30 14:00:00,214.41,214.44,213.83,213.98,10248.0,206.6339,206.6628,206.0749,206.2195,10248.0
2021-08-30 14:30:00,213.95,214.28,213.82,214.28,6862.0,206.1906,206.5086,206.0653,206.5086,6862.0
2021-08-30 15:00:00,214.32,214.79,214.27,214.66,11644.0,206.5471,207.0001,206.499,206.8748,11644.0
2021-08-30 15:30:00,214.68,214.79,214.4,214.6,42547.0,206.8941,207.0001,206.6242,206.817,42547.0
2021-08-31 09:30:00,214.67,215.09,213.51,215.09,32788.0,206.8845,207.2892,205.7665,207.2892,32788.0
2021-08-31 10:00:00,214.9,215.58,214.38,214.62,8662.0,207.1061,207.7614,206.605,206.8363,8662.0
2021-08-31 10:30:00,214.59,215.05,213.96,214.56,12354.0,206.8074,207.2507,206.2002,206.7784,12354.0
2021-08-31 11:00:00,214.54,215.03,213.88,213.89,8129.0,206.7592,207.2314,206.1231,206.1327,8129.0
2021-08-31 11:30:00,213.9,214.34,213.78,214.09,6286.0,206.1424,206.5664,206.0267,206.3255,6286.0
2021-08-31 12:00:00,214.14,214.15,213.52,213.57,5111.0,206.3737,206.3833,205.7762,205.8243,5111.0
2021-08-31 12:30:00,213.53,213.62,213.34,213.5,6143.0,205.7858,205.8725,205.6027,205.7569,6143.0
2021-08-31 13:00:00,213.5,213.75,213.48,213.65,7032.0,205.7569,205.9978,205.7376,205.9014,7032.0
2021-08-31 13:30:00,213.68,213.88,213.59,213.75,10769.0,205.9304,206.1231,205.8436,205.9978,10769.0
2021-08-31 14:00:00,213.72,213.8,213.35,213.55,12819.0,205.9689,206.046,205.6123,205.8051,12819.0
2021-08-31 14:30:00,213.51,213.84,213.46,213.79,8443.0,205.7665,206.0846,205.7183,206.0364,8443.0
2021-08-31 15:00:00,213.86,213.91,213.63,213.8,11224.0,206.1038,206.152,205.8822,206.046,11224.0
2021-08-31 15:30:00,213.88,215.03,213.76,215.0,69733.0,206.1231,207.2314,206.0075,207.2025,69733.0
2021-09-01 09:30:00,215.48,215.5,213.87,214.68,18737.0,207.6651,207.6844,206.1135,206.8941,18737.0
2021-09-01 10:00:00,214.7,215.47,214.41,215.11,8042.0,206.9134,207.6554,206.6339,207.3085,8042.0
2021-09-01 10:30:00,215.11,215.59,214.59,215.58,12935.0,207.3085,207.7711,206.8074,207.7614,12935.0
2021-09-01 11:00:00,215.53,215.65,214.83,215.25,11620.0,207.7133,207.8289,207.0387,207.4434,11620.0
2021-09-01 11:30:00,215.36,215.77,215.28,215.63,7691.0,207.5494,207.9446,207.4723,207.8096,7691.0
2021-09-01 12:00:00,215.63,215.89,215.47,215.58,9144.0,207.8096,208.0602,207.6554,207.7614,9144.0
2021-09-01 12:30:00,215.62,215.93,215.47,215.93,6978.0,207.8,208.0988,207.6554,208.0988,6978.0
2021-09-01 13:00:00,215.85,216.22,215.73,216.22,6135.0,208.0217,208.3782,207.906,208.3782,6135.0
2021-09-01 13:30:00,216.23,216.59,216.13,216.59,9244.0,208.3879,208.7348,208.2915,208.7348,9244.0
2021-09-01 14:00:00,216.59,217.3,216.59,217.25,9480.0,208.7348,209.4191,208.7348,209.3709,9480.0
2021-09-01 14:30:00,217.18,217.58,216.94,217.4,14048.0,209.3034,209.6889,209.0721,209.5154,14048.0
2021-09-01 15:00:00,217.34,217.46,217.04,217.13,16772.0,209.4576,209.5733,209.1685,209.2552,16772.0
2021-09-01 15:30:00,217.08,217.27,216.93,217.27,51608.0,209.207,209.3902,209.0625,209.3902,51608.0
2021-09-02 09:30:00,218.14,218.87,217.56,217.97,8354.0,210.6431,211.3481,210.0831,210.479,8354.0
2021-09-02 10:00:00,218.03,218.41,217.82,218.09,10324.0,210.5369,210.9039,210.3341,210.5949,10324.0
2021-09-02 10:30:00,218.05,218.33,217.55,218.26,10330.0,210.5562,210.8266,210.0734,210.759,10330.0
2021-09-02 11:00:00,218.26,218.82,218.17,218.71,12391.0,210.759,211.2998,210.6721,211.1936,12391.0
2021-09-02 11:30:00,218.59,218.75,218.38,218.63,7909.0,211.0777,211.2322,210.8749,211.1163,7909.0
2021-09-02 12:00:00,218.71,219.12,218.69,218.95,9065.0,211.1936,211.5895,211.1742,211.4253,9065.0
2021-09-02 12:30:00,218.9,219.01,218.68,218.95,7009.0,211.377,211.4832,211.1646,211.4253,7009.0
2021-09-02 13:00:00,218.94,219.15,218.8,218.95,8961.0,211.4156,211.6184,211.2805,211.4253,8961.0
2021-09-02 13:30:00,218.94,218.94,218.12,218.12,5615.0,211.4156,211.4156,210.6238,210.6238,5615.0
2021-09-02 14:00:00,218.14,218.56,218.14,218.56,7091.0,210.6431,211.0487,210.6431,211.0487,7091.0
2021-09-02 14:30:00,218.49,218.53,218.22,218.32,7982.0,210.9811,211.0197,210.7204,210.817,7982.0
2021-09-02 15:00:00,218.32,218.32,217.57,217.6,15833.0,210.817,210.817,210.0927,210.1217,15833.0
2021-09-02 15:30:00,217.55,218.16,217.28,218.01,37466.0,210.0734,210.6625,209.8127,210.5176,37466.0
2021-09-03 09:30:00,218.2,218.2,216.35,216.41,18373.0,210.7011,210.7011,208.9147,208.9726,18373.0
2021-09-03 10:00:00,216.4,216.64,215.99,216.06,9847.0,208.9629,209.1947,208.567,208.6346,9847.0
2021-09-03 10:30:00,215.77,216.91,215.22,216.86,9972.0,208.3546,209.4554,207.8235,209.4071,9972.0
2021-09-03 11:00:00,216.81,216.93,216.33,216.86,4545.0,209.3589,209.4747,208.8953,209.4071,4545.0
2021-09-03 11:30:00,216.78,217.05,216.49,217.05,4001.0,209.3299,209.5906,209.0498,209.5906,4001.0
2021-09-03 12:00:00,216.98,217.25,216.97,217.1,4155.0,209.523,209.7837,209.5134,209.6389,4155.0
2021-09-03 12:30:00,217.09,217.66,217.06,217.64,5428.0,209.6292,210.1796,209.6003,210.1603,5428.0
2021-09-03 13:00:00,217.61,217.96,217.52,217.82,4507.0,210.1314,210.4693,210.0445,210.3341,4507.0
2021-09-03 13:30:00,217.91,218.26,217.81,218.12,5998.0,210.421,210.759,210.3245,210.6238,5998.0
2021-09-03 14:00:00,218.04,218.41,218.01,218.19,7773.0,210.5466,210.9039,210.5176,210.6914,7773.0
2021-09-03 14:30:00,218.24,218.41,218.05,218.19,5091.0,210.7397,210.9039,210.5562,210.6914,5091.0
2021-09-03 15:00:00,218.34,218.65,218.29,218.41,9297.0,210.8363,211.1356,210.788,210.9039,9297.0
2021-09-03 15:30:00,218.44,218.56,217.64,217.81,63725.0,210.9328,211.0487,210.1603,210.3245,63725.0
2021-09-07 09:30:00,216.67,217.06,213.16,213.28,14526.0,209.2237,209.6003,205.8343,205.9502,14526.0
2021-09-07 10:00:00,213.18,214.27,213.13,213.85,21040.0,205.8536,206.9061,205.8053,206.5006,21040.0
2021-09-07 10:30:00,213.82,214.49,213.44,213.78,16394.0,206.4716,207.1186,206.1047,206.433,16394.0
2021-09-07 11:00:00,213.87,213.91,213.33,213.75,9483.0,206.5199,206.5585,205.9984,206.404,9483.0
2021-09-07 11:30:00,213.79,213.89,213.37,213.39,7984.0,206.4426,206.5392,206.0371,206.0564,7984.0
2021-09-07 12:00:00,213.44,213.95,213.44,213.61,6480.0,206.1047,206.5971,206.1047,206.2688,6480.0
2021-09-07 12:30:00,213.63,214.07,213.51,214.05,6145.0,206.2881,206.713,206.1723,206.6937,6145.0
2021-09-07 13:00:00,214.01,214.55,214.01,214.1,9207.0,206.6551,207.1765,206.6551,206.742,9207.0
2021-09-07 13:30:00,214.16,214.42,214.16,214.21,8469.0,206.7999,207.051,206.7999,206.8482,8469.0
2021-09-07 14:00:00,214.17,214.54,214.06,214.53,8536.0,206.8096,207.1669,206.7034,207.1572,8536.0
2021-09-07 14:30:00,214.45,214.52,214.15,214.21,7205.0,207.08,207.1476,206.7903,206.8482,7205.0
2021-09-07 15:00:00,214.19,214.73,214.18,214.73,9933.0,206.8289,207.3503,206.8192,207.3503,9933.0
2021-09-07 15:30:00,214.68,214.9,214.09,214.32,44597.0,207.3021,207.5145,206.7323,206.9544,44597.0
2021-09-08 09:30:00,214.57,215.6,214.41,215.33,7660.0,207.1958,208.1904,207.0413,207.9297,7660.0
2021-09-08 10:00:00,215.41,216.06,215.11,215.45,5967.0,208.007,208.6346,207.7173,208.0456,5967.0
2021-09-08 10:30:00,215.52,216.07,215.37,216.03,5357.0,208.1132,208.6443,207.9683,208.6057,5357.0
2021-09-08 11:00:00,215.99,216.21,215.64,215.77,4392.0,208.567,208.7795,208.2291,208.3546,4392.0
2021-09-08 11:30:00,215.75,215.92,215.55,215.72,3709.0,208.3353,208.4994,208.1422,208.3063,3709.0
2021-09-08 12:00:00,215.74,216.43,215.7,216.27,7528.0,208.3256,208.9919,208.287,208.8374,7528.0
2021-09-08 12:30:00,216.17,216.54,216.17,216.52,2961.0,208.7408,209.0981,208.7408,209.0788,2961.0
2021-09-08 13:00:00,216.61,216.61,216.35,216.42,3346.0,209.1657,209.1657,208.9147,208.9823,3346.0
2021-09-08 13:30:00,216.45,216.58,216.37,216.45,3324.0,209.0112,209.1368,208.934,209.0112,3324.0
2021-09-08 14:00:00,216.49,216.69,216.23,216.43,7294.0,209.0498,209.243,208.7988,208.9919,7294.0
2021-09-08 14:30:00,216.37,216.45,216.12,216.37,4770.0,208.934,209.0112,208.6926,208.934,4770.0
2021-09-08 15:00:00,216.42,216.74,216.33,216.45,7862.0,208.9823,209.2913,208.8953,209.0112,7862.0
2021-09-08 15:30:00,216.46,216.86,216.43,216.79,28335.0,209.0209,209.4071,208.9919,209.3395,28335.0
2021-09-09 09:30:00,217.11,217.39,215.67,215.72,10870.0,209.6485,209.9189,208.258,208.3063,10870.0
2021-09-09 10:00:00,215.3,217.06,214.93,216.82,16646.0,207.9007,209.6003,207.5435,209.3685,16646.0
2021-09-09 10:30:00,216.9,216.99,216.38,216.44,9842.0,209.4458,209.5327,208.9436,209.0016,9842.0
2021-09-09 11:00:00,216.44,216.45,215.16,215.77,11929.0,209.0016,209.0112,207.7656,208.3546,11929.0
2021-09-09 11:30:00,215.77,216.2,215.77,216.02,28875.0,208.3546,208.7698,208.3546,208.596,28875.0
2021-09-09 12:00:00,216.02,216.05,214.91,214.91,19008.0,208.596,208.625,207.5241,207.5241,19008.0
2021-09-09 12:30:00,214.83,214.93,214.28,214.39,13760.0,207.4469,207.5435,206.9158,207.022,13760.0
2021-09-09 13:00:00,214.38,214.73,214.11,214.52,9681.0,207.0124,207.3503,206.7516,207.1476,9681.0
2021-09-09 13:30:00,214.36,214.37,213.78,213.78,9219.0,206.9931,207.0027,206.433,206.433,9219.0
2021-09-09 14:00:00,213.8,213.8,212.64,212.7,24979.0,206.4523,206.4523,205.3322,205.3901,24979.0
2021-09-09 14:30:00,212.57,213.26,212.48,213.23,17622.0,205.2646,205.9309,205.1777,205.9019,17622.0
2021-09-09 15:00:00,213.18,213.56,213.01,213.4,19143.0,205.8536,206.2205,205.6894,206.066,19143.0
2021-09-09 15:30:00,213.41,213.91,213.01,213.12,42934.0,206.0757,206.5585,205.6894,205.7957,42934.0
2021-09-10 09:30:00,213.65,213.94,211.95,212.44,11750.0,206.3075,206.5875,204.6659,205.139,11750.0
2021-09-10 10:00:00,212.33,212.39,211.55,211.56,19180.0,205.0328,205.0908,204.2796,204.2893,19180.0
2021-09-10 10:30:00,211.52,211.54,210.79,210.83,8142.0,204.2507,204.27,203.5457,203.5844,8142.0
2021-09-10 11:00:00,210.92,211.03,210.58,210.73,8159.0,203.6713,203.7775,203.343,203.4878,8159.0
2021-09-10 11:30:00,210.8,211.06,210.32,211.03,10640.0,203.5554,203.8065,203.0919,203.7775,10640.0
2021-09-10 12:00:00,211.04,211.1,210.71,210.71,5997.0,203.7871,203.8451,203.4685,203.4685,5997.0
2021-09-10 12:30:00,210.75,211.92,210.7,211.77,31242.0,203.5071,204.6369,203.4588,204.4921,31242.0
2021-09-10 13:00:00,211.83,211.85,211.19,211.19,14153.0,204.55,204.5693,203.932,203.932,14153.0
2021-09-10 13:30:00,211.09,211.85,211.08,211.25,21414.0,203.8354,204.5693,203.8258,203.9899,21414.0
2021-09-10 14:00:00,211.55,211.58,211.28,211.28,10052.0,204.2796,204.3086,204.0189,204.0189,10052.0
2021-09-10 14:30:00,211.33,211.33,210.79,210.86,13481.0,204.0672,204.0672,203.5457,203.6133,13481.0
2021-09-10 15:00:00,210.82,210.84,210.24,210.54,24610.0,203.5747,203.594,203.0146,203.3043,24610.0
2021-09-10 15:30:00,210.54,210.94,209.58,209.72,63722.0,203.3043,203.6906,202.3773,202.5125,63722.0
2021-09-13 09:30:00,211.38,211.7,209.51,210.44,14095.0,204.1155,204.4245,202.3097,203.2078,14095.0
2021-09-13 10:00:00,210.67,210.95,208.54,208.73,10289.0,203.4299,203.7002,201.3731,201.5565,10289.0
2021-09-13 10:30:00,208.97,210.45,208.97,210.25,16543.0,201.7883,203.2174,201.7883,203.0243,16543.0
2021-09-13 11:00:00,210.12,210.13,209.15,209.3,10604.0,202.8988,202.9084,201.9621,202.1069,10604.0
2021-09-13 11:30:00,209.34,209.62,208.93,209.43,12869.0,202.1456,202.416,201.7497,202.2325,12869.0
2021-09-13 12:00:00,209.44,209.66,209.27,209.46,10283.0,202.2421,202.4546,202.078,202.2615,10283.0
2021-09-13 12:30:00,209.46,209.48,208.99,209.35,5778.0,202.2615,202.2808,201.8076,202.1552,5778.0
2021-09-13 13:00:00,209.31,209.62,209.23,209.62,5781.0,202.1166,202.416,202.0394,202.416,5781.0
2021-09-13 13:30:00,209.44,209.48,208.77,209.01,8657.0,202.2421,202.2808,201.5952,201.8269,8657.0
2021-09-13 14:00:00,209.07,209.18,208.33,208.93,9530.0,201.8849,201.9911,201.1703,201.7497,9530.0
2021-09-13 14:30:00,208.98,209.22,208.9,208.97,9799.0,201.7979,202.0297,201.7207,201.7883,9799.0
2021-09-13 15:00:00,208.91,209.81,208.68,209.73,17655.0,201.7304,202.5994,201.5083,202.5222,17655.0
2021-09-13 15:30:00,209.79,210.53,209.72,210.21,76343.0,202.5801,203.2947,202.5125,202.9857,76343.0
2021-09-14 09:30:00,211.64,212.63,211.34,212.16,20063.0,204.3665,205.3225,204.0768,204.8687,20063.0
2021-09-14 10:00:00,212.09,213.33,211.81,213.33,31546.0,204.8011,205.9984,204.5307,205.9984,31546.0
2021-09-14 10:30:00,213.37,214.06,213.2,214.06,15747.0,206.0371,206.7034,205.8729,206.7034,15747.0
2021-09-14 11:00:00,214.08,214.43,213.55,214.19,21112.0,206.7227,207.0606,206.2109,206.8289,21112.0
2021-09-14 11:30:00,214.11,214.5,213.99,214.15,14613.0,206.7516,207.1282,206.6358,206.7903,14613.0
2021-09-14 12:00:00,214.15,215.02,214.12,214.73,12929.0,206.7903,207.6304,206.7613,207.3503,12929.0
2021-09-14 12:30:00,214.67,215.03,214.24,214.87,12467.0,207.2924,207.64,206.8772,207.4855,12467.0
2021-09-14 13:00:00,214.85,215.09,214.29,214.7,10882.0,207.4662,207.698,206.9255,207.3214,10882.0
2021-09-14 13:30:00,214.89,215.5,214.76,215.48,16824.0,207.5048,208.0939,207.3793,208.0746,16824.0
2021-09-14 14:00:00,215.47,215.54,214.97,215.3,15873.0,208.0649,208.1325,207.5821,207.9007,15873.0
2021-09-14 14:30:00,215.25,215.6,214.72,215.08,15176.0,207.8525,208.1904,207.3407,207.6883,15176.0
2021-09-14 15:00:00,215.06,215.57,215.03,215.25,22143.0,207.669,208.1615,207.64,207.8525,22143.0
2021-09-14 15:30:00,215.23,216.36,215.12,215.94,109136.0,207.8332,208.9243,207.7269,208.5188,109136.0
2021-09-15 09:30:00,215.55,215.55,213.89,215.0,18917.0,208.1422,208.1422,206.5392,207.6111,18917.0
2021-09-15 10:00:00,215.03,215.9,214.94,215.65,5537.0,207.64,208.4801,207.5531,208.2387,5537.0
2021-09-15 10:30:00,215.58,216.06,215.58,215.73,6086.0,208.1711,208.6346,208.1711,208.316,6086.0
2021-09-15 11:00:00,215.73,216.12,215.5,216.1,14253.0,208.316,208.6926,208.0939,208.6733,14253.0
2021-09-15 11:30:00,216.05,216.86,215.9,216.84,13056.0,208.625,209.4071,208.4801,209.3878,13056.0
2021-09-15 12:00:00,216.84,218.01,216.63,217.91,12581.0,209.3878,210.5176,209.185,210.421,12581.0
2021-09-15 12:30:00,217.84,218.23,217.4,217.73,8461.0,210.3535,210.73,209.9286,210.2472,8461.0
2021-09-15 13:00:00,217.79,218.15,217.79,217.87,6230.0,210.3052,210.6528,210.3052,210.3824,6230.0
2021-09-15 13:30:00,217.87,217.87,216.65,216.69,12349.0,210.3824,210.3824,209.2044,209.243,12349.0
2021-09-15 14:00:00,216.78,217.19,216.59,216.79,7986.0,209.3299,209.7258,209.1464,209.3395,7986.0
2021-09-15 14:30:00,216.79,216.85,215.8,215.8,9744.0,209.3395,209.3975,208.3836,208.3836,9744.0
2021-09-15 15:00:00,215.62,215.81,215.33,215.77,12026.0,208.2097,208.3932,207.9297,208.3546,12026.0
2021-09-15 15:30:00,215.71,215.81,214.94,214.99,67804.0,208.2967,208.3932,207.5531,207.6014,67804.0
2021-09-16 09:30:00,214.93,214.93,213.83,213.83,19124.0,207.5435,207.5435,206.4813,206.4813,19124.0
2021-09-16 10:00:00,213.46,213.81,213.0,213.81,11874.0,206.124,206.462,205.6798,206.462,11874.0
2021-09-16 10:30:00,213.43,214.48,213.21,214.32,8102.0,206.095,207.1089,205.8826,206.9544,8102.0
2021-09-16 11:00:00,214.25,214.65,214.15,214.58,7334.0,206.8868,207.2731,206.7903,207.2055,7334.0
2021-09-16 11:30:00,214.57,215.04,214.39,214.39,5489.0,207.1958,207.6497,207.022,207.022,5489.0
2021-09-16 12:00:00,214.4,214.71,214.09,214.09,15086.0,207.0317,207.331,206.7323,206.7323,15086.0
2021-09-16 12:30:00,214.22,215.39,214.2,214.97,10168.0,206.8579,207.9877,206.8385,207.5821,10168.0
2021-09-16 13:00:00,214.9,214.9,214.07,214.64,7966.0,207.5145,207.5145,206.713,207.2634,7966.0
2021-09-16 13:30:00,214.66,215.04,214.35,215.0,11774.0,207.2827,207.6497,206.9834,207.6111,11774.0
2021-09-16 14:00:00,214.94,215.67,214.93,215.55,14133.0,207.5531,208.258,207.5435,208.1422,14133.0
2021-09-16 14:30:00,215.62,215.86,215.51,215.72,14480.0,208.2097,208.4415,208.1035,208.3063,14480.0
2021-09-16 15:00:00,215.78,216.31,215.76,215.91,13637.0,208.3642,208.876,208.3449,208.4898,13637.0
2021-09-16 15:30:00,215.78,215.89,215.39,215.44,73391.0,208.3642,208.4705,207.9877,208.0359,73391.0
2021-09-17 09:30:00,213.61,215.88,212.0,212.39,88658.0,206.2688,208.4608,204.7142,205.0908,88658.0
2021-09-17 10:00:00,212.39,213.17,212.01,212.97,12070.0,205.0908,205.8439,204.7238,205.6508,12070.0
2021-09-17 10:30:00,212.77,213.18,212.18,213.18,12057.0,205.4577,205.8536,204.888,205.8536,12057.0
2021-09-17 11:00:00,213.17,214.4,213.06,214.4,12202.0,205.8439,207.0317,205.7377,207.0317,12202.0
2021-09-17 11:30:00,214.28,215.26,214.12,214.81,16377.0,206.9158,207.8621,206.7613,207.4276,16377.0
2021-09-17 12:00:00,214.89,214.91,214.16,214.25,15847.0,207.5048,207.5241,206.7999,206.8868,15847.0
2021-09-17 12:30:00,214.25,214.43,214.11,214.3,12623.0,206.8868,207.0606,206.7516,206.9351,12623.0
2021-09-17 13:00:00,214.35,214.39,213.92,214.12,11393.0,206.9834,207.022,206.5682,206.7613,11393.0
2021-09-17 13:30:00,214.1,214.31,213.78,214.08,10512.0,206.742,206.9448,206.433,206.7227,10512.0
2021-09-17 14:00:00,214.01,214.47,213.99,214.39,12675.0,206.6551,207.0993,206.6358,207.022,12675.0
2021-09-17 14:30:00,214.36,214.84,214.32,214.73,17264.0,206.9931,207.4566,206.9544,207.3503,17264.0
2021-09-17 15:00:00,214.75,214.86,214.46,214.47,9993.0,207.3696,207.4759,207.0896,207.0993,9993.0
2021-09-17 15:30:00,214.51,215.72,214.3,215.09,202285.0,207.1379,208.3063,206.9351,207.698,202285.0
2021-09-20 09:30:00,213.08,213.88,211.99,213.58,17272.0,205.757,206.5295,204.7045,206.2399,17272.0
2021-09-20 10:00:00,213.33,214.44,213.19,214.44,14407.0,205.9984,207.0703,205.8633,207.0703,14407.0
2021-09-20 10:30:00,214.45,214.54,213.19,213.4,11619.0,207.08,207.1669,205.8633,206.066,11619.0
2021-09-20 11:00:00,213.4,214.42,213.3,214.42,13329.0,206.066,207.051,205.9695,207.051,13329.0
2021-09-20 11:30:00,214.28,214.31,213.31,213.44,9495.0,206.9158,206.9448,205.9791,206.1047,9495.0
2021-09-20 12:00:00,213.44,213.46,212.83,213.15,44350.0,206.1047,206.124,205.5156,205.8246,44350.0
2021-09-20 12:30:00,213.35,213.35,212.9,213.1,6213.0,206.0178,206.0178,205.5832,205.7764,6213.0
2021-09-20 13:00:00,213.0,213.06,211.84,212.04,23450.0,205.6798,205.7377,204.5597,204.7528,23450.0
2021-09-20 13:30:00,211.9,212.52,211.72,212.35,6767.0,204.6176,205.2163,204.4438,205.0521,6767.0
2021-09-20 14:00:00,212.46,212.46,211.88,211.99,7850.0,205.1583,205.1583,204.5983,204.7045,7850.0
2021-09-20 14:30:00,212.07,212.07,211.35,211.86,9755.0,204.7818,204.7818,204.0865,204.579,9755.0
2021-09-20 15:00:00,211.88,212.04,210.7,212.04,13516.0,204.5983,204.7528,203.4588,204.7528,13516.0
2021-09-20 15:30:00,211.92,212.96,211.85,212.55,75844.0,204.6369,205.6412,204.5693,205.2453,75844.0
2021-09-21 09:30:00,214.21,215.4,212.9,214.62,13789.0,206.8482,207.9973,205.5832,207.2441,13789.0
2021-09-21 10:00:00,214.93,215.13,213.33,213.55,17054.0,207.5435,207.7366,205.9984,206.2109,17054.0
2021-09-21 10:30:00,213.5,213.55,211.8,212.29,14030.0,206.1626,206.2109,204.521,204.9942,14030.0
2021-09-21 11:00:00,212.26,212.59,211.71,212.12,14088.0,204.9652,205.2839,204.4341,204.83,14088.0
2021-09-21 11:30:00,212.18,213.08,212.18,212.39,8515.0,204.888,205.757,204.888,205.0908,8515.0
2021-09-21 12:00:00,212.5,213.03,212.2,212.2,4721.0,205.197,205.7088,204.9073,204.9073,4721.0
2021-09-21 12:30:00,212.09,212.41,212.04,212.09,7090.0,204.8011,205.1101,204.7528,204.8011,7090.0
2021-09-21 13:00:00,212.2,212.47,211.9,211.93,6127.0,204.9073,205.168,204.6176,204.6466,6127.0
2021-09-21 13:30:00,211.86,211.93,211.31,211.68,8586.0,204.579,204.6466,204.0479,204.4052,8586.0
2021-09-21 14:00:00,211.69,211.79,211.42,211.48,7602.0,204.4148,204.5114,204.1541,204.212,7602.0
2021-09-21 14:30:00,211.66,212.16,211.41,211.77,9550.0,204.3858,204.8687,204.1444,204.4921,9550.0
2021-09-21 15:00:00,211.92,212.57,211.9,212.53,9842.0,204.6369,205.2646,204.6176,205.2259,9842.0
2021-09-21 15:30:00,212.61,212.69,211.91,212.12,86415.0,205.3032,205.3804,204.6273,204.83,86415.0
2021-09-22 09:30:00,213.18,213.49,212.07,213.15,12549.0,205.8536,206.153,204.7818,205.8246,12549.0
2021-09-22 10:00:00,213.32,213.95,212.51,213.81,8031.0,205.9888,206.5971,205.2066,206.462,8031.0
2021-09-22 10:30:00,213.87,214.64,213.86,214.64,9696.0,206.5199,207.2634,206.5102,207.2634,9696.0
2021-09-22 11:00:00,214.73,215.02,214.69,215.01,7871.0,207.3503,207.6304,207.3117,207.6207,7871.0
2021-09-22 11:30:00,215.01,215.46,214.91,215.46,8530.0,207.6207,208.0552,207.5241,208.0552,8530.0
2021-09-22 12:00:00,215.47,215.6,215.36,215.5,4126.0,208.0649,208.1904,207.9587,208.0939,4126.0
2021-09-22 12:30:00,215.57,215.87,215.44,215.56,6291.0,208.1615,208.4512,208.0359,208.1518,6291.0
2021-09-22 13:00:00,215.51,215.9,215.38,215.88,9362.0,208.1035,208.4801,207.978,208.4608,9362.0
2021-09-22 13:30:00,215.94,216.07,215.49,215.5,9349.0,208.5188,208.6443,208.0842,208.0939,9349.0
2021-09-22 14:00:00,215.36,216.13,215.36,215.8,7340.0,207.9587,208.7022,207.9587,208.3836,7340.0
2021-09-22 14:30:00,215.94,215.98,214.69,214.89,10820.0,208.5188,208.5574,207.3117,207.5048,10820.0
2021-09-22 15:00:00,214.62,215.92,214.57,215.64,9299.0,207.2441,208.4994,207.1958,208.2291,9299.0
2021-09-22 15:30:00,215.69,216.03,215.48,215.77,67476.0,208.2773,208.6057,208.0746,208.3546,67476.0
2021-09-23 09:30:00,216.5,220.0,216.5,219.75,29998.0,209.0595,212.4392,209.0595,212.1978,29998.0
2021-09-23 10:00:00,219.58,220.28,218.95,219.03,17723.0,212.0337,212.7096,211.4253,211.5026,17723.0
2021-09-23 10:30:00,218.99,219.93,218.87,219.61,18240.0,211.4639,212.3716,211.3481,212.0626,18240.0
2021-09-23 11:00:00,219.45,219.95,219.34,219.81,8473.0,211.9081,212.3909,211.8019,212.2557,8473.0
2021-09-23 11:30:00,219.84,220.18,219.39,219.81,16647.0,212.2847,212.613,211.8502,212.2557,16647.0
2021-09-23 12:00:00,219.74,219.78,219.29,219.75,10648.0,212.1882,212.2268,211.7536,212.1978,10648.0
2021-09-23 12:30:00,219.7,220.14,219.7,219.86,4353.0,212.1495,212.5744,212.1495,212.304,4353.0
2021-09-23 13:00:00,219.87,220.41,219.87,220.12,8607.0,212.3137,212.8351,212.3137,212.5551,8607.0
2021-09-23 13:30:00,220.25,221.06,220.25,220.83,8066.0,212.6806,213.4628,212.6806,213.2407,8066.0
2021-09-23 14:00:00,220.84,220.87,220.06,220.13,9371.0,213.2504,213.2793,212.4972,212.5648,9371.0
2021-09-23 14:30:00,220.18,220.32,219.9,220.19,6939.0,212.613,212.7482,212.3427,212.6227,6939.0
2021-09-23 15:00:00,220.22,220.52,220.1,220.41,10494.0,212.6517,212.9413,212.5358,212.8351,10494.0
2021-09-23 15:30:00,220.39,220.86,220.24,220.37,91042.0,212.8158,213.2697,212.671,212.7965,91042.0
2021-09-24 09:30:00,220.04,220.66,219.83,220.66,12402.0,212.4778,213.0765,212.2751,213.0765,12402.0
2021-09-24 10:00:00,220.99,220.99,219.64,219.72,8084.0,213.3952,213.3952,212.0916,212.1688,8084.0
2021-09-24 10:30:00,219.86,219.91,219.4,219.91,9702.0,212.304,212.3523,211.8598,212.3523,9702.0
2021-09-24 11:00:00,219.89,220.09,219.4,219.48,6182.0,212.333,212.5261,211.8598,211.9371,6182.0
2021-09-24 11:30:00,219.47,219.47,219.09,219.33,4996.0,211.9274,211.9274,211.5605,211.7922,4996.0
2021-09-24 12:00:00,219.38,219.72,219.31,219.68,4448.0,211.8405,212.1688,211.7729,212.1302,4448.0
2021-09-24 12:30:00,219.7,219.91,219.62,219.74,5655.0,212.1495,212.3523,212.0723,212.1882,5655.0
2021-09-24 13:00:00,219.71,219.9,219.13,219.28,5925.0,212.1592,212.3427,211.5991,211.744,5925.0
2021-09-24 13:30:00,219.29,219.54,219.07,219.36,5419.0,211.7536,211.995,211.5412,211.8212,5419.0
2021-09-24 14:00:00,219.33,219.45,219.15,219.2,5018.0,211.7922,211.9081,211.6184,211.6667,5018.0
2021-09-24 14:30:00,219.21,219.56,219.12,219.5,10709.0,211.6764,212.0143,211.5895,211.9564,10709.0
2021-09-24 15:00:00,219.43,219.58,219.18,219.52,7935.0,211.8888,212.0337,211.6474,211.9757,7935.0
2021-09-24 15:30:00,219.65,220.58,219.63,220.2,62342.0,212.1012,212.9993,212.0819,212.6323,62342.0
2021-09-27 09:30:00,219.42,219.71,216.74,217.4,9457.0,211.8792,212.1592,209.2913,209.9286,9457.0
2021-09-27 10:00:00,217.24,217.47,216.1,217.05,11402.0,209.7741,209.9962,208.6733,209.5906,11402.0
2021-09-27 10:30:00,217.12,218.4,216.75,216.75,13745.0,209.6582,210.8942,209.3009,209.3009,13745.0
2021-09-27 11:00:00,216.6,216.73,214.72,214.81,13571.0,209.1561,209.2816,207.3407,207.4276,13571.0
2021-09-27 11:30:00,214.64,214.82,214.29,214.3,7312.0,207.2634,207.4372,206.9255,206.9351,7312.0
2021-09-27 12:00:00,214.2,214.34,213.99,214.0,7125.0,206.8385,206.9737,206.6358,206.6454,7125.0
2021-09-27 12:30:00,214.01,214.07,213.26,213.37,8199.0,206.6551,206.713,205.9309,206.0371,8199.0
2021-09-27 13:00:00,213.32,214.03,213.32,214.02,5210.0,205.9888,206.6744,205.9888,206.6647,5210.0
2021-09-27 13:30:00,214.0,214.69,213.88,214.69,5172.0,206.6454,207.3117,206.5295,207.3117,5172.0
2021-09-27 14:00:00,214.53,214.92,214.43,214.72,5095.0,207.1572,207.5338,207.0606,207.3407,5095.0
2021-09-27 14:30:00,214.85,215.1,214.65,214.81,5650.0,207.4662,207.7076,207.2731,207.4276,5650.0
2021-09-27 15:00:00,214.93,215.11,214.64,214.96,6096.0,207.5435,207.7173,207.2634,207.5724,6096.0
2021-09-27 15:30:00,214.87,215.18,214.61,215.07,49678.0,207.4855,207.7849,207.2345,207.6787,49678.0
2021-09-28 09:30:00,213.06,214.04,210.87,211.85,18384.0,205.7377,206.684,203.623,204.5693,18384.0
2021-09-28 10:00:00,211.58,211.98,209.78,210.74,14517.0,204.3086,204.6948,202.5705,203.4975,14517.0
2021-09-28 10:30:00,210.75,211.95,210.45,211.78,25511.0,203.5071,204.6659,203.2174,204.5017,25511.0
2021-09-28 11:00:00,211.82,212.57,211.74,211.95,23453.0,204.5403,205.2646,204.4631,204.6659,23453.0
2021-09-28 11:30:00,211.86,212.74,211.03,211.17,13806.0,204.579,205.4287,203.7775,203.9127,13806.0
2021-09-28 12:00:00,211.11,211.36,210.61,211.12,10894.0,203.8547,204.0962,203.3719,203.8644,10894.0
2021-09-28 12:30:00,210.84,210.84,210.11,210.31,6261.0,203.594,203.594,202.8891,203.0822,6261.0
2021-09-28 13:00:00,210.31,211.24,210.08,211.06,18913.0,203.0822,203.9803,202.8601,203.8065,18913.0
2021-09-28 13:30:00,211.01,211.06,210.56,210.56,23289.0,203.7582,203.8065,203.3236,203.3236,23289.0
2021-09-28 14:00:00,210.49,211.55,210.34,211.35,15370.0,203.2561,204.2796,203.1112,204.0865,15370.0
2021-09-28 14:30:00,211.33,211.96,210.99,211.76,5636.0,204.0672,204.6755,203.7389,204.4824,5636.0
2021-09-28 15:00:00,211.8,212.43,211.57,211.75,9333.0,204.521,205.1294,204.2989,204.4727,9333.0
2021-09-28 15:30:00,211.62,212.23,210.34,210.56,65735.0,204.3472,204.9363,203.1112,203.3236,65735.0
2021-09-29 09:30:00,210.5,211.88,209.54,210.38,17468.0,203.2657,204.5983,202.3387,203.1498,17468.0
2021-09-29 10:00:00,210.69,211.26,209.65,209.83,21700.0,203.4492,203.9996,202.4449,202.6187,21700.0
2021-09-29 10:30:00,209.8,210.09,207.43,208.07,40413.0,202.5898,202.8698,200.3012,200.9192,40413.0
2021-09-29 11:00:00,207.9,209.24,207.76,209.11,8426.0,200.7551,202.049,200.6199,201.9235,8426.0
2021-09-29 11:30:00,209.26,209.7,209.11,209.62,13330.0,202.0683,202.4932,201.9235,202.416,13330.0
2021-09-29 12:00:00,209.55,209.63,208.57,209.11,16158.0,202.3484,202.4256,201.402,201.9235,16158.0
2021-09-29 12:30:00,209.07,209.07,208.2,208.2,8467.0,201.8849,201.8849,201.0448,201.0448,8467.0
2021-09-29 13:00:00,208.17,208.44,208.09,208.44,6883.0,201.0158,201.2765,200.9385,201.2765,6883.0
2021-09-29 13:30:00,208.41,208.59,208.21,208.54,7914.0,201.2475,201.4213,201.0544,201.3731,7914.0
2021-09-29 14:00:00,208.63,209.28,208.63,209.03,8043.0,201.46,202.0876,201.46,201.8462,8043.0
2021-09-29 14:30:00,209.09,209.33,208.96,209.3,8855.0,201.9042,202.1359,201.7786,202.1069,8855.0
2021-09-29 15:00:00,209.32,209.35,208.95,209.23,8051.0,202.1263,202.1552,201.769,202.0394,8051.0
2021-09-29 15:30:00,209.27,209.57,208.89,209.11,55651.0,202.078,202.3677,201.711,201.9235,55651.0
2021-09-30 09:30:00,209.76,210.54,209.24,209.24,10807.0,202.5511,203.3043,202.049,202.049,10807.0
2021-09-30 10:00:00,209.34,209.49,208.43,208.99,16956.0,202.1456,202.2904,201.2668,201.8076,16956.0
2021-09-30 10:30:00,209.02,209.3,208.17,208.33,10484.0,201.8366,202.1069,201.0158,201.1703,10484.0
2021-09-30 11:00:00,208.28,208.63,207.83,208.14,7708.0,201.122,201.46,200.6875,200.9868,7708.0
2021-09-30 11:30:00,208.29,208.29,206.64,206.91,8465.0,201.1317,201.1317,199.5384,199.7991,8465.0
2021-09-30 12:00:00,206.98,207.06,205.83,206.34,6974.0,199.8667,199.9439,198.7562,199.2487,6974.0
2021-09-30 12:30:00,206.02,206.52,205.86,206.17,8073.0,198.9397,199.4225,198.7852,199.0845,8073.0
2021-09-30 13:00:00,206.13,206.71,206.0,206.0,5431.0,199.0459,199.606,198.9204,198.9204,5431.0
2021-09-30 13:30:00,205.96,206.5,205.94,206.15,6577.0,198.8817,199.4032,198.8624,199.0652,6577.0
2021-09-30 14:00:00,206.33,206.94,206.31,206.94,5692.0,199.239,199.8281,199.2197,199.8281,5692.0
2021-09-30 14:30:00,206.91,207.49,206.9,207.24,8710.0,199.7991,200.3592,199.7894,200.1177,8710.0
2021-09-30 15:00:00,207.15,207.52,206.64,206.87,8047.0,200.0308,200.3881,199.5384,199.7605,8047.0
2021-09-30 15:30:00,206.81,207.16,204.25,204.34,83491.0,199.7025,200.0405,197.2305,197.3174,83491.0
2021-10-01 09:30:00,205.16,205.65,202.03,203.14,22657.0,198.1092,198.5824,195.0868,196.1587,22657.0
2021-10-01 10:00:00,203.0,204.62,202.81,204.1,14923.0,196.0235,197.5878,195.84,197.0857,14923.0
2021-10-01 10:30:00,204.33,206.13,204.08,206.13,10659.0,197.3078,199.0459,197.0663,199.0459,10659.0
2021-10-01 11:00:00,205.96,206.83,205.05,206.43,9320.0,198.8817,199.7218,198.003,199.3356,9320.0
2021-10-01 11:30:00,206.44,207.31,206.44,207.0,11531.0,199.3452,200.1853,199.3452,199.886,11531.0
2021-10-01 12:00:00,207.59,207.59,206.82,206.82,14906.0,200.4557,200.4557,199.7122,199.7122,14906.0
2021-10-01 12:30:00,206.81,207.49,206.81,207.23,5693.0,199.7025,200.3592,199.7025,200.1081,5693.0
2021-10-01 13:00:00,207.1,207.48,206.92,207.28,4674.0,199.9826,200.3495,199.8087,200.1564,4674.0
2021-10-01 13:30:00,207.36,208.45,207.36,208.19,19092.0,200.2336,201.2862,200.2336,201.0351,19092.0
2021-10-01 14:00:00,208.2,208.34,208.0,208.01,8359.0,201.0448,201.1799,200.8516,200.8613,8359.0
2021-10-01 14:30:00,207.95,208.24,207.91,208.23,7421.0,200.8033,201.0834,200.7647,201.0737,7421.0
2021-10-01 15:00:00,208.07,208.97,207.94,208.39,16523.0,200.9192,201.7883,200.7937,201.2282,16523.0
2021-10-01 15:30:00,208.34,208.66,207.41,207.67,77408.0,201.1799,201.4889,200.2819,200.533,77408.0
2021-10-04 09:30:00,206.33,208.17,206.33,207.78,17924.0,199.239,201.0158,199.239,200.6392,17924.0
2021-10-04 10:00:00,207.78,207.95,206.95,207.19,8339.0,200.6392,200.8033,199.8377,200.0695,8339.0
2021-10-04 10:30:00,206.75,207.08,204.85,205.17,14533.0,199.6446,199.9632,197.8099,198.1189,14533.0
2021-10-04 11:00:00,204.99,205.74,204.67,205.24,8605.0,197.9451,198.6693,197.6361,198.1865,8605.0
2021-10-04 11:30:00,205.26,205.64,203.92,205.5,18183.0,198.2058,198.5727,196.9118,198.4375,18183.0
2021-10-04 12:00:00,205.36,205.81,204.98,205.52,7937.0,198.3024,198.7369,197.9354,198.4569,7937.0
2021-10-04 12:30:00,205.6,205.83,204.95,205.5,8084.0,198.5341,198.7562,197.9064,198.4375,8084.0
2021-10-04 13:00:00,205.28,205.85,205.2,205.44,5315.0,198.2251,198.7755,198.1479,198.3796,5315.0
2021-10-04 13:30:00,205.67,205.86,205.2,205.2,7900.0,198.6017,198.7852,198.1479,198.1479,7900.0
2021-10-04 14:00:00,205.18,206.09,205.18,205.62,9164.0,198.1285,199.0073,198.1285,198.5534,9164.0
2021-10-04 14:30:00,205.73,206.01,205.38,205.91,11221.0,198.6596,198.93,198.3217,198.8335,11221.0
2021-10-04 15:00:00,205.92,206.56,205.81,206.0,15335.0,198.8431,199.4611,198.7369,198.9204,15335.0
2021-10-04 15:30:00,206.02,206.87,205.78,206.02,80639.0,198.9397,199.7605,198.7079,198.9397,80639.0
2021-10-05 09:30:00,206.97,208.88,206.22,208.33,18146.0,199.857,201.7014,199.1328,201.1703,18146.0
2021-10-05 10:00:00,208.23,209.42,208.22,209.29,10970.0,201.0737,202.2228,201.0641,202.0973,10970.0
2021-10-05 10:30:00,209.37,210.2,208.65,209.98,7889.0,202.1745,202.976,201.4793,202.7636,7889.0
2021-10-05 11:00:00,210.11,210.22,209.82,209.82,6925.0,202.8891,202.9953,202.6091,202.6091,6925.0
2021-10-05 11:30:00,209.85,209.87,209.12,209.35,7618.0,202.638,202.6574,201.9331,202.1552,7618.0
2021-10-05 12:00:00,209.43,209.64,209.1,209.11,3389.0,202.2325,202.4353,201.9138,201.9235,3389.0
2021-10-05 12:30:00,209.02,209.17,208.25,208.25,6961.0,201.8366,201.9814,201.093,201.093,6961.0
2021-10-05 13:00:00,208.17,208.28,207.67,208.0,7680.0,201.0158,201.122,200.533,200.8516,7680.0
2021-10-05 13:30:00,208.13,208.36,207.92,208.19,5639.0,200.9772,201.1993,200.7744,201.0351,5639.0
2021-10-05 14:00:00,208.08,208.27,207.88,208.2,5910.0,200.9289,201.1123,200.7358,201.0448,5910.0
2021-10-05 14:30:00,208.31,208.41,208.09,208.15,3524.0,201.151,201.2475,200.9385,200.9965,3524.0
2021-10-05 15:00:00,208.08,208.16,207.44,207.44,12309.0,200.9289,201.0061,200.3109,200.3109,12309.0
2021-10-05 15:30:00,207.32,207.83,206.95,207.62,137036.0,200.195,200.6875,199.8377,200.4847,137036.0
2021-10-06 09:30:00,206.39,207.9,206.03,206.67,9956.0,199.297,200.7551,198.9493,199.5673,9956.0
2021-10-06 10:00:00,206.39,206.82,205.33,206.68,11424.0,199.297,199.7122,198.2734,199.577,11424.0
2021-10-06 10:30:00,206.82,208.01,206.82,207.56,14333.0,199.7122,200.8613,199.7122,200.4267,14333.0
2021-10-06 11:00:00,207.7,207.86,206.88,207.31,13350.0,200.5619,200.7164,199.7701,200.1853,13350.0
2021-10-06 11:30:00,207.38,207.39,205.52,206.31,10524.0,200.2529,200.2626,198.4569,199.2197,10524.0
2021-10-06 12:00:00,206.33,206.69,206.13,206.31,8552.0,199.239,199.5866,199.0459,199.2197,8552.0
2021-10-06 12:30:00,206.49,206.9,206.3,206.77,14420.0,199.3935,199.7894,199.2101,199.6639,14420.0
2021-10-06 13:00:00,206.75,207.6,206.22,207.6,7764.0,199.6446,200.4654,199.1328,200.4654,7764.0
2021-10-06 13:30:00,207.59,208.82,207.59,208.76,16352.0,200.4557,201.6434,200.4557,201.5855,16352.0
2021-10-06 14:00:00,208.94,210.2,208.66,210.2,18823.0,201.7593,202.976,201.4889,202.976,18823.0
2021-10-06 14:30:00,210.2,210.78,209.9,210.28,40851.0,202.976,203.5361,202.6863,203.0533,40851.0
2021-10-06 15:00:00,210.2,211.45,210.14,211.38,19259.0,202.976,204.1831,202.9181,204.1155,19259.0
2021-10-06 15:30:00,211.38,212.88,211.22,212.39,122554.0,204.1155,205.5639,203.961,205.0908,122554.0
2021-10-07 09:30:00,213.94,215.69,213.32,215.49,19727.0,206.5875,208.2773,205.9888,208.0842,19727.0
2021-10-07 10:00:00,215.27,217.37,215.26,216.73,23655.0,207.8718,209.8996,207.8621,209.2816,23655.0
2021-10-07 10:30:00,216.53,217.93,216.19,217.41,50843.0,209.0885,210.4404,208.7602,209.9382,50843.0
2021-10-07 11:00:00,217.18,217.63,216.6,216.66,13852.0,209.7161,210.1507,209.1561,209.214,13852.0
2021-10-07 11:30:00,216.83,217.22,216.44,217.01,10214.0,209.3782,209.7548,209.0016,209.552,10214.0
2021-10-07 12:00:00,217.01,217.56,216.58,217.5,16063.0,209.552,210.0831,209.1368,210.0251,16063.0
2021-10-07 12:30:00,217.55,217.8,217.07,217.36,9420.0,210.0734,210.3148,209.6099,209.8899,9420.0
2021-10-07 13:00:00,217.26,217.78,217.26,217.64,9469.0,209.7934,210.2955,209.7934,210.1603,9469.0
2021-10-07 13:30:00,217.6,217.78,217.33,217.53,8902.0,210.1217,210.2955,209.861,210.0541,8902.0
2021-10-07 14:00:00,217.51,217.59,217.14,217.29,13203.0,210.0348,210.112,209.6775,209.8224,13203.0
2021-10-07 14:30:00,217.35,217.49,216.84,216.85,22043.0,209.8803,210.0155,209.3878,209.3975,22043.0
2021-10-07 15:00:00,216.66,217.07,216.35,217.06,21604.0,209.214,209.6099,208.9147,209.6003,21604.0
2021-10-07 15:30:00,217.09,217.39,216.55,217.23,149023.0,209.6292,209.9189,209.1078,209.7644,149023.0
2021-10-08 09:30:00,217.68,219.27,217.51,218.04,22840.0,210.199,211.7343,210.0348,210.5466,22840.0
2021-10-08 10:00:00,218.25,219.45,218.25,218.51,18847.0,210.7494,211.9081,210.7494,211.0004,18847.0
2021-10-08 10:30:00,218.16,218.72,217.85,218.02,19417.0,210.6625,211.2032,210.3631,210.5273,19417.0
2021-10-08 11:00:00,217.89,218.52,217.52,218.34,14593.0,210.4017,211.0101,210.0445,210.8363,14593.0
2021-10-08 11:30:00,218.21,218.48,217.86,218.42,10157.0,210.7107,210.9715,210.3728,210.9135,10157.0
2021-10-08 12:00:00,218.38,218.43,217.81,217.91,16698.0,210.8749,210.9232,210.3245,210.421,16698.0
2021-10-08 12:30:00,217.9,218.27,217.86,217.9,16583.0,210.4114,210.7687,210.3728,210.4114,16583.0
2021-10-08 13:00:00,217.93,218.24,217.81,218.0,26026.0,210.4404,210.7397,210.3245,210.508,26026.0
2021-10-08 13:30:00,218.0,218.39,217.9,218.02,15715.0,210.508,210.8846,210.4114,210.5273,15715.0
2021-10-08 14:00:00,217.94,218.74,217.93,218.51,16529.0,210.45,211.2225,210.4404,211.0004,16529.0
2021-10-08 14:30:00,218.63,218.77,218.35,218.54,10726.0,211.1163,211.2515,210.8459,211.0294,10726.0
2021-10-08 15:00:00,218.55,219.31,218.54,218.87,25705.0,211.0391,211.7729,211.0294,211.3481,25705.0
2021-10-08 15:30:00,218.8,219.54,218.8,219.5,162645.0,211.2805,211.995,211.2805,211.9564,162645.0
2021-10-11 09:30:00,220.0,220.24,218.9,219.99,26343.0,212.4392,212.671,211.377,212.4296,26343.0
2021-10-11 10:00:00,219.87,220.22,219.49,220.19,16184.0,212.3137,212.6517,211.9467,212.6227,16184.0
2021-10-11 10:30:00,220.19,220.44,219.61,220.28,14304.0,212.6227,212.8641,212.0626,212.7096,14304.0
2021-10-11 11:00:00,220.35,221.21,220.25,220.26,18085.0,212.7772,213.6076,212.6806,212.6903,18085.0
2021-10-11 11:30:00,220.21,221.03,220.21,220.96,13789.0,212.642,213.4338,212.642,213.3662,13789.0
2021-10-11 12:00:00,220.96,221.47,220.68,221.27,27640.0,213.3662,213.8587,213.0959,213.6656,27640.0
2021-10-11 12:30:00,221.25,221.74,221.25,221.6,27940.0,213.6463,214.1194,213.6463,213.9842,27940.0
2021-10-11 13:00:00,221.52,221.74,221.03,221.65,22156.0,213.907,214.1194,213.4338,214.0325,22156.0
2021-10-11 13:30:00,221.74,221.74,220.44,220.58,32772.0,214.1194,214.1194,212.8641,212.9993,32772.0
2021-10-11 14:00:00,220.58,221.26,220.58,221.07,26553.0,212.9993,213.6559,212.9993,213.4724,26553.0
2021-10-11 14:30:00,221.06,221.9,220.92,221.73,43652.0,213.4628,214.2739,213.3276,214.1098,43652.0
2021-10-11 15:00:00,221.75,222.02,221.19,221.67,44465.0,214.1291,214.3898,213.5883,214.0518,44465.0
2021-10-11 15:30:00,221.61,221.72,220.44,221.61,183023.0,213.9939,214.1001,212.8641,213.9939,183023.0
2021-10-12 09:30:00,222.27,223.9,221.26,222.71,28353.0,214.6312,216.2052,213.6559,215.0561,28353.0
2021-10-12 10:00:00,222.5,223.18,221.68,222.58,37017.0,214.8533,215.5099,214.0615,214.9306,37017.0
2021-10-12 10:30:00,222.49,222.49,220.67,221.07,38301.0,214.8436,214.8436,213.0862,213.4724,38301.0
2021-10-12 11:00:00,221.09,221.58,220.65,221.0,38804.0,213.4918,213.9649,213.0669,213.4049,38804.0
2021-10-12 11:30:00,221.0,221.84,221.0,221.6,33640.0,213.4049,214.216,213.4049,213.9842,33640.0
2021-10-12 12:00:00,221.67,221.71,220.12,220.14,12867.0,214.0518,214.0905,212.5551,212.5744,12867.0
2021-10-12 12:30:00,220.03,220.04,219.48,219.48,13408.0,212.4682,212.4778,211.9371,211.9371,13408.0
2021-10-12 13:00:00,219.5,220.03,219.48,219.86,14178.0,211.9564,212.4682,211.9371,212.304,14178.0
2021-10-12 13:30:00,219.85,220.08,219.46,219.84,13811.0,212.2944,212.5165,211.9178,212.2847,13811.0
2021-10-12 14:00:00,219.81,220.34,219.46,220.27,14443.0,212.2557,212.7675,211.9178,212.6999,14443.0
2021-10-12 14:30:00,220.34,220.45,219.37,219.56,22241.0,212.7675,212.8738,211.8309,212.0143,22241.0
2021-10-12 15:00:00,219.48,219.57,218.54,218.76,19540.0,211.9371,212.024,211.0294,211.2418,19540.0
2021-10-12 15:30:00,218.76,218.82,217.43,218.14,99491.0,211.2418,211.2998,209.9575,210.6431,99491.0
2021-10-13 09:30:00,217.91,219.15,217.77,218.38,36421.0,210.421,211.6184,210.2859,210.8749,36421.0
2021-10-13 10:00:00,218.28,219.14,218.11,218.26,45938.0,210.7783,211.6088,210.6142,210.759,45938.0
2021-10-13 10:30:00,218.26,219.66,218.25,218.95,12768.0,210.759,212.1109,210.7494,211.4253,12768.0
2021-10-13 11:00:00,219.03,219.18,217.38,217.39,11360.0,211.5026,211.6474,209.9093,209.9189,11360.0
2021-10-13 11:30:00,217.57,218.47,217.2,217.34,7603.0,210.0927,210.9618,209.7354,209.8706,7603.0
2021-10-13 12:00:00,217.3,218.27,217.05,218.2,18060.0,209.832,210.7687,209.5906,210.7011,18060.0
2021-10-13 12:30:00,218.09,219.37,218.02,219.31,14151.0,210.5949,211.8309,210.5273,211.7729,14151.0
2021-10-13 13:00:00,219.39,220.52,219.3,220.44,15328.0,211.8502,212.9413,211.7633,212.8641,15328.0
2021-10-13 13:30:00,220.44,220.82,220.31,220.6,9152.0,212.8641,213.231,212.7386,213.0186,9152.0
2021-10-13 14:00:00,220.66,221.02,220.06,220.26,8585.0,213.0765,213.4242,212.4972,212.6903,8585.0
2021-10-13 14:30:00,220.24,220.41,219.9,220.22,10412.0,212.671,212.8351,212.3427,212.6517,10412.0
2021-10-13 15:00:00,220.21,220.74,219.75,219.76,19718.0,212.642,213.1538,212.1978,212.2075,19718.0
2021-10-13 15:30:00,219.73,220.72,219.66,220.06,64328.0,212.1785,213.1345,212.1109,212.4972,64328.0
2021-10-14 09:30:00,221.88,224.55,221.88,223.3,18125.0,214.2546,216.8328,214.2546,215.6258,18125.0
2021-10-14 10:00:00,223.06,224.74,223.06,224.47,24544.0,215.3941,217.0163,215.3941,216.7556,24544.0
2021-10-14 10:30:00,224.55,224.63,223.68,223.78,26723.0,216.8328,216.9101,215.9927,216.0893,26723.0
2021-10-14 11:00:00,223.66,224.92,223.47,224.38,13821.0,215.9734,217.1901,215.79,216.6687,13821.0
2021-10-14 11:30:00,224.7,225.19,224.38,225.16,15028.0,216.9777,217.4509,216.6687,217.4219,15028.0
2021-10-14 12:00:00,225.16,225.38,224.17,224.24,20585.0,217.4219,217.6343,216.4659,216.5335,20585.0
2021-10-14 12:30:00,224.18,224.2,223.76,224.08,10443.0,216.4756,216.4949,216.07,216.379,10443.0
2021-10-14 13:00:00,224.1,224.39,223.64,223.64,12281.0,216.3983,216.6783,215.9541,215.9541,12281.0
2021-10-14 13:30:00,223.63,223.99,223.41,223.91,11412.0,215.9445,216.2921,215.732,216.2148,11412.0
2021-10-14 14:00:00,223.91,223.98,223.2,223.98,11139.0,216.2148,216.2824,215.5292,216.2824,11139.0
2021-10-14 14:30:00,223.92,224.02,223.37,223.59,11197.0,216.2245,216.3211,215.6934,215.9058,11197.0
2021-10-14 15:00:00,223.58,224.29,223.5,224.12,11953.0,215.8962,216.5818,215.8189,216.4176,11953.0
2021-10-14 15:30:00,224.07,224.41,223.71,224.2,54106.0,216.3693,216.6977,216.0217,216.4949,54106.0
2021-10-15 09:30:00,224.97,225.13,223.6,224.49,19488.0,217.2384,217.3929,215.9155,216.7749,19488.0
2021-10-15 10:00:00,224.21,225.66,224.21,224.66,8815.0,216.5045,217.9047,216.5045,216.9391,8815.0
2021-10-15 10:30:00,224.45,225.21,224.45,224.62,5813.0,216.7363,217.4702,216.7363,216.9004,5813.0
2021-10-15 11:00:00,224.73,224.73,223.21,223.32,9979.0,217.0067,217.0067,215.5389,215.6451,9979.0
2021-10-15 11:30:00,223.41,223.57,222.75,223.43,10096.0,215.732,215.8865,215.0947,215.7513,10096.0
2021-10-15 12:00:00,223.43,223.89,223.15,223.47,8627.0,215.7513,216.1955,215.481,215.79,8627.0
2021-10-15 12:30:00,223.63,224.41,223.63,224.07,5067.0,215.9445,216.6977,215.9445,216.3693,5067.0
2021-10-15 13:00:00,223.89,224.29,223.71,223.93,8526.0,216.1955,216.5818,216.0217,216.2342,8526.0
2021-10-15 13:30:00,223.99,224.53,223.9,224.26,11117.0,216.2921,216.8135,216.2052,216.5528,11117.0
2021-10-15 14:00:00,224.32,224.75,224.23,224.56,6820.0,216.6108,217.026,216.5238,216.8425,6820.0
2021-10-15 14:30:00,224.64,224.73,224.5,224.57,4761.0,216.9198,217.0067,216.7846,216.8522,4761.0
2021-10-15 15:00:00,224.48,224.63,224.29,224.55,7680.0,216.7653,216.9101,216.5818,216.8328,7680.0
2021-10-15 15:30:00,224.59,225.16,224.42,225.08,41813.0,216.8715,217.4219,216.7073,217.3446,41813.0
2021-10-18 09:30:00,224.16,224.6,221.58,223.2,9020.0,216.4563,216.8811,213.9649,215.5292,9020.0
2021-10-18 10:00:00,223.14,224.2,223.14,223.97,6968.0,215.4713,216.4949,215.4713,216.2728,6968.0
2021-10-18 10:30:00,224.05,224.05,223.09,223.49,9404.0,216.35,216.35,215.423,215.8093,9404.0
2021-10-18 11:00:00,223.58,223.65,222.98,223.02,9751.0,215.8962,215.9638,215.3168,215.3554,9751.0
2021-10-18 11:30:00,223.21,223.75,223.15,223.75,4548.0,215.5389,216.0603,215.481,216.0603,4548.0
2021-10-18 12:00:00,223.55,223.83,222.96,223.09,4502.0,215.8672,216.1376,215.2975,215.423,4502.0
2021-10-18 12:30:00,223.17,223.19,222.62,222.84,4009.0,215.5003,215.5196,214.9692,215.1816,4009.0
2021-10-18 13:00:00,222.78,222.97,222.2,222.51,5213.0,215.1237,215.3071,214.5636,214.863,5213.0
2021-10-18 13:30:00,222.52,222.52,222.1,222.1,9044.0,214.8726,214.8726,214.467,214.467,9044.0
2021-10-18 14:00:00,222.1,222.27,221.61,221.78,10300.0,214.467,214.6312,213.9939,214.158,10300.0
2021-10-18 14:30:00,221.82,222.75,221.81,222.73,8112.0,214.1967,215.0947,214.187,215.0754,8112.0
2021-10-18 15:00:00,222.64,223.23,222.38,223.23,12643.0,214.9885,215.5582,214.7374,215.5582,12643.0
2021-10-18 15:30:00,223.19,223.44,222.95,223.18,46769.0,215.5196,215.761,215.2878,215.5099,46769.0
2021-10-19 09:30:00,224.74,226.65,224.74,226.28,14483.0,217.0163,218.8607,217.0163,218.5034,14483.0
2021-10-19 10:00:00,226.26,228.55,225.93,228.47,32772.0,218.4841,220.6954,218.1654,220.6181,32772.0
2021-10-19 10:30:00,228.46,228.62,227.95,228.06,18033.0,220.6085,220.763,220.116,220.2222,18033.0
2021-10-19 11:00:00,228.02,229.0,228.02,228.65,6693.0,220.1836,221.1299,220.1836,220.7919,6693.0
2021-10-19 11:30:00,228.81,229.15,228.36,228.36,9289.0,220.9464,221.2748,220.5119,220.5119,9289.0
2021-10-19 12:00:00,228.66,229.42,228.56,229.25,5503.0,220.8016,221.5355,220.705,221.3713,5503.0
2021-10-19 12:30:00,229.24,229.3,228.17,228.41,5309.0,221.3617,221.4196,220.3284,220.5602,5309.0
2021-10-19 13:00:00,228.3,228.41,227.8,228.07,4279.0,220.454,220.5602,219.9712,220.2319,4279.0
2021-10-19 13:30:00,228.16,228.26,227.78,228.22,4343.0,220.3188,220.4153,219.9518,220.3767,4343.0
2021-10-19 14:00:00,228.34,228.74,228.11,228.18,4140.0,220.4926,220.8789,220.2705,220.3381,4140.0
2021-10-19 14:30:00,228.09,228.15,227.12,227.27,13616.0,220.2512,220.3091,219.3145,219.4594,13616.0
2021-10-19 15:00:00,227.26,227.5,226.97,227.27,15129.0,219.4497,219.6815,219.1697,219.4594,15129.0
2021-10-19 15:30:00,227.4,227.42,226.78,227.03,53465.0,219.5849,219.6042,218.9862,219.2276,53465.0
2021-10-20 09:30:00,227.32,229.17,225.87,226.14,42441.0,219.5077,221.2941,218.1075,218.3682,42441.0
2021-10-20 10:00:00,226.2,226.5,224.82,224.83,32222.0,218.4261,218.7158,217.0936,217.1032,32222.0
2021-10-20 10:30:00,224.98,225.08,223.15,223.15,50529.0,217.2481,217.3446,215.481,215.481,50529.0
2021-10-20 11:00:00,223.53,225.8,223.53,225.41,13462.0,215.8479,218.0399,215.8479,217.6633,13462.0
2021-10-20 11:30:00,225.6,226.57,225.24,226.42,50265.0,217.8468,218.7834,217.4991,218.6386,50265.0
2021-10-20 12:00:00,226.47,227.06,226.29,226.65,9794.0,218.6869,219.2566,218.5131,218.8607,9794.0
2021-10-20 12:30:00,226.89,227.21,226.75,227.14,7673.0,219.0924,219.4014,218.9572,219.3338,7673.0
2021-10-20 13:00:00,227.17,227.26,226.76,226.96,7860.0,219.3628,219.4497,218.9669,219.16,7860.0
2021-10-20 13:30:00,227.14,227.28,226.91,227.01,8347.0,219.3338,219.469,219.1117,219.2083,8347.0
2021-10-20 14:00:00,226.91,227.09,226.5,227.0,36090.0,219.1117,219.2856,218.7158,219.1986,36090.0
2021-10-20 14:30:00,227.24,227.35,226.46,226.67,11416.0,219.4304,219.5366,218.6772,218.88,11416.0
2021-10-20 15:00:00,226.65,226.76,225.88,226.0,13402.0,218.8607,218.9669,218.1171,218.233,13402.0
2021-10-20 15:30:00,225.91,226.15,224.99,226.14,147551.0,218.1461,218.3779,217.2577,218.3682,147551.0
2021-10-21 09:30:00,226.8,227.21,225.13,225.6,54064.0,219.0055,219.4014,217.3929,217.8468,54064.0
2021-10-21 10:00:00,225.75,227.36,225.29,227.36,7702.0,217.9916,219.5463,217.5474,219.5463,7702.0
2021-10-21 10:30:00,227.57,229.02,227.57,228.72,7368.0,219.7491,221.1492,219.7491,220.8595,7368.0
2021-10-21 11:00:00,228.62,228.98,228.42,228.81,5749.0,220.763,221.1106,220.5698,220.9464,5749.0
2021-10-21 11:30:00,228.99,229.07,228.57,229.05,4796.0,221.1203,221.1975,220.7147,221.1782,4796.0
2021-10-21 12:00:00,229.17,229.72,229.16,229.4,4898.0,221.2941,221.8252,221.2844,221.5162,4898.0
2021-10-21 12:30:00,229.43,229.61,229.19,229.61,4357.0,221.5451,221.719,221.3134,221.719,4357.0
2021-10-21 13:00:00,229.52,229.86,229.35,229.67,8161.0,221.632,221.9604,221.4679,221.7769,8161.0
2021-10-21 13:30:00,229.68,230.25,229.68,230.15,9715.0,221.7865,222.337,221.7865,222.2404,9715.0
2021-10-21 14:00:00,230.13,230.18,229.74,229.85,10597.0,222.2211,222.2694,221.8445,221.9507,10597.0
2021-10-21 14:30:00,229.79,231.05,229.6,231.02,45579.0,221.8928,223.1095,221.7093,223.0805,45579.0
2021-10-21 15:00:00,231.03,231.5,230.83,231.5,8736.0,223.0902,223.544,222.897,223.544,8736.0
2021-10-21 15:30:00,231.34,232.53,231.19,232.28,86640.0,223.3895,224.5386,223.2447,224.2972,86640.0
2021-10-22 09:30:00,231.89,234.47,231.89,233.74,13172.0,223.9206,226.4119,223.9206,225.707,13172.0
2021-10-22 10:00:00,233.71,233.91,232.85,233.47,9118.0,225.678,225.8712,224.8476,225.4463,9118.0
2021-10-22 10:30:00,233.46,234.2,233.18,234.2,14520.0,225.4366,226.1512,225.1663,226.1512,14520.0
2021-10-22 11:00:00,233.93,234.04,233.18,233.9,7431.0,225.8905,225.9967,225.1663,225.8615,7431.0
2021-10-22 11:30:00,233.61,233.93,233.2,233.75,10917.0,225.5815,225.8905,225.1856,225.7167,10917.0
2021-10-22 12:00:00,233.65,234.24,233.28,234.22,15926.0,225.6201,226.1898,225.2628,226.1705,15926.0
2021-10-22 12:30:00,234.13,234.96,233.95,234.64,16462.0,226.0836,226.8851,225.9098,226.5761,16462.0
2021-10-22 13:00:00,234.49,234.93,234.17,234.84,13965.0,226.4312,226.8561,226.1222,226.7692,13965.0
2021-10-22 13:30:00,234.78,234.96,234.11,234.16,12236.0,226.7113,226.8851,226.0643,226.1126,12236.0
2021-10-22 14:00:00,234.22,234.36,233.88,234.25,6745.0,226.1705,226.3057,225.8422,226.1995,6745.0
2021-10-22 14:30:00,234.19,234.95,234.16,234.81,8201.0,226.1415,226.8754,226.1126,226.7402,8201.0
2021-10-22 15:00:00,234.74,234.84,234.2,234.42,8180.0,226.6726,226.7692,226.1512,226.3636,8180.0
2021-10-22 15:30:00,234.53,235.45,234.45,235.32,61528.0,226.4699,227.3582,226.3926,227.2327,61528.0
2021-10-25 09:30:00,235.46,235.76,234.09,235.26,14776.0,227.3679,227.6576,226.045,227.1748,14776.0
2021-10-25 10:00:00,235.34,236.32,235.11,236.32,12813.0,227.252,228.1983,227.0299,228.1983,12813.0
2021-10-25 10:30:00,236.24,237.1,236.24,236.64,16959.0,228.1211,228.9515,228.1211,228.5074,16959.0
2021-10-25 11:00:00,236.5,237.09,236.45,236.58,10591.0,228.3722,228.9419,228.3239,228.4494,10591.0
2021-10-25 11:30:00,236.64,237.09,236.23,236.63,12216.0,228.5074,228.9419,228.1114,228.4977,12216.0
2021-10-25 12:00:00,236.59,236.71,236.02,236.28,15376.0,228.4591,228.5749,227.9087,228.1597,15376.0
2021-10-25 12:30:00,236.03,236.11,235.42,235.51,2812.0,227.9183,227.9956,227.3293,227.4162,2812.0
2021-10-25 13:00:00,235.51,235.68,235.0,235.14,5363.0,227.4162,227.5803,226.9237,227.0589,5363.0
2021-10-25 13:30:00,235.0,235.07,234.77,234.8,4172.0,226.9237,226.9913,226.7016,226.7306,4172.0
2021-10-25 14:00:00,234.58,235.62,234.58,235.57,20665.0,226.5181,227.5224,226.5181,227.4741,20665.0
2021-10-25 14:30:00,235.66,236.08,235.66,235.84,16191.0,227.561,227.9666,227.561,227.7348,16191.0
2021-10-25 15:00:00,235.87,236.26,234.88,235.01,38066.0,227.7638,228.1404,226.8078,226.9334,38066.0
2021-10-25 15:30:00,234.95,235.41,234.22,235.38,61371.0,226.8754,227.3196,226.1705,227.2907,61371.0
2021-10-26 09:30:00,237.2,237.27,234.07,234.07,9824.0,229.0481,229.1157,226.0257,226.0257,9824.0
2021-10-26 10:00:00,234.01,235.7,234.01,235.13,6862.0,225.9677,227.5997,225.9677,227.0492,6862.0
2021-10-26 10:30:00,235.28,235.77,235.15,235.68,5851.0,227.1941,227.6672,227.0686,227.5803,5851.0
2021-10-26 11:00:00,235.66,235.74,234.81,234.96,9655.0,227.561,227.6383,226.7402,226.8851,9655.0
2021-10-26 11:30:00,235.06,235.52,234.92,235.34,4757.0,226.9817,227.4258,226.8465,227.252,4757.0
2021-10-26 12:00:00,235.43,235.45,234.86,234.86,5187.0,227.3389,227.3582,226.7885,226.7885,5187.0
2021-10-26 12:30:00,234.8,234.82,234.27,234.56,6182.0,226.7306,226.7499,226.2188,226.4988,6182.0
2021-10-26 13:00:00,234.55,234.95,234.18,234.95,7311.0,226.4892,226.8754,226.1319,226.8754,7311.0
2021-10-26 13:30:00,235.03,235.44,235.03,235.44,7070.0,226.9527,227.3486,226.9527,227.3486,7070.0
2021-10-26 14:00:00,235.55,236.25,235.52,235.92,7017.0,227.4548,228.1308,227.4258,227.8121,7017.0
2021-10-26 14:30:00,236.01,236.23,235.69,235.7,5924.0,227.899,228.1114,227.59,227.5997,5924.0
2021-10-26 15:00:00,235.77,236.01,235.64,236.0,6218.0,227.6672,227.899,227.5417,227.8893,6218.0
2021-10-26 15:30:00,236.0,236.21,235.23,235.32,60678.0,227.8893,228.0921,227.1458,227.2327,60678.0
2021-10-27 09:30:00,234.96,234.96,233.27,233.43,6832.0,226.8851,226.8851,225.2532,225.4077,6832.0
2021-10-27 10:00:00,233.61,233.62,231.18,231.63,9814.0,225.5815,225.5911,223.235,223.6695,9814.0
2021-10-27 10:30:00,231.43,232.16,231.2,231.72,16756.0,223.4764,224.1813,223.2543,223.7564,16756.0
2021-10-27 11:00:00,231.57,232.61,231.49,232.61,10701.0,223.6116,224.6158,223.5343,224.6158,10701.0
2021-10-27 11:30:00,232.62,232.96,232.32,232.81,12416.0,224.6255,224.9538,224.3358,224.809,12416.0
2021-10-27 12:00:00,232.9,233.18,232.54,233.17,6785.0,224.8959,225.1663,224.5483,225.1566,6785.0
2021-10-27 12:30:00,233.17,233.17,232.55,233.07,6528.0,225.1566,225.1566,224.5579,225.06,6528.0
2021-10-27 13:00:00,233.16,233.91,233.16,233.9,4419.0,225.1469,225.8712,225.1469,225.8615,4419.0
2021-10-27 13:30:00,233.72,233.74,233.49,233.72,4258.0,225.6877,225.707,225.4656,225.6877,4258.0
2021-10-27 14:00:00,233.72,233.85,233.33,233.37,4226.0,225.6877,225.8132,225.3111,225.3497,4226.0
2021-10-27 14:30:00,233.42,233.47,233.04,233.04,7078.0,225.398,225.4463,225.0311,225.0311,7078.0
2021-10-27 15:00:00,233.22,233.24,232.17,232.53,12374.0,225.2049,225.2242,224.191,224.5386,12374.0
2021-10-27 15:30:00,232.53,232.72,232.02,232.03,26401.0,224.5386,224.7221,224.0461,224.0558,26401.0
2021-10-28 09:30:00,232.71,234.98,232.25,232.75,32551.0,224.7124,226.9044,224.2682,224.751,32551.0
2021-10-28 10:00:00,232.66,233.65,232.55,232.93,13357.0,224.6641,225.6201,224.5579,224.9249,13357.0
2021-10-28 10:30:00,233.01,234.89,233.01,234.12,5679.0,225.0021,226.8175,225.0021,226.074,5679.0
2021-10-28 11:00:00,234.05,234.42,233.58,233.64,5975.0,226.0064,226.3636,225.5525,225.6105,5975.0
2021-10-28 11:30:00,233.67,233.77,232.46,232.51,5709.0,225.6394,225.736,224.471,224.5193,5709.0
2021-10-28 12:00:00,232.63,232.69,232.28,232.36,6978.0,224.6352,224.6931,224.2972,224.3744,6978.0
2021-10-28 12:30:00,232.2,232.32,231.69,231.69,7874.0,224.2199,224.3358,223.7275,223.7275,7874.0
2021-10-28 13:00:00,231.56,231.93,231.56,231.75,3873.0,223.6019,223.9592,223.6019,223.7854,3873.0
2021-10-28 13:30:00,231.95,232.65,231.95,232.53,5178.0,223.9785,224.6545,223.9785,224.5386,5178.0
2021-10-28 14:00:00,232.56,232.89,232.33,232.43,3915.0,224.5676,224.8862,224.3455,224.442,3915.0
2021-10-28 14:30:00,232.46,233.0,232.37,232.59,7883.0,224.471,224.9924,224.3841,224.5965,7883.0
2021-10-28 15:00:00,232.54,233.05,232.45,232.45,10498.0,224.5483,225.0407,224.4613,224.4613,10498.0
2021-10-28 15:30:00,232.41,233.14,232.41,232.86,42951.0,224.4227,225.1276,224.4227,224.8573,42951.0
2021-10-29 09:30:00,232.59,233.71,229.76,232.87,12371.0,224.5965,225.678,221.8638,224.8669,12371.0
2021-10-29 10:00:00,233.14,234.17,232.57,232.89,10096.0,225.1276,226.1222,224.5772,224.8862,10096.0
2021-10-29 10:30:00,232.92,233.76,232.59,233.41,20759.0,224.9152,225.7263,224.5965,225.3884,20759.0
2021-10-29 11:00:00,233.4,233.75,232.92,233.1,11066.0,225.3787,225.7167,224.9152,225.089,11066.0
2021-10-29 11:30:00,233.02,233.19,232.75,233.0,4590.0,225.0118,225.1759,224.751,224.9924,4590.0
2021-10-29 12:00:00,232.89,233.35,232.85,233.25,6749.0,224.8862,225.3304,224.8476,225.2339,6749.0
2021-10-29 12:30:00,233.32,233.64,233.23,233.4,10299.0,225.3014,225.6105,225.2145,225.3787,10299.0
2021-10-29 13:00:00,233.46,233.8,233.25,233.54,12856.0,225.4366,225.765,225.2339,225.5139,12856.0
2021-10-29 13:30:00,233.58,234.06,233.21,233.34,11347.0,225.5525,226.016,225.1952,225.3208,11347.0
2021-10-29 14:00:00,233.48,233.74,233.43,233.57,9449.0,225.456,225.707,225.4077,225.5429,9449.0
2021-10-29 14:30:00,233.48,234.22,233.47,233.86,8144.0,225.456,226.1705,225.4463,225.8229,8144.0
2021-10-29 15:00:00,233.81,233.83,233.2,233.3,7928.0,225.7746,225.7939,225.1856,225.2821,7928.0
2021-10-29 15:30:00,233.23,234.33,233.2,233.68,84241.0,225.2145,226.2767,225.1856,225.6491,84241.0
2021-11-01 09:30:00,234.85,236.41,234.85,235.36,7895.0,226.7789,228.2853,226.7789,227.2713,7895.0
2021-11-01 10:00:00,235.36,235.85,234.5,235.07,10914.0,227.2713,227.7445,226.4409,226.9913,10914.0
2021-11-01 10:30:00,234.6,234.8,234.27,234.54,6526.0,226.5375,226.7306,226.2188,226.4795,6526.0
2021-11-01 11:00:00,234.81,235.42,234.71,235.25,6580.0,226.7402,227.3293,226.6437,227.1651,6580.0
2021-11-01 11:30:00,235.25,235.25,234.75,235.24,7021.0,227.1651,227.1651,226.6823,227.1555,7021.0
2021-11-01 12:00:00,235.06,235.57,234.95,235.48,6869.0,226.9817,227.4741,226.8754,227.3872,6869.0
2021-11-01 12:30:00,235.73,235.9,235.17,235.8,31361.0,227.6286,227.7928,227.0879,227.6962,31361.0
2021-11-01 13:00:00,235.81,235.82,234.77,235.09,7119.0,227.7059,227.7155,226.7016,227.0106,7119.0
2021-11-01 13:30:00,235.05,235.15,234.59,234.86,17781.0,226.972,227.0686,226.5278,226.7885,17781.0
2021-11-01 14:00:00,234.86,235.26,234.7,235.21,6352.0,226.7885,227.1748,226.634,227.1265,6352.0
2021-11-01 14:30:00,235.37,236.0,235.37,236.0,6576.0,227.281,227.8893,227.281,227.8893,6576.0
2021-11-01 15:00:00,235.96,236.01,235.2,235.31,12565.0,227.8507,227.899,227.1168,227.2231,12565.0
2021-11-01 15:30:00,235.35,236.25,235.34,235.77,55797.0,227.2617,228.1308,227.252,227.6672,55797.0
2021-11-02 09:30:00,235.79,236.9,234.75,236.41,23936.0,227.6866,228.7584,226.6823,228.2853,23936.0
2021-11-02 10:00:00,236.56,236.69,235.98,236.44,23408.0,228.4301,228.5556,227.87,228.3142,23408.0
2021-11-02 10:30:00,236.3,236.63,236.14,236.26,14940.0,228.179,228.4977,228.0245,228.1404,14940.0
2021-11-02 11:00:00,236.49,236.6,235.47,236.19,22293.0,228.3625,228.4687,227.3776,228.0728,22293.0
2021-11-02 11:30:00,236.15,237.0,235.99,236.42,25396.0,228.0342,228.855,227.8797,228.2949,25396.0
2021-11-02 12:00:00,236.4,236.47,236.0,236.22,19771.0,228.2756,228.3432,227.8893,228.1018,19771.0
2021-11-02 12:30:00,236.2,237.0,236.11,236.7,29799.0,228.0825,228.855,227.9956,228.5653,29799.0
2021-11-02 13:00:00,236.71,236.78,235.94,236.17,7108.0,228.5749,228.6425,227.8314,228.0535,7108.0
2021-11-02 13:30:00,236.15,236.3,235.44,236.06,8559.0,228.0342,228.179,227.3486,227.9473,8559.0
2021-11-02 14:00:00,235.99,236.31,235.71,236.15,11333.0,227.8797,228.1887,227.6093,228.0342,11333.0
2021-11-02 14:30:00,236.18,236.5,235.94,236.41,8523.0,228.0632,228.3722,227.8314,228.2853,8523.0
2021-11-02 15:00:00,236.43,236.47,235.87,235.94,9891.0,228.3046,228.3432,227.7638,227.8314,9891.0
2021-11-02 15:30:00,235.97,236.72,235.51,236.72,71701.0,227.8604,228.5846,227.4162,228.5846,71701.0
2021-11-03 09:30:00,236.0,236.0,231.18,231.18,25658.0,227.8893,227.8893,223.235,223.235,25658.0
2021-11-03 10:00:00,231.06,233.22,226.59,226.83,56187.0,223.1191,225.2049,218.8027,219.0345,56187.0
2021-11-03 10:30:00,227.0,227.89,223.15,227.53,63004.0,219.1986,220.0581,215.481,219.7104,63004.0
2021-11-03 11:00:00,227.12,227.12,225.44,226.72,47979.0,219.3145,219.3145,217.6923,218.9283,47979.0
2021-11-03 11:30:00,226.94,227.34,226.01,226.34,28367.0,219.1407,219.527,218.2427,218.5613,28367.0
2021-11-03 12:00:00,226.46,226.75,225.55,225.72,19894.0,218.6772,218.9572,217.7985,217.9626,19894.0
2021-11-03 12:30:00,225.57,225.57,223.99,223.99,15009.0,217.8178,217.8178,216.2921,216.2921,15009.0
2021-11-03 13:00:00,223.87,224.12,222.84,223.93,15016.0,216.1762,216.4176,215.1816,216.2342,15016.0
2021-11-03 13:30:00,223.69,224.72,223.31,224.25,19086.0,216.0024,216.997,215.6355,216.5432,19086.0
2021-11-03 14:00:00,223.84,224.52,222.52,222.68,15228.0,216.1473,216.8039,214.8726,215.0271,15228.0
2021-11-03 14:30:00,222.74,224.1,222.55,223.36,29283.0,215.0851,216.3983,214.9016,215.6837,29283.0
2021-11-03 15:00:00,223.36,224.96,223.03,224.06,35448.0,215.6837,217.2288,215.3651,216.3597,35448.0
2021-11-03 15:30:00,224.06,224.23,222.3,222.71,134502.0,216.3597,216.5238,214.6602,215.0561,134502.0
2021-11-04 09:30:00,223.97,225.67,222.77,225.67,20406.0,216.2728,217.9144,215.114,217.9144,20406.0
2021-11-04 10:00:00,225.91,225.92,224.17,224.57,15203.0,218.1461,218.1558,216.4659,216.8522,15203.0
2021-11-04 10:30:00,224.38,226.31,224.36,225.71,17185.0,216.6687,218.5324,216.6494,217.953,17185.0
2021-11-04 11:00:00,225.65,226.36,224.67,225.3,25982.0,217.895,218.5806,216.9487,217.5571,25982.0
2021-11-04 11:30:00,225.27,226.23,224.88,225.25,9778.0,217.5281,218.4551,217.1515,217.5088,9778.0
2021-11-04 12:00:00,225.54,225.85,224.98,225.18,9081.0,217.7888,218.0882,217.2481,217.4412,9081.0
2021-11-04 12:30:00,225.01,225.07,223.81,223.84,5031.0,217.277,217.335,216.1183,216.1473,5031.0
2021-11-04 13:00:00,223.81,223.92,222.73,222.73,9178.0,216.1183,216.2245,215.0754,215.0754,9178.0
2021-11-04 13:30:00,222.66,223.22,222.19,222.59,10868.0,215.0078,215.5486,214.554,214.9402,10868.0
2021-11-04 14:00:00,222.65,222.66,222.12,222.53,8626.0,214.9981,215.0078,214.4864,214.8823,8626.0
2021-11-04 14:30:00,222.5,222.5,221.73,221.76,10376.0,214.8533,214.8533,214.1098,214.1387,10376.0
2021-11-04 15:00:00,221.76,221.87,220.86,220.87,12598.0,214.1387,214.245,213.2697,213.2793,12598.0
2021-11-04 15:30:00,220.94,222.35,220.94,222.31,72070.0,213.3469,214.7085,213.3469,214.6698,72070.0
2021-11-05 09:30:00,221.38,225.49,221.38,225.48,14761.0,213.7718,217.7405,213.7718,217.7309,14761.0
2021-11-05 10:00:00,225.79,226.32,225.61,225.83,10683.0,218.0302,218.542,217.8564,218.0689,10683.0
2021-11-05 10:30:00,225.86,226.07,225.09,225.33,21570.0,218.0978,218.3006,217.3543,217.586,21570.0
2021-11-05 11:00:00,225.4,225.96,224.52,224.71,22763.0,217.6536,218.1944,216.8039,216.9874,22763.0
2021-11-05 11:30:00,224.96,225.0,224.09,224.16,7826.0,217.2288,217.2674,216.3887,216.4563,7826.0
2021-11-05 12:00:00,223.98,224.49,223.69,224.49,12824.0,216.2824,216.7749,216.0024,216.7749,12824.0
2021-11-05 12:30:00,224.47,225.0,224.46,224.94,6955.0,216.7556,217.2674,216.7459,217.2094,6955.0
2021-11-05 13:00:00,224.93,225.08,223.77,223.77,10291.0,217.1998,217.3446,216.0797,216.0797,10291.0
2021-11-05 13:30:00,223.73,223.99,223.21,223.98,4420.0,216.041,216.2921,215.5389,216.2824,4420.0
2021-11-05 14:00:00,224.31,224.77,224.12,224.43,6970.0,216.6011,217.0453,216.4176,216.717,6970.0
2021-11-05 14:30:00,224.49,224.59,224.0,224.14,3038.0,216.7749,216.8715,216.3018,216.4369,3038.0
2021-11-05 15:00:00,224.07,224.67,223.97,224.19,13678.0,216.3693,216.9487,216.2728,216.4852,13678.0
2021-11-05 15:30:00,224.17,225.06,224.17,224.6,27860.0,216.4659,217.3253,216.4659,216.8811,27860.0
2021-11-08 09:30:00,225.0,226.27,224.95,226.21,16447.0,217.2674,218.4937,217.2191,218.4358,16447.0
2021-11-08 10:00:00,226.36,227.32,225.1,226.74,9220.0,218.5806,219.5077,217.3639,218.9476,9220.0
2021-11-08 10:30:00,226.81,227.3,225.79,225.93,5410.0,219.0152,219.4883,218.0302,218.1654,5410.0
2021-11-08 11:00:00,226.09,226.97,226.09,226.8,7045.0,218.3199,219.1697,218.3199,219.0055,7045.0
2021-11-08 11:30:00,227.01,227.4,226.6,227.31,7367.0,219.2083,219.5849,218.8124,219.498,7367.0
2021-11-08 12:00:00,227.39,227.51,227.26,227.48,6523.0,219.5752,219.6911,219.4497,219.6622,6523.0
2021-11-08 12:30:00,227.41,227.62,227.1,227.55,5770.0,219.5946,219.7973,219.2952,219.7297,5770.0
2021-11-08 13:00:00,227.48,227.65,227.21,227.64,7114.0,219.6622,219.8263,219.4014,219.8167,7114.0
2021-11-08 13:30:00,227.65,228.97,227.63,228.91,5780.0,219.8263,221.1009,219.807,221.043,5780.0
2021-11-08 14:00:00,228.91,229.27,228.8,229.24,6826.0,221.043,221.3906,220.9368,221.3617,6826.0
2021-11-08 14:30:00,229.21,229.38,228.79,228.85,13878.0,221.3327,221.4969,220.9271,220.9851,13878.0
2021-11-08 15:00:00,228.89,230.19,228.77,230.14,22681.0,221.0237,222.279,220.9078,222.2307,22681.0
2021-11-08 15:30:00,230.15,230.3,229.94,230.0,40857.0,222.2404,222.3852,222.0376,222.0955,40857.0
2021-11-09 09:30:00,229.32,230.74,228.69,230.15,20442.0,221.4389,222.8101,220.8306,222.2404,20442.0
2021-11-09 10:00:00,230.34,231.68,229.91,231.34,21593.0,222.4239,223.7178,222.0086,223.3895,21593.0
2021-11-09 10:30:00,231.3,232.28,231.3,232.03,20594.0,223.3509,224.2972,223.3509,224.0558,20594.0
2021-11-09 11:00:00,232.01,232.06,230.95,230.95,16355.0,224.0365,224.0848,223.0129,223.0129,16355.0
2021-11-09 11:30:00,230.98,230.98,228.64,228.88,31341.0,223.0419,223.0419,220.7823,221.014,31341.0
2021-11-09 12:00:00,228.77,229.08,228.31,228.36,12475.0,220.9078,221.2072,220.4636,220.5119,12475.0
2021-11-09 12:30:00,228.34,229.1,228.34,228.78,7015.0,220.4926,221.2265,220.4926,220.9175,7015.0
2021-11-09 13:00:00,228.8,229.09,228.8,228.94,4707.0,220.9368,221.2168,220.9368,221.072,4707.0
2021-11-09 13:30:00,229.0,229.05,228.47,228.84,7565.0,221.1299,221.1782,220.6181,220.9754,7565.0
2021-11-09 14:00:00,228.81,228.94,228.56,228.67,27184.0,220.9464,221.072,220.705,220.8113,27184.0
2021-11-09 14:30:00,228.67,228.67,227.95,228.09,5242.0,220.8113,220.8113,220.116,220.2512,5242.0
2021-11-09 15:00:00,227.99,228.24,227.88,227.96,4871.0,220.1546,220.396,220.0484,220.1257,4871.0
2021-11-09 15:30:00,228.05,229.03,227.86,229.03,57374.0,220.2126,221.1589,220.0291,221.1589,57374.0
2021-11-10 09:30:00,229.31,230.16,227.83,229.19,15892.0,221.4293,222.25,220.0001,221.3134,15892.0
2021-11-10 10:00:00,229.2,231.19,229.2,231.0,9772.0,221.323,223.2447,221.323,223.0612,9772.0
2021-11-10 10:30:00,230.91,230.95,230.44,230.78,8435.0,222.9743,223.0129,222.5204,222.8487,8435.0
2021-11-10 11:00:00,230.91,231.32,230.81,231.01,12854.0,222.9743,223.3702,222.8777,223.0708,12854.0
2021-11-10 11:30:00,231.14,231.29,230.4,230.4,6213.0,223.1964,223.3412,222.4818,222.4818,6213.0
2021-11-10 12:00:00,230.21,230.72,230.21,230.67,3259.0,222.2983,222.7908,222.2983,222.7425,3259.0
2021-11-10 12:30:00,230.67,230.98,230.62,230.87,12580.0,222.7425,223.0419,222.6942,222.9356,12580.0
2021-11-10 13:00:00,230.61,230.68,230.15,230.3,7980.0,222.6846,222.7522,222.2404,222.3852,7980.0
2021-11-10 13:30:00,230.25,230.33,229.87,230.16,5014.0,222.337,222.4142,221.97,222.25,5014.0
2021-11-10 14:00:00,229.91,230.44,229.82,230.3,9664.0,222.0086,222.5204,221.9217,222.3852,9664.0
2021-11-10 14:30:00,230.31,231.22,230.26,230.99,9383.0,222.3949,223.2736,222.3466,223.0515,9383.0
2021-11-10 15:00:00,230.97,231.44,230.73,231.2,12475.0,223.0322,223.4861,222.8005,223.2543,12475.0
2021-11-10 15:30:00,231.33,232.22,231.32,231.83,77524.0,223.3798,224.2393,223.3702,223.8627,77524.0
2021-11-11 09:30:00,231.75,231.75,230.74,231.06,4584.0,223.7854,223.7854,222.8101,223.1191,4584.0
2021-11-11 10:00:00,231.06,231.07,230.35,230.42,4265.0,223.1191,223.1288,222.4335,222.5011,4265.0
2021-11-11 10:30:00,230.0,230.05,229.03,229.35,7221.0,222.0955,222.1438,221.1589,221.4679,7221.0
2021-11-11 11:00:00,229.26,229.6,228.74,229.15,7793.0,221.381,221.7093,220.8789,221.2748,7793.0
2021-11-11 11:30:00,229.31,229.52,229.03,229.03,7615.0,221.4293,221.632,221.1589,221.1589,7615.0
2021-11-11 12:00:00,228.98,229.27,228.7,229.06,5064.0,221.1106,221.3906,220.8402,221.1879,5064.0
2021-11-11 12:30:00,228.91,229.41,228.9,229.15,5824.0,221.043,221.5258,221.0334,221.2748,5824.0
2021-11-11 13:00:00,229.28,230.26,229.05,230.26,6471.0,221.4003,222.3466,221.1782,222.3466,6471.0
2021-11-11 13:30:00,230.15,230.95,230.14,230.57,3898.0,222.2404,223.0129,222.2307,222.646,3898.0
2021-11-11 14:00:00,230.5,230.9,230.48,230.48,3086.0,222.5784,222.9646,222.5591,222.5591,3086.0
2021-11-11 14:30:00,230.6,230.68,230.32,230.33,3738.0,222.6749,222.7522,222.4046,222.4142,3738.0
2021-11-11 15:00:00,230.26,230.92,230.22,230.73,5772.0,222.3466,222.9839,222.308,222.8005,5772.0
2021-11-11 15:30:00,230.69,231.99,230.69,231.4,36201.0,222.7618,224.0172,222.7618,223.4474,36201.0
2021-11-12 09:30:00,232.42,232.42,229.72,230.97,11586.0,224.4324,224.4324,221.8252,223.0322,11586.0
2021-11-12 10:00:00,231.26,231.26,229.24,229.24,7762.0,223.3122,223.3122,221.3617,221.3617,7762.0
2021-11-12 10:30:00,229.24,229.7,229.02,229.54,8515.0,221.3617,221.8059,221.1492,221.6514,8515.0
2021-11-12 11:00:00,229.76,229.76,228.83,229.12,9737.0,221.8638,221.8638,220.9658,221.2458,9737.0
2021-11-12 11:30:00,229.05,229.28,228.42,229.12,10683.0,221.1782,221.4003,220.5698,221.2458,10683.0
2021-11-12 12:00:00,229.23,230.12,229.23,229.77,4685.0,221.352,222.2114,221.352,221.8735,4685.0
2021-11-12 12:30:00,229.71,230.28,229.61,230.12,4311.0,221.8155,222.3659,221.719,222.2114,4311.0
2021-11-12 13:00:00,230.05,230.56,229.85,230.47,5707.0,222.1438,222.6363,221.9507,222.5494,5707.0
2021-11-12 13:30:00,230.7,231.15,230.55,230.98,6917.0,222.7715,223.206,222.6266,223.0419,6917.0
2021-11-12 14:00:00,230.98,231.32,230.74,230.94,5764.0,223.0419,223.3702,222.8101,223.0032,5764.0
2021-11-12 14:30:00,230.83,231.32,230.79,231.07,5580.0,222.897,223.3702,222.8584,223.1288,5580.0
2021-11-12 15:00:00,231.25,231.72,230.9,231.46,6797.0,223.3026,223.7564,222.9646,223.5054,6797.0
2021-11-12 15:30:00,231.65,231.93,231.04,231.56,87460.0,223.6888,223.9592,223.0998,223.6019,87460.0
2021-11-15 09:30:00,231.7,233.01,231.65,231.65,20108.0,223.7371,225.0021,223.6888,223.6888,20108.0
2021-11-15 10:00:00,231.6,232.78,231.56,232.78,5602.0,223.6406,224.78,223.6019,224.78,5602.0
2021-11-15 10:30:00,232.67,233.22,232.41,232.41,7548.0,224.6738,225.2049,224.4227,224.4227,7548.0
2021-11-15 11:00:00,232.55,233.28,232.53,233.28,7364.0,224.5579,225.2628,224.5386,225.2628,7364.0
2021-11-15 11:30:00,233.32,233.48,232.43,232.75,6522.0,225.3014,225.456,224.442,224.751,6522.0
2021-11-15 12:00:00,232.67,232.68,232.11,232.17,3010.0,224.6738,224.6834,224.133,224.191,3010.0
2021-11-15 12:30:00,232.03,232.15,231.65,231.65,3986.0,224.0558,224.1717,223.6888,223.6888,3986.0
2021-11-15 13:00:00,231.54,232.42,231.38,231.85,6228.0,223.5826,224.4324,223.4281,223.882,6228.0
2021-11-15 13:30:00,231.65,231.7,230.84,231.15,6981.0,223.6888,223.7371,222.9067,223.206,6981.0
2021-11-15 14:00:00,231.02,231.06,230.0,230.6,32883.0,223.0805,223.1191,222.0955,222.6749,32883.0
2021-11-15 14:30:00,230.64,231.67,230.41,231.5,28829.0,222.7136,223.7082,222.4915,223.544,28829.0
2021-11-15 15:00:00,231.59,231.86,231.21,231.62,10152.0,223.6309,223.8916,223.264,223.6599,10152.0
2021-11-15 15:30:00,231.7,232.61,231.53,232.43,36272.0,223.7371,224.6158,223.573,224.442,36272.0
2021-11-16 09:30:00,232.95,234.25,231.95,234.25,9577.0,224.9442,226.1995,223.9785,226.1995,9577.0
2021-11-16 10:00:00,234.18,235.0,233.72,234.36,11400.0,226.1319,226.9237,225.6877,226.3057,11400.0
2021-11-16 10:30:00,234.16,234.73,233.62,234.51,11337.0,226.1126,226.663,225.5911,226.4506,11337.0
2021-11-16 11:00:00,234.58,235.19,234.49,235.07,15411.0,226.5181,227.1072,226.4312,226.9913,15411.0
2021-11-16 11:30:00,235.07,235.92,235.07,235.62,13738.0,226.9913,227.8121,226.9913,227.5224,13738.0
2021-11-16 12:00:00,235.71,235.83,235.23,235.57,15842.0,227.6093,227.7252,227.1458,227.4741,15842.0
2021-11-16 12:30:00,235.69,236.58,235.69,236.44,10436.0,227.59,228.4494,227.59,228.3142,10436.0
2021-11-16 13:00:00,236.46,237.24,236.46,236.98,9756.0,228.3335,229.0867,228.3335,228.8357,9756.0
2021-11-16 13:30:00,236.99,237.24,236.84,236.88,21041.0,228.8453,229.0867,228.7005,228.7391,21041.0
2021-11-16 14:00:00,236.79,237.35,236.35,236.35,15219.0,228.6522,229.1929,228.2273,228.2273,15219.0
2021-11-16 14:30:00,236.36,236.82,236.36,236.82,8577.0,228.237,228.6812,228.237,228.6812,8577.0
2021-11-16 15:00:00,236.89,237.0,236.66,236.8,14795.0,228.7488,228.855,228.5267,228.6619,14795.0
2021-11-16 15:30:00,236.79,237.31,236.27,236.28,64833.0,228.6522,229.1543,228.1501,228.1597,64833.0
2021-11-17 09:30:00,236.62,236.72,234.06,235.23,20248.0,228.488,228.5846,226.016,227.1458,20248.0
2021-11-17 10:00:00,235.22,235.22,233.81,234.6,11367.0,227.1362,227.1362,225.7746,226.5375,11367.0
2021-11-17 10:30:00,234.75,234.85,232.66,233.06,39350.0,226.6823,226.7789,224.6641,225.0504,39350.0
2021-11-17 11:00:00,233.05,233.19,232.15,232.49,49073.0,225.0407,225.1759,224.1717,224.5,49073.0
2021-11-17 11:30:00,232.56,232.72,230.77,231.84,30056.0,224.5676,224.7221,222.8391,223.8723,30056.0
2021-11-17 12:00:00,231.8,232.33,231.32,231.44,21420.0,223.8337,224.3455,223.3702,223.4861,21420.0
2021-11-17 12:30:00,231.53,233.27,231.34,233.17,17016.0,223.573,225.2532,223.3895,225.1566,17016.0
2021-11-17 13:00:00,233.1,233.26,231.98,232.13,36655.0,225.089,225.2435,224.0075,224.1523,36655.0
2021-11-17 13:30:00,232.25,232.33,230.5,230.8,48052.0,224.2682,224.3455,222.5784,222.8681,48052.0
2021-11-17 14:00:00,230.87,232.49,230.8,231.81,35350.0,222.9356,224.5,222.8681,223.8433,35350.0
2021-11-17 14:30:00,231.66,231.85,231.05,231.43,10553.0,223.6985,223.882,223.1095,223.4764,10553.0
2021-11-17 15:00:00,231.4,231.71,231.17,231.42,11458.0,223.4474,223.7468,223.2253,223.4667,11458.0
2021-11-17 15:30:00,231.37,231.84,231.22,231.55,62027.0,223.4185,223.8723,223.2736,223.5923,62027.0
2021-11-18 09:30:00,232.01,233.23,229.03,230.06,9441.0,224.0365,225.2145,221.1589,222.1535,9441.0
2021-11-18 10:00:00,230.44,231.19,230.22,230.85,4801.0,222.5204,223.2447,222.308,222.9163,4801.0
2021-11-18 10:30:00,231.1,231.9,230.82,231.66,4815.0,223.1577,223.9303,222.8874,223.6985,4815.0
2021-11-18 11:00:00,231.69,231.98,231.24,231.66,10249.0,223.7275,224.0075,223.2929,223.6985,10249.0
2021-11-18 11:30:00,231.59,232.22,231.58,231.79,6920.0,223.6309,224.2393,223.6212,223.824,6920.0
2021-11-18 12:00:00,231.85,232.6,231.67,232.24,24563.0,223.882,224.6062,223.7082,224.2586,24563.0
2021-11-18 12:30:00,232.21,232.42,231.96,232.26,8578.0,224.2296,224.4324,223.9882,224.2779,8578.0
2021-11-18 13:00:00,232.29,232.57,232.28,232.32,3442.0,224.3068,224.5772,224.2972,224.3358,3442.0
2021-11-18 13:30:00,232.37,233.21,232.03,233.06,13374.0,224.3841,225.1952,224.0558,225.0504,13374.0
2021-11-18 14:00:00,233.1,233.25,232.9,233.25,3204.0,225.089,225.2339,224.8959,225.2339,3204.0
2021-11-18 14:30:00,233.18,233.86,233.17,233.81,7242.0,225.1663,225.8229,225.1566,225.7746,7242.0
2021-11-18 15:00:00,233.85,233.85,233.41,233.46,6835.0,225.8132,225.8132,225.3884,225.4366,6835.0
2021-11-18 15:30:00,233.5,234.07,233.26,233.98,35783.0,225.4753,226.0257,225.2435,225.9388,35783.0
2021-11-19 09:30:00,235.28,235.28,233.16,233.16,34396.0,227.1941,227.1941,225.1469,225.1469,34396.0
2021-11-19 10:00:00,232.99,233.57,232.26,232.66,17383.0,224.9828,225.5429,224.2779,224.6641,17383.0
2021-11-19 10:30:00,232.64,233.03,232.19,232.84,13548.0,224.6448,225.0214,224.2103,224.8379,13548.0
2021-11-19 11:00:00,232.9,232.98,232.62,232.68,13340.0,224.8959,224.9731,224.6255,224.6834,13340.0
2021-11-19 11:30:00,232.77,233.82,232.77,233.78,10877.0,224.7704,225.7843,224.7704,225.7456,10877.0
2021-11-19 12:00:00,233.85,234.6,233.59,234.35,15635.0,225.8132,226.5375,225.5622,226.2961,15635.0
2021-11-19 12:30:00,234.4,234.78,234.29,234.73,13633.0,226.3443,226.7113,226.2381,226.663,13633.0
2021-11-19 13:00:00,234.64,234.7,233.91,234.02,6435.0,226.5761,226.634,225.8712,225.9774,6435.0
2021-11-19 13:30:00,234.04,234.3,233.97,234.26,6846.0,225.9967,226.2478,225.9291,226.2091,6846.0
2021-11-19 14:00:00,234.31,234.38,233.76,234.18,23261.0,226.2574,226.325,225.7263,226.1319,23261.0
2021-11-19 14:30:00,234.19,234.56,234.14,234.45,13468.0,226.1415,226.4988,226.0933,226.3926,13468.0
2021-11-19 15:00:00,234.51,235.06,234.43,234.67,19134.0,226.4506,226.9817,226.3733,226.6051,19134.0
2021-11-19 15:30:00,234.67,235.04,233.42,233.76,94849.0,226.6051,226.9623,225.398,225.7263,94849.0
2021-11-22 09:30:00,232.17,233.24,231.31,231.96,26123.0,224.6084,225.6435,223.7764,224.4052,26123.0
2021-11-22 10:00:00,231.61,232.25,231.06,231.65,11514.0,224.0666,224.6858,223.5345,224.1053,11514.0
2021-11-22 10:30:00,231.65,232.85,231.59,232.67,11435.0,224.1053,225.2662,224.0473,225.0921,11435.0
2021-11-22 11:00:00,232.63,233.83,232.4,233.74,10440.0,225.0534,226.2143,224.8309,226.1272,10440.0
2021-11-22 11:30:00,233.7,233.79,232.32,232.42,9590.0,226.0885,226.1756,224.7535,224.8502,9590.0
2021-11-22 12:00:00,232.66,233.07,231.6,232.03,8882.0,225.0824,225.4791,224.0569,224.4729,8882.0
2021-11-22 12:30:00,232.02,233.63,232.01,232.96,9420.0,224.4633,226.0208,224.4536,225.3726,9420.0
2021-11-22 13:00:00,233.07,233.3,231.77,232.19,6026.0,225.4791,225.7016,224.2214,224.6277,6026.0
2021-11-22 13:30:00,231.99,232.12,231.44,231.67,6244.0,224.4342,224.56,223.9021,224.1247,6244.0
2021-11-22 14:00:00,231.65,232.28,231.61,232.06,4639.0,224.1053,224.7148,224.0666,224.502,4639.0
2021-11-22 14:30:00,232.17,232.71,232.1,232.45,3411.0,224.6084,225.1308,224.5406,224.8792,3411.0
2021-11-22 15:00:00,232.56,232.7,231.8,232.05,10965.0,224.9857,225.1211,224.2504,224.4923,10965.0
2021-11-22 15:30:00,232.09,232.14,230.5,230.87,63340.0,224.531,224.5793,222.9928,223.3507,63340.0
2021-11-23 09:30:00,229.9,230.51,227.88,230.2,31188.0,222.4123,223.0024,220.4581,222.7025,31188.0
2021-11-23 10:00:00,229.99,230.07,228.22,228.4,8941.0,222.4994,222.5768,220.787,220.9612,8941.0
2021-11-23 10:30:00,228.79,229.1,227.55,227.64,10794.0,221.3385,221.6384,220.1388,220.2259,10794.0
2021-11-23 11:00:00,227.71,228.94,227.17,228.79,12787.0,220.2936,221.4836,219.7712,221.3385,12787.0
2021-11-23 11:30:00,228.74,229.53,228.17,228.75,5543.0,221.2901,222.0544,220.7386,221.2998,5543.0
2021-11-23 12:00:00,228.48,228.56,227.63,227.93,6163.0,221.0385,221.1159,220.2162,220.5065,6163.0
2021-11-23 12:30:00,228.0,228.63,228.0,228.4,4255.0,220.5742,221.1837,220.5742,220.9612,4255.0
2021-11-23 13:00:00,228.35,228.74,228.21,228.39,3447.0,220.9128,221.2901,220.7773,220.9515,3447.0
2021-11-23 13:30:00,228.26,228.8,228.12,228.61,6451.0,220.8257,221.3481,220.6903,221.1643,6451.0
2021-11-23 14:00:00,228.39,228.62,227.96,227.96,4677.0,220.9515,221.174,220.5355,220.5355,4677.0
2021-11-23 14:30:00,228.12,229.17,228.0,229.04,6966.0,220.6903,221.7061,220.5742,221.5803,6966.0
2021-11-23 15:00:00,228.93,229.04,228.41,228.5,8879.0,221.4739,221.5803,220.9708,221.0579,8879.0
2021-11-23 15:30:00,228.6,229.14,228.37,228.89,55957.0,221.1546,221.6771,220.9321,221.4352,55957.0
2021-11-24 09:30:00,228.09,228.71,226.35,227.08,10812.0,220.6613,221.2611,218.9779,219.6841,10812.0
2021-11-24 10:00:00,227.6,229.81,227.6,229.71,8874.0,220.1872,222.3252,220.1872,222.2285,8874.0
2021-11-24 10:30:00,229.72,229.76,228.4,228.71,7774.0,222.2382,222.2769,220.9612,221.2611,7774.0
2021-11-24 11:00:00,228.44,228.99,228.44,228.71,3315.0,220.9999,221.5319,220.9999,221.2611,3315.0
2021-11-24 11:30:00,228.75,229.02,228.02,228.05,5503.0,221.2998,221.561,220.5935,220.6226,5503.0
2021-11-24 12:00:00,228.13,228.13,227.58,227.85,3778.0,220.6999,220.6999,220.1679,220.4291,3778.0
2021-11-24 12:30:00,227.85,227.85,227.53,227.67,4712.0,220.4291,220.4291,220.1195,220.2549,4712.0
2021-11-24 13:00:00,227.64,227.69,227.35,227.57,4221.0,220.2259,220.2743,219.9454,220.1582,4221.0
2021-11-24 13:30:00,227.4,227.42,226.89,227.12,3839.0,219.9937,220.0131,219.5003,219.7228,3839.0
2021-11-24 14:00:00,227.09,227.2,226.74,227.08,4827.0,219.6938,219.8002,219.3552,219.6841,4827.0
2021-11-24 14:30:00,227.16,227.52,226.92,227.44,4467.0,219.7615,220.1098,219.5294,220.0324,4467.0
2021-11-24 15:00:00,227.37,227.9,227.25,227.62,5863.0,219.9647,220.4774,219.8486,220.2066,5863.0
2021-11-24 15:30:00,227.62,228.06,227.38,228.06,45515.0,220.2066,220.6322,219.9744,220.6322,45515.0
2021-11-26 09:30:00,227.88,229.49,226.75,228.93,14468.0,220.4581,222.0157,219.3649,221.4739,14468.0
2021-11-26 10:00:00,228.55,229.6,227.32,229.42,12176.0,221.1063,222.1221,219.9163,221.9479,12176.0
2021-11-26 10:30:00,229.42,229.69,228.5,228.89,12326.0,221.9479,222.2091,221.0579,221.4352,12326.0
2021-11-26 11:00:00,228.85,229.54,228.31,229.41,11072.0,221.3965,222.064,220.8741,221.9383,11072.0
2021-11-26 11:30:00,229.41,230.27,228.01,228.41,9716.0,221.9383,222.7703,220.5839,220.9708,9716.0
2021-11-26 12:00:00,228.82,229.21,228.2,229.01,10392.0,221.3675,221.7448,220.7677,221.5513,10392.0
2021-11-26 12:30:00,229.5,229.73,226.76,227.44,36468.0,222.0253,222.2478,219.3746,220.0324,36468.0
2021-11-29 09:30:00,228.92,230.27,226.47,229.38,16444.0,221.4642,222.7703,219.094,221.9092,16444.0
2021-11-29 10:00:00,229.62,230.15,228.38,228.84,19129.0,222.1414,222.6542,220.9418,221.3868,19129.0
2021-11-29 10:30:00,228.83,229.56,228.25,228.5,9053.0,221.3772,222.0834,220.816,221.0579,9053.0
2021-11-29 11:00:00,228.62,229.33,228.61,228.87,12097.0,221.174,221.8609,221.1643,221.4158,12097.0
2021-11-29 11:30:00,229.03,229.57,228.86,229.11,6930.0,221.5706,222.093,221.4062,221.648,6930.0
2021-11-29 12:00:00,229.23,229.82,229.15,229.72,6819.0,221.7641,222.3349,221.6867,222.2382,6819.0
2021-11-29 12:30:00,229.85,230.34,229.65,230.23,7758.0,222.3639,222.838,222.1704,222.7316,7758.0
2021-11-29 13:00:00,230.33,230.34,229.69,229.69,7905.0,222.8283,222.838,222.2091,222.2091,7905.0
2021-11-29 13:30:00,229.75,229.78,228.88,229.08,28839.0,222.2672,222.2962,221.4255,221.619,28839.0
2021-11-29 14:00:00,229.06,229.06,228.47,228.56,6540.0,221.5997,221.5997,221.0289,221.1159,6540.0
2021-11-29 14:30:00,228.65,228.65,228.08,228.18,6077.0,221.203,221.203,220.6516,220.7483,6077.0
2021-11-29 15:00:00,228.23,228.23,227.69,227.69,8105.0,220.7967,220.7967,220.2743,220.2743,8105.0
2021-11-29 15:30:00,227.63,227.91,226.72,226.85,48559.0,220.2162,220.4871,219.3359,219.4616,48559.0
2021-11-30 09:30:00,225.33,226.71,223.85,225.15,8521.0,217.9911,219.3262,216.5593,217.817,8521.0
2021-11-30 10:00:00,225.18,226.8,225.03,225.33,10133.0,217.846,219.4133,217.7009,217.9911,10133.0
2021-11-30 10:30:00,225.61,226.06,222.45,222.83,11724.0,218.262,218.6974,215.2049,215.5726,11724.0
2021-11-30 11:00:00,222.69,223.46,222.03,222.7,11241.0,215.4371,216.182,214.7986,215.4468,11241.0
2021-11-30 11:30:00,222.92,222.98,221.34,221.92,11519.0,215.6596,215.7177,214.1311,214.6922,11519.0
2021-11-30 12:00:00,221.76,221.8,220.93,221.46,14223.0,214.5374,214.5761,213.7344,214.2472,14223.0
2021-11-30 12:30:00,221.56,221.56,220.02,220.17,21560.0,214.3439,214.3439,212.8541,212.9992,21560.0
2021-11-30 13:00:00,220.39,221.19,219.18,219.95,12091.0,213.212,213.986,212.0414,212.7864,12091.0
2021-11-30 13:30:00,220.06,221.35,219.97,221.0,7674.0,212.8928,214.1408,212.8057,213.8022,7674.0
2021-11-30 14:00:00,220.82,220.82,219.92,220.19,15567.0,213.628,213.628,212.7573,213.0185,15567.0
2021-11-30 14:30:00,220.29,220.29,218.94,219.07,8013.0,213.1153,213.1153,211.8093,211.935,8013.0
2021-11-30 15:00:00,219.1,219.26,218.05,218.16,19058.0,211.9641,212.1188,210.9482,211.0547,19058.0
2021-11-30 15:30:00,218.13,218.94,217.6,218.4,134721.0,211.0256,211.8093,210.5129,211.2868,134721.0
2021-12-01 09:30:00,219.9,221.57,217.2,217.35,25366.0,212.738,214.3536,210.1259,210.271,25366.0
2021-12-01 10:00:00,217.56,220.42,217.56,219.47,13102.0,210.4742,213.2411,210.4742,212.322,13102.0
2021-12-01 10:30:00,219.5,220.18,218.95,219.67,9931.0,212.351,213.0089,211.8189,212.5155,9931.0
2021-12-01 11:00:00,219.67,220.45,219.56,220.11,10210.0,212.5155,213.2701,212.4091,212.9412,10210.0
2021-12-01 11:30:00,220.06,220.62,219.8,220.01,13068.0,212.8928,213.4345,212.6413,212.8444,13068.0
2021-12-01 12:00:00,219.83,220.64,219.67,220.12,8605.0,212.6703,213.4539,212.5155,212.9508,8605.0
2021-12-01 12:30:00,220.06,220.29,219.32,219.37,10415.0,212.8928,213.1153,212.1769,212.2253,10415.0
2021-12-01 13:00:00,219.4,219.77,219.06,219.5,29966.0,212.2543,212.6122,211.9254,212.351,29966.0
2021-12-01 13:30:00,219.58,219.71,217.93,218.55,8895.0,212.4284,212.5542,210.8322,211.432,8895.0
2021-12-01 14:00:00,218.53,219.32,218.16,219.32,11779.0,211.4126,212.1769,211.0547,212.1769,11779.0
2021-12-01 14:30:00,219.39,220.18,219.37,219.71,13395.0,212.2446,213.0089,212.2253,212.5542,13395.0
2021-12-01 15:00:00,219.89,219.91,217.49,217.99,14823.0,212.7283,212.7477,210.4065,210.8902,14823.0
2021-12-01 15:30:00,217.87,218.48,215.61,215.64,83489.0,210.7741,211.3642,208.5877,208.6167,83489.0
2021-12-02 09:30:00,215.58,219.31,215.5,218.96,10084.0,208.5587,212.1672,208.4813,211.8286,10084.0
2021-12-02 10:00:00,218.6,219.79,218.56,218.77,9689.0,211.4803,212.6316,211.4416,211.6448,9689.0
2021-12-02 10:30:00,218.75,218.81,217.54,218.24,6643.0,211.6254,211.6835,210.4549,211.1321,6643.0
2021-12-02 11:00:00,218.57,219.24,218.13,218.18,6368.0,211.4513,212.0995,211.0256,211.074,6368.0
2021-12-02 11:30:00,218.21,219.78,217.81,219.54,9808.0,211.103,212.6219,210.7161,212.3897,9808.0
2021-12-02 12:00:00,219.51,220.44,219.27,220.0,8757.0,212.3607,213.2604,212.1285,212.8347,8757.0
2021-12-02 12:30:00,220.08,220.48,219.45,220.12,4641.0,212.9121,213.2991,212.3027,212.9508,4641.0
2021-12-02 13:00:00,220.09,220.85,219.77,220.4,3665.0,212.9218,213.6571,212.6122,213.2217,3665.0
2021-12-02 13:30:00,220.19,221.82,220.19,221.28,10710.0,213.0185,214.5955,213.0185,214.073,10710.0
2021-12-02 14:00:00,221.11,221.45,220.6,221.45,5817.0,213.9086,214.2375,213.4152,214.2375,5817.0
2021-12-02 14:30:00,221.33,221.33,220.61,220.81,4150.0,214.1214,214.1214,213.4249,213.6184,4150.0
2021-12-02 15:00:00,221.11,221.36,220.74,221.21,7802.0,213.9086,214.1504,213.5506,214.0053,7802.0
2021-12-02 15:30:00,221.2,221.89,220.38,220.57,42597.0,213.9957,214.6632,213.2024,213.3862,42597.0
2021-12-03 09:30:00,221.77,221.77,218.46,218.47,9444.0,214.5471,214.5471,211.3449,211.3546,9444.0
2021-12-03 10:00:00,217.89,219.41,217.88,218.87,4652.0,210.7935,212.264,210.7838,211.7415,4652.0
2021-12-03 10:30:00,219.35,219.35,217.95,218.07,3994.0,212.2059,212.2059,210.8515,210.9676,3994.0
2021-12-03 11:00:00,218.13,218.36,217.34,218.11,4272.0,211.0256,211.2482,210.2614,211.0063,4272.0
2021-12-03 11:30:00,218.13,218.33,217.09,217.14,4639.0,211.0256,211.2191,210.0195,210.0679,4639.0
2021-12-03 12:00:00,217.03,218.29,216.78,217.95,3305.0,209.9615,211.1804,209.7196,210.8515,3305.0
2021-12-03 12:30:00,217.82,218.53,217.56,218.15,12313.0,210.7257,211.4126,210.4742,211.045,12313.0
2021-12-03 13:00:00,218.19,219.26,218.19,219.06,4901.0,211.0837,212.1188,211.0837,211.9254,4901.0
2021-12-03 13:30:00,219.17,219.46,218.69,218.69,9832.0,212.0318,212.3123,211.5674,211.5674,9832.0
2021-12-03 14:00:00,218.72,218.92,218.27,218.69,4803.0,211.5964,211.7899,211.1611,211.5674,4803.0
2021-12-03 14:30:00,218.63,219.0,218.16,218.48,6424.0,211.5094,211.8673,211.0547,211.3642,6424.0
2021-12-03 15:00:00,218.47,219.27,218.11,218.98,7303.0,211.3546,212.1285,211.0063,211.848,7303.0
2021-12-03 15:30:00,219.08,219.92,218.2,219.68,35762.0,211.9447,212.7573,211.0934,212.5252,35762.0
2021-12-06 09:30:00,220.57,222.42,220.14,222.33,14965.0,213.3862,215.1759,212.9702,215.0889,14965.0
2021-12-06 10:00:00,221.89,223.04,220.94,223.04,4735.0,214.6632,215.7757,213.7441,215.7757,4735.0
2021-12-06 10:30:00,223.23,223.23,221.99,222.82,5045.0,215.9595,215.9595,214.7599,215.5629,5045.0
2021-12-06 11:00:00,223.15,223.15,221.79,222.37,7925.0,215.8821,215.8821,214.5664,215.1275,7925.0
2021-12-06 11:30:00,222.62,222.65,221.85,222.33,8732.0,215.3694,215.3984,214.6245,215.0889,8732.0
2021-12-06 12:00:00,222.37,223.43,222.34,223.3,5983.0,215.1275,216.153,215.0985,216.0273,5983.0
2021-12-06 12:30:00,223.42,224.39,223.31,224.39,4919.0,216.1434,217.0818,216.0369,217.0818,4919.0
2021-12-06 13:00:00,224.42,225.11,224.32,225.05,9198.0,217.1108,217.7783,217.014,217.7203,9198.0
2021-12-06 13:30:00,225.3,225.71,225.1,225.47,11129.0,217.9621,218.3588,217.7686,218.1266,11129.0
2021-12-06 14:00:00,225.68,226.09,225.46,225.92,13363.0,218.3297,218.7264,218.1169,218.5619,13363.0
2021-12-06 14:30:00,225.97,225.97,224.97,225.13,9302.0,218.6103,218.6103,217.6429,217.7977,9302.0
2021-12-06 15:00:00,225.33,225.33,224.58,224.79,14174.0,217.9911,217.9911,217.2656,217.4687,14174.0
2021-12-06 15:30:00,224.87,225.82,224.34,225.49,96791.0,217.5461,218.4652,217.0334,218.1459,96791.0
2021-12-07 09:30:00,227.72,228.43,226.5,228.34,15792.0,220.3033,220.9902,219.123,220.9031,15792.0
2021-12-07 10:00:00,228.64,229.29,227.95,228.18,8466.0,221.1933,221.8222,220.5258,220.7483,8466.0
2021-12-07 10:30:00,228.15,229.19,228.0,228.94,6632.0,220.7193,221.7254,220.5742,221.4836,6632.0
2021-12-07 11:00:00,228.8,229.36,228.55,229.36,6528.0,221.3481,221.8899,221.1063,221.8899,6528.0
2021-12-07 11:30:00,229.12,229.37,228.52,229.37,13783.0,221.6577,221.8996,221.0772,221.8996,13783.0
2021-12-07 12:00:00,229.33,230.15,229.33,230.13,9022.0,221.8609,222.6542,221.8609,222.6348,9022.0
2021-12-07 12:30:00,230.13,230.56,229.81,230.56,16382.0,222.6348,223.0508,222.3252,223.0508,16382.0
2021-12-07 13:00:00,230.56,230.93,230.19,230.19,5637.0,223.0508,223.4088,222.6929,222.6929,5637.0
2021-12-07 13:30:00,230.27,230.66,229.91,229.91,4716.0,222.7703,223.1475,222.422,222.422,4716.0
2021-12-07 14:00:00,229.9,230.47,229.77,229.96,6530.0,222.4123,222.9637,222.2865,222.4703,6530.0
2021-12-07 14:30:00,230.19,230.7,230.17,230.42,5374.0,222.6929,223.1862,222.6735,222.9154,5374.0
2021-12-07 15:00:00,230.52,230.52,229.87,229.98,9763.0,223.0121,223.0121,222.3833,222.4897,9763.0
2021-12-07 15:30:00,229.93,229.93,227.69,228.39,45685.0,222.4413,222.4413,220.2743,220.9515,45685.0
2021-12-08 09:30:00,228.36,231.27,227.98,231.27,18296.0,220.9225,223.7377,220.5548,223.7377,18296.0
2021-12-08 10:00:00,231.17,231.82,230.22,230.42,15427.0,223.6409,224.2698,222.7219,222.9154,15427.0
2021-12-08 10:30:00,230.42,231.45,230.21,230.49,16742.0,222.9154,223.9118,222.7122,222.9831,16742.0
2021-12-08 11:00:00,230.36,230.99,230.32,230.88,16811.0,222.8573,223.4668,222.8186,223.3604,16811.0
2021-12-08 11:30:00,231.06,231.8,230.44,231.8,10172.0,223.5345,224.2504,222.9347,224.2504,10172.0
2021-12-08 12:00:00,231.54,231.75,231.07,231.37,7203.0,223.9989,224.202,223.5442,223.8344,7203.0
2021-12-08 12:30:00,231.4,231.4,230.8,231.21,4878.0,223.8634,223.8634,223.283,223.6796,4878.0
2021-12-08 13:00:00,231.18,231.2,230.48,230.63,7806.0,223.6506,223.67,222.9734,223.1185,7806.0
2021-12-08 13:30:00,230.5,230.82,230.4,230.47,8223.0,222.9928,223.3023,222.896,222.9637,8223.0
2021-12-08 14:00:00,230.54,230.84,230.46,230.75,6866.0,223.0315,223.3217,222.9541,223.2346,6866.0
2021-12-08 14:30:00,230.78,230.78,230.44,230.59,9093.0,223.2636,223.2636,222.9347,223.0798,9093.0
2021-12-08 15:00:00,230.52,230.71,230.48,230.71,4608.0,223.0121,223.1959,222.9734,223.1959,4608.0
2021-12-08 15:30:00,230.68,230.9,230.44,230.66,32555.0,223.1669,223.3797,222.9347,223.1475,32555.0
2021-12-09 09:30:00,229.99,232.85,229.35,232.17,36199.0,222.4994,225.2662,221.8802,224.6084,36199.0
2021-12-09 10:00:00,232.58,232.89,231.85,232.31,8542.0,225.005,225.3049,224.2988,224.7438,8542.0
2021-12-09 10:30:00,232.44,232.48,231.89,232.46,7230.0,224.8696,224.9083,224.3375,224.8889,7230.0
2021-12-09 11:00:00,232.82,232.95,232.38,232.61,5500.0,225.2372,225.363,224.8115,225.034,5500.0
2021-12-09 11:30:00,232.68,233.15,232.61,233.0,14971.0,225.1018,225.5565,225.034,225.4113,14971.0
2021-12-09 12:00:00,233.0,233.01,232.67,232.67,18281.0,225.4113,225.421,225.0921,225.0921,18281.0
2021-12-09 12:30:00,232.13,232.72,232.05,232.21,4342.0,224.5697,225.1405,224.4923,224.6471,4342.0
2021-12-09 13:00:00,231.87,232.31,231.79,232.29,6291.0,224.3181,224.7438,224.2407,224.7245,6291.0
2021-12-09 13:30:00,232.4,232.45,231.9,232.36,8916.0,224.8309,224.8792,224.3472,224.7922,8916.0
2021-12-09 14:00:00,232.25,232.55,231.99,232.04,4677.0,224.6858,224.976,224.4342,224.4826,4677.0
2021-12-09 14:30:00,232.04,232.12,231.93,232.05,11102.0,224.4826,224.56,224.3762,224.4923,11102.0
2021-12-09 15:00:00,232.08,232.2,231.26,231.95,33045.0,224.5213,224.6374,223.728,224.3955,33045.0
2021-12-09 15:30:00,231.95,232.63,231.95,232.49,99831.0,224.3955,225.0534,224.3955,224.9179,99831.0
2021-12-10 09:30:00,232.82,235.44,232.37,234.41,15899.0,225.2372,227.7719,224.8019,226.7754,15899.0
2021-12-10 10:00:00,234.15,234.15,232.45,232.71,5889.0,226.5239,226.5239,224.8792,225.1308,5889.0
2021-12-10 10:30:00,232.69,232.74,231.43,231.81,8142.0,225.1114,225.1598,223.8925,224.2601,8142.0
2021-12-10 11:00:00,231.93,231.99,230.74,231.2,6758.0,224.3762,224.4342,223.2249,223.67,6758.0
2021-12-10 11:30:00,231.0,231.14,229.28,229.57,12214.0,223.4765,223.6119,221.8125,222.093,12214.0
2021-12-10 12:00:00,229.77,229.8,229.37,229.48,3471.0,222.2865,222.3156,221.8996,222.006,3471.0
2021-12-10 12:30:00,229.27,229.76,229.13,229.64,3717.0,221.8028,222.2769,221.6674,222.1608,3717.0
2021-12-10 13:00:00,229.76,230.14,229.73,230.1,3251.0,222.2769,222.6445,222.2478,222.6058,3251.0
2021-12-10 13:30:00,229.99,230.45,229.99,230.42,2919.0,222.4994,222.9444,222.4994,222.9154,2919.0
2021-12-10 14:00:00,230.43,230.43,229.9,229.9,5546.0,222.925,222.925,222.4123,222.4123,5546.0
2021-12-10 14:30:00,230.04,230.11,229.11,229.14,5747.0,222.5477,222.6155,221.648,221.6771,5747.0
2021-12-10 15:00:00,229.13,229.81,229.02,229.66,8813.0,221.6674,222.3252,221.561,222.1801,8813.0
2021-12-10 15:30:00,229.67,230.34,229.64,229.78,38012.0,222.1898,222.838,222.1608,222.2962,38012.0
2021-12-13 09:30:00,229.82,230.91,227.61,229.07,12640.0,222.3349,223.3894,220.1969,221.6093,12640.0
2021-12-13 10:00:00,229.05,229.9,228.19,229.63,14359.0,221.59,222.4123,220.758,222.1511,14359.0
2021-12-13 10:30:00,229.83,230.06,229.13,229.96,7334.0,222.3446,222.5671,221.6674,222.4703,7334.0
2021-12-13 11:00:00,229.81,230.5,229.15,229.74,7036.0,222.3252,222.9928,221.6867,222.2575,7036.0
2021-12-13 11:30:00,229.62,229.69,228.67,228.81,4689.0,222.1414,222.2091,221.2224,221.3578,4689.0
2021-12-13 12:00:00,228.67,228.67,227.93,227.94,7868.0,221.2224,221.2224,220.5065,220.5161,7868.0
2021-12-13 12:30:00,227.87,228.25,227.59,228.16,7547.0,220.4484,220.816,220.1775,220.729,7547.0
2021-12-13 13:00:00,228.22,228.26,227.88,228.12,3416.0,220.787,220.8257,220.4581,220.6903,3416.0
2021-12-13 13:30:00,228.23,229.42,228.15,229.36,4325.0,220.7967,221.9479,220.7193,221.8899,4325.0
2021-12-13 14:00:00,229.41,229.5,229.07,229.44,3941.0,221.9383,222.0253,221.6093,221.9673,3941.0
2021-12-13 14:30:00,229.38,230.01,229.36,229.95,3560.0,221.9092,222.5187,221.8899,222.4607,3560.0
2021-12-13 15:00:00,229.97,230.57,229.77,229.85,4990.0,222.48,223.0605,222.2865,222.3639,4990.0
2021-12-13 15:30:00,229.75,230.87,229.75,230.04,25939.0,222.2672,223.3507,222.2672,222.5477,25939.0
2021-12-14 09:30:00,228.08,229.8,226.9,227.7,12560.0,220.6516,222.3156,219.51,220.284,12560.0
2021-12-14 10:00:00,227.16,228.44,226.68,227.99,10548.0,219.7615,220.9999,219.2972,220.5645,10548.0
2021-12-14 10:30:00,227.76,227.76,224.81,225.66,28435.0,220.342,220.342,217.4881,218.3104,28435.0
2021-12-14 11:00:00,225.67,227.16,225.5,227.11,13486.0,218.3201,219.7615,218.1556,219.7132,13486.0
2021-12-14 11:30:00,227.1,227.25,226.72,226.82,4978.0,219.7035,219.8486,219.3359,219.4326,4978.0
2021-12-14 12:00:00,226.72,227.11,226.01,226.11,9682.0,219.3359,219.7132,218.649,218.7457,9682.0
2021-12-14 12:30:00,225.99,226.1,225.75,226.1,7412.0,218.6296,218.7361,218.3975,218.7361,7412.0
2021-12-14 13:00:00,225.98,227.23,225.9,227.23,6529.0,218.62,219.8293,218.5426,219.8293,6529.0
2021-12-14 13:30:00,227.05,227.1,225.84,226.1,5844.0,219.6551,219.7035,218.4845,218.7361,5844.0
2021-12-14 14:00:00,226.14,226.48,225.76,225.93,10634.0,218.7748,219.1037,218.4071,218.5716,10634.0
2021-12-14 14:30:00,225.91,226.91,225.85,226.87,7981.0,218.5523,219.5197,218.4942,219.481,7981.0
2021-12-14 15:00:00,227.17,227.33,226.57,226.77,13078.0,219.7712,219.926,219.1908,219.3842,13078.0
2021-12-14 15:30:00,226.72,227.03,225.92,226.94,89725.0,219.3359,219.6358,218.5619,219.5487,89725.0
2021-12-15 09:30:00,228.13,228.13,225.61,225.61,5336.0,220.6999,220.6999,218.262,218.262,5336.0
2021-12-15 10:00:00,226.03,227.14,225.86,226.32,8135.0,218.6683,219.7422,218.5039,218.9489,8135.0
2021-12-15 10:30:00,226.28,226.63,225.87,226.1,12486.0,218.9102,219.2488,218.5136,218.7361,12486.0
2021-12-15 11:00:00,225.93,226.13,225.21,225.21,12565.0,218.5716,218.7651,217.8751,217.8751,12565.0
2021-12-15 11:30:00,225.32,225.91,224.97,225.91,36785.0,217.9815,218.5523,217.6429,218.5523,36785.0
2021-12-15 12:00:00,225.92,226.13,225.67,226.13,25947.0,218.5619,218.7651,218.3201,218.7651,25947.0
2021-12-15 12:30:00,226.01,227.23,225.97,227.22,5061.0,218.649,219.8293,218.6103,219.8196,5061.0
2021-12-15 13:00:00,227.17,227.17,226.6,226.85,3411.0,219.7712,219.7712,219.2198,219.4616,3411.0
2021-12-15 13:30:00,226.95,227.78,226.87,227.55,8015.0,219.5584,220.3613,219.481,220.1388,8015.0
2021-12-15 14:00:00,227.09,228.35,226.67,226.96,9481.0,219.6938,220.9128,219.2875,219.5681,9481.0
2021-12-15 14:30:00,227.19,227.5,226.52,227.04,7304.0,219.7906,220.0905,219.1424,219.6454,7304.0
2021-12-15 15:00:00,227.23,228.94,227.23,228.93,7373.0,219.8293,221.4836,219.8293,221.4739,7373.0
2021-12-15 15:30:00,229.02,229.4,228.22,229.07,33795.0,221.561,221.9286,220.787,221.6093,33795.0
2021-12-16 09:30:00,230.08,231.69,229.32,231.34,9528.0,222.5864,224.144,221.8512,223.8054,9528.0
2021-12-16 10:00:00,231.01,231.43,230.37,231.06,6700.0,223.4861,223.8925,222.867,223.5345,6700.0
2021-12-16 10:30:00,231.24,232.41,230.55,232.18,13807.0,223.7087,224.8406,223.0411,224.618,13807.0
2021-12-16 11:00:00,232.12,232.85,231.36,231.56,13263.0,224.56,225.2662,223.8248,224.0182,13263.0
2021-12-16 11:30:00,231.61,231.65,230.61,230.61,7093.0,224.0666,224.1053,223.0992,223.0992,7093.0
2021-12-16 12:00:00,230.7,231.35,230.31,230.84,8794.0,223.1862,223.8151,222.8089,223.3217,8794.0
2021-12-16 12:30:00,230.71,231.28,230.71,230.82,12519.0,223.1959,223.7474,223.1959,223.3023,12519.0
2021-12-16 13:00:00,230.58,231.46,230.39,231.2,10656.0,223.0702,223.9215,222.8863,223.67,10656.0
2021-12-16 13:30:00,231.31,231.45,230.97,231.12,6444.0,223.7764,223.9118,223.4475,223.5926,6444.0
2021-12-16 14:00:00,231.07,231.36,230.11,230.45,7382.0,223.5442,223.8248,222.6155,222.9444,7382.0
2021-12-16 14:30:00,230.4,230.95,229.41,229.78,20137.0,222.896,223.4281,221.9383,222.2962,20137.0
2021-12-16 15:00:00,229.95,230.34,229.5,230.32,12549.0,222.4607,222.838,222.0253,222.8186,12549.0
2021-12-16 15:30:00,230.43,231.58,230.32,230.91,125031.0,222.925,224.0376,222.8186,223.3894,125031.0
2021-12-17 09:30:00,231.49,233.07,229.83,232.29,84981.0,223.9505,225.4791,222.3446,224.7245,84981.0
2021-12-17 10:00:00,232.53,232.53,231.18,231.82,9044.0,224.9566,224.9566,223.6506,224.2698,9044.0
2021-12-17 10:30:00,231.66,234.33,231.49,233.64,14496.0,224.115,226.698,223.9505,226.0305,14496.0
2021-12-17 11:00:00,233.78,234.93,233.59,234.33,9502.0,226.1659,227.2785,225.9821,226.698,9502.0
2021-12-17 11:30:00,234.61,234.74,233.3,234.02,11734.0,226.9689,227.0947,225.7016,226.3981,11734.0
2021-12-17 12:00:00,233.92,234.49,233.65,234.49,7411.0,226.3014,226.8528,226.0402,226.8528,7411.0
2021-12-17 12:30:00,234.52,235.17,234.5,234.96,11591.0,226.8818,227.5107,226.8625,227.3075,11591.0
2021-12-17 13:00:00,235.07,235.8,234.79,235.8,10891.0,227.4139,228.1201,227.143,228.1201,10891.0
2021-12-17 13:30:00,235.85,235.95,235.24,235.59,10884.0,228.1685,228.2653,227.5784,227.917,10884.0
2021-12-17 14:00:00,235.46,235.55,234.79,234.79,17551.0,227.7912,227.8783,227.143,227.143,17551.0
2021-12-17 14:30:00,234.94,235.0,234.26,234.53,19501.0,227.2882,227.3462,226.6303,226.8915,19501.0
2021-12-17 15:00:00,234.51,234.99,233.68,233.7,9815.0,226.8722,227.3365,226.0692,226.0885,9815.0
2021-12-17 15:30:00,233.76,233.83,232.16,232.5,121789.0,226.1466,226.2143,224.5987,224.9276,121789.0
2021-12-20 09:30:00,230.5,230.72,225.47,226.43,17437.0,222.9928,223.2056,218.1266,219.0553,17437.0
2021-12-20 10:00:00,226.12,226.18,223.15,223.36,13443.0,218.7554,218.8135,215.8821,216.0853,13443.0
2021-12-20 10:30:00,223.1,224.42,222.58,223.63,23432.0,215.8338,217.1108,215.3307,216.3465,23432.0
2021-12-20 11:00:00,223.73,223.9,222.55,223.72,16515.0,216.4433,216.6077,215.3017,216.4336,16515.0
2021-12-20 11:30:00,223.63,226.14,223.44,226.14,9003.0,216.3465,218.7748,216.1627,218.7748,9003.0
2021-12-20 12:00:00,226.36,226.81,225.09,225.3,9786.0,218.9876,219.4229,217.759,217.9621,9786.0
2021-12-20 12:30:00,225.28,225.81,225.23,225.79,8162.0,217.9428,218.4555,217.8944,218.4362,8162.0
2021-12-20 13:00:00,225.86,226.49,225.53,226.31,8349.0,218.5039,219.1134,218.1846,218.9392,8349.0
2021-12-20 13:30:00,226.16,228.05,226.05,227.74,9175.0,218.7941,220.6226,218.6877,220.3227,9175.0
2021-12-20 14:00:00,227.81,227.89,226.42,226.42,9287.0,220.3904,220.4678,219.0456,219.0456,9287.0
2021-12-20 14:30:00,226.58,226.62,225.64,225.8,12133.0,219.2004,219.2391,218.291,218.4458,12133.0
2021-12-20 15:00:00,225.75,226.9,225.74,226.39,13975.0,218.3975,219.51,218.3878,219.0166,13975.0
2021-12-20 15:30:00,226.27,227.33,225.99,226.77,49253.0,218.9005,219.926,218.6296,219.3842,49253.0
2021-12-21 09:30:00,227.43,228.56,225.87,227.85,6091.0,220.0227,221.1159,218.5136,220.4291,6091.0
2021-12-21 10:00:00,227.86,230.23,227.7,229.29,4734.0,220.4387,222.7316,220.284,221.8222,4734.0
2021-12-21 10:30:00,229.89,229.89,228.34,228.72,6027.0,222.4026,222.4026,220.9031,221.2707,6027.0
2021-12-21 11:00:00,228.47,229.08,228.3,228.3,5044.0,221.0289,221.619,220.8644,220.8644,5044.0
2021-12-21 11:30:00,228.74,229.84,228.42,229.73,5774.0,221.2901,222.3543,220.9805,222.2478,5774.0
2021-12-21 12:00:00,229.64,230.29,229.46,230.29,5368.0,222.1608,222.7896,221.9866,222.7896,5368.0
2021-12-21 12:30:00,230.13,231.08,230.02,231.0,3423.0,222.6348,223.5539,222.5284,223.4765,3423.0
2021-12-21 13:00:00,230.98,230.98,230.08,230.26,8758.0,223.4571,223.4571,222.5864,222.7606,8758.0
2021-12-21 13:30:00,230.25,231.16,230.18,230.84,4967.0,222.7509,223.6313,222.6832,223.3217,4967.0
2021-12-21 14:00:00,230.75,230.84,230.1,230.46,4981.0,223.2346,223.3217,222.6058,222.9541,4981.0
2021-12-21 14:30:00,230.57,231.01,230.13,230.81,7433.0,223.0605,223.4861,222.6348,223.2927,7433.0
2021-12-21 15:00:00,230.94,231.05,230.32,230.37,6900.0,223.4184,223.5248,222.8186,222.867,6900.0
2021-12-21 15:30:00,230.37,231.33,229.87,231.26,46555.0,222.867,223.7957,222.3833,223.728,46555.0
2021-12-22 09:30:00,231.81,233.28,231.24,232.09,6944.0,224.2601,225.6822,223.7087,224.531,6944.0
2021-12-22 10:00:00,232.01,232.52,231.58,231.97,11781.0,224.4536,224.947,224.0376,224.4149,11781.0
2021-12-22 10:30:00,232.02,232.95,231.96,232.52,11878.0,224.4633,225.363,224.4052,224.947,11878.0
2021-12-22 11:00:00,232.71,232.96,232.29,232.46,7139.0,225.1308,225.3726,224.7245,224.8889,7139.0
2021-12-22 11:30:00,232.5,232.67,232.26,232.53,4211.0,224.9276,225.0921,224.6954,224.9566,4211.0
2021-12-22 12:00:00,232.44,232.68,232.2,232.5,3415.0,224.8696,225.1018,224.6374,224.9276,3415.0
2021-12-22 12:30:00,232.67,232.73,232.38,232.38,7866.0,225.0921,225.1501,224.8115,224.8115,7866.0
2021-12-22 13:00:00,232.37,232.61,232.16,232.22,5923.0,224.8019,225.034,224.5987,224.6567,5923.0
2021-12-22 13:30:00,232.31,232.49,232.17,232.39,2400.0,224.7438,224.9179,224.6084,224.8212,2400.0
2021-12-22 14:00:00,232.41,232.54,232.3,232.32,4097.0,224.8406,224.9663,224.7341,224.7535,4097.0
2021-12-22 14:30:00,232.32,232.5,231.82,232.03,5208.0,224.7535,224.9276,224.2698,224.4729,5208.0
2021-12-22 15:00:00,232.13,233.45,232.1,233.45,21990.0,224.5697,225.8467,224.5406,225.8467,21990.0
2021-12-22 15:30:00,233.45,235.15,233.2,234.8,38578.0,225.8467,227.4913,225.6048,227.1527,38578.0
2021-12-23 09:30:00,235.12,236.69,234.89,235.23,9960.0,227.4623,228.9812,227.2398,227.5687,9960.0
2021-12-23 10:00:00,235.41,237.04,235.41,236.08,10911.0,227.7428,229.3198,227.7428,228.391,10911.0
2021-12-23 10:30:00,236.03,237.2,236.0,237.16,22274.0,228.3427,229.4745,228.3136,229.4358,22274.0
2021-12-23 11:00:00,237.25,237.84,237.23,237.31,10501.0,229.5229,230.0937,229.5036,229.581,10501.0
2021-12-23 11:30:00,237.33,238.94,237.32,238.51,28394.0,229.6003,231.1579,229.5906,230.7419,28394.0
2021-12-23 12:00:00,238.31,239.0,238.31,238.91,6257.0,230.5484,231.2159,230.5484,231.1289,6257.0
2021-12-23 12:30:00,238.97,239.01,238.7,238.87,3900.0,231.1869,231.2256,230.9257,231.0902,3900.0
2021-12-23 13:00:00,238.81,239.41,238.8,239.41,4092.0,231.0321,231.6126,231.0224,231.6126,4092.0
2021-12-23 13:30:00,239.26,239.8,239.23,239.71,6894.0,231.4675,231.9899,231.4384,231.9028,6894.0
2021-12-23 14:00:00,239.77,240.04,239.75,239.99,36737.0,231.9608,232.222,231.9415,232.1737,36737.0
2021-12-23 14:30:00,239.99,240.88,239.7,240.88,39504.0,232.1737,233.0347,231.8931,233.0347,39504.0
2021-12-23 15:00:00,240.8,241.33,239.86,241.33,28976.0,232.9573,233.47,232.0479,233.47,28976.0
2021-12-23 15:30:00,241.29,242.34,240.99,240.99,93212.0,233.4313,234.4471,233.1411,233.1411,93212.0
2021-12-27 09:30:00,242.05,243.09,241.18,242.31,14514.0,234.1666,235.1727,233.3249,234.4181,14514.0
2021-12-27 10:00:00,242.54,243.01,241.96,242.16,9099.0,234.6406,235.0953,234.0795,234.273,9099.0
2021-12-27 10:30:00,242.04,242.93,241.68,242.83,24973.0,234.1569,235.0179,233.8086,234.9212,24973.0
2021-12-27 11:00:00,242.8,243.06,242.59,242.78,5682.0,234.8922,235.1437,234.689,234.8728,5682.0
2021-12-27 11:30:00,242.69,243.25,242.59,243.16,6107.0,234.7857,235.3275,234.689,235.2404,6107.0
2021-12-27 12:00:00,243.18,243.94,243.1,243.67,2998.0,235.2598,235.995,235.1824,235.7338,2998.0
2021-12-27 12:30:00,243.89,244.08,243.86,243.98,6064.0,235.9467,236.1305,235.9176,236.0337,6064.0
2021-12-27 13:00:00,244.0,244.17,243.96,244.09,5733.0,236.0531,236.2175,236.0144,236.1401,5733.0
2021-12-27 13:30:00,244.0,244.06,243.2,243.51,5409.0,236.0531,236.1111,235.2791,235.579,5409.0
2021-12-27 14:00:00,243.31,243.84,243.3,243.74,4025.0,235.3855,235.8983,235.3759,235.8015,4025.0
2021-12-27 14:30:00,243.9,244.08,243.86,243.96,2705.0,235.9563,236.1305,235.9176,236.0144,2705.0
2021-12-27 15:00:00,244.18,244.29,243.87,244.17,6408.0,236.2272,236.3336,235.9273,236.2175,6408.0
2021-12-27 15:30:00,244.34,245.19,244.34,245.11,34726.0,236.382,237.2043,236.382,237.1269,34726.0
2021-12-28 09:30:00,244.98,245.04,244.06,244.63,11940.0,237.0012,237.0592,236.1111,236.6626,11940.0
2021-12-28 10:00:00,244.84,245.26,244.55,244.88,10188.0,236.8657,237.272,236.5852,236.9044,10188.0
2021-12-28 10:30:00,245.12,245.44,244.3,244.62,4176.0,237.1366,237.4462,236.3433,236.6529,4176.0
2021-12-28 11:00:00,244.75,244.99,244.1,244.53,7278.0,236.7786,237.0108,236.1498,236.5658,7278.0
2021-12-28 11:30:00,244.59,244.87,244.2,244.59,4467.0,236.6239,236.8947,236.2466,236.6239,4467.0
2021-12-28 12:00:00,244.64,244.64,244.02,244.06,2273.0,236.6722,236.6722,236.0724,236.1111,2273.0
2021-12-28 12:30:00,243.93,243.93,243.22,243.5,4480.0,235.9854,235.9854,235.2985,235.5694,4480.0
2021-12-28 13:00:00,243.3,243.99,243.3,243.59,3070.0,235.3759,236.0434,235.3759,235.6564,3070.0
2021-12-28 13:30:00,243.54,244.13,243.25,244.05,3701.0,235.6081,236.1788,235.3275,236.1014,3701.0
2021-12-28 14:00:00,243.81,244.24,243.59,244.07,2797.0,235.8693,236.2853,235.6564,236.1208,2797.0
2021-12-28 14:30:00,243.97,244.15,243.93,244.0,3723.0,236.0241,236.1982,235.9854,236.0531,3723.0
2021-12-28 15:00:00,243.96,244.01,243.52,243.76,3882.0,236.0144,236.0627,235.5887,235.8209,3882.0
2021-12-28 15:30:00,243.85,244.12,243.45,243.73,22422.0,235.908,236.1692,235.521,235.7919,22422.0
2021-12-29 09:30:00,244.12,244.75,243.12,244.12,7384.0,236.1692,236.7786,235.2017,236.1692,7384.0
2021-12-29 10:00:00,244.4,244.6,243.0,243.69,5222.0,236.44,236.6335,235.0856,235.7532,5222.0
2021-12-29 10:30:00,243.92,244.03,243.02,243.12,6791.0,235.9757,236.0821,235.105,235.2017,6791.0
2021-12-29 11:00:00,243.05,243.4,242.56,242.89,5832.0,235.134,235.4726,234.66,234.9792,5832.0
2021-12-29 11:30:00,242.86,243.54,242.53,242.7,6772.0,234.9502,235.6081,234.631,234.7954,6772.0
2021-12-29 12:00:00,242.49,242.74,242.42,242.5,6064.0,234.5923,234.8341,234.5245,234.6019,6064.0
2021-12-29 12:30:00,242.52,242.52,241.78,242.02,8220.0,234.6213,234.6213,233.9054,234.1376,8220.0
2021-12-29 13:00:00,241.96,242.18,241.49,241.82,7135.0,234.0795,234.2923,233.6248,233.9441,7135.0
2021-12-29 13:30:00,241.93,242.13,241.74,241.84,5670.0,234.0505,234.244,233.8667,233.9634,5670.0
2021-12-29 14:00:00,242.02,242.34,241.87,241.94,8416.0,234.1376,234.4471,233.9924,234.0602,8416.0
2021-12-29 14:30:00,242.06,242.21,241.82,242.2,13234.0,234.1763,234.3214,233.9441,234.3117,13234.0
2021-12-29 15:00:00,242.17,242.42,242.0,242.25,16018.0,234.2827,234.5245,234.1182,234.3601,16018.0
2021-12-29 15:30:00,242.4,242.82,241.93,242.41,49621.0,234.5052,234.9115,234.0505,234.5149,49621.0
2021-12-30 09:30:00,243.46,243.64,241.42,243.47,11669.0,235.5307,235.7048,233.5571,235.5403,11669.0
2021-12-30 10:00:00,243.41,244.13,243.25,243.89,11493.0,235.4823,236.1788,235.3275,235.9467,11493.0
2021-12-30 10:30:00,243.83,244.93,243.77,244.93,15808.0,235.8886,236.9528,235.8306,236.9528,15808.0
2021-12-30 11:00:00,245.0,245.49,244.78,245.34,7495.0,237.0205,237.4945,236.8077,237.3494,7495.0
2021-12-30 11:30:00,245.44,245.62,244.75,245.42,13020.0,237.4462,237.6203,236.7786,237.4268,13020.0
2021-12-30 12:00:00,245.46,245.46,244.7,245.08,2101.0,237.4655,237.4655,236.7303,237.0979,2101.0
2021-12-30 12:30:00,245.12,245.79,245.06,245.26,3796.0,237.1366,237.7848,237.0785,237.272,3796.0
2021-12-30 13:00:00,245.22,245.45,245.09,245.17,3931.0,237.2333,237.4558,237.1076,237.185,3931.0
2021-12-30 13:30:00,245.19,245.82,244.85,245.63,6791.0,237.2043,237.8138,236.8754,237.63,6791.0
2021-12-30 14:00:00,245.56,245.56,245.11,245.45,2365.0,237.5623,237.5623,237.1269,237.4558,2365.0
2021-12-30 14:30:00,245.35,245.53,245.15,245.43,3767.0,237.3591,237.5332,237.1656,237.4365,3767.0
2021-12-30 15:00:00,245.37,245.5,244.96,245.25,4439.0,237.3785,237.5042,236.9818,237.2624,4439.0
2021-12-30 15:30:00,245.22,245.41,244.42,244.97,88902.0,237.2333,237.4172,236.4594,236.9915,88902.0
2021-12-31 09:30:00,244.83,245.06,242.91,243.7,7906.0,236.856,237.0785,234.9986,235.7628,7906.0
2021-12-31 10:00:00,243.48,244.64,243.47,244.3,5941.0,235.55,236.6722,235.5403,236.3433,5941.0
2021-12-31 10:30:00,244.4,244.4,243.66,244.25,7469.0,236.44,236.44,235.7241,236.2949,7469.0
2021-12-31 11:00:00,244.24,244.86,244.12,244.66,2401.0,236.2853,236.8851,236.1692,236.6916,2401.0
2021-12-31 11:30:00,244.64,244.64,244.05,244.23,2115.0,236.6722,236.6722,236.1014,236.2756,2115.0
2021-12-31 12:00:00,244.07,244.34,243.71,243.81,1337.0,236.1208,236.382,235.7725,235.8693,1337.0
2021-12-31 12:30:00,244.09,244.33,243.8,244.33,2247.0,236.1401,236.3723,235.8596,236.3723,2247.0
2021-12-31 13:00:00,244.39,244.44,244.19,244.44,1583.0,236.4304,236.4787,236.2369,236.4787,1583.0
2021-12-31 13:30:00,244.5,244.57,244.34,244.5,2598.0,236.5368,236.6045,236.382,236.5368,2598.0
2021-12-31 14:00:00,244.43,244.88,244.43,244.63,2800.0,236.4691,236.9044,236.4691,236.6626,2800.0
2021-12-31 14:30:00,244.89,245.01,244.59,244.7,4237.0,236.9141,237.0302,236.6239,236.7303,4237.0
2021-12-31 15:00:00,244.72,244.95,244.19,244.33,2939.0,236.7496,236.9721,236.2369,236.3723,2939.0
2021-12-31 15:30:00,244.31,244.81,243.1,243.41,29180.0,236.353,236.8367,235.1824,235.4823,29180.0
2022-01-03 09:30:00,243.11,243.76,240.19,241.25,8527.0,235.1921,235.8209,232.3672,233.3926,8527.0
2022-01-03 10:00:00,240.99,242.72,239.81,241.16,13008.0,233.1411,234.8148,231.9995,233.3056,13008.0
2022-01-03 10:30:00,241.6,241.77,239.75,240.32,14498.0,233.7312,233.8957,231.9415,232.4929,14498.0
2022-01-03 11:00:00,240.58,240.84,239.85,240.07,9364.0,232.7445,232.996,232.0382,232.2511,9364.0
2022-01-03 11:30:00,240.27,240.28,239.67,239.74,6272.0,232.4446,232.4542,231.8641,231.9318,6272.0
2022-01-03 12:00:00,239.82,240.95,239.82,240.95,10150.0,232.0092,233.1024,232.0092,233.1024,10150.0
2022-01-03 12:30:00,240.97,241.16,240.59,240.77,4453.0,233.1218,233.3056,232.7541,232.9283,4453.0
2022-01-03 13:00:00,240.87,240.89,240.41,240.43,8216.0,233.025,233.0444,232.58,232.5993,8216.0
2022-01-03 13:30:00,240.45,240.95,240.39,240.95,6438.0,232.6187,233.1024,232.5606,233.1024,6438.0
2022-01-03 14:00:00,240.92,241.59,240.7,241.44,10744.0,233.0734,233.7216,232.8606,233.5765,10744.0
2022-01-03 14:30:00,241.4,242.03,241.4,241.95,9001.0,233.5378,234.1472,233.5378,234.0698,9001.0
2022-01-03 15:00:00,242.02,243.05,242.02,242.66,13711.0,234.1376,235.134,234.1376,234.7567,13711.0
2022-01-03 15:30:00,242.61,243.38,242.23,242.55,58236.0,234.7083,235.4533,234.3407,234.6503,58236.0
2022-01-04 09:30:00,242.88,244.67,242.61,243.64,8831.0,234.9696,236.7013,234.7083,235.7048,8831.0
2022-01-04 10:00:00,243.56,245.27,243.27,243.28,22329.0,235.6274,237.2817,235.3468,235.3565,22329.0
2022-01-04 10:30:00,243.96,246.92,243.66,246.41,9208.0,236.0144,238.878,235.7241,238.3846,9208.0
2022-01-04 11:00:00,246.26,247.19,246.26,247.13,12611.0,238.2395,239.1392,238.2395,239.0811,12611.0
2022-01-04 11:30:00,247.16,247.99,246.66,247.77,12474.0,239.1102,239.9131,238.6264,239.7003,12474.0
2022-01-04 12:00:00,247.89,248.3,246.61,246.61,14149.0,239.8164,240.213,238.5781,238.5781,14149.0
2022-01-04 12:30:00,246.38,246.39,245.07,245.88,7387.0,238.3556,238.3652,237.0882,237.8718,7387.0
2022-01-04 13:00:00,245.79,245.99,244.91,244.91,7694.0,237.7848,237.9783,236.9334,236.9334,7694.0
2022-01-04 13:30:00,244.89,244.93,244.16,244.29,9383.0,236.9141,236.9528,236.2079,236.3336,9383.0
2022-01-04 14:00:00,244.8,245.38,244.54,245.04,8210.0,236.827,237.3881,236.5755,237.0592,8210.0
2022-01-04 14:30:00,245.08,245.82,245.08,245.76,10256.0,237.0979,237.8138,237.0979,237.7558,10256.0
2022-01-04 15:00:00,245.76,246.48,245.68,246.27,10010.0,237.7558,238.4523,237.6784,238.2491,10010.0
2022-01-04 15:30:00,246.36,247.49,244.83,245.23,93943.0,238.3362,239.4294,236.856,237.243,93943.0
2022-01-05 09:30:00,244.82,245.61,243.1,243.45,10298.0,236.8464,237.6106,235.1824,235.521,10298.0
2022-01-05 10:00:00,243.3,243.72,242.47,243.22,6435.0,235.3759,235.7822,234.5729,235.2985,6435.0
2022-01-05 10:30:00,242.67,243.8,242.32,243.1,8544.0,234.7664,235.8596,234.4278,235.1824,8544.0
2022-01-05 11:00:00,242.92,244.05,242.6,244.04,8467.0,235.0082,236.1014,234.6987,236.0918,8467.0
2022-01-05 11:30:00,243.81,244.75,243.75,244.58,6345.0,235.8693,236.7786,235.8112,236.6142,6345.0
2022-01-05 12:00:00,244.6,244.79,244.17,244.67,13910.0,236.6335,236.8173,236.2175,236.7013,13910.0
2022-01-05 12:30:00,244.62,245.28,244.54,244.7,50410.0,236.6529,237.2914,236.5755,236.7303,50410.0
2022-01-05 13:00:00,244.72,244.82,244.25,244.6,13451.0,236.7496,236.8464,236.2949,236.6335,13451.0
2022-01-05 13:30:00,244.75,244.76,243.79,244.13,8797.0,236.7786,236.7883,235.8499,236.1788,8797.0
2022-01-05 14:00:00,244.08,244.47,242.46,243.45,22402.0,236.1305,236.5078,234.5632,235.521,22402.0
2022-01-05 14:30:00,243.56,243.57,241.58,241.66,8355.0,235.6274,235.6371,233.7119,233.7893,8355.0
2022-01-05 15:00:00,241.71,242.15,241.4,241.61,11955.0,233.8377,234.2633,233.5378,233.7409,11955.0
2022-01-05 15:30:00,241.78,241.79,238.87,239.02,76833.0,233.9054,233.9151,231.0902,231.2353,76833.0
2022-01-06 09:30:00,239.16,239.49,235.85,235.93,27437.0,231.3707,231.69,228.1685,228.2459,27437.0
2022-01-06 10:00:00,235.91,239.04,235.9,238.69,46886.0,228.2266,231.2546,228.2169,230.916,46886.0
2022-01-06 10:30:00,238.64,240.77,238.49,239.78,24927.0,230.8676,232.9283,230.7225,231.9705,24927.0
2022-01-06 11:00:00,239.9,241.5,239.5,240.9,27791.0,232.0866,233.6345,231.6996,233.054,27791.0
2022-01-06 11:30:00,240.96,241.03,239.85,240.34,15298.0,233.1121,233.1798,232.0382,232.5123,15298.0
2022-01-06 12:00:00,240.29,240.75,239.97,240.56,9778.0,232.4639,232.9089,232.1543,232.7251,9778.0
2022-01-06 12:30:00,240.43,240.64,240.05,240.4,28516.0,232.5993,232.8025,232.2317,232.5703,28516.0
2022-01-06 13:00:00,240.33,240.4,239.07,239.47,31276.0,232.5026,232.5703,231.2836,231.6706,31276.0
2022-01-06 13:30:00,239.23,239.23,238.66,238.76,4010.0,231.4384,231.4384,230.887,230.9837,4010.0
2022-01-06 14:00:00,238.81,239.62,238.43,239.62,11301.0,231.0321,231.8157,230.6645,231.8157,11301.0
2022-01-06 14:30:00,239.65,240.26,239.5,240.22,21138.0,231.8448,232.4349,231.6996,232.3962,21138.0
2022-01-06 15:00:00,240.23,240.53,239.26,239.75,10681.0,232.4059,232.6961,231.4675,231.9415,10681.0
2022-01-06 15:30:00,239.88,239.88,238.36,238.46,48668.0,232.0673,232.0673,230.5968,230.6935,48668.0
2022-01-07 09:30:00,237.23,238.05,236.28,236.36,13987.0,229.5036,230.2969,228.5845,228.6619,13987.0
2022-01-07 10:00:00,236.37,236.37,234.49,235.02,8822.0,228.6716,228.6716,226.8528,227.3655,8822.0
2022-01-07 10:30:00,234.91,235.84,233.9,233.9,12169.0,227.2591,228.1588,226.282,226.282,12169.0
2022-01-07 11:00:00,233.78,234.4,232.8,234.4,22998.0,226.1659,226.7657,225.2179,226.7657,22998.0
2022-01-07 11:30:00,234.29,235.88,234.29,235.53,12248.0,226.6593,228.1975,226.6593,227.8589,12248.0
2022-01-07 12:00:00,235.65,235.65,234.8,234.86,6069.0,227.975,227.975,227.1527,227.2108,6069.0
2022-01-07 12:30:00,234.66,234.83,234.28,234.28,8317.0,227.0173,227.1817,226.6496,226.6496,8317.0
2022-01-07 13:00:00,234.36,234.78,234.18,234.18,4414.0,226.727,227.1334,226.5529,226.5529,4414.0
2022-01-07 13:30:00,234.18,234.42,233.83,234.41,6363.0,226.5529,226.7851,226.2143,226.7754,6363.0
2022-01-07 14:00:00,234.16,234.31,233.8,233.95,6449.0,226.5336,226.6787,226.1853,226.3304,6449.0
2022-01-07 14:30:00,234.01,234.68,233.98,234.68,6173.0,226.3884,227.0366,226.3594,227.0366,6173.0
2022-01-07 15:00:00,234.63,235.02,234.59,234.86,27438.0,226.9882,227.3655,226.9496,227.2108,27438.0
2022-01-07 15:30:00,234.92,235.36,234.56,234.86,82087.0,227.2688,227.6945,226.9205,227.2108,82087.0
2022-01-10 09:30:00,233.22,233.78,229.76,229.76,14949.0,225.6242,226.1659,222.2769,222.2769,14949.0
2022-01-10 10:00:00,229.65,230.58,228.47,229.33,14593.0,222.1704,223.0702,221.0289,221.8609,14593.0
2022-01-10 10:30:00,229.31,231.05,228.82,229.64,36023.0,221.8415,223.5248,221.3675,222.1608,36023.0
2022-01-10 11:00:00,229.5,229.5,228.28,228.68,34559.0,222.0253,222.0253,220.8451,221.232,34559.0
2022-01-10 11:30:00,228.48,229.0,227.51,228.31,29365.0,221.0385,221.5416,220.1001,220.8741,29365.0
2022-01-10 12:00:00,228.25,228.5,227.5,227.93,19441.0,220.816,221.0579,220.0905,220.5065,19441.0
2022-01-10 12:30:00,228.09,229.13,228.07,228.42,11639.0,220.6613,221.6674,220.6419,220.9805,11639.0
2022-01-10 13:00:00,228.42,229.42,228.42,229.26,4666.0,220.9805,221.9479,220.9805,221.7931,4666.0
2022-01-10 13:30:00,229.28,229.75,228.95,229.71,14640.0,221.8125,222.2672,221.4932,222.2285,14640.0
2022-01-10 14:00:00,229.72,230.81,229.7,230.29,11448.0,222.2382,223.2927,222.2188,222.7896,11448.0
2022-01-10 14:30:00,230.41,230.68,229.96,230.14,12303.0,222.9057,223.1669,222.4703,222.6445,12303.0
2022-01-10 15:00:00,230.15,230.39,229.69,230.28,10962.0,222.6542,222.8863,222.2091,222.7799,10962.0
2022-01-10 15:30:00,230.2,231.74,229.9,231.61,53991.0,222.7025,224.1924,222.4123,224.0666,53991.0
2022-01-11 09:30:00,231.78,233.08,231.1,231.28,9452.0,224.2311,225.4887,223.5732,223.7474,9452.0
2022-01-11 10:00:00,231.62,231.63,230.02,230.04,9245.0,224.0763,224.086,222.5284,222.5477,9245.0
2022-01-11 10:30:00,230.1,230.45,228.89,229.59,9595.0,222.6058,222.9444,221.4352,222.1124,9595.0
2022-01-11 11:00:00,229.56,231.82,229.56,231.76,7443.0,222.0834,224.2698,222.0834,224.2117,7443.0
2022-01-11 11:30:00,231.73,232.19,231.04,231.47,9973.0,224.1827,224.6277,223.5152,223.9312,9973.0
2022-01-11 12:00:00,231.74,231.76,230.77,231.61,11041.0,224.1924,224.2117,223.254,224.0666,11041.0
2022-01-11 12:30:00,231.67,233.25,231.67,233.17,13516.0,224.1247,225.6532,224.1247,225.5758,13516.0
2022-01-11 13:00:00,233.17,234.58,233.07,234.48,43404.0,225.5758,226.9399,225.4791,226.8431,43404.0
2022-01-11 13:30:00,234.75,234.75,234.26,234.6,6964.0,227.1043,227.1043,226.6303,226.9592,6964.0
2022-01-11 14:00:00,234.55,234.92,234.5,234.5,9998.0,226.9109,227.2688,226.8625,226.8625,9998.0
2022-01-11 14:30:00,234.44,234.53,233.56,233.78,12954.0,226.8044,226.8915,225.9531,226.1659,12954.0
2022-01-11 15:00:00,233.85,234.9,233.85,234.08,14558.0,226.2337,227.2495,226.2337,226.4562,14558.0
2022-01-11 15:30:00,234.02,234.93,233.84,234.68,72247.0,226.3981,227.2785,226.224,227.0366,72247.0
2022-01-12 09:30:00,235.79,238.1,235.49,238.04,15821.0,228.1105,230.3452,227.8202,230.2872,15821.0
2022-01-12 10:00:00,238.0,238.18,236.88,237.78,41860.0,230.2485,230.4226,229.165,230.0357,41860.0
2022-01-12 10:30:00,237.72,239.02,236.97,239.02,49012.0,229.9776,231.2353,229.252,231.2353,49012.0
2022-01-12 11:00:00,238.92,239.2,238.22,238.78,26489.0,231.1385,231.4094,230.4613,231.0031,26489.0
2022-01-12 11:30:00,239.0,241.23,238.72,240.95,20202.0,231.2159,233.3733,230.945,233.1024,20202.0
2022-01-12 12:00:00,240.87,241.89,240.65,241.76,15169.0,233.025,234.0118,232.8122,233.886,15169.0
2022-01-12 12:30:00,241.54,242.37,241.48,242.3,15366.0,233.6732,234.4762,233.6151,234.4084,15366.0
2022-01-12 13:00:00,242.21,242.24,240.9,240.93,22281.0,234.3214,234.3504,233.054,233.0831,22281.0
2022-01-12 13:30:00,240.76,241.5,240.76,241.43,10175.0,232.9186,233.6345,232.9186,233.5668,10175.0
2022-01-12 14:00:00,241.31,241.92,241.21,241.76,15045.0,233.4507,234.0408,233.3539,233.886,15045.0
2022-01-12 14:30:00,241.73,242.21,241.38,242.21,11871.0,233.857,234.3214,233.5184,234.3214,11871.0
2022-01-12 15:00:00,242.42,243.34,242.13,243.04,55891.0,234.5245,235.4146,234.244,235.1243,55891.0
2022-01-12 15:30:00,243.09,243.17,241.62,241.77,150654.0,235.1727,235.2501,233.7506,233.8957,150654.0
2022-01-13 09:30:00,240.53,241.99,238.45,240.79,20897.0,232.6961,234.1085,230.6838,232.9476,20897.0
2022-01-13 10:00:00,240.81,240.81,238.99,239.27,15096.0,232.967,232.967,231.2062,231.4771,15096.0
2022-01-13 10:30:00,239.5,240.44,238.67,239.93,18135.0,231.6996,232.609,230.8967,232.1156,18135.0
2022-01-13 11:00:00,240.06,240.44,239.5,239.92,15978.0,232.2414,232.609,231.6996,232.106,15978.0
2022-01-13 11:30:00,240.17,240.69,239.93,240.15,6501.0,232.3478,232.8509,232.1156,232.3285,6501.0
2022-01-13 12:00:00,240.11,240.24,237.94,238.0,16118.0,232.2898,232.4155,230.1904,230.2485,16118.0
2022-01-13 12:30:00,238.27,239.07,237.94,238.17,10469.0,230.5097,231.2836,230.1904,230.413,10469.0
2022-01-13 13:00:00,238.26,238.79,237.86,238.03,7486.0,230.5,231.0128,230.113,230.2775,7486.0
2022-01-13 13:30:00,238.28,238.28,237.52,237.94,5315.0,230.5194,230.5194,229.7841,230.1904,5315.0
2022-01-13 14:00:00,238.07,238.38,237.28,237.53,5809.0,230.3162,230.6161,229.5519,229.7938,5809.0
2022-01-13 14:30:00,237.37,237.42,236.63,237.16,8030.0,229.639,229.6874,228.9231,229.4358,8030.0
2022-01-13 15:00:00,237.2,237.21,236.13,236.22,7882.0,229.4745,229.4842,228.4394,228.5265,7882.0
2022-01-13 15:30:00,236.37,236.43,234.59,234.84,49126.0,228.6716,228.7296,226.9496,227.1914,49126.0
2022-01-14 09:30:00,233.14,234.23,232.43,233.33,10740.0,225.5468,226.6013,224.8599,225.7306,10740.0
2022-01-14 10:00:00,233.81,233.81,232.74,232.91,12052.0,226.195,226.195,225.1598,225.3243,12052.0
2022-01-14 10:30:00,232.86,233.62,232.71,233.38,22079.0,225.2759,226.0111,225.1308,225.779,22079.0
2022-01-14 11:00:00,233.49,233.63,232.97,233.02,14073.0,225.8854,226.0208,225.3823,225.4307,14073.0
2022-01-14 11:30:00,232.92,234.05,232.79,233.73,9102.0,225.3339,226.4271,225.2082,226.1176,9102.0
2022-01-14 12:00:00,233.6,233.89,233.14,233.15,7877.0,225.9918,226.2723,225.5468,225.5565,7877.0
2022-01-14 12:30:00,233.21,233.49,232.87,233.0,16262.0,225.6145,225.8854,225.2856,225.4113,16262.0
2022-01-14 13:00:00,233.09,233.09,232.46,232.86,24214.0,225.4984,225.4984,224.8889,225.2759,24214.0
2022-01-14 13:30:00,232.81,233.27,232.49,233.22,8184.0,225.2275,225.6725,224.9179,225.6242,8184.0
2022-01-14 14:00:00,233.31,233.69,233.03,233.23,7259.0,225.7112,226.0789,225.4404,225.6338,7259.0
2022-01-14 14:30:00,233.39,234.28,233.35,233.95,9415.0,225.7886,226.6496,225.7499,226.3304,9415.0
2022-01-14 15:00:00,234.07,235.46,234.07,235.17,8695.0,226.4465,227.7912,226.4465,227.5107,8695.0
2022-01-14 15:30:00,235.24,235.99,234.33,234.62,71828.0,227.5784,228.304,226.698,226.9786,71828.0
2022-01-18 09:30:00,231.43,231.43,227.74,228.68,14720.0,223.8925,223.8925,220.3227,221.232,14720.0
2022-01-18 10:00:00,228.82,230.33,228.48,230.07,7776.0,221.3675,222.8283,221.0385,222.5768,7776.0
2022-01-18 10:30:00,230.17,230.17,229.12,229.13,11033.0,222.6735,222.6735,221.6577,221.6674,11033.0
2022-01-18 11:00:00,229.22,230.1,228.91,229.89,18392.0,221.7544,222.6058,221.4545,222.4026,18392.0
2022-01-18 11:30:00,229.97,230.59,229.45,230.4,4487.0,222.48,223.0798,221.977,222.896,4487.0
2022-01-18 12:00:00,230.38,230.47,229.37,230.3,7164.0,222.8767,222.9637,221.8996,222.7993,7164.0
2022-01-18 12:30:00,230.42,230.76,229.54,229.54,4729.0,222.9154,223.2443,222.064,222.064,4729.0
2022-01-18 13:00:00,229.4,230.65,229.2,230.45,8236.0,221.9286,223.1379,221.7351,222.9444,8236.0
2022-01-18 13:30:00,230.66,231.43,230.47,231.37,5120.0,223.1475,223.8925,222.9637,223.8344,5120.0
2022-01-18 14:00:00,231.46,231.96,231.17,231.2,5570.0,223.9215,224.4052,223.6409,223.67,5570.0
2022-01-18 14:30:00,231.31,231.5,231.06,231.06,4218.0,223.7764,223.9602,223.5345,223.5345,4218.0
2022-01-18 15:00:00,231.22,231.36,230.05,230.77,27721.0,223.6893,223.8248,222.5574,223.254,27721.0
2022-01-18 15:30:00,230.82,230.85,229.91,230.45,31394.0,223.3023,223.3314,222.422,222.9444,31394.0
2022-01-19 09:30:00,231.07,234.09,231.07,232.53,9911.0,223.5442,226.4658,223.5442,224.9566,9911.0
2022-01-19 10:00:00,232.97,234.11,231.83,232.86,9201.0,225.3823,226.4852,224.2794,225.2759,9201.0
2022-01-19 10:30:00,232.79,233.81,232.42,233.43,8508.0,225.2082,226.195,224.8502,225.8273,8508.0
2022-01-19 11:00:00,233.49,234.04,233.17,234.04,11811.0,225.8854,226.4175,225.5758,226.4175,11811.0
2022-01-19 11:30:00,234.51,234.51,233.36,233.89,13630.0,226.8722,226.8722,225.7596,226.2723,13630.0
2022-01-19 12:00:00,234.09,235.8,233.79,235.8,9868.0,226.4658,228.1201,226.1756,228.1201,9868.0
2022-01-19 12:30:00,235.7,236.21,235.25,235.6,29826.0,228.0234,228.5168,227.5881,227.9267,29826.0
2022-01-19 13:00:00,235.53,235.85,235.33,235.67,8521.0,227.8589,228.1685,227.6654,227.9944,8521.0
2022-01-19 13:30:00,235.56,235.74,235.01,235.27,13834.0,227.888,228.0621,227.3559,227.6074,13834.0
2022-01-19 14:00:00,235.25,235.25,233.27,233.5,21059.0,227.5881,227.5881,225.6725,225.8951,21059.0
2022-01-19 14:30:00,233.5,234.68,233.4,234.5,23958.0,225.8951,227.0366,225.7983,226.8625,23958.0
2022-01-19 15:00:00,234.29,234.81,233.7,234.2,40911.0,226.6593,227.1624,226.0885,226.5723,40911.0
2022-01-19 15:30:00,233.96,234.23,231.67,231.84,56956.0,226.3401,226.6013,224.1247,224.2891,56956.0
2022-01-20 09:30:00,232.91,236.85,232.77,236.59,16329.0,225.3243,229.1359,225.1888,228.8844,16329.0
2022-01-20 10:00:00,236.33,237.76,235.89,237.19,11489.0,228.6329,230.0163,228.2072,229.4649,11489.0
2022-01-20 10:30:00,237.62,237.62,236.51,237.17,15534.0,229.8809,229.8809,228.807,229.4455,15534.0
2022-01-20 11:00:00,237.35,237.85,236.58,236.74,12335.0,229.6197,230.1034,228.8747,229.0295,12335.0
2022-01-20 11:30:00,237.03,237.11,235.86,236.12,26223.0,229.3101,229.3875,228.1782,228.4297,26223.0
2022-01-20 12:00:00,235.98,236.69,235.92,236.34,45264.0,228.2943,228.9812,228.2362,228.6426,45264.0
2022-01-20 12:30:00,236.41,236.45,234.52,234.65,13944.0,228.7103,228.749,226.8818,227.0076,13944.0
2022-01-20 13:00:00,234.66,234.86,232.95,233.14,45164.0,227.0173,227.2108,225.363,225.5468,45164.0
2022-01-20 13:30:00,233.11,233.27,232.1,232.1,39803.0,225.5178,225.6725,224.5406,224.5406,39803.0
2022-01-20 14:00:00,232.18,232.75,231.13,231.31,11702.0,224.618,225.1695,223.6022,223.7764,11702.0
2022-01-20 14:30:00,231.17,231.37,230.0,230.53,22715.0,223.6409,223.8344,222.509,223.0218,22715.0
2022-01-20 15:00:00,230.54,230.54,228.86,229.3,12641.0,223.0315,223.0315,221.4062,221.8318,12641.0
2022-01-20 15:30:00,229.29,229.33,226.51,226.85,62365.0,221.8222,221.8609,219.1327,219.4616,62365.0
2022-01-21 09:30:00,226.37,227.41,225.2,226.28,26755.0,218.9973,220.0034,217.8654,218.9102,26755.0
2022-01-21 10:00:00,226.21,226.84,224.38,226.62,14812.0,218.8425,219.452,217.0721,219.2391,14812.0
2022-01-21 10:30:00,226.22,229.14,226.22,228.81,9425.0,218.8522,221.6771,218.8522,221.3578,9425.0
2022-01-21 11:00:00,229.03,230.32,228.59,229.95,15070.0,221.5706,222.8186,221.145,222.4607,15070.0
2022-01-21 11:30:00,229.81,230.06,228.36,228.81,10341.0,222.3252,222.5671,220.9225,221.3578,10341.0
2022-01-21 12:00:00,228.62,229.41,228.57,229.08,9010.0,221.174,221.9383,221.1256,221.619,9010.0
2022-01-21 12:30:00,229.0,229.75,228.82,229.11,16659.0,221.5416,222.2672,221.3675,221.648,16659.0
2022-01-21 13:00:00,229.29,229.58,228.8,229.0,10656.0,221.8222,222.1027,221.3481,221.5416,10656.0
2022-01-21 13:30:00,229.0,229.8,228.82,228.9,4986.0,221.5416,222.3156,221.3675,221.4449,4986.0
2022-01-21 14:00:00,228.86,229.54,228.46,228.59,10813.0,221.4062,222.064,221.0192,221.145,10813.0
2022-01-21 14:30:00,228.49,229.39,228.49,228.67,17717.0,221.0482,221.9189,221.0482,221.2224,17717.0
2022-01-21 15:00:00,228.64,228.69,227.54,227.86,27382.0,221.1933,221.2417,220.1292,220.4387,27382.0
2022-01-21 15:30:00,228.08,229.44,227.68,227.68,70491.0,220.6516,221.9673,220.2646,220.2646,70491.0
2022-01-24 09:30:00,224.49,224.87,219.76,219.76,15909.0,217.1785,217.5461,212.6026,212.6026,15909.0
2022-01-24 10:00:00,219.81,220.79,218.99,220.12,17406.0,212.6509,213.599,211.8576,212.9508,17406.0
2022-01-24 10:30:00,219.99,221.3,218.81,218.99,21335.0,212.8251,214.0924,211.6835,211.8576,21335.0
2022-01-24 11:00:00,218.76,219.99,218.29,218.76,8130.0,211.6351,212.8251,211.1804,211.6351,8130.0
2022-01-24 11:30:00,218.6,219.04,217.12,218.54,9974.0,211.4803,211.906,210.0485,211.4223,9974.0
2022-01-24 12:00:00,218.31,218.67,217.2,217.7,8192.0,211.1998,211.5481,210.1259,210.6096,8192.0
2022-01-24 12:30:00,218.02,220.05,217.57,219.23,5318.0,210.9192,212.8831,210.4839,212.0898,5318.0
2022-01-24 13:00:00,219.38,220.77,219.16,219.53,8187.0,212.2349,213.5797,212.0221,212.38,8187.0
2022-01-24 13:30:00,219.34,221.41,219.33,221.41,20320.0,212.1962,214.1988,212.1866,214.1988,20320.0
2022-01-24 14:00:00,221.75,222.74,219.88,220.58,23163.0,214.5277,215.4855,212.7186,213.3958,23163.0
2022-01-24 14:30:00,220.47,220.81,219.03,220.65,12761.0,213.2894,213.6184,211.8963,213.4636,12761.0
2022-01-24 15:00:00,220.54,222.24,220.51,221.98,18281.0,213.3572,215.0018,213.3281,214.7503,18281.0
2022-01-24 15:30:00,222.03,224.96,222.02,224.34,87096.0,214.7986,217.6332,214.7889,217.0334,87096.0
2022-01-25 09:30:00,220.96,222.03,217.9,217.9,13729.0,213.7635,214.7986,210.8031,210.8031,13729.0
2022-01-25 10:00:00,217.88,220.15,217.85,220.01,10248.0,210.7838,212.9799,210.7548,212.8444,10248.0
2022-01-25 10:30:00,220.35,221.07,218.96,219.17,11524.0,213.1733,213.8699,211.8286,212.0318,11524.0
2022-01-25 11:00:00,219.13,220.23,218.35,219.07,11314.0,211.9931,213.0572,211.2385,211.935,11314.0
2022-01-25 11:30:00,218.81,219.05,217.14,217.31,10425.0,211.6835,211.9157,210.0679,210.2323,10425.0
2022-01-25 12:00:00,217.51,219.99,217.32,219.74,7217.0,210.4258,212.8251,210.242,212.5832,7217.0
2022-01-25 12:30:00,219.51,220.02,218.68,219.0,5170.0,212.3607,212.8541,211.5577,211.8673,5170.0
2022-01-25 13:00:00,219.14,220.03,218.53,219.86,7141.0,212.0027,212.8638,211.4126,212.6993,7141.0
2022-01-25 13:30:00,219.62,221.82,219.57,221.51,7701.0,212.4671,214.5955,212.4187,214.2956,7701.0
2022-01-25 14:00:00,221.62,222.5,221.0,221.99,8732.0,214.402,215.2533,213.8022,214.7599,8732.0
2022-01-25 14:30:00,221.97,223.3,221.52,223.23,10034.0,214.7406,216.0273,214.3052,215.9595,10034.0
2022-01-25 15:00:00,222.9,222.9,221.12,221.12,10109.0,215.6403,215.6403,213.9183,213.9183,10109.0
2022-01-25 15:30:00,221.01,221.95,220.37,221.25,57433.0,213.8118,214.7212,213.1927,214.044,57433.0
2022-01-26 09:30:00,222.23,224.23,221.27,224.07,13586.0,214.9921,216.927,214.0634,216.7722,13586.0
2022-01-26 10:00:00,224.7,224.7,221.85,221.86,7420.0,217.3817,217.3817,214.6245,214.6342,7420.0
2022-01-26 10:30:00,221.64,222.29,221.21,221.63,7222.0,214.4213,215.0502,214.0053,214.4117,7222.0
2022-01-26 11:00:00,221.74,222.67,221.45,222.58,16661.0,214.5181,215.4178,214.2375,215.3307,16661.0
2022-01-26 11:30:00,222.55,222.7,221.33,222.32,6345.0,215.3017,215.4468,214.1214,215.0792,6345.0
2022-01-26 12:00:00,222.44,223.26,222.12,222.12,7916.0,215.1953,215.9886,214.8857,214.8857,7916.0
2022-01-26 12:30:00,222.21,223.09,221.56,223.05,7266.0,214.9728,215.8241,214.3439,215.7854,7266.0
2022-01-26 13:00:00,222.81,222.81,221.39,221.71,8125.0,215.5532,215.5532,214.1795,214.489,8125.0
2022-01-26 13:30:00,221.8,222.2,221.09,221.75,10647.0,214.5761,214.9631,213.8892,214.5277,10647.0
2022-01-26 14:00:00,222.56,223.09,221.13,222.62,7122.0,215.3114,215.8241,213.9279,215.3694,7122.0
2022-01-26 14:30:00,222.51,222.7,219.37,220.1,9451.0,215.263,215.4468,212.2253,212.9315,9451.0
2022-01-26 15:00:00,219.48,219.48,216.4,218.13,22868.0,212.3317,212.3317,209.352,211.0256,22868.0
2022-01-26 15:30:00,218.31,218.59,216.77,218.12,56055.0,211.1998,211.4707,209.7099,211.016,56055.0
2022-01-27 09:30:00,219.66,220.95,219.56,219.7,18170.0,212.5058,213.7538,212.4091,212.5445,18170.0
2022-01-27 10:00:00,219.64,220.45,219.0,219.0,16394.0,212.4865,213.2701,211.8673,211.8673,16394.0
2022-01-27 10:30:00,218.5,218.69,217.23,217.87,6809.0,211.3836,211.5674,210.155,210.7741,6809.0
2022-01-27 11:00:00,217.82,219.49,217.76,217.96,6384.0,210.7257,212.3413,210.6677,210.8612,6384.0
2022-01-27 11:30:00,217.79,218.41,217.12,217.34,24399.0,210.6967,211.2965,210.0485,210.2614,24399.0
2022-01-27 12:00:00,217.52,217.52,214.8,215.23,25511.0,210.4355,210.4355,207.8041,208.2201,25511.0
2022-01-27 12:30:00,215.22,215.22,213.54,213.86,47532.0,208.2104,208.2104,206.5851,206.8947,47532.0
2022-01-27 13:00:00,213.86,214.15,211.99,212.15,25185.0,206.8947,207.1753,205.0856,205.2404,25185.0
2022-01-27 13:30:00,212.26,214.22,212.16,214.06,21994.0,205.3468,207.243,205.2501,207.0882,21994.0
2022-01-27 14:00:00,214.2,215.1,213.51,213.51,8446.0,207.2236,208.0943,206.5561,206.5561,8446.0
2022-01-27 14:30:00,213.5,214.8,212.95,213.78,47993.0,206.5464,207.8041,206.0144,206.8173,47993.0
2022-01-27 15:00:00,214.0,214.57,213.28,214.37,9808.0,207.0302,207.5816,206.3336,207.3881,9808.0
2022-01-27 15:30:00,214.49,216.11,214.34,215.22,51201.0,207.5042,209.0714,207.3591,208.2104,51201.0
2022-01-28 09:30:00,215.36,215.51,212.28,213.32,10437.0,208.3459,208.491,205.3662,206.3723,10437.0
2022-01-28 10:00:00,213.11,215.28,213.07,214.36,8660.0,206.1691,208.2685,206.1304,207.3784,8660.0
2022-01-28 10:30:00,214.57,215.29,213.14,215.28,8919.0,207.5816,208.2781,206.1982,208.2685,8919.0
2022-01-28 11:00:00,215.07,216.01,214.23,215.42,5999.0,208.0653,208.9747,207.2527,208.4039,5999.0
2022-01-28 11:30:00,215.81,217.1,215.05,216.69,6153.0,208.7812,210.0292,208.046,209.6325,6153.0
2022-01-28 12:00:00,216.37,216.78,216.09,216.36,4153.0,209.323,209.7196,209.0521,209.3133,4153.0
2022-01-28 12:30:00,216.46,216.46,214.95,215.13,5886.0,209.41,209.41,207.9492,208.1234,5886.0
2022-01-28 13:00:00,215.51,216.73,215.51,216.63,11442.0,208.491,209.6712,208.491,209.5745,11442.0
2022-01-28 13:30:00,216.99,217.5,216.42,217.25,6568.0,209.9228,210.4162,209.3713,210.1743,6568.0
2022-01-28 14:00:00,217.49,217.49,214.89,215.19,7027.0,210.4065,210.4065,207.8912,208.1814,7027.0
2022-01-28 14:30:00,214.66,216.81,214.36,216.81,5440.0,207.6687,209.7486,207.3784,209.7486,5440.0
2022-01-28 15:00:00,216.61,217.54,216.37,217.28,9162.0,209.5551,210.4549,209.323,210.2033,9162.0
2022-01-28 15:30:00,217.21,220.03,216.8,220.01,63143.0,210.1356,212.8638,209.739,212.8444,63143.0
2022-01-31 09:30:00,220.26,222.54,219.73,221.76,9245.0,213.0863,215.292,212.5735,214.5374,9245.0
2022-01-31 10:00:00,221.36,223.16,221.36,221.51,13955.0,214.1504,215.8918,214.1504,214.2956,13955.0
2022-01-31 10:30:00,221.81,222.28,220.6,221.58,7451.0,214.5858,215.0405,213.4152,214.3633,7451.0
2022-01-31 11:00:00,221.73,222.17,221.44,222.01,5488.0,214.5084,214.9341,214.2278,214.7793,5488.0
2022-01-31 11:30:00,222.45,223.56,222.45,223.54,5582.0,215.2049,216.2788,215.2049,216.2594,5582.0
2022-01-31 12:00:00,223.72,224.25,223.3,223.65,8085.0,216.4336,216.9463,216.0273,216.3659,8085.0
2022-01-31 12:30:00,223.72,223.82,223.07,223.79,3718.0,216.4336,216.5303,215.8048,216.5013,3718.0
2022-01-31 13:00:00,223.43,223.95,223.03,223.94,4957.0,216.153,216.6561,215.7661,216.6464,4957.0
2022-01-31 13:30:00,223.48,223.73,223.12,223.12,1815.0,216.2014,216.4433,215.8531,215.8531,1815.0
2022-01-31 14:00:00,223.21,223.58,222.89,223.09,2544.0,215.9402,216.2981,215.6306,215.8241,2544.0
2022-01-31 14:30:00,223.28,223.49,222.92,222.95,15633.0,216.0079,216.2111,215.6596,215.6887,15633.0
2022-01-31 15:00:00,222.86,223.07,221.33,221.75,6068.0,215.6016,215.8048,214.1214,214.5277,6068.0
2022-01-31 15:30:00,221.52,224.8,221.48,224.31,51275.0,214.3052,217.4784,214.2665,217.0044,51275.0
2022-02-01 09:30:00,224.77,225.08,222.72,224.33,14129.0,217.4494,217.7493,215.4661,217.0237,14129.0
2022-02-01 10:00:00,224.0,225.09,223.25,224.56,11373.0,216.7045,217.759,215.9789,217.2462,11373.0
2022-02-01 10:30:00,224.52,225.48,224.23,225.18,11701.0,217.2075,218.1363,216.927,217.846,11701.0
2022-02-01 11:00:00,225.36,225.93,224.84,225.43,14894.0,218.0202,218.5716,217.5171,218.0879,14894.0
2022-02-01 11:30:00,225.29,225.29,224.38,224.86,7364.0,217.9524,217.9524,217.0721,217.5365,7364.0
2022-02-01 12:00:00,224.54,224.86,223.89,224.67,12315.0,217.2269,217.5365,216.598,217.3526,12315.0
2022-02-01 12:30:00,224.57,224.88,224.01,224.4,11763.0,217.2559,217.5558,216.7141,217.0914,11763.0
2022-02-01 13:00:00,224.34,224.77,223.89,224.62,13789.0,217.0334,217.4494,216.598,217.3043,13789.0
2022-02-01 13:30:00,224.59,224.87,224.19,224.47,10291.0,217.2752,217.5461,216.8883,217.1592,10291.0
2022-02-01 14:00:00,224.52,224.64,223.81,223.96,11723.0,217.2075,217.3236,216.5206,216.6658,11723.0
2022-02-01 14:30:00,224.16,224.34,223.82,224.25,8723.0,216.8592,217.0334,216.5303,216.9463,8723.0
2022-02-01 15:00:00,224.32,225.2,224.09,225.2,17459.0,217.014,217.8654,216.7915,217.8654,17459.0
2022-02-01 15:30:00,225.19,225.89,224.82,225.63,59085.0,217.8557,218.5329,217.4978,218.2814,59085.0
2022-02-02 09:30:00,225.5,226.59,224.27,225.15,14253.0,218.1556,219.2101,216.9657,217.817,14253.0
2022-02-02 10:00:00,225.68,225.89,224.69,225.14,8796.0,218.3297,218.5329,217.372,217.8073,8796.0
2022-02-02 10:30:00,225.12,225.68,224.31,225.42,15185.0,217.788,218.3297,217.0044,218.0782,15185.0
2022-02-02 11:00:00,225.13,225.84,224.67,225.84,5132.0,217.7977,218.4845,217.3526,218.4845,5132.0
2022-02-02 11:30:00,225.64,226.56,225.64,226.34,3559.0,218.291,219.1811,218.291,218.9682,3559.0
2022-02-02 12:00:00,226.19,226.81,225.91,226.6,40772.0,218.8231,219.4229,218.5523,219.2198,40772.0
2022-02-02 12:30:00,226.62,228.18,226.61,228.18,4504.0,219.2391,220.7483,219.2295,220.7483,4504.0
2022-02-02 13:00:00,228.26,228.45,227.5,227.74,9661.0,220.8257,221.0095,220.0905,220.3227,9661.0
2022-02-02 13:30:00,227.81,228.3,227.65,228.07,5226.0,220.3904,220.8644,220.2356,220.6419,5226.0
2022-02-02 14:00:00,227.91,228.38,227.89,227.99,4893.0,220.4871,220.9418,220.4678,220.5645,4893.0
2022-02-02 14:30:00,228.31,228.63,228.16,228.25,4206.0,220.8741,221.1837,220.729,220.816,4206.0
2022-02-02 15:00:00,228.18,228.66,227.96,228.14,7954.0,220.7483,221.2127,220.5355,220.7096,7954.0
2022-02-02 15:30:00,228.32,228.82,228.03,228.65,66859.0,220.8838,221.3675,220.6032,221.203,66859.0
2022-02-03 09:30:00,227.15,228.18,225.62,226.52,13305.0,219.7519,220.7483,218.2717,219.1424,13305.0
2022-02-03 10:00:00,226.68,228.1,226.64,228.09,7179.0,219.2972,220.6709,219.2585,220.6613,7179.0
2022-02-03 10:30:00,227.89,228.11,227.01,227.34,7352.0,220.4678,220.6806,219.6164,219.9357,7352.0
2022-02-03 11:00:00,227.29,227.61,226.9,227.05,4934.0,219.8873,220.1969,219.51,219.6551,4934.0
2022-02-03 11:30:00,227.1,227.3,226.7,226.91,5363.0,219.7035,219.897,219.3165,219.5197,5363.0
2022-02-03 12:00:00,226.77,227.04,226.16,226.72,5051.0,219.3842,219.6454,218.7941,219.3359,5051.0
2022-02-03 12:30:00,226.56,227.23,226.56,226.83,6131.0,219.1811,219.8293,219.1811,219.4423,6131.0
2022-02-03 13:00:00,226.85,227.99,226.69,227.85,13989.0,219.4616,220.5645,219.3068,220.4291,13989.0
2022-02-03 13:30:00,227.92,228.19,227.24,227.77,6758.0,220.4968,220.758,219.8389,220.3517,6758.0
2022-02-03 14:00:00,227.8,228.08,227.55,227.98,7843.0,220.3807,220.6516,220.1388,220.5548,7843.0
2022-02-03 14:30:00,227.98,227.98,226.93,227.25,18009.0,220.5548,220.5548,219.539,219.8486,18009.0
2022-02-03 15:00:00,227.22,228.26,226.85,228.13,15059.0,219.8196,220.8257,219.4616,220.6999,15059.0
2022-02-03 15:30:00,228.02,228.6,227.42,228.32,85209.0,220.5935,221.1546,220.0131,220.8838,85209.0
2022-02-04 09:30:00,226.72,227.57,225.38,225.9,11110.0,219.3359,220.1582,218.0395,218.5426,11110.0
2022-02-04 10:00:00,225.9,227.73,225.1,226.55,31159.0,218.5426,220.313,217.7686,219.1714,31159.0
2022-02-04 10:30:00,226.55,227.31,225.54,226.36,17768.0,219.1714,219.9067,218.1943,218.9876,17768.0
2022-02-04 11:00:00,226.49,226.75,225.52,225.69,10103.0,219.1134,219.3649,218.175,218.3394,10103.0
2022-02-04 11:30:00,225.65,227.19,225.65,226.56,11296.0,218.3007,219.7906,218.3007,219.1811,11296.0
2022-02-04 12:00:00,226.13,227.13,226.13,226.91,7865.0,218.7651,219.7325,218.7651,219.5197,7865.0
2022-02-04 12:30:00,227.17,227.42,226.85,227.19,6386.0,219.7712,220.0131,219.4616,219.7906,6386.0
2022-02-04 13:00:00,227.44,228.15,227.33,227.92,9840.0,220.0324,220.7193,219.926,220.4968,9840.0
2022-02-04 13:30:00,227.92,228.5,227.88,228.19,6083.0,220.4968,221.0579,220.4581,220.758,6083.0
2022-02-04 14:00:00,228.38,228.59,227.74,228.4,9372.0,220.9418,221.145,220.3227,220.9612,9372.0
2022-02-04 14:30:00,228.41,229.28,228.41,228.43,9811.0,220.9708,221.8125,220.9708,220.9902,9811.0
2022-02-04 15:00:00,228.5,229.24,227.9,228.25,37439.0,221.0579,221.7738,220.4774,220.816,37439.0
2022-02-04 15:30:00,228.04,228.51,225.91,225.98,75225.0,220.6129,221.0676,218.5523,218.62,75225.0
2022-02-07 09:30:00,224.85,228.04,224.85,226.51,17521.0,217.5268,220.6129,217.5268,219.1327,17521.0
2022-02-07 10:00:00,226.4,227.14,225.93,226.06,7255.0,219.0263,219.7422,218.5716,218.6974,7255.0
2022-02-07 10:30:00,226.45,226.78,225.49,226.29,9265.0,219.0747,219.3939,218.1459,218.9199,9265.0
2022-02-07 11:00:00,226.35,226.6,225.71,226.59,11409.0,218.9779,219.2198,218.3588,219.2101,11409.0
2022-02-07 11:30:00,226.51,226.64,225.15,225.98,10279.0,219.1327,219.2585,217.817,218.62,10279.0
2022-02-07 12:00:00,226.1,226.4,225.78,226.08,12982.0,218.7361,219.0263,218.4265,218.7167,12982.0
2022-02-07 12:30:00,226.16,226.79,225.9,226.79,18511.0,218.7941,219.4036,218.5426,219.4036,18511.0
2022-02-07 13:00:00,226.79,227.62,226.78,227.62,15297.0,219.4036,220.2066,219.3939,220.2066,15297.0
2022-02-07 13:30:00,227.71,228.08,227.15,227.8,14230.0,220.2936,220.6516,219.7519,220.3807,14230.0
2022-02-07 14:00:00,227.81,228.09,227.64,227.95,9791.0,220.3904,220.6613,220.2259,220.5258,9791.0
2022-02-07 14:30:00,227.84,228.3,227.74,228.17,9917.0,220.4194,220.8644,220.3227,220.7386,9917.0
2022-02-07 15:00:00,228.15,228.4,227.17,227.18,14044.0,220.7193,220.9612,219.7712,219.7809,14044.0
2022-02-07 15:30:00,227.34,227.68,226.01,226.87,119350.0,219.9357,220.2646,218.649,219.481,119350.0
2022-02-08 09:30:00,225.74,226.44,224.57,225.97,9445.0,218.3878,219.065,217.2559,218.6103,9445.0
2022-02-08 10:00:00,225.65,226.75,225.32,226.75,23697.0,218.3007,219.3649,217.9815,219.3649,23697.0
2022-02-08 10:30:00,226.81,228.38,226.32,227.76,70428.0,219.4229,220.9418,218.9489,220.342,70428.0
2022-02-08 11:00:00,227.48,229.87,227.47,229.16,28883.0,220.0711,222.3833,220.0614,221.6964,28883.0
2022-02-08 11:30:00,229.28,230.48,229.26,230.44,5750.0,221.8125,222.9734,221.7931,222.9347,5750.0
2022-02-08 12:00:00,230.53,230.99,230.1,230.75,10826.0,223.0218,223.4668,222.6058,223.2346,10826.0
2022-02-08 12:30:00,230.75,231.53,230.75,230.87,10259.0,223.2346,223.9892,223.2346,223.3507,10259.0
2022-02-08 13:00:00,230.91,231.49,230.82,231.12,6560.0,223.3894,223.9505,223.3023,223.5926,6560.0
2022-02-08 13:30:00,231.15,231.31,230.34,231.07,23207.0,223.6216,223.7764,222.838,223.5442,23207.0
2022-02-08 14:00:00,231.14,231.31,230.45,230.58,7527.0,223.6119,223.7764,222.9444,223.0702,7527.0
2022-02-08 14:30:00,230.5,231.07,229.89,230.39,21329.0,222.9928,223.5442,222.4026,222.8863,21329.0
2022-02-08 15:00:00,230.39,230.98,229.82,230.71,24123.0,222.8863,223.4571,222.3349,223.1959,24123.0
2022-02-08 15:30:00,230.75,231.53,230.35,230.38,116814.0,223.2346,223.9892,222.8476,222.8767,116814.0
2022-02-09 09:30:00,235.89,244.72,234.13,242.97,51766.0,228.2072,236.7496,226.5045,235.0566,51766.0
2022-02-09 10:00:00,242.96,243.0,240.08,240.41,53964.0,235.0469,235.0856,232.2607,232.58,53964.0
2022-02-09 10:30:00,240.63,240.91,239.59,240.66,42624.0,232.7928,233.0637,231.7867,232.8219,42624.0
2022-02-09 11:00:00,240.73,240.74,238.02,239.03,18093.0,232.8896,232.8992,230.2678,231.2449,18093.0
2022-02-09 11:30:00,239.04,240.33,238.39,240.13,18111.0,231.2546,232.5026,230.6258,232.3091,18111.0
2022-02-09 12:00:00,240.3,240.34,239.02,239.57,15540.0,232.4736,232.5123,231.2353,231.7674,15540.0
2022-02-09 12:30:00,239.45,239.8,239.14,239.57,10792.0,231.6513,231.9899,231.3514,231.7674,10792.0
2022-02-09 13:00:00,239.52,239.83,239.03,239.67,25587.0,231.719,232.0189,231.2449,231.8641,25587.0
2022-02-09 13:30:00,239.88,240.21,239.5,240.21,16919.0,232.0673,232.3865,231.6996,232.3865,16919.0
2022-02-09 14:00:00,240.24,240.25,237.93,238.22,30321.0,232.4155,232.4252,230.1808,230.4613,30321.0
2022-02-09 14:30:00,238.11,238.58,237.38,237.65,10997.0,230.3549,230.8096,229.6487,229.9099,10997.0
2022-02-09 15:00:00,237.65,238.14,237.24,237.49,31902.0,229.9099,230.3839,229.5132,229.7551,31902.0
2022-02-09 15:30:00,237.49,237.93,236.95,237.28,101411.0,229.7551,230.1808,229.2327,229.5519,101411.0
2022-02-10 09:30:00,234.43,236.38,233.69,235.79,18186.0,226.7948,228.6813,226.0789,228.1105,18186.0
2022-02-10 10:00:00,235.56,237.09,235.5,236.64,20900.0,227.888,229.3681,227.8299,228.9328,20900.0
2022-02-10 10:30:00,236.41,237.03,235.5,235.84,14498.0,228.7103,229.3101,227.8299,228.1588,14498.0
2022-02-10 11:00:00,235.25,237.03,234.93,236.59,39910.0,227.5881,229.3101,227.2785,228.8844,39910.0
2022-02-10 11:30:00,236.66,238.04,236.06,237.86,14302.0,228.9521,230.2872,228.3717,230.113,14302.0
2022-02-10 12:00:00,237.86,238.26,237.29,238.26,16742.0,230.113,230.5,229.5616,230.5,16742.0
2022-02-10 12:30:00,238.26,238.59,235.84,236.3,11354.0,230.5,230.8193,228.1588,228.6039,11354.0
2022-02-10 13:00:00,236.2,236.92,234.98,234.99,17660.0,228.5071,229.2037,227.3268,227.3365,17660.0
2022-02-10 13:30:00,234.77,234.92,233.19,234.71,21315.0,227.1237,227.2688,225.5951,227.0656,21315.0
2022-02-10 14:00:00,234.51,234.51,233.03,233.75,9485.0,226.8722,226.8722,225.4404,226.1369,9485.0
2022-02-10 14:30:00,233.77,235.1,233.62,233.9,23590.0,226.1563,227.4429,226.0111,226.282,23590.0
2022-02-10 15:00:00,233.89,235.01,233.75,234.41,17780.0,226.2723,227.3559,226.1369,226.7754,17780.0
2022-02-10 15:30:00,234.35,234.35,232.15,233.08,80567.0,226.7174,226.7174,224.589,225.4887,80567.0
2022-02-11 09:30:00,233.08,234.64,232.18,233.59,25528.0,225.4887,226.9979,224.618,225.9821,25528.0
2022-02-11 10:00:00,233.1,233.64,232.86,233.3,5878.0,225.5081,226.0305,225.2759,225.7016,5878.0
2022-02-11 10:30:00,233.59,233.8,232.31,232.68,11941.0,225.9821,226.1853,224.7438,225.1018,11941.0
2022-02-11 11:00:00,232.68,233.38,232.29,232.87,18600.0,225.1018,225.779,224.7245,225.2856,18600.0
2022-02-11 11:30:00,233.03,233.26,232.82,233.22,9298.0,225.4404,225.6629,225.2372,225.6242,9298.0
2022-02-11 12:00:00,233.16,233.71,232.94,233.06,8713.0,225.5661,226.0982,225.3533,225.4694,8713.0
2022-02-11 12:30:00,232.97,233.37,232.52,233.13,13920.0,225.3823,225.7693,224.947,225.5371,13920.0
2022-02-11 13:00:00,233.02,233.5,232.2,232.27,5434.0,225.4307,225.8951,224.6374,224.7051,5434.0
2022-02-11 13:30:00,232.19,232.19,229.57,229.77,18811.0,224.6277,224.6277,222.093,222.2865,18811.0
2022-02-11 14:00:00,229.62,231.51,229.09,230.42,16016.0,222.1414,223.9699,221.6287,222.9154,16016.0
2022-02-11 14:30:00,230.39,230.7,228.73,229.7,12117.0,222.8863,223.1862,221.2804,222.2188,12117.0
2022-02-11 15:00:00,229.7,230.34,229.54,230.08,17887.0,222.2188,222.838,222.064,222.5864,17887.0
2022-02-11 15:30:00,230.07,230.37,229.16,229.86,66459.0,222.5768,222.867,221.6964,222.3736,66459.0
2022-02-14 09:30:00,230.5,231.7,229.77,230.56,15307.0,222.9928,224.1537,222.2865,223.0508,15307.0
2022-02-14 10:00:00,230.74,230.76,228.45,229.37,11411.0,223.2249,223.2443,221.0095,221.8996,11411.0
2022-02-14 10:30:00,229.26,229.9,228.04,228.39,21346.0,221.7931,222.4123,220.6129,220.9515,21346.0
2022-02-14 11:00:00,228.39,228.62,227.91,228.62,12595.0,220.9515,221.174,220.4871,221.174,12595.0
2022-02-14 11:30:00,228.57,228.58,228.02,228.14,6389.0,221.1256,221.1353,220.5935,220.7096,6389.0
2022-02-14 12:00:00,228.14,228.35,227.22,227.59,5136.0,220.7096,220.9128,219.8196,220.1775,5136.0
2022-02-14 12:30:00,227.88,228.12,227.4,227.92,3503.0,220.4581,220.6903,219.9937,220.4968,3503.0
2022-02-14 13:00:00,227.9,228.28,227.7,228.0,4838.0,220.4774,220.8451,220.284,220.5742,4838.0
2022-02-14 13:30:00,228.0,228.0,225.61,225.84,6173.0,220.5742,220.5742,218.262,218.4845,6173.0
2022-02-14 14:00:00,225.59,226.09,224.54,225.73,10220.0,218.2427,218.7264,217.2269,218.3781,10220.0
2022-02-14 14:30:00,225.3,226.46,225.3,226.01,6464.0,217.9621,219.0843,217.9621,218.649,6464.0
2022-02-14 15:00:00,225.91,226.96,225.5,226.36,18056.0,218.5523,219.5681,218.1556,218.9876,18056.0
2022-02-14 15:30:00,226.48,227.47,226.4,226.56,79357.0,219.1037,220.0614,219.0263,219.1811,79357.0
2022-02-15 09:30:00,228.84,230.39,227.77,229.83,14887.0,221.3868,222.8863,220.3517,222.3446,14887.0
2022-02-15 10:00:00,230.29,231.49,229.71,231.49,13913.0,222.7896,223.9505,222.2285,223.9505,13913.0
2022-02-15 10:30:00,231.36,232.91,231.24,232.38,13621.0,223.8248,225.3243,223.7087,224.8115,13621.0
2022-02-15 11:00:00,232.34,232.53,230.63,230.63,8270.0,224.7728,224.9566,223.1185,223.1185,8270.0
2022-02-15 11:30:00,230.87,231.09,230.44,231.0,14596.0,223.3507,223.5635,222.9347,223.4765,14596.0
2022-02-15 12:00:00,231.01,231.01,229.78,230.19,6691.0,223.4861,223.4861,222.2962,222.6929,6691.0
2022-02-15 12:30:00,229.9,230.19,229.16,229.3,2767.0,222.4123,222.6929,221.6964,221.8318,2767.0
2022-02-15 13:00:00,229.38,230.84,229.38,230.84,12099.0,221.9092,223.3217,221.9092,223.3217,12099.0
2022-02-15 13:30:00,230.83,231.22,230.54,230.78,7196.0,223.312,223.6893,223.0315,223.2636,7196.0
2022-02-15 14:00:00,230.73,230.75,230.03,230.25,14230.0,223.2153,223.2346,222.5381,222.7509,14230.0
2022-02-15 14:30:00,230.14,230.58,229.98,230.49,4511.0,222.6445,223.0702,222.4897,222.9831,4511.0
2022-02-15 15:00:00,230.57,230.94,230.33,230.48,7952.0,223.0605,223.4184,222.8283,222.9734,7952.0
2022-02-15 15:30:00,230.44,232.67,229.81,232.38,148725.0,222.9347,225.0921,222.3252,224.8115,148725.0
2022-02-16 09:30:00,230.9,231.2,227.24,227.24,11176.0,223.3797,223.67,219.8389,219.8389,11176.0
2022-02-16 10:00:00,227.15,228.0,227.12,227.75,14085.0,219.7519,220.5742,219.7228,220.3323,14085.0
2022-02-16 10:30:00,227.66,228.4,227.61,228.33,23243.0,220.2453,220.9612,220.1969,220.8934,23243.0
2022-02-16 11:00:00,228.38,228.85,228.21,228.55,15460.0,220.9418,221.3965,220.7773,221.1063,15460.0
2022-02-16 11:30:00,228.48,228.48,227.9,227.94,9959.0,221.0385,221.0385,220.4774,220.5161,9959.0
2022-02-16 12:00:00,227.98,228.44,227.91,228.36,5092.0,220.5548,220.9999,220.4871,220.9225,5092.0
2022-02-16 12:30:00,228.43,228.53,227.92,228.51,4923.0,220.9902,221.0869,220.4968,221.0676,4923.0
2022-02-16 13:00:00,228.49,228.83,228.11,228.77,8393.0,221.0482,221.3772,220.6806,221.3191,8393.0
2022-02-16 13:30:00,228.9,229.37,228.73,229.28,11436.0,221.4449,221.8996,221.2804,221.8125,11436.0
2022-02-16 14:00:00,229.19,231.05,229.14,230.86,6270.0,221.7254,223.5248,221.6771,223.341,6270.0
2022-02-16 14:30:00,231.12,231.65,230.85,231.25,10553.0,223.5926,224.1053,223.3314,223.7183,10553.0
2022-02-16 15:00:00,231.2,232.41,231.2,232.25,15174.0,223.67,224.8406,223.67,224.6858,15174.0
2022-02-16 15:30:00,232.26,233.94,231.89,233.07,148304.0,224.6954,226.3207,224.3375,225.4791,148304.0
2022-02-17 09:30:00,230.87,230.94,226.34,226.44,12433.0,223.3507,223.4184,218.9682,219.065,12433.0
2022-02-17 10:00:00,226.48,226.98,225.56,226.8,36479.0,219.1037,219.5874,218.2137,219.4133,36479.0
2022-02-17 10:30:00,226.76,227.61,226.76,227.61,14758.0,219.3746,220.1969,219.3746,220.1969,14758.0
2022-02-17 11:00:00,227.46,228.05,227.38,227.84,10453.0,220.0518,220.6226,219.9744,220.4194,10453.0
2022-02-17 11:30:00,227.86,229.05,227.86,228.75,7881.0,220.4387,221.59,220.4387,221.2998,7881.0
2022-02-17 12:00:00,228.75,228.75,227.79,228.41,12573.0,221.2998,221.2998,220.371,220.9708,12573.0
2022-02-17 12:30:00,228.25,230.12,228.05,228.33,29012.0,220.816,222.6251,220.6226,220.8934,29012.0
2022-02-17 13:00:00,228.5,228.85,227.55,227.76,7067.0,221.0579,221.3965,220.1388,220.342,7067.0
2022-02-17 13:30:00,227.68,228.42,227.19,228.29,10288.0,220.2646,220.9805,219.7906,220.8547,10288.0
2022-02-17 14:00:00,228.16,229.45,227.58,228.39,43534.0,220.729,221.977,220.1679,220.9515,43534.0
2022-02-17 14:30:00,228.39,228.62,227.57,228.54,30225.0,220.9515,221.174,220.1582,221.0966,30225.0
2022-02-17 15:00:00,228.6,228.65,227.25,227.78,22234.0,221.1546,221.203,219.8486,220.3613,22234.0
2022-02-17 15:30:00,227.88,228.68,226.62,226.7,99263.0,220.4581,221.232,219.2391,219.3165,99263.0
2022-02-18 09:30:00,226.12,227.9,225.17,227.75,26364.0,218.7554,220.4774,217.8364,220.3323,26364.0
2022-02-18 10:00:00,227.52,227.95,226.47,226.68,7761.0,220.1098,220.5258,219.094,219.2972,7761.0
2022-02-18 10:30:00,226.44,226.76,226.0,226.12,11930.0,219.065,219.3746,218.6393,218.7554,11930.0
2022-02-18 11:00:00,225.95,226.14,225.23,225.72,15883.0,218.591,218.7748,217.8944,218.3684,15883.0
2022-02-18 11:30:00,225.82,226.14,225.18,225.19,6995.0,218.4652,218.7748,217.846,217.8557,6995.0
2022-02-18 12:00:00,224.91,225.52,224.43,224.76,4073.0,217.5848,218.175,217.1205,217.4397,4073.0
2022-02-18 12:30:00,224.64,225.07,224.44,224.87,5970.0,217.3236,217.7396,217.1301,217.5461,5970.0
2022-02-18 13:00:00,224.57,224.86,224.24,224.8,4935.0,217.2559,217.5365,216.9366,217.4784,4935.0
2022-02-18 13:30:00,224.82,225.33,224.73,225.25,2216.0,217.4978,217.9911,217.4107,217.9137,2216.0
2022-02-18 14:00:00,225.27,226.35,225.12,226.04,4562.0,217.9331,218.9779,217.788,218.678,4562.0
2022-02-18 14:30:00,226.21,226.59,225.28,226.28,5413.0,218.8425,219.2101,217.9428,218.9102,5413.0
2022-02-18 15:00:00,226.6,226.6,225.37,225.55,5966.0,219.2198,219.2198,218.0298,218.204,5966.0
2022-02-18 15:30:00,225.55,226.17,224.78,226.06,100259.0,218.204,218.8038,217.4591,218.6974,100259.0
2022-02-22 09:30:00,225.54,227.97,224.9,227.14,12527.0,218.1943,220.5452,217.5751,219.7422,12527.0
2022-02-22 10:00:00,227.64,229.68,227.63,229.51,12702.0,220.2259,222.1995,220.2162,222.035,12702.0
2022-02-22 10:30:00,229.79,230.27,229.16,230.05,26374.0,222.3059,222.7703,221.6964,222.5574,26374.0
2022-02-22 11:00:00,229.84,230.41,229.83,230.3,15146.0,222.3543,222.9057,222.3446,222.7993,15146.0
2022-02-22 11:30:00,230.48,230.75,229.6,229.95,7825.0,222.9734,223.2346,222.1221,222.4607,7825.0
2022-02-22 12:00:00,230.55,230.9,230.44,230.52,5982.0,223.0411,223.3797,222.9347,223.0121,5982.0
2022-02-22 12:30:00,230.35,230.82,229.86,230.52,42828.0,222.8476,223.3023,222.3736,223.0121,42828.0
2022-02-22 13:00:00,230.61,230.92,229.41,229.42,17422.0,223.0992,223.3991,221.9383,221.9479,17422.0
2022-02-22 13:30:00,229.6,230.15,228.62,228.99,78318.0,222.1221,222.6542,221.174,221.5319,78318.0
2022-02-22 14:00:00,229.02,229.4,228.62,229.1,28566.0,221.561,221.9286,221.174,221.6384,28566.0
2022-02-22 14:30:00,229.07,230.66,228.78,230.32,14891.0,221.6093,223.1475,221.3288,222.8186,14891.0
2022-02-22 15:00:00,230.39,231.0,229.36,229.53,15965.0,222.8863,223.4765,221.8899,222.0544,15965.0
2022-02-22 15:30:00,229.53,230.12,228.75,229.46,87687.0,222.0544,222.6251,221.2998,221.9866,87687.0
2022-02-23 09:30:00,229.97,231.01,229.32,229.98,7415.0,222.48,223.4861,221.8512,222.4897,7415.0
2022-02-23 10:00:00,229.82,230.21,228.2,228.45,5389.0,222.3349,222.7122,220.7677,221.0095,5389.0
2022-02-23 10:30:00,228.45,229.1,228.11,228.11,4588.0,221.0095,221.6384,220.6806,220.6806,4588.0
2022-02-23 11:00:00,228.14,228.26,227.2,227.32,5422.0,220.7096,220.8257,219.8002,219.9163,5422.0
2022-02-23 11:30:00,227.52,228.51,227.42,228.51,41031.0,220.1098,221.0676,220.0131,221.0676,41031.0
2022-02-23 12:00:00,228.75,229.02,228.11,229.0,6524.0,221.2998,221.561,220.6806,221.5416,6524.0
2022-02-23 12:30:00,229.48,229.55,228.13,228.35,4940.0,222.006,222.0737,220.6999,220.9128,4940.0
2022-02-23 13:00:00,228.11,228.14,227.21,227.21,4402.0,220.6806,220.7096,219.8099,219.8099,4402.0
2022-02-23 13:30:00,227.38,227.69,226.77,227.42,4793.0,219.9744,220.2743,219.3842,220.0131,4793.0
2022-02-23 14:00:00,227.28,227.69,226.51,226.52,5719.0,219.8776,220.2743,219.1327,219.1424,5719.0
2022-02-23 14:30:00,226.34,226.51,225.7,226.19,7505.0,218.9682,219.1327,218.3491,218.8231,7505.0
2022-02-23 15:00:00,225.67,226.06,225.26,225.89,11502.0,218.3201,218.6974,217.9234,218.5329,11502.0
2022-02-23 15:30:00,225.64,225.79,224.41,225.09,55219.0,218.291,218.4362,217.1011,217.759,55219.0
2022-02-24 09:30:00,221.43,222.67,219.58,222.67,18840.0,214.62,215.8219,212.8269,215.8219,18840.0
2022-02-24 10:00:00,222.54,222.67,220.8,222.24,9939.0,215.6959,215.8219,214.0094,215.4051,9939.0
2022-02-24 10:30:00,222.05,223.63,221.86,223.49,10170.0,215.221,216.7524,215.0368,216.6167,10170.0
2022-02-24 11:00:00,223.82,225.63,223.52,224.69,8608.0,216.9365,218.6909,216.6458,217.7798,8608.0
2022-02-24 11:30:00,224.8,225.99,224.3,225.79,9255.0,217.8864,219.0398,217.4018,218.8459,9255.0
2022-02-24 12:00:00,225.93,226.41,224.55,225.08,7626.0,218.9816,219.4469,217.6441,218.1578,7626.0
2022-02-24 12:30:00,225.11,226.47,224.83,225.39,7979.0,218.1869,219.505,217.9155,218.4583,7979.0
2022-02-24 13:00:00,225.22,225.98,224.92,225.05,5168.0,218.2935,219.0301,218.0027,218.1287,5168.0
2022-02-24 13:30:00,225.15,226.96,224.97,225.63,11702.0,218.2256,219.98,218.0512,218.6909,11702.0
2022-02-24 14:00:00,225.56,226.33,225.14,226.33,5671.0,218.623,219.3693,218.2159,219.3693,5671.0
2022-02-24 14:30:00,226.57,227.25,226.34,227.0,15614.0,219.602,220.261,219.379,220.0187,15614.0
2022-02-24 15:00:00,226.63,227.7,226.45,226.52,20217.0,219.6601,220.6972,219.4857,219.5535,20217.0
2022-02-24 15:30:00,226.6,229.75,226.57,229.2,68814.0,219.631,222.6842,219.602,222.1511,68814.0
2022-02-25 09:30:00,229.5,233.34,228.62,230.97,15537.0,222.4419,226.1638,221.5889,223.8666,15537.0
2022-02-25 10:00:00,230.57,231.71,229.93,231.57,5978.0,223.4789,224.5839,222.8586,224.4482,5978.0
2022-02-25 10:30:00,232.03,233.09,231.29,232.8,6183.0,224.894,225.9214,224.1768,225.6404,6183.0
2022-02-25 11:00:00,233.23,234.68,233.23,234.51,6070.0,226.0571,227.4625,226.0571,227.2978,6070.0
2022-02-25 11:30:00,234.52,235.91,234.24,235.91,9029.0,227.3075,228.6547,227.0361,228.6547,9029.0
2022-02-25 12:00:00,235.65,236.62,235.65,236.59,8042.0,228.4027,229.3429,228.4027,229.3138,8042.0
2022-02-25 12:30:00,236.64,236.71,235.93,236.3,6012.0,229.3623,229.4301,228.6741,229.0327,6012.0
2022-02-25 13:00:00,236.41,236.88,235.96,236.71,7795.0,229.1393,229.5949,228.7032,229.4301,7795.0
2022-02-25 13:30:00,236.52,237.53,236.52,237.25,5019.0,229.246,230.2249,229.246,229.9535,5019.0
2022-02-25 14:00:00,236.9,237.5,236.78,237.41,4115.0,229.6143,230.1958,229.498,230.1086,4115.0
2022-02-25 14:30:00,237.5,237.61,236.7,237.36,4219.0,230.1958,230.3024,229.4204,230.0601,4219.0
2022-02-25 15:00:00,237.14,237.29,236.69,237.1,10748.0,229.8469,229.9923,229.4107,229.8081,10748.0
2022-02-25 15:30:00,237.19,237.76,236.37,237.33,40187.0,229.8953,230.4478,229.1006,230.031,40187.0
2022-02-28 09:30:00,234.99,236.71,233.47,236.4,29117.0,227.763,229.4301,226.2898,229.1296,29117.0
2022-02-28 10:00:00,236.32,237.15,235.52,236.64,10679.0,229.0521,229.8566,228.2767,229.3623,10679.0
2022-02-28 10:30:00,236.97,238.31,236.93,238.08,11549.0,229.6821,230.9809,229.6433,230.758,11549.0
2022-02-28 11:00:00,238.48,240.0,238.48,240.0,8329.0,231.1457,232.6189,231.1457,232.6189,8329.0
2022-02-28 11:30:00,239.93,240.14,238.63,239.31,11099.0,232.5511,232.7546,231.2911,231.9501,11099.0
2022-02-28 12:00:00,239.43,239.61,238.03,238.12,19744.0,232.0665,232.2409,230.7095,230.7967,19744.0
2022-02-28 12:30:00,237.94,238.28,236.69,237.0,19460.0,230.6223,230.9518,229.4107,229.7112,19460.0
2022-02-28 13:00:00,237.02,238.2,237.01,237.98,12191.0,229.7306,230.8743,229.7209,230.6611,12191.0
2022-02-28 13:30:00,237.96,238.79,237.59,238.56,14768.0,230.6417,231.4461,230.283,231.2232,14768.0
2022-02-28 14:00:00,238.68,238.68,236.32,236.45,36977.0,231.3395,231.3395,229.0521,229.1781,36977.0
2022-02-28 14:30:00,236.43,238.11,236.35,237.72,13545.0,229.1587,230.7871,229.0812,230.409,13545.0
2022-02-28 15:00:00,237.62,239.14,237.16,238.92,29926.0,230.3121,231.7854,229.8663,231.5721,29926.0
2022-02-28 15:30:00,238.74,240.59,237.37,240.0,105479.0,231.3977,233.1908,230.0698,232.6189,105479.0
2022-03-01 09:30:00,237.4,240.26,237.4,239.86,63588.0,230.0989,232.8709,230.0989,232.4832,63588.0
2022-03-01 10:00:00,239.75,241.49,239.04,241.42,43171.0,232.3766,234.0631,231.6885,233.9953,43171.0
2022-03-01 10:30:00,241.47,241.73,240.14,240.66,31645.0,234.0437,234.2957,232.7546,233.2586,31645.0
2022-03-01 11:00:00,240.86,241.46,240.63,241.44,21972.0,233.4525,234.034,233.2296,234.0146,21972.0
2022-03-01 11:30:00,241.27,241.37,237.62,237.85,20767.0,233.8499,233.9468,230.3121,230.5351,20767.0
2022-03-01 12:00:00,237.6,237.69,236.32,237.54,4748.0,230.2927,230.38,229.0521,230.2346,4748.0
2022-03-01 12:30:00,237.53,238.27,237.21,238.07,9210.0,230.2249,230.9421,229.9147,230.7483,9210.0
2022-03-01 13:00:00,237.85,238.46,236.66,236.67,5867.0,230.5351,231.1263,229.3816,229.3913,5867.0
2022-03-01 13:30:00,236.84,237.93,236.76,237.52,7281.0,229.5561,230.6126,229.4786,230.2152,7281.0
2022-03-01 14:00:00,237.31,238.54,236.75,238.52,10361.0,230.0117,231.2038,229.4689,231.1844,10361.0
2022-03-01 14:30:00,238.62,238.9,237.18,237.41,9948.0,231.2814,231.5528,229.8857,230.1086,9948.0
2022-03-01 15:00:00,237.38,238.7,237.21,237.6,14049.0,230.0795,231.3589,229.9147,230.2927,14049.0
2022-03-01 15:30:00,237.29,237.83,235.58,237.54,54856.0,229.9923,230.5157,228.3349,230.2346,54856.0
2022-03-02 09:30:00,239.31,240.45,236.82,239.5,11821.0,231.9501,233.0551,229.5367,232.1343,11821.0
2022-03-02 10:00:00,239.58,240.56,238.91,240.23,6734.0,232.2118,233.1617,231.5625,232.8419,6734.0
2022-03-02 10:30:00,239.96,241.03,239.63,240.8,17248.0,232.5802,233.6173,232.2603,233.3943,17248.0
2022-03-02 11:00:00,240.19,241.47,240.19,241.16,6087.0,232.8031,234.0437,232.8031,233.7433,6087.0
2022-03-02 11:30:00,241.49,241.74,241.13,241.4,4680.0,234.0631,234.3054,233.7142,233.9759,4680.0
2022-03-02 12:00:00,241.33,241.85,240.99,241.72,5355.0,233.908,234.412,233.5785,234.286,5355.0
2022-03-02 12:30:00,241.84,242.16,241.4,241.54,7550.0,234.4023,234.7125,233.9759,234.1116,7550.0
2022-03-02 13:00:00,241.59,242.24,241.5,241.5,3431.0,234.16,234.79,234.0728,234.0728,3431.0
2022-03-02 13:30:00,241.64,242.61,241.64,242.14,7110.0,234.2085,235.1487,234.2085,234.6931,7110.0
2022-03-02 14:00:00,242.1,242.49,241.65,241.69,16683.0,234.6543,235.0324,234.2182,234.257,16683.0
2022-03-02 14:30:00,241.86,242.96,241.64,242.06,10301.0,234.4217,235.4879,234.2085,234.6156,10301.0
2022-03-02 15:00:00,242.02,242.41,241.77,242.32,8844.0,234.5768,234.9548,234.3345,234.8676,8844.0
2022-03-02 15:30:00,242.31,243.05,241.9,242.17,68596.0,234.8579,235.5751,234.4605,234.7222,68596.0
2022-03-03 09:30:00,243.59,245.19,242.4,242.4,19610.0,236.0985,237.6493,234.9451,234.9451,19610.0
2022-03-03 10:00:00,242.52,242.67,241.85,242.02,7846.0,235.0614,235.2068,234.412,234.5768,7846.0
2022-03-03 10:30:00,242.26,242.99,242.16,242.32,12866.0,234.8094,235.517,234.7125,234.8676,12866.0
2022-03-03 11:00:00,242.42,243.23,242.06,243.04,15242.0,234.9645,235.7496,234.6156,235.5654,15242.0
2022-03-03 11:30:00,242.94,243.37,242.41,242.9,15810.0,235.4685,235.8853,234.9548,235.4297,15810.0
2022-03-03 12:00:00,242.89,244.01,242.89,243.44,15973.0,235.42,236.5056,235.42,235.9531,15973.0
2022-03-03 12:30:00,243.45,244.95,243.26,244.66,10555.0,235.9628,237.4167,235.7787,237.1356,10555.0
2022-03-03 13:00:00,244.59,245.91,244.59,245.88,7320.0,237.0678,238.3472,237.0678,238.3181,7320.0
2022-03-03 13:30:00,245.88,245.94,245.1,245.5,6165.0,238.3181,238.3762,237.5621,237.9498,6165.0
2022-03-03 14:00:00,245.7,246.18,245.31,246.09,4258.0,238.1436,238.6089,237.7656,238.5216,4258.0
2022-03-03 14:30:00,246.01,246.06,244.66,245.16,6770.0,238.4441,238.4926,237.1356,237.6202,6770.0
2022-03-03 15:00:00,244.79,245.19,244.57,244.92,8181.0,237.2616,237.6493,237.0484,237.3876,8181.0
2022-03-03 15:30:00,244.83,244.83,243.31,244.15,43385.0,237.3004,237.3004,235.8271,236.6413,43385.0
2022-03-04 09:30:00,241.14,242.29,238.54,239.53,41141.0,233.7239,234.8385,231.2038,232.1634,41141.0
2022-03-04 10:00:00,239.34,239.35,236.89,237.88,13109.0,231.9792,231.9889,229.6046,230.5641,13109.0
2022-03-04 10:30:00,237.68,238.8,237.16,238.8,10406.0,230.3703,231.4558,229.8663,231.4558,10406.0
2022-03-04 11:00:00,238.56,240.43,238.41,240.43,9417.0,231.2232,233.0357,231.0778,233.0357,9417.0
2022-03-04 11:30:00,240.07,241.22,239.59,241.1,4862.0,232.6868,233.8014,232.2215,233.6851,4862.0
2022-03-04 12:00:00,240.98,243.02,240.98,242.64,3305.0,233.5688,235.5461,233.5688,235.1777,3305.0
2022-03-04 12:30:00,242.81,243.43,242.25,243.43,5245.0,235.3425,235.9434,234.7997,235.9434,5245.0
2022-03-04 13:00:00,243.69,244.22,243.37,244.04,5726.0,236.1954,236.7091,235.8853,236.5347,5726.0
2022-03-04 13:30:00,243.93,245.38,243.93,244.3,13462.0,236.4281,237.8335,236.4281,236.7867,13462.0
2022-03-04 14:00:00,244.54,245.37,244.47,244.97,16931.0,237.0193,237.8238,236.9515,237.4361,16931.0
2022-03-04 14:30:00,245.24,245.55,244.77,245.05,9146.0,237.6978,237.9982,237.2422,237.5136,9146.0
2022-03-04 15:00:00,244.38,244.94,244.17,244.43,9903.0,236.8642,237.407,236.6607,236.9127,9903.0
2022-03-04 15:30:00,244.59,245.47,244.08,245.19,31110.0,237.0678,237.9207,236.5735,237.6493,31110.0
2022-03-07 09:30:00,244.41,245.14,242.75,243.79,28667.0,236.8933,237.6009,235.2844,236.2924,28667.0
2022-03-07 10:00:00,243.94,244.32,241.87,242.76,33691.0,236.4378,236.8061,234.4314,235.294,33691.0
2022-03-07 10:30:00,242.95,243.7,241.9,242.07,47977.0,235.4782,236.2051,234.4605,234.6253,47977.0
2022-03-07 11:00:00,241.88,242.25,240.62,240.81,12398.0,234.4411,234.7997,233.2199,233.404,12398.0
2022-03-07 11:30:00,240.68,241.12,239.3,239.42,10305.0,233.278,233.7045,231.9405,232.0568,10305.0
2022-03-07 12:00:00,239.48,239.93,237.42,238.16,31270.0,232.1149,232.5511,230.1183,230.8355,31270.0
2022-03-07 12:30:00,238.08,239.42,237.77,238.71,123306.0,230.758,232.0568,230.4575,231.3686,123306.0
2022-03-07 13:00:00,238.97,239.7,238.62,239.01,12258.0,231.6206,232.3282,231.2814,231.6594,12258.0
2022-03-07 13:30:00,239.14,239.96,238.54,238.68,14757.0,231.7854,232.5802,231.2038,231.3395,14757.0
2022-03-07 14:00:00,238.7,239.79,238.7,239.06,15269.0,231.3589,232.4154,231.3589,231.7078,15269.0
2022-03-07 14:30:00,238.96,239.21,238.52,238.77,6923.0,231.6109,231.8532,231.1844,231.4268,6923.0
2022-03-07 15:00:00,238.62,239.33,238.41,239.13,10633.0,231.2814,231.9695,231.0778,231.7757,10633.0
2022-03-07 15:30:00,239.05,239.26,238.37,238.69,63311.0,231.6981,231.9017,231.0391,231.3492,63311.0
2022-03-08 09:30:00,237.8,238.25,233.09,233.22,17149.0,230.4866,230.9227,225.9214,226.0474,17149.0
2022-03-08 10:00:00,232.41,233.17,230.82,230.91,16854.0,225.2624,225.999,223.7213,223.8085,16854.0
2022-03-08 10:30:00,231.05,232.47,230.52,232.13,13304.0,223.9442,225.3205,223.4305,224.991,13304.0
2022-03-08 11:00:00,231.96,232.63,231.4,231.69,15952.0,224.8262,225.4756,224.2834,224.5645,15952.0
2022-03-08 11:30:00,231.46,231.46,229.24,229.72,15578.0,224.3416,224.3416,222.1898,222.6551,15578.0
2022-03-08 12:00:00,229.54,231.55,229.38,230.79,69783.0,222.4806,224.4288,222.3255,223.6922,69783.0
2022-03-08 12:30:00,230.87,232.48,230.05,230.53,66442.0,223.7697,225.3302,222.9749,223.4402,66442.0
2022-03-08 13:00:00,230.48,231.14,227.44,227.49,48527.0,223.3917,224.0314,220.4452,220.4937,48527.0
2022-03-08 13:30:00,227.76,228.15,226.77,226.77,26794.0,220.7554,221.1334,219.7958,219.7958,26794.0
2022-03-08 14:00:00,226.48,227.7,224.97,227.53,26892.0,219.5147,220.6972,218.0512,220.5324,26892.0
2022-03-08 14:30:00,227.36,229.38,227.3,228.59,14352.0,220.3677,222.3255,220.3095,221.5598,14352.0
2022-03-08 15:00:00,228.52,229.39,227.26,227.26,10420.0,221.492,222.3352,220.2707,220.2707,10420.0
2022-03-08 15:30:00,227.36,227.8,225.05,225.06,78519.0,220.3677,220.7941,218.1287,218.1384,78519.0
2022-03-09 09:30:00,228.63,229.4,226.02,226.87,18716.0,221.5986,222.3449,219.0689,219.8927,18716.0
2022-03-09 10:00:00,227.07,229.8,227.07,229.4,23804.0,220.0866,222.7326,220.0866,222.3449,23804.0
2022-03-09 10:30:00,229.32,229.55,228.42,229.34,7827.0,222.2674,222.4903,221.3951,222.2868,7827.0
2022-03-09 11:00:00,229.31,230.0,229.11,229.34,17591.0,222.2577,222.9265,222.0638,222.2868,17591.0
2022-03-09 11:30:00,229.3,230.77,229.29,230.52,20107.0,222.248,223.6728,222.2383,223.4305,20107.0
2022-03-09 12:00:00,230.48,231.03,229.4,230.09,33686.0,223.3917,223.9248,222.3449,223.0137,33686.0
2022-03-09 12:30:00,230.27,230.27,229.21,229.24,30004.0,223.1882,223.1882,222.1608,222.1898,30004.0
2022-03-09 13:00:00,229.22,229.91,228.85,229.91,31259.0,222.1705,222.8392,221.8118,222.8392,31259.0
2022-03-09 13:30:00,230.01,230.02,229.11,229.63,34397.0,222.9362,222.9459,222.0638,222.5679,34397.0
2022-03-09 14:00:00,229.61,229.91,229.29,229.57,23380.0,222.5485,222.8392,222.2383,222.5097,23380.0
2022-03-09 14:30:00,229.58,229.74,228.78,229.14,17492.0,222.5194,222.6745,221.744,222.0929,17492.0
2022-03-09 15:00:00,229.11,229.89,229.08,229.51,81728.0,222.0638,222.8199,222.0348,222.4515,81728.0
2022-03-09 15:30:00,229.55,230.08,228.61,228.65,106382.0,222.4903,223.004,221.5792,221.618,106382.0
2022-03-10 09:30:00,225.06,226.46,224.46,226.19,12044.0,218.1384,219.4953,217.5569,219.2336,12044.0
2022-03-10 10:00:00,226.08,226.67,225.42,225.79,8937.0,219.127,219.6989,218.4873,218.8459,8937.0
2022-03-10 10:30:00,225.9,226.03,224.37,224.82,13276.0,218.9526,219.0786,217.4696,217.9058,13276.0
2022-03-10 11:00:00,224.84,224.84,223.28,223.53,7027.0,217.9252,217.9252,216.4131,216.6555,7027.0
2022-03-10 11:30:00,223.38,223.57,222.58,223.03,37310.0,216.5101,216.6942,215.7347,216.1708,37310.0
2022-03-10 12:00:00,223.0,224.0,221.96,223.29,47873.0,216.1418,217.111,215.1337,216.4228,47873.0
2022-03-10 12:30:00,223.47,223.79,223.0,223.49,21228.0,216.5973,216.9075,216.1418,216.6167,21228.0
2022-03-10 13:00:00,223.53,223.9,223.16,223.49,24967.0,216.6555,217.0141,216.2968,216.6167,24967.0
2022-03-10 13:30:00,223.52,224.08,223.26,223.87,16092.0,216.6458,217.1885,216.3938,216.985,16092.0
2022-03-10 14:00:00,223.91,224.27,223.35,223.49,57827.0,217.0238,217.3727,216.481,216.6167,57827.0
2022-03-10 14:30:00,223.5,223.61,222.58,222.81,14512.0,216.6264,216.733,215.7347,215.9576,14512.0
2022-03-10 15:00:00,222.91,222.91,221.16,221.23,39933.0,216.0545,216.0545,214.3583,214.4262,39933.0
2022-03-10 15:30:00,221.41,222.08,220.91,222.07,177672.0,214.6007,215.25,214.116,215.2404,177672.0
2022-03-11 09:30:00,223.92,226.02,223.92,225.04,13144.0,217.0335,219.0689,217.0335,218.119,13144.0
2022-03-11 10:00:00,224.64,224.64,222.58,222.97,7838.0,217.7313,217.7313,215.7347,216.1127,7838.0
2022-03-11 10:30:00,222.82,224.12,222.38,224.03,4923.0,215.9673,217.2273,215.5408,217.1401,4923.0
2022-03-11 11:00:00,224.02,224.37,222.33,222.35,28662.0,217.1304,217.4696,215.4924,215.5117,28662.0
2022-03-11 11:30:00,222.35,222.35,220.4,220.74,21488.0,215.5117,215.5117,213.6217,213.9513,21488.0
2022-03-11 12:00:00,220.79,220.79,219.37,219.37,13667.0,213.9997,213.9997,212.6234,212.6234,13667.0
2022-03-11 12:30:00,219.47,219.53,218.84,219.53,20478.0,212.7203,212.7785,212.1097,212.7785,20478.0
2022-03-11 13:00:00,219.67,220.9,219.67,220.64,12366.0,212.9142,214.1063,212.9142,213.8543,12366.0
2022-03-11 13:30:00,220.57,221.07,220.43,221.0,8637.0,213.7865,214.2711,213.6508,214.2033,8637.0
2022-03-11 14:00:00,220.86,222.15,220.86,222.01,9030.0,214.0676,215.3179,214.0676,215.1822,9030.0
2022-03-11 14:30:00,221.92,221.92,220.6,220.74,10841.0,215.095,215.095,213.8156,213.9513,10841.0
2022-03-11 15:00:00,220.79,220.87,220.2,220.34,11594.0,213.9997,214.0773,213.4279,213.5636,11594.0
2022-03-11 15:30:00,220.2,220.28,218.58,218.64,72208.0,213.4279,213.5054,211.8577,211.9158,72208.0
2022-03-14 09:30:00,221.47,222.86,220.01,221.02,30417.0,214.6588,216.0061,213.2437,214.2226,30417.0
2022-03-14 10:00:00,221.0,222.87,220.78,222.25,19361.0,214.2033,216.0158,213.99,215.4148,19361.0
2022-03-14 10:30:00,222.3,223.65,221.7,223.65,34928.0,215.4633,216.7718,214.8817,216.7718,34928.0
2022-03-14 11:00:00,223.72,224.1,222.36,222.74,29694.0,216.8396,217.2079,215.5214,215.8898,29694.0
2022-03-14 11:30:00,222.78,222.89,221.35,221.4,14727.0,215.9285,216.0351,214.5425,214.591,14727.0
2022-03-14 12:00:00,221.48,221.48,219.07,219.68,19755.0,214.6685,214.6685,212.3326,212.9239,19755.0
2022-03-14 12:30:00,219.8,219.86,218.75,218.77,12413.0,213.0402,213.0983,212.0225,212.0418,12413.0
2022-03-14 13:00:00,218.7,219.02,218.35,218.35,11265.0,211.974,212.2842,211.6348,211.6348,11265.0
2022-03-14 13:30:00,218.46,218.52,217.2,217.59,15973.0,211.7414,211.7995,210.5201,210.8981,15973.0
2022-03-14 14:00:00,217.47,218.81,217.47,217.63,40363.0,210.7818,212.0806,210.7818,210.9369,40363.0
2022-03-14 14:30:00,217.55,217.99,216.99,217.99,18028.0,210.8594,211.2858,210.3166,211.2858,18028.0
2022-03-14 15:00:00,217.81,218.33,217.15,217.53,23905.0,211.1114,211.6154,210.4717,210.84,23905.0
2022-03-14 15:30:00,217.4,217.74,216.95,217.34,70525.0,210.714,211.0435,210.2778,210.6558,70525.0
2022-03-15 09:30:00,220.59,221.16,217.97,220.93,25484.0,213.8059,214.3583,211.2664,214.1354,25484.0
2022-03-15 10:00:00,221.0,221.34,220.12,220.81,12898.0,214.2033,214.5328,213.3503,214.0191,12898.0
2022-03-15 10:30:00,220.81,221.31,219.79,220.52,9494.0,214.0191,214.5037,213.0305,213.738,9494.0
2022-03-15 11:00:00,220.53,221.03,220.3,220.82,10839.0,213.7477,214.2323,213.5248,214.0288,10839.0
2022-03-15 11:30:00,220.84,221.43,220.29,220.38,7369.0,214.0482,214.62,213.5151,213.6023,7369.0
2022-03-15 12:00:00,220.32,221.22,220.21,220.66,5657.0,213.5442,214.4165,213.4376,213.8737,5657.0
2022-03-15 12:30:00,220.76,220.93,219.72,220.01,8495.0,213.9706,214.1354,212.9626,213.2437,8495.0
2022-03-15 13:00:00,219.91,220.39,219.45,219.45,11348.0,213.1468,213.612,212.7009,212.7009,11348.0
2022-03-15 13:30:00,219.43,220.26,219.4,220.08,7166.0,212.6815,213.486,212.6525,213.3116,7166.0
2022-03-15 14:00:00,220.1,220.52,219.77,220.36,5978.0,213.3309,213.738,213.0111,213.5829,5978.0
2022-03-15 14:30:00,220.21,221.48,220.2,221.41,18669.0,213.4376,214.6685,213.4279,214.6007,18669.0
2022-03-15 15:00:00,221.39,221.42,220.61,221.13,17974.0,214.5813,214.6103,213.8253,214.3293,17974.0
2022-03-15 15:30:00,221.31,222.71,221.3,222.37,81124.0,214.5037,215.8607,214.494,215.5311,81124.0
2022-03-16 09:30:00,223.97,226.5,223.97,225.51,12461.0,217.0819,219.5341,217.0819,218.5746,12461.0
2022-03-16 10:00:00,225.51,227.41,224.92,227.14,16418.0,218.5746,220.4161,218.0027,220.1544,16418.0
2022-03-16 10:30:00,227.04,227.19,225.32,225.59,14662.0,220.0575,220.2029,218.3904,218.6521,14662.0
2022-03-16 11:00:00,225.28,225.76,225.1,225.35,7759.0,218.3516,218.8169,218.1772,218.4195,7759.0
2022-03-16 11:30:00,225.31,225.31,224.13,224.72,5842.0,218.3807,218.3807,217.237,217.8089,5842.0
2022-03-16 12:00:00,224.75,225.35,224.75,225.04,4010.0,217.8379,218.4195,217.8379,218.119,4010.0
2022-03-16 12:30:00,225.19,225.59,224.74,225.23,6936.0,218.2644,218.6521,217.8282,218.3032,6936.0
2022-03-16 13:00:00,224.9,224.9,224.32,224.46,5278.0,217.9833,217.9833,217.4212,217.5569,5278.0
2022-03-16 13:30:00,224.48,225.31,224.4,224.94,6012.0,217.5762,218.3807,217.4987,218.0221,6012.0
2022-03-16 14:00:00,224.55,224.9,223.01,223.39,6408.0,217.6441,217.9833,216.1514,216.5198,6408.0
2022-03-16 14:30:00,223.15,225.1,222.49,224.34,9836.0,216.2871,218.1772,215.6474,217.4405,9836.0
2022-03-16 15:00:00,224.03,225.23,223.94,225.03,24677.0,217.1401,218.3032,217.0528,218.1093,24677.0
2022-03-16 15:30:00,225.04,227.15,224.62,226.97,83520.0,218.119,220.1641,217.7119,219.9897,83520.0
2022-03-17 09:30:00,225.36,227.46,225.36,227.42,7115.0,218.4292,220.4646,218.4292,220.4258,7115.0
2022-03-17 10:00:00,227.91,229.68,227.82,229.55,5519.0,220.9008,222.6163,220.8135,222.4903,5519.0
2022-03-17 10:30:00,229.53,229.97,229.02,229.33,6943.0,222.4709,222.8974,221.9766,222.2771,6943.0
2022-03-17 11:00:00,229.52,229.94,229.36,229.76,2568.0,222.4612,222.8683,222.3062,222.6939,2568.0
2022-03-17 11:30:00,229.81,230.66,229.81,230.66,3831.0,222.7423,223.5662,222.7423,223.5662,3831.0
2022-03-17 12:00:00,230.6,231.4,230.37,231.13,4568.0,223.508,224.2834,223.2851,224.0217,4568.0
2022-03-17 12:30:00,231.3,231.51,230.88,231.39,6329.0,224.1865,224.39,223.7794,224.2737,6329.0
2022-03-17 13:00:00,231.5,231.86,231.06,231.82,2477.0,224.3803,224.7293,223.9539,224.6905,2477.0
2022-03-17 13:30:00,231.76,232.18,231.09,231.7,9383.0,224.6323,225.0394,223.983,224.5742,9383.0
2022-03-17 14:00:00,231.54,231.69,230.69,230.7,7551.0,224.4191,224.5645,223.5953,223.6049,7551.0
2022-03-17 14:30:00,230.76,231.26,230.5,230.62,9031.0,223.6631,224.1477,223.4111,223.5274,9031.0
2022-03-17 15:00:00,230.69,230.98,230.14,230.94,8614.0,223.5953,223.8763,223.0622,223.8376,8614.0
2022-03-17 15:30:00,230.89,232.01,230.8,231.83,30881.0,223.7891,224.8747,223.7019,224.7002,30881.0
2022-03-18 09:30:00,231.35,232.89,229.7,229.9,70654.0,224.235,225.7276,222.6357,222.8295,70654.0
2022-03-18 10:00:00,230.15,232.68,230.07,232.0,9531.0,223.0719,225.5241,222.9943,224.865,9531.0
2022-03-18 10:30:00,231.82,232.31,230.65,231.01,12995.0,224.6905,225.1654,223.5565,223.9054,12995.0
2022-03-18 11:00:00,231.17,231.29,230.44,230.44,6629.0,224.0605,224.1768,223.3529,223.3529,6629.0
2022-03-18 11:30:00,230.36,230.97,230.19,230.69,6712.0,223.2754,223.8666,223.1106,223.5953,6712.0
2022-03-18 12:00:00,230.51,232.07,230.51,232.07,10138.0,223.4208,224.9328,223.4208,224.9328,10138.0
2022-03-18 12:30:00,232.08,232.49,231.89,232.1,4387.0,224.9425,225.3399,224.7583,224.9619,4387.0
2022-03-18 13:00:00,232.35,232.35,231.78,231.85,9072.0,225.2042,225.2042,224.6517,224.7196,9072.0
2022-03-18 13:30:00,231.98,232.15,231.39,231.68,10677.0,224.8456,225.0104,224.2737,224.5548,10677.0
2022-03-18 14:00:00,231.54,232.21,231.24,232.11,7524.0,224.4191,225.0685,224.1283,224.9716,7524.0
2022-03-18 14:30:00,232.13,232.88,232.03,232.88,7157.0,224.991,225.7179,224.894,225.7179,7157.0
2022-03-18 15:00:00,232.74,233.3,232.55,233.25,4984.0,225.5822,226.125,225.398,226.0765,4984.0
2022-03-18 15:30:00,233.38,235.17,233.33,234.7,104365.0,226.2025,227.9375,226.1541,227.4819,104365.0
2022-03-21 09:30:00,234.01,236.39,234.01,234.69,9377.0,226.8131,229.12,226.8131,227.4722,9377.0
2022-03-21 10:00:00,234.76,236.19,234.44,235.75,8031.0,227.5401,228.9261,227.2299,228.4996,8031.0
2022-03-21 10:30:00,235.56,236.42,235.28,236.3,4964.0,228.3155,229.149,228.0441,229.0327,4964.0
2022-03-21 11:00:00,236.51,236.51,235.34,235.37,8908.0,229.2363,229.2363,228.1022,228.1313,8908.0
2022-03-21 11:30:00,235.38,235.55,234.6,234.76,6956.0,228.141,228.3058,227.385,227.5401,6956.0
2022-03-21 12:00:00,234.44,234.86,234.06,234.47,6240.0,227.2299,227.637,226.8616,227.259,6240.0
2022-03-21 12:30:00,233.88,234.62,233.66,233.88,5184.0,226.6871,227.4044,226.4739,226.6871,5184.0
2022-03-21 13:00:00,234.01,234.04,232.84,233.21,4028.0,226.8131,226.8422,225.6791,226.0378,4028.0
2022-03-21 13:30:00,233.0,233.6,232.92,233.6,3144.0,225.8342,226.4158,225.7567,226.4158,3144.0
2022-03-21 14:00:00,233.7,234.33,233.39,234.31,3448.0,226.5127,227.1233,226.2122,227.1039,3448.0
2022-03-21 14:30:00,234.33,234.88,233.52,233.52,4403.0,227.1233,227.6564,226.3382,226.3382,4403.0
2022-03-21 15:00:00,233.57,233.96,232.89,233.22,14275.0,226.3867,226.7647,225.7276,226.0474,14275.0
2022-03-21 15:30:00,233.3,233.98,232.05,233.94,52803.0,226.125,226.7841,224.9134,226.7453,52803.0
2022-03-22 09:30:00,234.22,234.71,232.83,234.02,10026.0,227.0167,227.4916,225.6694,226.8228,10026.0
2022-03-22 10:00:00,234.84,235.51,234.3,234.3,9653.0,227.6176,228.267,227.0942,227.0942,9653.0
2022-03-22 10:30:00,234.65,234.82,233.79,234.44,9444.0,227.4335,227.5982,226.5999,227.2299,9444.0
2022-03-22 11:00:00,234.15,234.18,233.77,233.95,4650.0,226.9488,226.9779,226.5805,226.755,4650.0
2022-03-22 11:30:00,234.22,235.63,234.21,235.63,3256.0,227.0167,228.3833,227.007,228.3833,3256.0
2022-03-22 12:00:00,235.76,236.08,235.6,236.08,4133.0,228.5093,228.8195,228.3542,228.8195,4133.0
2022-03-22 12:30:00,236.26,236.32,235.82,236.28,3021.0,228.994,229.0521,228.5675,229.0133,3021.0
2022-03-22 13:00:00,236.3,236.61,235.98,236.09,4871.0,229.0327,229.3332,228.7226,228.8292,4871.0
2022-03-22 13:30:00,236.13,236.22,235.5,235.65,4671.0,228.8679,228.9552,228.2573,228.4027,4671.0
2022-03-22 14:00:00,235.55,235.75,235.27,235.36,4499.0,228.3058,228.4996,228.0344,228.1216,4499.0
2022-03-22 14:30:00,235.18,235.83,235.12,235.66,10469.0,227.9472,228.5772,227.889,228.4124,10469.0
2022-03-22 15:00:00,235.75,236.13,235.17,235.17,5998.0,228.4996,228.8679,227.9375,227.9375,5998.0
2022-03-22 15:30:00,235.15,236.15,235.03,235.37,51035.0,227.9181,228.8873,227.8018,228.1313,51035.0
2022-03-23 09:30:00,234.79,234.79,231.14,231.48,10229.0,227.5692,227.5692,224.0314,224.361,10229.0
2022-03-23 10:00:00,231.39,231.6,230.47,231.13,5263.0,224.2737,224.4773,223.382,224.0217,5263.0
2022-03-23 10:30:00,231.21,231.6,230.86,230.87,13673.0,224.0993,224.4773,223.76,223.7697,13673.0
2022-03-23 11:00:00,231.07,231.44,230.36,231.34,5076.0,223.9636,224.3222,223.2754,224.2253,5076.0
2022-03-23 11:30:00,230.79,231.44,230.59,230.96,4441.0,223.6922,224.3222,223.4983,223.8569,4441.0
2022-03-23 12:00:00,231.03,231.49,230.26,231.01,9787.0,223.9248,224.3706,223.1785,223.9054,9787.0
2022-03-23 12:30:00,231.04,231.45,230.97,231.42,3070.0,223.9345,224.3319,223.8666,224.3028,3070.0
2022-03-23 13:00:00,231.36,231.36,230.57,230.57,2561.0,224.2446,224.2446,223.4789,223.4789,2561.0
2022-03-23 13:30:00,230.52,231.45,230.52,231.32,5031.0,223.4305,224.3319,223.4305,224.2059,5031.0
2022-03-23 14:00:00,231.39,232.47,231.22,232.2,23482.0,224.2737,225.3205,224.109,225.0588,23482.0
2022-03-23 14:30:00,232.39,232.66,230.72,230.77,50690.0,225.243,225.5047,223.6243,223.6728,50690.0
2022-03-23 15:00:00,230.8,231.49,230.34,231.34,11594.0,223.7019,224.3706,223.256,224.2253,11594.0
2022-03-23 15:30:00,231.33,231.59,229.83,229.92,60135.0,224.2156,224.4676,222.7617,222.8489,60135.0
2022-03-24 09:30:00,231.14,231.6,229.69,231.56,8131.0,224.0314,224.4773,222.626,224.4385,8131.0
2022-03-24 10:00:00,231.44,231.44,230.43,230.43,3571.0,224.3222,224.3222,223.3432,223.3432,3571.0
2022-03-24 10:30:00,230.46,231.3,230.45,231.21,4468.0,223.3723,224.1865,223.3626,224.0993,4468.0
2022-03-24 11:00:00,231.33,231.7,230.45,230.77,4965.0,224.2156,224.5742,223.3626,223.6728,4965.0
2022-03-24 11:30:00,230.96,231.8,230.96,231.8,2034.0,223.8569,224.6711,223.8569,224.6711,2034.0
2022-03-24 12:00:00,231.44,231.68,230.84,230.9,1919.0,224.3222,224.5548,223.7406,223.7988,1919.0
2022-03-24 12:30:00,231.14,231.31,230.92,230.99,3549.0,224.0314,224.1962,223.8182,223.886,3549.0
2022-03-24 13:00:00,231.15,231.93,230.99,231.86,4918.0,224.0411,224.7971,223.886,224.7293,4918.0
2022-03-24 13:30:00,231.63,232.02,231.62,231.67,3174.0,224.5063,224.8843,224.4967,224.5451,3174.0
2022-03-24 14:00:00,231.88,232.1,231.42,231.42,3343.0,224.7487,224.9619,224.3028,224.3028,3343.0
2022-03-24 14:30:00,231.6,231.78,231.25,231.61,2250.0,224.4773,224.6517,224.138,224.487,2250.0
2022-03-24 15:00:00,231.57,232.0,231.57,231.98,3926.0,224.4482,224.865,224.4482,224.8456,3926.0
2022-03-24 15:30:00,232.02,232.41,231.12,232.37,29961.0,224.8843,225.2624,224.012,225.2236,29961.0
2022-03-25 09:30:00,233.82,234.73,232.85,234.45,8214.0,226.629,227.511,225.6888,227.2396,8214.0
2022-03-25 10:00:00,234.88,236.08,234.65,236.04,8411.0,227.6564,228.8195,227.4335,228.7807,8411.0
2022-03-25 10:30:00,236.23,237.83,236.08,237.45,10000.0,228.9649,230.5157,228.8195,230.1474,10000.0
2022-03-25 11:00:00,237.32,237.34,235.61,235.81,8510.0,230.0214,230.0407,228.3639,228.5578,8510.0
2022-03-25 11:30:00,235.81,235.91,235.25,235.74,8495.0,228.5578,228.6547,228.015,228.4899,8495.0
2022-03-25 12:00:00,235.72,236.82,235.71,236.55,5551.0,228.4706,229.5367,228.4609,229.275,5551.0
2022-03-25 12:30:00,236.68,236.76,235.89,236.37,10086.0,229.401,229.4786,228.6353,229.1006,10086.0
2022-03-25 13:00:00,236.42,236.8,236.23,236.53,9757.0,229.149,229.5173,228.9649,229.2556,9757.0
2022-03-25 13:30:00,236.74,236.92,236.34,236.71,4071.0,229.4592,229.6337,229.0715,229.4301,4071.0
2022-03-25 14:00:00,236.8,237.11,236.69,236.96,6871.0,229.5173,229.8178,229.4107,229.6724,6871.0
2022-03-25 14:30:00,237.0,237.69,236.79,237.3,4645.0,229.7112,230.38,229.5077,230.002,4645.0
2022-03-25 15:00:00,237.35,237.75,237.14,237.15,10443.0,230.0504,230.4381,229.8469,229.8566,10443.0
2022-03-25 15:30:00,237.15,238.4,236.94,238.34,33727.0,229.8566,231.0681,229.653,231.01,33727.0
2022-03-28 09:30:00,238.58,240.88,238.58,240.84,7501.0,231.2426,233.4719,231.2426,233.4331,7501.0
2022-03-28 10:00:00,240.64,240.7,239.91,240.01,4633.0,233.2392,233.2974,232.5317,232.6286,4633.0
2022-03-28 10:30:00,240.15,240.23,239.13,239.74,2301.0,232.7643,232.8419,231.7757,232.3669,2301.0
2022-03-28 11:00:00,239.68,239.85,238.58,238.88,5842.0,232.3088,232.4735,231.2426,231.5334,5842.0
2022-03-28 11:30:00,239.11,239.31,238.8,238.86,5728.0,231.7563,231.9501,231.4558,231.514,5728.0
2022-03-28 12:00:00,238.9,239.78,238.89,239.5,3937.0,231.5528,232.4057,231.5431,232.1343,3937.0
2022-03-28 12:30:00,239.65,240.24,239.41,240.18,6398.0,232.2797,232.8515,232.0471,232.7934,6398.0
2022-03-28 13:00:00,240.13,240.4,240.07,240.4,2030.0,232.7449,233.0066,232.6868,233.0066,2030.0
2022-03-28 13:30:00,240.28,241.07,240.26,241.07,3265.0,232.8903,233.656,232.8709,233.656,3265.0
2022-03-28 14:00:00,240.99,242.16,240.9,242.14,10951.0,233.5785,234.7125,233.4912,234.6931,10951.0
2022-03-28 14:30:00,241.98,242.14,241.46,241.68,19477.0,234.538,234.6931,234.034,234.2473,19477.0
2022-03-28 15:00:00,241.68,242.96,241.65,242.96,17448.0,234.2473,235.4879,234.2182,235.4879,17448.0
2022-03-28 15:30:00,242.97,243.67,242.7,243.47,46586.0,235.4976,236.1761,235.2359,235.9822,46586.0
2022-03-29 09:30:00,246.0,247.25,245.09,247.09,33412.0,238.4344,239.646,237.5524,239.4909,33412.0
2022-03-29 10:00:00,247.05,247.05,244.36,245.1,14753.0,239.4521,239.4521,236.8448,237.5621,14753.0
2022-03-29 10:30:00,245.21,245.22,244.23,244.25,12990.0,237.6687,237.6784,236.7188,236.7382,12990.0
2022-03-29 11:00:00,244.28,244.36,243.28,243.63,8619.0,236.7673,236.8448,235.7981,236.1373,8619.0
2022-03-29 11:30:00,243.67,245.13,243.67,245.13,7177.0,236.1761,237.5912,236.1761,237.5912,7177.0
2022-03-29 12:00:00,245.36,245.36,244.11,244.34,6089.0,237.8141,237.8141,236.6025,236.8255,6089.0
2022-03-29 12:30:00,244.49,246.12,244.4,246.04,11340.0,236.9708,238.5507,236.8836,238.4732,11340.0
2022-03-29 13:00:00,245.84,246.72,245.69,245.9,10712.0,238.2793,239.1323,238.1339,238.3375,10712.0
2022-03-29 13:30:00,246.04,246.68,245.57,246.62,11362.0,238.4732,239.0935,238.0176,239.0353,11362.0
2022-03-29 14:00:00,246.61,247.05,246.24,246.37,10375.0,239.0256,239.4521,238.667,238.793,10375.0
2022-03-29 14:30:00,246.47,247.2,246.4,246.98,8930.0,238.8899,239.5975,238.8221,239.3843,8930.0
2022-03-29 15:00:00,246.81,247.13,246.2,246.54,7676.0,239.2195,239.5296,238.6283,238.9578,7676.0
2022-03-29 15:30:00,246.55,247.27,246.28,247.26,36377.0,238.9675,239.6653,238.7058,239.6557,36377.0
2022-03-30 09:30:00,247.12,247.39,246.09,246.94,7167.0,239.52,239.7817,238.5216,239.3455,7167.0
2022-03-30 10:00:00,247.25,247.61,246.28,246.46,3168.0,239.646,239.9949,238.7058,238.8803,3168.0
2022-03-30 10:30:00,246.25,246.25,245.63,245.8,9745.0,238.6767,238.6767,238.0758,238.2406,9745.0
2022-03-30 11:00:00,245.71,246.55,245.57,246.45,4046.0,238.1533,238.9675,238.0176,238.8706,4046.0
2022-03-30 11:30:00,246.44,248.05,246.44,247.89,9272.0,238.8609,240.4214,238.8609,240.2663,9272.0
2022-03-30 12:00:00,247.99,248.09,247.5,247.5,5226.0,240.3632,240.4601,239.8883,239.8883,5226.0
2022-03-30 12:30:00,247.47,247.52,246.71,246.74,3527.0,239.8592,239.9077,239.1226,239.1516,3527.0
2022-03-30 13:00:00,246.65,246.74,245.67,245.79,12339.0,239.0644,239.1516,238.1146,238.2309,12339.0
2022-03-30 13:30:00,245.71,246.08,245.61,245.67,6901.0,238.1533,238.5119,238.0564,238.1146,6901.0
2022-03-30 14:00:00,245.69,246.31,245.64,245.8,9660.0,238.1339,238.7349,238.0855,238.2406,9660.0
2022-03-30 14:30:00,245.75,245.89,245.17,245.54,7339.0,238.1921,238.3278,237.6299,237.9885,7339.0
2022-03-30 15:00:00,245.58,245.62,244.61,244.75,13153.0,238.0273,238.0661,237.0872,237.2228,13153.0
2022-03-30 15:30:00,244.66,246.04,244.53,245.89,57599.0,237.1356,238.4732,237.0096,238.3278,57599.0
2022-03-31 09:30:00,244.4,246.47,244.19,246.47,14078.0,236.8836,238.8899,236.6801,238.8899,14078.0
2022-03-31 10:00:00,245.93,246.45,245.14,245.6,10493.0,238.3666,238.8706,237.6009,238.0467,10493.0
2022-03-31 10:30:00,245.52,246.01,244.61,245.86,7973.0,237.9692,238.4441,237.0872,238.2987,7973.0
2022-03-31 11:00:00,245.84,246.58,245.69,246.44,4417.0,238.2793,238.9966,238.1339,238.8609,4417.0
2022-03-31 11:30:00,246.34,247.0,246.03,246.86,6009.0,238.7639,239.4036,238.4635,239.268,6009.0
2022-03-31 12:00:00,246.73,246.89,245.26,245.29,15969.0,239.142,239.297,237.7172,237.7462,15969.0
2022-03-31 12:30:00,245.17,245.54,245.15,245.18,4219.0,237.6299,237.9885,237.6105,237.6396,4219.0
2022-03-31 13:00:00,245.16,245.46,244.93,245.44,6055.0,237.6202,237.911,237.3973,237.8916,6055.0
2022-03-31 13:30:00,245.5,246.32,245.33,246.1,5944.0,237.9498,238.7446,237.785,238.5313,5944.0
2022-03-31 14:00:00,245.91,245.91,244.74,245.51,5845.0,238.3472,238.3472,237.2132,237.9595,5845.0
2022-03-31 14:30:00,245.43,246.07,245.27,245.92,6629.0,237.8819,238.5022,237.7269,238.3569,6629.0
2022-03-31 15:00:00,246.04,246.27,244.06,244.27,8353.0,238.4732,238.6961,236.5541,236.7576,8353.0
2022-03-31 15:30:00,244.2,244.24,241.62,241.63,71105.0,236.6898,236.7285,234.1891,234.1988,71105.0
2022-04-01 09:30:00,242.3,244.96,240.9,244.77,12274.0,234.8482,237.4264,233.4912,237.2422,12274.0
2022-04-01 10:00:00,244.79,246.68,244.08,246.64,30268.0,237.2616,239.0935,236.5735,239.0547,30268.0
2022-04-01 10:30:00,246.23,248.06,246.14,247.72,30020.0,238.6573,240.431,238.5701,240.1015,30020.0
2022-04-01 11:00:00,247.78,248.3,246.86,248.27,9240.0,240.1597,240.6637,239.268,240.6346,9240.0
2022-04-01 11:30:00,248.38,248.53,247.01,247.27,11952.0,240.7412,240.8866,239.4133,239.6653,11952.0
2022-04-01 12:00:00,247.51,248.28,247.38,247.75,28716.0,239.898,240.6443,239.772,240.1306,28716.0
2022-04-01 12:30:00,247.76,247.85,247.0,247.27,10756.0,240.1403,240.2275,239.4036,239.6653,10756.0
2022-04-01 13:00:00,247.38,247.38,246.81,247.03,4816.0,239.772,239.772,239.2195,239.4327,4816.0
2022-04-01 13:30:00,247.29,248.18,246.82,248.18,16957.0,239.6847,240.5474,239.2292,240.5474,16957.0
2022-04-01 14:00:00,248.03,248.91,248.03,248.9,7713.0,240.402,241.2549,240.402,241.2452,7713.0
2022-04-01 14:30:00,248.98,249.06,248.55,248.63,7090.0,241.3228,241.4003,240.906,240.9835,7090.0
2022-04-01 15:00:00,248.62,248.87,247.83,247.9,11245.0,240.9738,241.2161,240.2081,240.276,11245.0
2022-04-01 15:30:00,247.83,248.48,247.34,247.96,45368.0,240.2081,240.8381,239.7332,240.3341,45368.0
2022-04-04 09:30:00,247.32,247.32,243.94,243.94,25042.0,239.7138,239.7138,236.4378,236.4378,25042.0
2022-04-04 10:00:00,243.77,244.25,241.02,243.92,9043.0,236.273,236.7382,233.6076,236.4184,9043.0
2022-04-04 10:30:00,243.97,244.62,242.98,244.44,21825.0,236.4668,237.0968,235.5073,236.9224,21825.0
2022-04-04 11:00:00,244.77,246.18,244.77,246.08,11761.0,237.2422,238.6089,237.2422,238.5119,11761.0
2022-04-04 11:30:00,246.01,246.3,245.45,246.3,5371.0,238.4441,238.7252,237.9013,238.7252,5371.0
2022-04-04 12:00:00,246.3,246.84,246.27,246.46,6232.0,238.7252,239.2486,238.6961,238.8803,6232.0
2022-04-04 12:30:00,246.5,246.57,246.13,246.15,4687.0,238.919,238.9869,238.5604,238.5798,4687.0
2022-04-04 13:00:00,246.07,247.62,246.07,247.18,14055.0,238.5022,240.0046,238.5022,239.5781,14055.0
2022-04-04 13:30:00,247.16,247.84,247.04,247.69,8513.0,239.5587,240.2178,239.4424,240.0724,8513.0
2022-04-04 14:00:00,247.61,247.78,247.0,247.0,6138.0,239.9949,240.1597,239.4036,239.4036,6138.0
2022-04-04 14:30:00,247.07,247.27,246.64,246.78,4955.0,239.4715,239.6653,239.0547,239.1904,4955.0
2022-04-04 15:00:00,246.7,246.92,246.43,246.47,7858.0,239.1129,239.3261,238.8512,238.8899,7858.0
2022-04-04 15:30:00,246.47,246.98,245.84,246.26,38055.0,238.8899,239.3843,238.2793,238.6864,38055.0
2022-04-05 09:30:00,245.25,248.78,245.25,248.75,7177.0,237.7075,241.1289,237.7075,241.0998,7177.0
2022-04-05 10:00:00,248.84,249.47,246.67,247.03,8325.0,241.1871,241.7977,239.0838,239.4327,8325.0
2022-04-05 10:30:00,247.47,249.24,247.14,249.24,8428.0,239.8592,241.5748,239.5393,241.5748,8428.0
2022-04-05 11:00:00,249.21,249.45,247.92,248.55,14715.0,241.5457,241.7783,240.2954,240.906,14715.0
2022-04-05 11:30:00,248.45,248.63,247.34,247.34,6665.0,240.8091,240.9835,239.7332,239.7332,6665.0
2022-04-05 12:00:00,246.87,247.05,246.24,246.35,5802.0,239.2776,239.4521,238.667,238.7736,5802.0
2022-04-05 12:30:00,246.22,246.54,246.2,246.54,4995.0,238.6476,238.9578,238.6283,238.9578,4995.0
2022-04-05 13:00:00,246.52,247.1,246.37,246.57,5357.0,238.9384,239.5006,238.793,238.9869,5357.0
2022-04-05 13:30:00,246.67,246.67,245.55,245.85,3120.0,239.0838,239.0838,237.9982,238.289,3120.0
2022-04-05 14:00:00,245.73,245.9,245.27,245.27,3978.0,238.1727,238.3375,237.7269,237.7269,3978.0
2022-04-05 14:30:00,245.37,245.87,245.35,245.67,3871.0,237.8238,238.3084,237.8044,238.1146,3871.0
2022-04-05 15:00:00,245.65,245.67,244.63,245.19,9734.0,238.0952,238.1146,237.1065,237.6493,9734.0
2022-04-05 15:30:00,245.1,245.74,244.56,245.73,38003.0,237.5621,238.1824,237.0387,238.1727,38003.0
2022-04-06 09:30:00,244.68,245.82,244.39,245.71,9389.0,237.155,238.2599,236.8739,238.1533,9389.0
2022-04-06 10:00:00,245.67,245.93,245.1,245.41,11256.0,238.1146,238.3666,237.5621,237.8625,11256.0
2022-04-06 10:30:00,245.36,245.68,244.29,244.29,16142.0,237.8141,238.1242,236.777,236.777,16142.0
2022-04-06 11:00:00,244.24,245.77,244.19,245.5,15586.0,236.7285,238.2115,236.6801,237.9498,15586.0
2022-04-06 11:30:00,245.74,247.16,245.72,246.72,12002.0,238.1824,239.5587,238.163,239.1323,12002.0
2022-04-06 12:00:00,246.62,246.71,245.62,246.26,4472.0,239.0353,239.1226,238.0661,238.6864,4472.0
2022-04-06 12:30:00,246.16,247.04,246.16,247.01,4974.0,238.5895,239.4424,238.5895,239.4133,4974.0
2022-04-06 13:00:00,247.09,247.79,246.93,247.73,4272.0,239.4909,240.1694,239.3358,240.1112,4272.0
2022-04-06 13:30:00,247.68,248.55,247.68,248.27,16131.0,240.0627,240.906,240.0627,240.6346,16131.0
2022-04-06 14:00:00,248.08,248.75,246.33,247.39,19000.0,240.4504,241.0998,238.7543,239.7817,19000.0
2022-04-06 14:30:00,247.48,248.5,247.36,248.34,5590.0,239.8689,240.8575,239.7526,240.7024,5590.0
2022-04-06 15:00:00,248.5,248.75,247.27,247.3,9500.0,240.8575,241.0998,239.6653,239.6944,9500.0
2022-04-06 15:30:00,247.19,249.64,247.19,248.74,49769.0,239.5878,241.9625,239.5878,241.0901,49769.0
2022-04-07 09:30:00,248.57,249.6,247.87,249.18,13799.0,240.9254,241.9237,240.2469,241.5166,13799.0
2022-04-07 10:00:00,249.21,250.0,247.07,247.77,15040.0,241.5457,242.3114,239.4715,240.15,15040.0
2022-04-07 10:30:00,248.03,249.04,247.79,248.49,28420.0,240.402,241.3809,240.1694,240.8478,28420.0
2022-04-07 11:00:00,248.66,249.24,248.27,248.56,11327.0,241.0126,241.5748,240.6346,240.9157,11327.0
2022-04-07 11:30:00,248.51,249.41,248.16,249.17,10828.0,240.8672,241.7395,240.528,241.5069,10828.0
2022-04-07 12:00:00,249.37,250.0,249.37,249.42,12863.0,241.7008,242.3114,241.7008,241.7492,12863.0
2022-04-07 12:30:00,249.55,249.55,248.11,248.36,26819.0,241.8752,241.8752,240.4795,240.7218,26819.0
2022-04-07 13:00:00,248.27,249.32,248.24,249.32,7971.0,240.6346,241.6523,240.6055,241.6523,7971.0
2022-04-07 13:30:00,249.34,249.6,248.4,249.21,8658.0,241.6717,241.9237,240.7606,241.5457,8658.0
2022-04-07 14:00:00,249.19,249.45,248.77,248.91,13235.0,241.5263,241.7783,241.1192,241.2549,13235.0
2022-04-07 14:30:00,249.14,249.89,248.34,249.71,16797.0,241.4778,242.2048,240.7024,242.0303,16797.0
2022-04-07 15:00:00,249.7,250.34,249.24,249.27,28995.0,242.0206,242.6409,241.5748,241.6038,28995.0
2022-04-07 15:30:00,249.26,249.68,248.21,248.44,96795.0,241.5941,242.0012,240.5764,240.7994,96795.0
2022-04-08 09:30:00,248.25,248.42,246.75,247.2,8559.0,240.6152,240.78,239.1613,239.5975,8559.0
2022-04-08 10:00:00,246.9,247.49,245.94,246.41,51016.0,239.3067,239.8786,238.3762,238.8318,51016.0
2022-04-08 10:30:00,246.3,248.94,246.24,248.58,21148.0,238.7252,241.284,238.667,240.9351,21148.0
2022-04-08 11:00:00,248.78,249.54,248.32,249.54,11044.0,241.1289,241.8655,240.6831,241.8655,11044.0
2022-04-08 11:30:00,249.61,249.69,248.82,248.99,11848.0,241.9334,242.0109,241.1677,241.3324,11848.0
2022-04-08 12:00:00,249.0,250.25,248.95,250.25,11265.0,241.3421,242.5537,241.2937,242.5537,11265.0
2022-04-08 12:30:00,250.34,250.44,249.94,250.07,9048.0,242.6409,242.7379,242.2532,242.3792,9048.0
2022-04-08 13:00:00,250.07,250.11,249.55,249.74,6907.0,242.3792,242.418,241.8752,242.0594,6907.0
2022-04-08 13:30:00,249.56,249.83,249.46,249.66,5878.0,241.8849,242.1466,241.788,241.9818,5878.0
2022-04-08 14:00:00,249.77,250.68,249.72,250.0,6420.0,242.0885,242.9705,242.04,242.3114,6420.0
2022-04-08 14:30:00,249.88,250.71,249.88,250.56,8404.0,242.1951,242.9995,242.1951,242.8542,8404.0
2022-04-08 15:00:00,250.58,250.89,250.44,250.63,14898.0,242.8735,243.174,242.7379,242.922,14898.0
2022-04-08 15:30:00,250.71,250.75,248.75,249.3,60192.0,242.9995,243.0383,241.0998,241.6329,60192.0
2022-04-11 09:30:00,248.13,248.48,244.68,244.84,19894.0,240.4989,240.8381,237.155,237.3101,19894.0
2022-04-11 10:00:00,244.81,245.38,244.34,244.74,16064.0,237.281,237.8335,236.8255,237.2132,16064.0
2022-04-11 10:30:00,245.0,245.38,244.63,244.72,12321.0,237.4652,237.8335,237.1065,237.1938,12321.0
2022-04-11 11:00:00,245.0,246.42,244.44,246.24,11477.0,237.4652,238.8415,236.9224,238.667,11477.0
2022-04-11 11:30:00,246.68,248.52,246.68,248.36,13352.0,239.0935,240.8769,239.0935,240.7218,13352.0
2022-04-11 12:00:00,248.35,248.88,248.11,248.71,8073.0,240.7121,241.2258,240.4795,241.0611,8073.0
2022-04-11 12:30:00,248.72,248.91,247.76,248.59,5497.0,241.0707,241.2549,240.1403,240.9447,5497.0
2022-04-11 13:00:00,248.82,249.09,248.15,248.15,2622.0,241.1677,241.4294,240.5183,240.5183,2622.0
2022-04-11 13:30:00,248.52,248.81,248.05,248.43,7336.0,240.8769,241.158,240.4214,240.7897,7336.0
2022-04-11 14:00:00,248.33,248.33,246.79,247.46,13972.0,240.6927,240.6927,239.2001,239.8495,13972.0
2022-04-11 14:30:00,247.27,248.18,247.1,248.0,14426.0,239.6653,240.5474,239.5006,240.3729,14426.0
2022-04-11 15:00:00,247.9,247.94,246.85,247.01,6717.0,240.276,240.3147,239.2583,239.4133,6717.0
2022-04-11 15:30:00,246.98,247.29,246.17,247.23,42268.0,239.3843,239.6847,238.5992,239.6266,42268.0
2022-04-12 09:30:00,247.22,249.68,246.02,248.38,12262.0,239.6169,242.0012,238.4538,240.7412,12262.0
2022-04-12 10:00:00,248.97,249.38,247.46,248.79,8554.0,241.3131,241.7105,239.8495,241.1386,8554.0
2022-04-12 10:30:00,248.66,250.05,248.65,250.05,5603.0,241.0126,242.3598,241.0029,242.3598,5603.0
2022-04-12 11:00:00,250.18,251.08,249.77,250.52,9455.0,242.4858,243.3582,242.0885,242.8154,9455.0
2022-04-12 11:30:00,250.6,251.0,250.38,251.0,12748.0,242.8929,243.2806,242.6797,243.2806,12748.0
2022-04-12 12:00:00,251.13,251.69,250.56,250.7,17072.0,243.4066,243.9494,242.8542,242.9899,17072.0
2022-04-12 12:30:00,250.69,250.69,248.95,249.4,8671.0,242.9802,242.9802,241.2937,241.7298,8671.0
2022-04-12 13:00:00,249.18,249.88,248.85,249.27,9326.0,241.5166,242.1951,241.1968,241.6038,9326.0
2022-04-12 13:30:00,249.21,249.72,248.04,248.13,7567.0,241.5457,242.04,240.4117,240.4989,7567.0
2022-04-12 14:00:00,248.24,248.69,247.79,247.82,12329.0,240.6055,241.0417,240.1694,240.1984,12329.0
2022-04-12 14:30:00,247.71,248.02,247.38,247.66,10063.0,240.0918,240.3923,239.772,240.0433,10063.0
2022-04-12 15:00:00,247.52,247.7,245.91,245.95,23943.0,239.9077,240.0821,238.3472,238.3859,23943.0
2022-04-12 15:30:00,246.03,246.76,245.72,246.42,48455.0,238.4635,239.171,238.163,238.8415,48455.0
2022-04-13 09:30:00,246.28,248.76,246.28,247.18,4992.0,238.7058,241.1095,238.7058,239.5781,4992.0
2022-04-13 10:00:00,247.0,247.0,245.6,246.19,9924.0,239.4036,239.4036,238.0467,238.6186,9924.0
2022-04-13 10:30:00,246.04,246.61,245.72,246.26,4114.0,238.4732,239.0256,238.163,238.6864,4114.0
2022-04-13 11:00:00,246.37,247.04,246.24,246.63,6585.0,238.793,239.4424,238.667,239.045,6585.0
2022-04-13 11:30:00,246.64,246.87,246.27,246.61,7167.0,239.0547,239.2776,238.6961,239.0256,7167.0
2022-04-13 12:00:00,246.79,247.06,246.5,246.85,6198.0,239.2001,239.4618,238.919,239.2583,6198.0
2022-04-13 12:30:00,246.89,248.56,246.89,248.46,5066.0,239.297,240.9157,239.297,240.8187,5066.0
2022-04-13 13:00:00,248.7,248.86,248.36,248.37,4152.0,241.0514,241.2064,240.7218,240.7315,4152.0
2022-04-13 13:30:00,248.38,248.53,248.18,248.53,5142.0,240.7412,240.8866,240.5474,240.8866,5142.0
2022-04-13 14:00:00,248.58,249.31,248.55,249.12,4128.0,240.9351,241.6426,240.906,241.4584,4128.0
2022-04-13 14:30:00,249.19,250.66,249.14,250.43,13737.0,241.5263,242.9511,241.4778,242.7282,13737.0
2022-04-13 15:00:00,250.56,250.56,249.07,249.18,10080.0,242.8542,242.8542,241.41,241.5166,10080.0
2022-04-13 15:30:00,249.34,249.69,248.74,249.35,43786.0,241.6717,242.0109,241.0901,241.6814,43786.0
2022-04-14 09:30:00,250.43,251.17,247.9,248.9,27932.0,242.7282,243.4454,240.276,241.2452,27932.0
2022-04-14 10:00:00,248.87,248.87,247.16,247.29,22258.0,241.2161,241.2161,239.5587,239.6847,22258.0
2022-04-14 10:30:00,247.3,247.82,246.76,246.98,53539.0,239.6944,240.1984,239.171,239.3843,53539.0
2022-04-14 11:00:00,246.84,247.15,245.19,245.57,25047.0,239.2486,239.549,237.6493,238.0176,25047.0
2022-04-14 11:30:00,245.51,245.58,244.66,245.53,16505.0,237.9595,238.0273,237.1356,237.9789,16505.0
2022-04-14 12:00:00,245.56,245.56,244.13,244.35,17357.0,238.0079,238.0079,236.6219,236.8351,17357.0
2022-04-14 12:30:00,244.3,245.03,243.99,244.81,8776.0,236.7867,237.4942,236.4862,237.281,8776.0
2022-04-14 13:00:00,244.98,245.13,244.68,245.08,8571.0,237.4458,237.5912,237.155,237.5427,8571.0
2022-04-14 13:30:00,245.03,246.48,245.03,246.28,23381.0,237.4942,238.8996,237.4942,238.7058,23381.0
2022-04-14 14:00:00,246.26,246.77,246.03,246.42,16911.0,238.6864,239.1807,238.4635,238.8415,16911.0
2022-04-14 14:30:00,246.41,246.61,245.42,245.79,20618.0,238.8318,239.0256,237.8722,238.2309,20618.0
2022-04-14 15:00:00,245.68,245.99,245.49,245.49,11053.0,238.1242,238.4247,237.9401,237.9401,11053.0
2022-04-14 15:30:00,245.33,245.43,244.36,244.43,56967.0,237.785,237.8819,236.8448,236.9127,56967.0
2022-04-18 09:30:00,244.58,245.16,242.71,242.84,14664.0,237.0581,237.6202,235.2456,235.3716,14664.0
2022-04-18 10:00:00,242.45,243.24,241.94,242.62,16506.0,234.9936,235.7593,234.4993,235.1584,16506.0
2022-04-18 10:30:00,242.42,242.63,241.95,242.38,14909.0,234.9645,235.168,234.509,234.9257,14909.0
2022-04-18 11:00:00,242.38,242.74,241.46,241.97,9222.0,234.9257,235.2747,234.034,234.5283,9222.0
2022-04-18 11:30:00,241.78,242.03,241.45,241.78,3225.0,234.3442,234.5865,234.0243,234.3442,3225.0
2022-04-18 12:00:00,241.94,241.94,241.35,241.75,3862.0,234.4993,234.4993,233.9274,234.3151,3862.0
2022-04-18 12:30:00,241.78,242.4,241.54,242.36,10237.0,234.3442,234.9451,234.1116,234.9063,10237.0
2022-04-18 13:00:00,242.41,243.54,242.28,242.98,11104.0,234.9548,236.0501,234.8288,235.5073,11104.0
2022-04-18 13:30:00,242.9,243.69,242.89,243.22,11666.0,235.4297,236.1954,235.42,235.7399,11666.0
2022-04-18 14:00:00,243.18,243.3,242.27,242.33,10010.0,235.7011,235.8174,234.8191,234.8773,10010.0
2022-04-18 14:30:00,242.34,242.96,242.34,242.42,11258.0,234.887,235.4879,234.887,234.9645,11258.0
2022-04-18 15:00:00,242.5,242.5,241.47,241.48,6092.0,235.042,235.042,234.0437,234.0534,6092.0
2022-04-18 15:30:00,241.38,241.99,240.99,241.9,55074.0,233.9565,234.5477,233.5785,234.4605,55074.0
2022-04-19 09:30:00,243.46,245.9,242.66,245.7,13785.0,235.9725,238.3375,235.1971,238.1436,13785.0
2022-04-19 10:00:00,246.02,247.79,245.96,247.78,7828.0,238.4538,240.1694,238.3956,240.1597,7828.0
2022-04-19 10:30:00,247.7,247.7,246.83,247.16,7082.0,240.0821,240.0821,239.2389,239.5587,7082.0
2022-04-19 11:00:00,247.21,248.02,247.21,247.81,5928.0,239.6072,240.3923,239.6072,240.1887,5928.0
2022-04-19 11:30:00,247.54,247.85,247.36,247.61,5531.0,239.927,240.2275,239.7526,239.9949,5531.0
2022-04-19 12:00:00,247.71,248.5,247.68,247.71,4065.0,240.0918,240.8575,240.0627,240.0918,4065.0
2022-04-19 12:30:00,247.63,247.65,247.21,247.29,2911.0,240.0143,240.0337,239.6072,239.6847,2911.0
2022-04-19 13:00:00,247.21,247.27,246.44,246.51,3951.0,239.6072,239.6653,238.8609,238.9287,3951.0
2022-04-19 13:30:00,246.72,246.77,246.13,246.64,1908.0,239.1323,239.1807,238.5604,239.0547,1908.0
2022-04-19 14:00:00,246.35,246.53,246.04,246.04,3046.0,238.7736,238.9481,238.4732,238.4732,3046.0
2022-04-19 14:30:00,246.18,246.74,246.02,246.74,4735.0,238.6089,239.1516,238.4538,239.1516,4735.0
2022-04-19 15:00:00,246.81,247.72,246.8,247.35,8532.0,239.2195,240.1015,239.2098,239.7429,8532.0
2022-04-19 15:30:00,247.48,247.83,247.04,247.51,31314.0,239.8689,240.2081,239.4424,239.898,31314.0
2022-04-20 09:30:00,248.81,251.06,248.81,250.66,14639.0,241.158,243.3388,241.158,242.9511,14639.0
2022-04-20 10:00:00,250.91,253.8,250.87,253.67,23614.0,243.1934,245.9945,243.1546,245.8685,23614.0
2022-04-20 10:30:00,253.54,255.94,253.48,255.68,29350.0,245.7425,248.0687,245.6844,247.8167,29350.0
2022-04-20 11:00:00,255.42,255.42,254.23,254.8,18199.0,247.5647,247.5647,246.4113,246.9638,18199.0
2022-04-20 11:30:00,254.95,255.57,254.6,255.33,11701.0,247.1091,247.7101,246.7699,247.4775,11701.0
2022-04-20 12:00:00,255.29,255.71,254.6,254.61,13369.0,247.4387,247.8458,246.7699,246.7796,13369.0
2022-04-20 12:30:00,254.67,255.82,254.66,255.01,18776.0,246.8378,247.9524,246.8281,247.1673,18776.0
2022-04-20 13:00:00,255.14,255.22,254.54,254.56,3454.0,247.2933,247.3708,246.7118,246.7311,3454.0
2022-04-20 13:30:00,254.55,254.81,254.22,254.44,3068.0,246.7215,246.9735,246.4016,246.6148,3068.0
2022-04-20 14:00:00,254.33,254.33,253.39,253.39,1555.0,246.5082,246.5082,245.5971,245.5971,1555.0
2022-04-20 14:30:00,253.23,253.26,252.19,252.28,4259.0,245.442,245.4711,244.434,244.5213,4259.0
2022-04-20 15:00:00,252.58,253.63,252.57,253.48,4220.0,244.812,245.8297,244.8023,245.6844,4220.0
2022-04-20 15:30:00,253.39,253.56,252.7,252.92,31086.0,245.5971,245.7619,244.9283,245.1416,31086.0
2022-04-21 09:30:00,254.26,255.47,253.63,255.15,5986.0,246.4404,247.6132,245.8297,247.303,5986.0
2022-04-21 10:00:00,255.09,255.22,251.07,251.46,31200.0,247.2448,247.3708,243.3485,243.7265,31200.0
2022-04-21 10:30:00,252.19,252.28,251.78,252.11,10248.0,244.434,244.5213,244.0366,244.3565,10248.0
2022-04-21 11:00:00,252.11,252.68,251.85,252.29,4921.0,244.3565,244.909,244.1045,244.531,4921.0
2022-04-21 11:30:00,252.44,252.55,251.87,252.4,6277.0,244.6763,244.783,244.1239,244.6376,6277.0
2022-04-21 12:00:00,252.24,252.28,250.91,250.92,12147.0,244.4825,244.5213,243.1934,243.2031,12147.0
2022-04-21 12:30:00,250.8,251.17,249.87,250.09,9729.0,243.0868,243.4454,242.1854,242.3986,9729.0
2022-04-21 13:00:00,250.03,250.53,249.74,250.52,6545.0,242.3405,242.8251,242.0594,242.8154,6545.0
2022-04-21 13:30:00,250.47,250.85,249.99,250.65,10878.0,242.7669,243.1352,242.3017,242.9414,10878.0
2022-04-21 14:00:00,250.82,251.16,249.96,250.73,26235.0,243.1062,243.4357,242.2726,243.0189,26235.0
2022-04-21 14:30:00,250.66,251.36,249.44,249.56,5415.0,242.9511,243.6296,241.7686,241.8849,5415.0
2022-04-21 15:00:00,249.41,249.6,248.41,249.47,17080.0,241.7395,241.9237,240.7703,241.7977,17080.0
2022-04-21 15:30:00,249.43,249.44,247.32,247.86,64215.0,241.7589,241.7686,239.7138,240.2372,64215.0
2022-04-22 09:30:00,245.0,245.18,239.27,239.65,25952.0,237.4652,237.6396,231.9114,232.2797,25952.0
2022-04-22 10:00:00,239.61,239.66,237.63,238.17,18871.0,232.2409,232.2894,230.3218,230.8452,18871.0
2022-04-22 10:30:00,238.15,238.78,237.7,238.75,6263.0,230.8258,231.4364,230.3897,231.4074,6263.0
2022-04-22 11:00:00,238.57,240.86,238.51,240.66,8848.0,231.2329,233.4525,231.1748,233.2586,8848.0
2022-04-22 11:30:00,240.84,241.16,238.95,239.35,10608.0,233.4331,233.7433,231.6012,231.9889,10608.0
2022-04-22 12:00:00,239.17,239.17,238.05,238.22,28003.0,231.8145,231.8145,230.7289,230.8937,28003.0
2022-04-22 12:30:00,238.11,238.67,237.56,237.62,20238.0,230.7871,231.3298,230.254,230.3121,20238.0
2022-04-22 13:00:00,237.41,237.41,236.3,237.2,15395.0,230.1086,230.1086,229.0327,229.905,15395.0
2022-04-22 13:30:00,237.02,237.13,236.58,236.68,6574.0,229.7306,229.8372,229.3041,229.401,6574.0
2022-04-22 14:00:00,236.31,237.02,236.2,236.47,13954.0,229.0424,229.7306,228.9358,229.1975,13954.0
2022-04-22 14:30:00,236.51,236.62,234.93,235.26,9927.0,229.2363,229.3429,227.7049,228.0247,9927.0
2022-04-22 15:00:00,235.31,236.72,235.04,235.92,11114.0,228.0732,229.4398,227.8115,228.6644,11114.0
2022-04-22 15:30:00,236.04,236.7,233.09,233.45,75962.0,228.7807,229.4204,225.9214,226.2704,75962.0
2022-04-25 09:30:00,232.11,232.83,229.33,230.06,35629.0,224.9716,225.6694,222.2771,222.9846,35629.0
2022-04-25 10:00:00,229.98,232.02,229.97,231.15,36817.0,222.9071,224.8843,222.8974,224.0411,36817.0
2022-04-25 10:30:00,230.85,232.66,230.81,231.28,22023.0,223.7503,225.5047,223.7116,224.1671,22023.0
2022-04-25 11:00:00,231.53,233.54,231.1,233.08,10020.0,224.4094,226.3576,223.9926,225.9117,10020.0
2022-04-25 11:30:00,233.09,233.36,231.75,232.31,4554.0,225.9214,226.1831,224.6227,225.1654,4554.0
2022-04-25 12:00:00,232.69,234.42,232.36,234.42,10558.0,225.5337,227.2105,225.2139,227.2105,10558.0
2022-04-25 12:30:00,234.01,234.85,233.89,234.34,8739.0,226.8131,227.6273,226.6968,227.133,8739.0
2022-04-25 13:00:00,234.64,235.38,233.71,234.71,9808.0,227.4238,228.141,226.5224,227.4916,9808.0
2022-04-25 13:30:00,234.56,235.68,234.54,235.38,7569.0,227.3462,228.4318,227.3268,228.141,7569.0
2022-04-25 14:00:00,235.22,237.08,235.08,237.08,6000.0,227.9859,229.7887,227.8502,229.7887,6000.0
2022-04-25 14:30:00,237.16,237.49,236.51,236.68,12454.0,229.8663,230.1861,229.2363,229.401,12454.0
2022-04-25 15:00:00,236.56,238.32,235.54,238.32,14107.0,229.2847,230.9906,228.2961,230.9906,14107.0
2022-04-25 15:30:00,238.51,238.91,237.88,238.27,49365.0,231.1748,231.5625,230.5641,230.9421,49365.0
2022-04-26 09:30:00,235.84,236.51,235.43,236.34,7926.0,228.5869,229.2363,228.1895,229.0715,7926.0
2022-04-26 10:00:00,235.9,236.42,234.21,235.59,3968.0,228.645,229.149,227.007,228.3446,3968.0
2022-04-26 10:30:00,235.09,235.49,234.39,234.69,6573.0,227.8599,228.2476,227.1815,227.4722,6573.0
2022-04-26 11:00:00,234.4,237.05,233.98,236.39,11601.0,227.1912,229.7597,226.7841,229.12,11601.0
2022-04-26 11:30:00,236.31,236.5,234.83,234.84,10646.0,229.0424,229.2266,227.6079,227.6176,10646.0
2022-04-26 12:00:00,234.92,236.05,234.59,236.05,9134.0,227.6952,228.7904,227.3753,228.7904,9134.0
2022-04-26 12:30:00,236.02,236.02,235.05,235.97,3948.0,228.7613,228.7613,227.8212,228.7129,3948.0
2022-04-26 13:00:00,236.0,236.0,234.51,234.56,4214.0,228.7419,228.7419,227.2978,227.3462,4214.0
2022-04-26 13:30:00,234.28,234.99,234.28,234.3,4243.0,227.0748,227.763,227.0748,227.0942,4243.0
2022-04-26 14:00:00,234.23,235.69,233.96,235.5,4781.0,227.0264,228.4415,226.7647,228.2573,4781.0
2022-04-26 14:30:00,235.38,235.84,235.01,235.67,4814.0,228.141,228.5869,227.7824,228.4221,4814.0
2022-04-26 15:00:00,235.56,235.67,234.12,234.53,5415.0,228.3155,228.4221,226.9198,227.3172,5415.0
2022-04-26 15:30:00,234.35,234.59,233.3,233.3,22706.0,227.1427,227.3753,226.125,226.125,22706.0
2022-04-27 09:30:00,233.84,235.81,232.73,234.74,5915.0,226.6484,228.5578,225.5725,227.5207,5915.0
2022-04-27 10:00:00,235.49,235.63,233.04,233.39,4976.0,228.2476,228.3833,225.873,226.2122,4976.0
2022-04-27 10:30:00,231.92,232.99,231.71,231.8,4446.0,224.7874,225.8245,224.5839,224.6711,4446.0
2022-04-27 11:00:00,231.86,232.52,231.34,232.04,14074.0,224.7293,225.369,224.2253,224.9037,14074.0
2022-04-27 11:30:00,232.03,233.24,231.88,232.97,7674.0,224.894,226.0668,224.7487,225.8051,7674.0
2022-04-27 12:00:00,232.89,233.86,232.62,233.86,4016.0,225.7276,226.6678,225.4659,226.6678,4016.0
2022-04-27 12:30:00,234.0,234.18,233.69,234.18,4340.0,226.8035,226.9779,226.503,226.9779,4340.0
2022-04-27 13:00:00,234.41,234.55,233.65,234.55,5723.0,227.2008,227.3365,226.4642,227.3365,5723.0
2022-04-27 13:30:00,234.78,235.47,234.17,235.21,2597.0,227.5595,228.2282,226.9682,227.9762,2597.0
2022-04-27 14:00:00,235.1,235.1,233.44,233.47,7774.0,227.8696,227.8696,226.2607,226.2898,7774.0
2022-04-27 14:30:00,233.76,234.11,232.28,232.28,8940.0,226.5708,226.9101,225.1364,225.1364,8940.0
2022-04-27 15:00:00,232.54,232.84,231.71,232.29,12209.0,225.3884,225.6791,224.5839,225.146,12209.0
2022-04-27 15:30:00,232.15,232.5,230.68,231.35,22165.0,225.0104,225.3496,223.5856,224.235,22165.0
2022-04-28 09:30:00,232.47,233.56,230.83,232.27,7180.0,225.3205,226.377,223.7309,225.1267,7180.0
2022-04-28 10:00:00,231.61,231.97,231.09,231.33,3867.0,224.487,224.8359,223.983,224.2156,3867.0
2022-04-28 10:30:00,231.12,231.12,229.9,230.5,3639.0,224.012,224.012,222.8295,223.4111,3639.0
2022-04-28 11:00:00,230.37,231.07,229.71,230.16,9925.0,223.2851,223.9636,222.6454,223.0816,9925.0
2022-04-28 11:30:00,230.37,230.7,229.83,230.23,4688.0,223.2851,223.6049,222.7617,223.1494,4688.0
2022-04-28 12:00:00,229.94,231.1,229.77,231.05,2022.0,222.8683,223.9926,222.7035,223.9442,2022.0
2022-04-28 12:30:00,231.02,232.52,231.02,231.51,9030.0,223.9151,225.369,223.9151,224.39,9030.0
2022-04-28 13:00:00,231.69,232.15,231.56,231.69,21774.0,224.5645,225.0104,224.4385,224.5645,21774.0
2022-04-28 13:30:00,231.73,232.25,231.11,231.11,16610.0,224.6033,225.1073,224.0023,224.0023,16610.0
2022-04-28 14:00:00,231.3,232.03,231.15,232.02,4029.0,224.1865,224.894,224.0411,224.8843,4029.0
2022-04-28 14:30:00,232.05,232.44,231.55,232.22,3463.0,224.9134,225.2914,224.4288,225.0782,3463.0
2022-04-28 15:00:00,232.27,232.54,232.02,232.28,8001.0,225.1267,225.3884,224.8843,225.1364,8001.0
2022-04-28 15:30:00,232.25,232.25,230.81,231.69,48540.0,225.1073,225.1073,223.7116,224.5645,48540.0
2022-04-29 09:30:00,229.64,230.1,227.88,229.03,11273.0,222.5775,223.0234,220.8717,221.9863,11273.0
2022-04-29 10:00:00,228.86,229.97,227.67,227.67,15426.0,221.8215,222.8974,220.6681,220.6681,15426.0
2022-04-29 10:30:00,227.65,227.67,226.71,226.8,25053.0,220.6487,220.6681,219.7377,219.8249,25053.0
2022-04-29 11:00:00,226.76,227.62,226.43,227.02,14630.0,219.7861,220.6197,219.4663,220.0381,14630.0
2022-04-29 11:30:00,227.26,227.94,227.12,227.12,13196.0,220.2707,220.9298,220.135,220.135,13196.0
2022-04-29 12:00:00,226.98,227.01,225.92,226.21,11462.0,219.9994,220.0284,218.972,219.253,11462.0
2022-04-29 12:30:00,226.14,226.18,225.39,225.39,8675.0,219.1852,219.224,218.4583,218.4583,8675.0
2022-04-29 13:00:00,225.82,227.23,225.65,226.71,11934.0,218.875,220.2417,218.7103,219.7377,11934.0
2022-04-29 13:30:00,227.1,227.7,226.22,226.76,12348.0,220.1157,220.6972,219.2627,219.7861,12348.0
2022-04-29 14:00:00,226.68,227.41,226.41,227.28,13521.0,219.7086,220.4161,219.4469,220.2901,13521.0
2022-04-29 14:30:00,227.07,227.08,225.32,225.39,10369.0,220.0866,220.0963,218.3904,218.4583,10369.0
2022-04-29 15:00:00,225.42,225.68,224.14,224.39,15674.0,218.4873,218.7393,217.2467,217.489,15674.0
2022-04-29 15:30:00,224.38,225.36,223.25,223.9,87129.0,217.4793,218.4292,216.3841,217.0141,87129.0
2022-05-02 09:30:00,225.3,226.56,222.99,224.4,22627.0,218.371,219.5923,216.1321,217.4987,22627.0
2022-05-02 10:00:00,224.01,225.48,222.7,225.17,23242.0,217.1207,218.5455,215.851,218.245,23242.0
2022-05-02 10:30:00,225.28,225.55,223.47,223.71,45764.0,218.3516,218.6133,216.5973,216.8299,45764.0
2022-05-02 11:00:00,223.13,223.27,221.74,221.85,19434.0,216.2678,216.4035,214.9205,215.0271,19434.0
2022-05-02 11:30:00,222.38,222.85,221.81,222.17,7321.0,215.5408,215.9964,214.9884,215.3373,7321.0
2022-05-02 12:00:00,222.22,222.58,221.16,222.15,6264.0,215.3857,215.7347,214.3583,215.3179,6264.0
2022-05-02 12:30:00,222.2,222.49,220.4,220.73,7598.0,215.3664,215.6474,213.6217,213.9416,7598.0
2022-05-02 13:00:00,220.73,222.22,220.33,222.22,13218.0,213.9416,215.3857,213.5539,215.3857,13218.0
2022-05-02 13:30:00,222.12,222.21,220.11,220.36,12201.0,215.2888,215.3761,213.3406,213.5829,12201.0
2022-05-02 14:00:00,220.43,221.56,219.84,220.46,12328.0,213.6508,214.746,213.0789,213.6799,12328.0
2022-05-02 14:30:00,220.27,221.05,219.43,220.63,10318.0,213.4957,214.2517,212.6815,213.8446,10318.0
2022-05-02 15:00:00,220.73,223.6,220.57,223.02,16369.0,213.9416,216.7233,213.7865,216.1611,16369.0
2022-05-02 15:30:00,223.48,224.51,223.15,224.13,58796.0,216.607,217.6053,216.2871,217.237,58796.0
2022-05-03 09:30:00,224.84,226.18,224.14,224.87,14876.0,217.9252,219.224,217.2467,217.9542,14876.0
2022-05-03 10:00:00,224.53,225.26,223.98,224.79,6039.0,217.6247,218.3322,217.0916,217.8767,6039.0
2022-05-03 10:30:00,224.53,224.94,223.65,223.96,7977.0,217.6247,218.0221,216.7718,217.0722,7977.0
2022-05-03 11:00:00,224.11,226.51,224.1,226.13,13080.0,217.2176,219.5438,217.2079,219.1755,13080.0
2022-05-03 11:30:00,226.13,226.38,225.82,226.04,5236.0,219.1755,219.4178,218.875,219.0883,5236.0
2022-05-03 12:00:00,225.83,226.02,225.04,225.48,10906.0,218.8847,219.0689,218.119,218.5455,10906.0
2022-05-03 12:30:00,225.12,225.58,224.52,224.91,6327.0,218.1966,218.6424,217.615,217.993,6327.0
2022-05-03 13:00:00,225.03,226.33,224.9,225.69,22547.0,218.1093,219.3693,217.9833,218.749,22547.0
2022-05-03 13:30:00,225.71,225.88,225.06,225.2,15153.0,218.7684,218.9332,218.1384,218.2741,15153.0
2022-05-03 14:00:00,225.11,225.83,224.79,225.52,40900.0,218.1869,218.8847,217.8767,218.5843,40900.0
2022-05-03 14:30:00,225.82,226.83,225.34,226.83,4044.0,218.875,219.854,218.4098,219.854,4044.0
2022-05-03 15:00:00,226.5,227.34,226.07,226.58,9430.0,219.5341,220.3483,219.1173,219.6117,9430.0
2022-05-03 15:30:00,226.74,226.88,225.6,226.16,41867.0,219.7667,219.9024,218.6618,219.2046,41867.0
2022-05-04 09:30:00,225.95,226.11,223.78,224.38,8805.0,219.001,219.1561,216.8978,217.4793,8805.0
2022-05-04 10:00:00,223.58,226.44,222.89,225.98,8917.0,216.7039,219.476,216.0351,219.0301,8917.0
2022-05-04 10:30:00,225.86,226.91,225.22,226.91,4580.0,218.9138,219.9315,218.2935,219.9315,4580.0
2022-05-04 11:00:00,226.61,227.31,226.53,227.22,5606.0,219.6407,220.3192,219.5632,220.232,5606.0
2022-05-04 11:30:00,227.0,227.75,227.0,227.61,2490.0,220.0187,220.7457,220.0187,220.61,2490.0
2022-05-04 12:00:00,227.22,227.66,226.88,227.52,1009.0,220.232,220.6584,219.9024,220.5227,1009.0
2022-05-04 12:30:00,227.32,227.54,227.17,227.28,2473.0,220.3289,220.5421,220.1835,220.2901,2473.0
2022-05-04 13:00:00,227.26,227.64,226.7,226.71,5418.0,220.2707,220.6391,219.728,219.7377,5418.0
2022-05-04 13:30:00,226.65,227.04,226.45,227.0,4103.0,219.6795,220.0575,219.4857,220.0187,4103.0
2022-05-04 14:00:00,226.5,227.49,225.72,227.49,10168.0,219.5341,220.4937,218.7781,220.4937,10168.0
2022-05-04 14:30:00,227.14,231.05,225.32,230.84,15039.0,220.1544,223.9442,218.3904,223.7406,15039.0
2022-05-04 15:00:00,230.93,232.06,230.39,232.06,7578.0,223.8279,224.9231,223.3045,224.9231,7578.0
2022-05-04 15:30:00,232.2,233.38,231.98,232.36,41802.0,225.0588,226.2025,224.8456,225.2139,41802.0
2022-05-05 09:30:00,230.82,231.57,228.55,230.19,8939.0,223.7213,224.4482,221.5211,223.1106,8939.0
2022-05-05 10:00:00,230.17,230.68,227.98,228.19,8154.0,223.0912,223.5856,220.9686,221.1721,8154.0
2022-05-05 10:30:00,228.06,228.15,226.78,227.14,5313.0,221.0461,221.1334,219.8055,220.1544,5313.0
2022-05-05 11:00:00,227.5,227.5,225.96,226.26,30268.0,220.5034,220.5034,219.0107,219.3015,30268.0
2022-05-05 11:30:00,226.13,227.08,225.16,225.56,14414.0,219.1755,220.0963,218.2353,218.623,14414.0
2022-05-05 12:00:00,225.12,227.01,224.75,226.64,5886.0,218.1966,220.0284,217.8379,219.6698,5886.0
2022-05-05 12:30:00,226.75,227.4,225.97,227.0,7497.0,219.7764,220.4064,219.0204,220.0187,7497.0
2022-05-05 13:00:00,227.8,227.8,225.97,226.81,5101.0,220.7941,220.7941,219.0204,219.8346,5101.0
2022-05-05 13:30:00,226.48,226.9,225.88,226.02,10206.0,219.5147,219.9218,218.9332,219.0689,10206.0
2022-05-05 14:00:00,226.07,227.0,225.69,225.69,11211.0,219.1173,220.0187,218.749,218.749,11211.0
2022-05-05 14:30:00,225.54,227.16,225.4,226.61,10290.0,218.6036,220.1738,218.4679,219.6407,10290.0
2022-05-05 15:00:00,226.59,226.71,225.4,225.66,16305.0,219.6213,219.7377,218.4679,218.7199,16305.0
2022-05-05 15:30:00,225.57,227.34,225.14,227.04,64278.0,218.6327,220.3483,218.2159,220.0575,64278.0
2022-05-06 09:30:00,225.0,226.54,222.82,222.82,14296.0,218.0802,219.5729,215.9673,215.9673,14296.0
2022-05-06 10:00:00,222.74,224.17,221.34,223.75,10635.0,215.8898,217.2758,214.5328,216.8687,10635.0
2022-05-06 10:30:00,222.93,224.27,222.01,224.22,6840.0,216.0739,217.3727,215.1822,217.3242,6840.0
2022-05-06 11:00:00,223.92,224.43,223.0,223.05,28080.0,217.0335,217.5278,216.1418,216.1902,28080.0
2022-05-06 11:30:00,223.01,223.05,221.55,221.75,10951.0,216.1514,216.1902,214.7363,214.9302,10951.0
2022-05-06 12:00:00,221.74,222.79,221.46,222.38,12394.0,214.9205,215.9382,214.6491,215.5408,12394.0
2022-05-06 12:30:00,222.22,223.37,221.42,222.95,5551.0,215.3857,216.5004,214.6103,216.0933,5551.0
2022-05-06 13:00:00,222.92,223.11,221.99,222.46,8289.0,216.0642,216.2484,215.1628,215.6184,8289.0
2022-05-06 13:30:00,222.77,222.92,221.79,222.17,17268.0,215.9188,216.0642,214.969,215.3373,17268.0
2022-05-06 14:00:00,221.99,222.55,221.44,221.88,19584.0,215.1628,215.7056,214.6297,215.0562,19584.0
2022-05-06 14:30:00,221.88,223.82,221.39,223.31,10387.0,215.0562,216.9365,214.5813,216.4422,10387.0
2022-05-06 15:00:00,223.04,223.32,222.42,223.31,15640.0,216.1805,216.4519,215.5796,216.4422,15640.0
2022-05-06 15:30:00,223.1,225.66,223.08,224.61,95956.0,216.2387,218.7199,216.2193,217.7022,95956.0
2022-05-09 09:30:00,221.27,222.5,220.19,220.3,26395.0,214.465,215.6571,213.4182,213.5248,26395.0
2022-05-09 10:00:00,220.13,220.32,217.76,217.8,25597.0,213.36,213.5442,211.0629,211.1017,25597.0
2022-05-09 10:30:00,217.7,217.71,214.92,215.34,44511.0,211.0048,211.0144,208.3103,208.7173,44511.0
2022-05-09 11:00:00,215.0,215.95,214.93,215.33,16306.0,208.3878,209.3086,208.3199,208.7076,16306.0
2022-05-09 11:30:00,215.25,216.11,215.01,215.68,38221.0,208.6301,209.4637,208.3975,209.0469,38221.0
2022-05-09 12:00:00,215.64,216.75,214.77,215.73,45296.0,209.0081,210.084,208.1649,209.0953,45296.0
2022-05-09 12:30:00,215.61,215.82,214.34,214.93,14180.0,208.979,209.1826,207.7481,208.3199,14180.0
2022-05-09 13:00:00,214.73,215.64,214.26,215.09,11929.0,208.1261,209.0081,207.6705,208.475,11929.0
2022-05-09 13:30:00,215.75,215.96,214.39,215.15,19097.0,209.1147,209.3183,207.7966,208.5332,19097.0
2022-05-09 14:00:00,214.9,215.92,214.82,215.36,31170.0,208.2909,209.2795,208.2133,208.7367,31170.0
2022-05-09 14:30:00,215.16,215.89,214.85,215.51,22656.0,208.5429,209.2504,208.2424,208.8821,22656.0
2022-05-09 15:00:00,215.51,215.93,213.72,213.72,15718.0,208.8821,209.2892,207.1472,207.1472,15718.0
2022-05-09 15:30:00,213.76,213.88,212.33,213.35,88774.0,207.1859,207.3022,205.7999,206.7885,88774.0
2022-05-10 09:30:00,215.12,216.21,212.81,214.5,13555.0,208.5041,209.5606,206.2651,207.9032,13555.0
2022-05-10 10:00:00,214.9,214.95,213.24,214.16,26103.0,208.2909,208.3393,206.6819,207.5736,26103.0
2022-05-10 10:30:00,214.52,214.52,211.59,212.26,6490.0,207.9226,207.9226,205.0827,205.7321,6490.0
2022-05-10 11:00:00,212.16,212.8,210.7,210.95,6799.0,205.6351,206.2555,204.22,204.4623,6799.0
2022-05-10 11:30:00,210.43,211.46,210.15,211.37,3381.0,203.9583,204.9567,203.6869,204.8694,3381.0
2022-05-10 12:00:00,212.03,212.56,211.4,212.0,7948.0,205.5091,206.0228,204.8985,205.4801,7948.0
2022-05-10 12:30:00,212.06,212.3,211.41,211.94,20969.0,205.5382,205.7708,204.9082,205.4219,20969.0
2022-05-10 13:00:00,211.76,213.0,211.76,212.78,46757.0,205.2474,206.4493,205.2474,206.2361,46757.0
2022-05-10 13:30:00,212.86,215.81,212.86,215.63,15307.0,206.3136,209.1729,206.3136,208.9984,15307.0
2022-05-10 14:00:00,215.59,216.61,215.28,215.47,25584.0,208.9596,209.9483,208.6592,208.8433,25584.0
2022-05-10 14:30:00,215.24,215.27,214.04,214.59,9414.0,208.6204,208.6495,207.4573,207.9904,9414.0
2022-05-10 15:00:00,214.78,215.8,214.49,214.64,14686.0,208.1746,209.1632,207.8935,208.0389,14686.0
2022-05-10 15:30:00,214.65,215.46,214.04,215.3,71425.0,208.0486,208.8336,207.4573,208.6786,71425.0
2022-05-11 09:30:00,214.72,218.37,213.98,218.13,8170.0,208.1164,211.6541,207.3992,211.4215,8170.0
2022-05-11 10:00:00,217.94,218.18,216.43,217.48,16427.0,211.2374,211.47,209.7738,210.7915,16427.0
2022-05-11 10:30:00,217.14,218.3,216.21,216.48,19627.0,210.462,211.5863,209.5606,209.8223,19627.0
2022-05-11 11:00:00,216.56,217.52,216.31,217.52,20157.0,209.8998,210.8303,209.6575,210.8303,20157.0
2022-05-11 11:30:00,217.72,219.11,217.67,218.35,13431.0,211.0241,212.3714,210.9757,211.6348,13431.0
2022-05-11 12:00:00,218.1,219.07,217.97,218.06,21176.0,211.3925,212.3326,211.2664,211.3537,21176.0
2022-05-11 12:30:00,217.81,218.41,216.49,216.5,20533.0,211.1114,211.6929,209.832,209.8417,20533.0
2022-05-11 13:00:00,216.45,217.15,216.19,216.45,52344.0,209.7932,210.4717,209.5412,209.7932,52344.0
2022-05-11 13:30:00,216.22,216.52,214.08,214.08,13491.0,209.5703,209.861,207.4961,207.4961,13491.0
2022-05-11 14:00:00,214.24,215.91,214.23,215.46,21188.0,207.6512,209.2698,207.6415,208.8336,21188.0
2022-05-11 14:30:00,215.11,216.58,215.1,215.89,27148.0,208.4944,209.9192,208.4847,209.2504,27148.0
2022-05-11 15:00:00,215.83,216.08,214.0,214.0,24750.0,209.1923,209.4346,207.4185,207.4185,24750.0
2022-05-11 15:30:00,214.0,214.16,211.87,212.8,85700.0,207.4185,207.5736,205.3541,206.2555,85700.0
2022-05-12 09:30:00,213.16,218.0,209.06,213.77,22690.0,206.6044,211.2955,202.6305,207.1956,22690.0
2022-05-12 10:00:00,213.65,218.21,212.69,216.95,19793.0,207.0793,211.4991,206.1488,210.2778,19793.0
2022-05-12 10:30:00,216.95,219.89,216.19,219.74,20628.0,210.2778,213.1274,209.5412,212.982,20628.0
2022-05-12 11:00:00,219.68,221.62,219.65,220.43,33010.0,212.9239,214.8042,212.8948,213.6508,33010.0
2022-05-12 11:30:00,220.49,221.14,219.64,220.42,20190.0,213.7089,214.339,212.8851,213.6411,20190.0
2022-05-12 12:00:00,220.41,221.65,219.3,221.54,25582.0,213.6314,214.8333,212.5555,214.7267,25582.0
2022-05-12 12:30:00,221.55,222.87,221.28,222.14,20484.0,214.7363,216.0158,214.4747,215.3082,20484.0
2022-05-12 13:00:00,221.85,221.96,219.95,220.1,16048.0,215.0271,215.1337,213.1856,213.3309,16048.0
2022-05-12 13:30:00,220.33,220.57,219.08,219.14,29174.0,213.5539,213.7865,212.3423,212.4005,29174.0
2022-05-12 14:00:00,219.39,220.1,216.67,217.0,17219.0,212.6428,213.3309,210.0064,210.3263,17219.0
2022-05-12 14:30:00,216.98,217.07,215.0,215.0,17454.0,210.3069,210.3941,208.3878,208.3878,17454.0
2022-05-12 15:00:00,215.02,217.32,214.89,216.42,24292.0,208.4072,210.6364,208.2812,209.7641,24292.0
2022-05-12 15:30:00,216.51,218.69,216.5,218.4,91336.0,209.8514,211.9643,209.8417,211.6832,91336.0
2022-05-13 09:30:00,220.24,223.42,220.24,220.89,19586.0,213.4666,216.5488,213.4666,214.0966,19586.0
2022-05-13 10:00:00,221.07,222.09,219.96,220.66,16455.0,214.2711,215.2597,213.1952,213.8737,16455.0
2022-05-13 10:30:00,220.6,222.59,220.59,222.37,18282.0,213.8156,215.7444,213.8059,215.5311,18282.0
2022-05-13 11:00:00,222.34,222.4,221.34,221.46,10486.0,215.5021,215.5602,214.5328,214.6491,10486.0
2022-05-13 11:30:00,221.56,221.97,219.41,220.52,27087.0,214.746,215.1434,212.6622,213.738,27087.0
2022-05-13 12:00:00,220.45,220.83,219.38,219.78,9811.0,213.6702,214.0385,212.6331,213.0208,9811.0
2022-05-13 12:30:00,219.89,220.24,218.85,218.95,11421.0,213.1274,213.4666,212.1194,212.2163,11421.0
2022-05-13 13:00:00,219.48,219.76,218.43,218.54,13322.0,212.73,213.0014,211.7123,211.8189,13322.0
2022-05-13 13:30:00,218.26,218.82,217.75,217.75,8804.0,211.5475,212.0903,211.0532,211.0532,8804.0
2022-05-13 14:00:00,217.92,217.92,216.08,216.28,14912.0,211.218,211.218,209.4346,209.6284,14912.0
2022-05-13 14:30:00,216.39,217.24,216.26,216.81,22008.0,209.735,210.5589,209.609,210.1421,22008.0
2022-05-13 15:00:00,216.9,217.52,216.56,217.03,55862.0,210.2294,210.8303,209.8998,210.3554,55862.0
2022-05-13 15:30:00,217.0,217.22,215.5,215.78,73101.0,210.3263,210.5395,208.8724,209.1438,73101.0
2022-05-16 09:30:00,216.18,216.2,214.13,215.17,11595.0,209.5315,209.5509,207.5445,208.5526,11595.0
2022-05-16 10:00:00,215.15,218.13,215.0,218.08,16570.0,208.5332,211.4215,208.3878,211.3731,16570.0
2022-05-16 10:30:00,218.45,218.45,216.62,217.06,8444.0,211.7317,211.7317,209.958,210.3844,8444.0
2022-05-16 11:00:00,217.0,217.0,216.16,216.49,7029.0,210.3263,210.3263,209.5121,209.832,7029.0
2022-05-16 11:30:00,216.75,217.23,216.32,216.92,6163.0,210.084,210.5492,209.6672,210.2487,6163.0
2022-05-16 12:00:00,217.09,217.32,216.12,216.19,6193.0,210.4135,210.6364,209.4733,209.5412,6193.0
2022-05-16 12:30:00,216.05,216.4,215.5,216.07,7956.0,209.4055,209.7447,208.8724,209.4249,7956.0
2022-05-16 13:00:00,216.02,216.89,216.02,216.6,13854.0,209.3764,210.2197,209.3764,209.9386,13854.0
2022-05-16 13:30:00,216.9,217.1,216.61,217.06,14148.0,210.2294,210.4232,209.9483,210.3844,14148.0
2022-05-16 14:00:00,216.86,217.75,216.81,217.75,9242.0,210.1906,211.0532,210.1421,211.0532,9242.0
2022-05-16 14:30:00,217.86,218.15,217.63,217.82,12225.0,211.1598,211.4409,210.9369,211.1211,12225.0
2022-05-16 15:00:00,217.73,217.78,216.65,216.97,14035.0,211.0338,211.0823,209.987,210.2972,14035.0
2022-05-16 15:30:00,217.14,218.06,216.73,217.92,51434.0,210.462,211.3537,210.0646,211.218,51434.0
2022-05-17 09:30:00,220.14,221.58,217.4,218.75,16124.0,213.3697,214.7654,210.714,212.0225,16124.0
2022-05-17 10:00:00,218.43,219.74,218.37,219.18,8010.0,211.7123,212.982,211.6541,212.4392,8010.0
2022-05-17 10:30:00,219.36,219.74,218.69,219.38,8167.0,212.6137,212.982,211.9643,212.6331,8167.0
2022-05-17 11:00:00,219.43,220.39,219.27,220.37,9092.0,212.6815,213.612,212.5265,213.5926,9092.0
2022-05-17 11:30:00,220.42,220.57,219.95,220.13,10014.0,213.6411,213.7865,213.1856,213.36,10014.0
2022-05-17 12:00:00,220.48,220.48,219.51,220.28,4080.0,213.6993,213.6993,212.7591,213.5054,4080.0
2022-05-17 12:30:00,220.21,221.0,220.18,220.35,6268.0,213.4376,214.2033,213.4085,213.5733,6268.0
2022-05-17 13:00:00,220.3,221.44,220.02,220.17,15211.0,213.5248,214.6297,213.2534,213.3988,15211.0
2022-05-17 13:30:00,220.12,220.12,219.51,219.53,10583.0,213.3503,213.3503,212.7591,212.7785,10583.0
2022-05-17 14:00:00,219.27,220.38,219.06,219.63,8774.0,212.5265,213.6023,212.3229,212.8754,8774.0
2022-05-17 14:30:00,219.48,220.45,219.42,219.83,16610.0,212.73,213.6702,212.6719,213.0692,16610.0
2022-05-17 15:00:00,219.87,220.74,219.76,220.74,22452.0,213.108,213.9513,213.0014,213.9513,22452.0
2022-05-17 15:30:00,220.53,221.64,220.49,221.64,43308.0,213.7477,214.8236,213.7089,214.8236,43308.0
2022-05-18 09:30:00,219.45,219.92,218.47,219.61,11254.0,212.7009,213.1565,211.7511,212.856,11254.0
2022-05-18 10:00:00,219.78,220.07,219.1,219.12,3092.0,213.0208,213.3019,212.3617,212.3811,3092.0
2022-05-18 10:30:00,219.0,219.86,218.94,219.76,9127.0,212.2648,213.0983,212.2066,213.0014,9127.0
2022-05-18 11:00:00,219.78,219.91,218.95,218.96,5721.0,213.0208,213.1468,212.2163,212.226,5721.0
2022-05-18 11:30:00,219.06,219.53,218.68,218.69,4043.0,212.3229,212.7785,211.9546,211.9643,4043.0
2022-05-18 12:00:00,218.66,220.36,218.62,220.36,10728.0,211.9352,213.5829,211.8965,213.5829,10728.0
2022-05-18 12:30:00,220.44,220.62,220.08,220.28,4685.0,213.6605,213.835,213.3116,213.5054,4685.0
2022-05-18 13:00:00,220.28,220.35,219.32,219.58,7369.0,213.5054,213.5733,212.5749,212.8269,7369.0
2022-05-18 13:30:00,219.79,219.86,218.61,218.77,15316.0,213.0305,213.0983,211.8868,212.0418,15316.0
2022-05-18 14:00:00,218.88,219.23,218.74,219.15,7925.0,212.1485,212.4877,212.0128,212.4102,7925.0
2022-05-18 14:30:00,219.03,219.54,218.78,219.25,17683.0,212.2938,212.7882,212.0515,212.5071,17683.0
2022-05-18 15:00:00,219.38,219.57,218.53,218.65,13826.0,212.6331,212.8172,211.8092,211.9255,13826.0
2022-05-18 15:30:00,218.65,219.4,218.49,219.11,69179.0,211.9255,212.6525,211.7705,212.3714,69179.0
2022-05-19 09:30:00,218.17,221.24,218.13,220.36,24624.0,211.4603,214.4359,211.4215,213.5829,24624.0
2022-05-19 10:00:00,220.24,223.28,219.94,221.84,17915.0,213.4666,216.4131,213.1759,215.0174,17915.0
2022-05-19 10:30:00,222.09,222.24,220.31,220.66,19627.0,215.2597,215.4051,213.5345,213.8737,19627.0
2022-05-19 11:00:00,220.68,221.24,219.94,220.2,12476.0,213.8931,214.4359,213.1759,213.4279,12476.0
2022-05-19 11:30:00,220.46,222.37,220.35,221.3,11387.0,213.6799,215.5311,213.5733,214.494,11387.0
2022-05-19 12:00:00,221.12,221.81,221.02,221.2,12383.0,214.3196,214.9884,214.2226,214.3971,12383.0
2022-05-19 12:30:00,221.2,221.42,220.46,221.42,7424.0,214.3971,214.6103,213.6799,214.6103,7424.0
2022-05-19 13:00:00,221.43,221.43,220.42,221.18,9763.0,214.62,214.62,213.6411,214.3777,9763.0
2022-05-19 13:30:00,221.17,222.42,220.47,222.42,9379.0,214.368,215.5796,213.6896,215.5796,9379.0
2022-05-19 14:00:00,222.06,222.14,220.99,222.14,8029.0,215.2307,215.3082,214.1936,215.3082,8029.0
2022-05-19 14:30:00,222.14,223.38,222.0,223.29,10379.0,215.3082,216.5101,215.1725,216.4228,10379.0
2022-05-19 15:00:00,223.3,223.92,222.04,222.18,16060.0,216.4325,217.0335,215.2113,215.347,16060.0
2022-05-19 15:30:00,222.02,223.59,221.85,223.19,68682.0,215.1919,216.7136,215.0271,216.3259,68682.0
2022-05-20 09:30:00,225.69,225.69,222.58,224.51,18284.0,218.749,218.749,215.7347,217.6053,18284.0
2022-05-20 10:00:00,224.57,225.93,223.76,225.93,36827.0,217.6635,218.9816,216.8784,218.9816,36827.0
2022-05-20 10:30:00,225.82,226.66,225.33,225.52,27203.0,218.875,219.6892,218.4001,218.5843,27203.0
2022-05-20 11:00:00,225.49,225.65,223.91,224.65,20960.0,218.5552,218.7103,217.0238,217.741,20960.0
2022-05-20 11:30:00,224.79,225.38,224.14,224.5,11263.0,217.8767,218.4486,217.2467,217.5956,11263.0
2022-05-20 12:00:00,224.54,224.58,223.03,223.63,9575.0,217.6344,217.6732,216.1708,216.7524,9575.0
2022-05-20 12:30:00,223.75,223.98,223.04,223.22,11036.0,216.8687,217.0916,216.1805,216.355,11036.0
2022-05-20 13:00:00,223.14,223.31,221.66,221.66,8341.0,216.2774,216.4422,214.843,214.843,8341.0
2022-05-20 13:30:00,221.51,222.77,221.51,222.58,6711.0,214.6976,215.9188,214.6976,215.7347,6711.0
2022-05-20 14:00:00,222.54,222.54,221.29,221.64,8944.0,215.6959,215.6959,214.4843,214.8236,8944.0
2022-05-20 14:30:00,221.41,223.01,221.14,222.42,11301.0,214.6007,216.1514,214.339,215.5796,11301.0
2022-05-20 15:00:00,222.36,223.53,221.43,223.48,17513.0,215.5214,216.6555,214.62,216.607,17513.0
2022-05-20 15:30:00,223.55,226.04,223.34,225.96,78325.0,216.6748,219.0883,216.4713,219.0107,78325.0
2022-05-23 09:30:00,229.19,229.19,225.15,225.15,20260.0,222.1414,222.1414,218.2256,218.2256,20260.0
2022-05-23 10:00:00,224.45,225.39,223.65,225.16,13414.0,217.5472,218.4583,216.7718,218.2353,13414.0
2022-05-23 10:30:00,225.59,225.7,224.64,225.08,23117.0,218.6521,218.7587,217.7313,218.1578,23117.0
2022-05-23 11:00:00,225.26,227.23,225.26,227.23,11448.0,218.3322,220.2417,218.3322,220.2417,11448.0
2022-05-23 11:30:00,227.38,228.69,227.36,228.67,22041.0,220.3871,221.6568,220.3677,221.6374,22041.0
2022-05-23 12:00:00,228.69,229.6,228.54,228.61,15770.0,221.6568,222.5388,221.5114,221.5792,15770.0
2022-05-23 12:30:00,228.48,229.25,228.24,228.8,6928.0,221.4532,222.1995,221.2206,221.7634,6928.0
2022-05-23 13:00:00,228.77,228.82,226.86,227.59,4622.0,221.7343,221.7828,219.883,220.5906,4622.0
2022-05-23 13:30:00,227.55,228.7,227.55,228.7,7786.0,220.5518,221.6665,220.5518,221.6665,7786.0
2022-05-23 14:00:00,228.84,229.06,228.48,228.6,8543.0,221.8021,222.0154,221.4532,221.5695,8543.0
2022-05-23 14:30:00,228.59,228.59,227.59,227.77,5393.0,221.5598,221.5598,220.5906,220.7651,5393.0
2022-05-23 15:00:00,227.81,227.93,226.66,226.94,6849.0,220.8038,220.9201,219.6892,219.9606,6849.0
2022-05-23 15:30:00,226.87,227.89,226.87,227.56,38107.0,219.8927,220.8814,219.8927,220.5615,38107.0
2022-05-24 09:30:00,227.12,228.0,224.34,225.67,14100.0,220.135,220.988,217.4405,218.7296,14100.0
2022-05-24 10:00:00,225.81,226.07,224.0,225.04,7489.0,218.8653,219.1173,217.111,218.119,7489.0
2022-05-24 10:30:00,225.19,225.62,224.47,224.91,4626.0,218.2644,218.6812,217.5665,217.993,4626.0
2022-05-24 11:00:00,224.95,225.52,224.84,225.52,6404.0,218.0318,218.5843,217.9252,218.5843,6404.0
2022-05-24 11:30:00,225.75,227.0,225.75,226.62,6093.0,218.8072,220.0187,218.8072,219.6504,6093.0
2022-05-24 12:00:00,226.47,226.93,226.15,226.23,8351.0,219.505,219.9509,219.1949,219.2724,8351.0
2022-05-24 12:30:00,226.01,226.18,225.06,225.92,4273.0,219.0592,219.224,218.1384,218.972,4273.0
2022-05-24 13:00:00,225.87,226.54,225.63,226.27,5401.0,218.9235,219.5729,218.6909,219.3112,5401.0
2022-05-24 13:30:00,226.33,227.27,226.21,226.74,6823.0,219.3693,220.2804,219.253,219.7667,6823.0
2022-05-24 14:00:00,226.91,227.59,226.52,227.14,5612.0,219.9315,220.5906,219.5535,220.1544,5612.0
2022-05-24 14:30:00,226.98,227.61,225.93,226.41,6834.0,219.9994,220.61,218.9816,219.4469,6834.0
2022-05-24 15:00:00,226.39,227.73,226.38,227.43,16374.0,219.4275,220.7263,219.4178,220.4355,16374.0
2022-05-24 15:30:00,227.55,228.83,227.5,228.67,59408.0,220.5518,221.7925,220.5034,221.6374,59408.0
2022-05-25 09:30:00,228.24,229.2,226.45,227.41,14984.0,221.2206,222.1511,219.4857,220.4161,14984.0
2022-05-25 10:00:00,227.25,228.45,227.18,228.29,8837.0,220.261,221.4241,220.1932,221.2691,8837.0
2022-05-25 10:30:00,228.34,229.0,227.93,228.55,11263.0,221.3175,221.9572,220.9201,221.5211,11263.0
2022-05-25 11:00:00,228.62,228.62,227.42,228.21,6905.0,221.5889,221.5889,220.4258,221.1915,6905.0
2022-05-25 11:30:00,228.22,228.33,227.47,228.0,5475.0,221.2012,221.3078,220.4743,220.988,5475.0
2022-05-25 12:00:00,228.07,228.33,227.6,227.84,6871.0,221.0558,221.3078,220.6003,220.8329,6871.0
2022-05-25 12:30:00,228.16,228.16,227.23,227.46,3917.0,221.1431,221.1431,220.2417,220.4646,3917.0
2022-05-25 13:00:00,227.45,228.5,227.16,228.5,12767.0,220.4549,221.4726,220.1738,221.4726,12767.0
2022-05-25 13:30:00,228.64,228.95,228.45,228.59,9624.0,221.6083,221.9088,221.4241,221.5598,9624.0
2022-05-25 14:00:00,228.52,229.78,227.68,228.79,10904.0,221.492,222.7132,220.6778,221.7537,10904.0
2022-05-25 14:30:00,228.98,229.38,228.29,229.21,6413.0,221.9378,222.3255,221.2691,222.1608,6413.0
2022-05-25 15:00:00,229.32,230.25,229.32,229.99,7036.0,222.2674,223.1688,222.2674,222.9168,7036.0
2022-05-25 15:30:00,229.97,230.07,228.06,228.42,59844.0,222.8974,222.9943,221.0461,221.3951,59844.0
2022-05-26 09:30:00,230.07,230.8,229.41,230.06,9146.0,222.9943,223.7019,222.3546,222.9846,9146.0
2022-05-26 10:00:00,230.0,230.46,229.14,229.18,5006.0,222.9265,223.3723,222.0929,222.1317,5006.0
2022-05-26 10:30:00,229.03,230.07,228.89,230.05,3649.0,221.9863,222.9943,221.8506,222.9749,3649.0
2022-05-26 11:00:00,230.41,230.55,229.81,229.83,6092.0,223.3239,223.4596,222.7423,222.7617,6092.0
2022-05-26 11:30:00,229.65,229.92,228.93,229.21,3879.0,222.5872,222.8489,221.8894,222.1608,3879.0
2022-05-26 12:00:00,229.07,229.43,228.97,229.2,2078.0,222.0251,222.374,221.9282,222.1511,2078.0
2022-05-26 12:30:00,229.81,230.24,229.44,230.24,5473.0,222.7423,223.1591,222.3837,223.1591,5473.0
2022-05-26 13:00:00,230.84,231.17,230.55,230.55,2778.0,223.7406,224.0605,223.4596,223.4596,2778.0
2022-05-26 13:30:00,230.63,231.02,229.68,230.06,7926.0,223.5371,223.9151,222.6163,222.9846,7926.0
2022-05-26 14:00:00,230.02,230.26,229.56,230.23,6831.0,222.9459,223.1785,222.5,223.1494,6831.0
2022-05-26 14:30:00,230.1,230.48,229.61,230.39,6781.0,223.0234,223.3917,222.5485,223.3045,6781.0
2022-05-26 15:00:00,230.44,230.47,229.57,229.88,4767.0,223.3529,223.382,222.5097,222.8102,4767.0
2022-05-26 15:30:00,229.84,231.09,229.65,230.73,55682.0,222.7714,223.983,222.5872,223.634,55682.0
2022-05-27 09:30:00,232.24,233.7,231.64,233.41,9087.0,225.0976,226.5127,224.516,226.2316,9087.0
2022-05-27 10:00:00,233.26,235.31,233.26,234.85,7194.0,226.0862,228.0732,226.0862,227.6273,7194.0
2022-05-27 10:30:00,235.03,235.09,233.87,234.7,10477.0,227.8018,227.8599,226.6775,227.4819,10477.0
2022-05-27 11:00:00,234.7,235.02,234.47,234.59,6729.0,227.4819,227.7921,227.259,227.3753,6729.0
2022-05-27 11:30:00,234.64,235.79,234.64,235.76,4600.0,227.4238,228.5384,227.4238,228.5093,4600.0
2022-05-27 12:00:00,235.8,236.1,235.17,235.17,5927.0,228.5481,228.8389,227.9375,227.9375,5927.0
2022-05-27 12:30:00,235.3,235.78,235.07,235.78,3614.0,228.0635,228.5287,227.8405,228.5287,3614.0
2022-05-27 13:00:00,235.49,235.92,235.34,235.58,16514.0,228.2476,228.6644,228.1022,228.3349,16514.0
2022-05-27 13:30:00,235.55,235.67,234.61,234.77,6223.0,228.3058,228.4221,227.3947,227.5498,6223.0
2022-05-27 14:00:00,234.74,234.83,234.24,234.36,4401.0,227.5207,227.6079,227.0361,227.1524,4401.0
2022-05-27 14:30:00,234.37,234.61,234.26,234.35,3782.0,227.1621,227.3947,227.0555,227.1427,3782.0
2022-05-27 15:00:00,234.51,234.91,234.46,234.5,7154.0,227.2978,227.6855,227.2493,227.2881,7154.0
2022-05-27 15:30:00,234.54,235.2,234.28,235.0,25699.0,227.3268,227.9666,227.0748,227.7727,25699.0
2022-05-31 09:30:00,232.51,234.26,229.13,229.43,32564.0,225.3593,227.0555,222.0832,222.374,32564.0
2022-05-31 10:00:00,229.37,229.93,228.59,228.59,22282.0,222.3158,222.8586,221.5598,221.5598,22282.0
2022-05-31 10:30:00,228.59,230.28,228.59,229.91,10531.0,221.5598,223.1979,221.5598,222.8392,10531.0
2022-05-31 11:00:00,229.86,229.88,229.0,229.2,6468.0,222.7908,222.8102,221.9572,222.1511,6468.0
2022-05-31 11:30:00,228.94,230.21,228.91,230.09,6366.0,221.8991,223.13,221.87,223.0137,6366.0
2022-05-31 12:00:00,230.17,230.32,228.9,228.95,10155.0,223.0912,223.2366,221.8603,221.9088,10155.0
2022-05-31 12:30:00,229.18,229.94,229.1,229.62,10700.0,222.1317,222.8683,222.0542,222.5582,10700.0
2022-05-31 13:00:00,229.59,229.89,229.01,229.22,7912.0,222.5291,222.8199,221.9669,222.1705,7912.0
2022-05-31 13:30:00,229.27,231.41,229.17,231.41,10030.0,222.2189,224.2931,222.122,224.2931,10030.0
2022-05-31 14:00:00,231.28,231.5,229.59,230.06,10551.0,224.1671,224.3803,222.5291,222.9846,10551.0
2022-05-31 14:30:00,230.02,230.97,229.16,229.4,20152.0,222.9459,223.8666,222.1123,222.3449,20152.0
2022-05-31 15:00:00,229.31,229.58,228.54,229.33,20150.0,222.2577,222.5194,221.5114,222.2771,20150.0
2022-05-31 15:30:00,229.31,229.96,228.03,228.18,101577.0,222.2577,222.8877,221.0171,221.1624,101577.0
2022-06-01 09:30:00,228.19,229.06,225.99,226.64,9054.0,221.1721,222.0154,219.0398,219.6698,9054.0
2022-06-01 10:00:00,226.49,226.61,222.12,222.31,82920.0,219.5244,219.6407,215.2888,215.473,82920.0
2022-06-01 10:30:00,222.19,222.6,221.01,221.37,26271.0,215.3567,215.7541,214.213,214.5619,26271.0
2022-06-01 11:00:00,221.24,221.24,219.45,220.08,51698.0,214.4359,214.4359,212.7009,213.3116,51698.0
2022-06-01 11:30:00,219.92,220.02,219.11,220.02,12165.0,213.1565,213.2534,212.3714,213.2534,12165.0
2022-06-01 12:00:00,220.1,220.54,218.84,218.9,33804.0,213.3309,213.7574,212.1097,212.1678,33804.0
2022-06-01 12:30:00,218.98,219.53,218.69,218.74,21502.0,212.2454,212.7785,211.9643,212.0128,21502.0
2022-06-01 13:00:00,218.85,220.64,218.85,220.58,13417.0,212.1194,213.8543,212.1194,213.7962,13417.0
2022-06-01 13:30:00,220.52,220.63,219.8,220.13,12351.0,213.738,213.8446,213.0402,213.36,12351.0
2022-06-01 14:00:00,220.11,221.0,219.82,220.78,8147.0,213.3406,214.2033,213.0596,213.99,8147.0
2022-06-01 14:30:00,220.69,221.39,220.44,220.58,19002.0,213.9028,214.5813,213.6605,213.7962,19002.0
2022-06-01 15:00:00,220.65,222.84,220.59,222.67,16245.0,213.864,215.9867,213.8059,215.8219,16245.0
2022-06-01 15:30:00,222.5,223.06,221.36,221.47,87527.0,215.6571,216.1999,214.5522,214.6588,87527.0
2022-06-02 09:30:00,221.9,221.9,217.67,217.71,21115.0,215.0756,215.0756,210.9757,211.0144,21115.0
2022-06-02 10:00:00,217.92,220.78,217.78,219.89,23964.0,211.218,213.99,211.0823,213.1274,23964.0
2022-06-02 10:30:00,220.15,221.72,220.15,221.72,7401.0,213.3794,214.9011,213.3794,214.9011,7401.0
2022-06-02 11:00:00,221.83,223.5,221.54,223.29,11559.0,215.0077,216.6264,214.7267,216.4228,11559.0
2022-06-02 11:30:00,223.31,224.14,223.17,223.31,6469.0,216.4422,217.2467,216.3065,216.4422,6469.0
2022-06-02 12:00:00,223.27,224.27,223.1,224.21,8187.0,216.4035,217.3727,216.2387,217.3145,8187.0
2022-06-02 12:30:00,224.24,224.57,223.91,223.93,6122.0,217.3436,217.6635,217.0238,217.0432,6122.0
2022-06-02 13:00:00,223.94,224.73,223.75,224.73,7682.0,217.0528,217.8185,216.8687,217.8185,7682.0
2022-06-02 13:30:00,224.86,225.45,224.83,225.24,6459.0,217.9446,218.5164,217.9155,218.3129,6459.0
2022-06-02 14:00:00,225.08,225.54,224.99,225.28,5420.0,218.1578,218.6036,218.0706,218.3516,5420.0
2022-06-02 14:30:00,225.23,225.98,225.23,225.36,6228.0,218.3032,219.0301,218.3032,218.4292,6228.0
2022-06-02 15:00:00,225.47,226.71,225.41,226.44,8283.0,218.5358,219.7377,218.4776,219.476,8283.0
2022-06-02 15:30:00,226.53,227.47,226.12,227.35,50859.0,219.5632,220.4743,219.1658,220.358,50859.0
2022-06-03 09:30:00,225.34,225.84,224.69,225.0,5115.0,218.4098,218.8944,217.7798,218.0802,5115.0
2022-06-03 10:00:00,225.56,225.6,224.57,224.58,13072.0,218.623,218.6618,217.6635,217.6732,13072.0
2022-06-03 10:30:00,224.67,225.01,223.3,223.96,5009.0,217.7604,218.0899,216.4325,217.0722,5009.0
2022-06-03 11:00:00,223.89,224.22,222.67,222.68,3934.0,217.0044,217.3242,215.8219,215.8316,3934.0
2022-06-03 11:30:00,222.68,223.22,222.66,222.81,3952.0,215.8316,216.355,215.8122,215.9576,3952.0
2022-06-03 12:00:00,222.78,223.15,222.19,222.86,5056.0,215.9285,216.2871,215.3567,216.0061,5056.0
2022-06-03 12:30:00,223.03,223.03,221.89,222.88,47599.0,216.1708,216.1708,215.0659,216.0254,47599.0
2022-06-03 13:00:00,222.77,223.36,221.64,221.81,31528.0,215.9188,216.4907,214.8236,214.9884,31528.0
2022-06-03 13:30:00,221.64,221.82,221.32,221.44,6104.0,214.8236,214.998,214.5134,214.6297,6104.0
2022-06-03 14:00:00,221.37,221.84,221.16,221.74,5605.0,214.5619,215.0174,214.3583,214.9205,5605.0
2022-06-03 14:30:00,221.84,221.91,221.35,221.71,5940.0,215.0174,215.0853,214.5425,214.8914,5940.0
2022-06-03 15:00:00,221.85,221.85,220.6,221.16,6747.0,215.0271,215.0271,213.8156,214.3583,6747.0
2022-06-03 15:30:00,221.11,221.13,219.77,220.53,64840.0,214.3099,214.3293,213.0111,213.7477,64840.0
2022-06-06 09:30:00,221.65,222.57,219.02,222.56,32482.0,214.8333,215.725,212.2842,215.7153,32482.0
2022-06-06 10:00:00,222.69,224.02,222.62,222.73,9831.0,215.8413,217.1304,215.7734,215.8801,9831.0
2022-06-06 10:30:00,222.73,224.0,222.72,223.39,10489.0,215.8801,217.111,215.8704,216.5198,10489.0
2022-06-06 11:00:00,223.14,223.91,221.83,222.49,7593.0,216.2774,217.0238,215.0077,215.6474,7593.0
2022-06-06 11:30:00,222.49,222.74,222.26,222.61,4359.0,215.6474,215.8898,215.4245,215.7637,4359.0
2022-06-06 12:00:00,222.56,222.56,221.6,221.6,2880.0,215.7153,215.7153,214.7848,214.7848,2880.0
2022-06-06 12:30:00,221.54,222.03,221.53,222.03,2578.0,214.7267,215.2016,214.717,215.2016,2578.0
2022-06-06 13:00:00,221.85,222.02,221.67,222.02,3498.0,215.0271,215.1919,214.8527,215.1919,3498.0
2022-06-06 13:30:00,221.99,222.79,221.99,222.6,4782.0,215.1628,215.9382,215.1628,215.7541,4782.0
2022-06-06 14:00:00,222.64,222.79,222.06,222.06,5057.0,215.7928,215.9382,215.2307,215.2307,5057.0
2022-06-06 14:30:00,222.16,222.67,222.15,222.44,3381.0,215.3276,215.8219,215.3179,215.599,3381.0
2022-06-06 15:00:00,222.45,222.52,221.76,221.76,5359.0,215.6087,215.6765,214.9399,214.9399,5359.0
2022-06-06 15:30:00,221.76,222.4,221.38,221.95,43306.0,214.9399,215.5602,214.5716,215.124,43306.0
2022-06-07 09:30:00,220.53,223.2,220.11,221.84,8803.0,213.7477,216.3356,213.3406,215.0174,8803.0
2022-06-07 10:00:00,222.12,222.79,221.1,222.55,8403.0,215.2888,215.9382,214.3002,215.7056,8403.0
2022-06-07 10:30:00,222.76,224.34,222.76,224.22,19944.0,215.9091,217.4405,215.9091,217.3242,19944.0
2022-06-07 11:00:00,224.0,224.23,223.65,223.8,10138.0,217.111,217.3339,216.7718,216.9172,10138.0
2022-06-07 11:30:00,223.76,224.1,223.3,223.72,11906.0,216.8784,217.2079,216.4325,216.8396,11906.0
2022-06-07 12:00:00,223.77,223.77,222.94,223.15,16399.0,216.8881,216.8881,216.0836,216.2871,16399.0
2022-06-07 12:30:00,223.13,224.21,223.08,224.14,12405.0,216.2678,217.3145,216.2193,217.2467,12405.0
2022-06-07 13:00:00,224.31,225.5,224.14,225.5,7731.0,217.4115,218.5649,217.2467,218.5649,7731.0
2022-06-07 13:30:00,225.69,226.16,225.68,226.07,6365.0,218.749,219.2046,218.7393,219.1173,6365.0
2022-06-07 14:00:00,225.9,226.5,225.89,226.24,3476.0,218.9526,219.5341,218.9429,219.2821,3476.0
2022-06-07 14:30:00,226.11,226.12,225.57,225.89,4756.0,219.1561,219.1658,218.6327,218.9429,4756.0
2022-06-07 15:00:00,226.05,226.22,225.49,225.78,8034.0,219.098,219.2627,218.5552,218.8363,8034.0
2022-06-07 15:30:00,225.7,227.21,225.7,227.18,60177.0,218.7587,220.2223,218.7587,220.1932,60177.0
2022-06-08 09:30:00,225.98,227.64,225.87,227.49,35194.0,219.0301,220.6391,218.9235,220.4937,35194.0
2022-06-08 10:00:00,227.21,228.0,226.76,227.3,53528.0,220.2223,220.988,219.7861,220.3095,53528.0
2022-06-08 10:30:00,227.12,229.06,226.73,228.58,42360.0,220.135,222.0154,219.757,221.5501,42360.0
2022-06-08 11:00:00,228.62,229.03,227.27,228.35,52311.0,221.5889,221.9863,220.2804,221.3272,52311.0
2022-06-08 11:30:00,228.53,229.5,228.08,229.29,34281.0,221.5017,222.4419,221.0655,222.2383,34281.0
2022-06-08 12:00:00,229.24,229.81,228.47,228.63,10048.0,222.1898,222.7423,221.4435,221.5986,10048.0
2022-06-08 12:30:00,228.58,228.73,227.16,227.88,41834.0,221.5501,221.6955,220.1738,220.8717,41834.0
2022-06-08 13:00:00,227.47,227.88,227.16,227.88,6994.0,220.4743,220.8717,220.1738,220.8717,6994.0
2022-06-08 13:30:00,227.84,228.57,227.49,227.91,27849.0,220.8329,221.5405,220.4937,220.9008,27849.0
2022-06-08 14:00:00,227.95,228.46,227.22,227.37,32981.0,220.9395,221.4338,220.232,220.3774,32981.0
2022-06-08 14:30:00,227.42,228.49,227.0,228.21,16074.0,220.4258,221.4629,220.0187,221.1915,16074.0
2022-06-08 15:00:00,228.22,228.69,227.68,228.6,37926.0,221.2012,221.6568,220.6778,221.5695,37926.0
2022-06-08 15:30:00,228.64,229.98,227.74,227.86,137644.0,221.6083,222.9071,220.736,220.8523,137644.0
2022-06-09 09:30:00,225.3,225.83,221.99,223.59,32646.0,218.371,218.8847,215.1628,216.7136,32646.0
2022-06-09 10:00:00,223.4,224.43,222.23,223.67,17049.0,216.5295,217.5278,215.3954,216.7911,17049.0
2022-06-09 10:30:00,223.89,225.33,223.33,225.33,15956.0,217.0044,218.4001,216.4616,218.4001,15956.0
2022-06-09 11:00:00,225.02,225.24,224.13,225.15,10967.0,218.0996,218.3129,217.237,218.2256,10967.0
2022-06-09 11:30:00,224.73,225.32,224.31,225.0,12842.0,217.8185,218.3904,217.4115,218.0802,12842.0
2022-06-09 12:00:00,225.26,225.62,225.03,225.62,11471.0,218.3322,218.6812,218.1093,218.6812,11471.0
2022-06-09 12:30:00,225.55,225.89,225.45,225.86,7241.0,218.6133,218.9429,218.5164,218.9138,7241.0
2022-06-09 13:00:00,225.81,226.22,225.78,225.79,8033.0,218.8653,219.2627,218.8363,218.8459,8033.0
2022-06-09 13:30:00,225.96,226.59,225.95,226.54,13059.0,219.0107,219.6213,219.001,219.5729,13059.0
2022-06-09 14:00:00,226.86,226.86,225.3,225.3,5069.0,219.883,219.883,218.371,218.371,5069.0
2022-06-09 14:30:00,225.31,225.43,224.4,224.8,10966.0,218.3807,218.497,217.4987,217.8864,10966.0
2022-06-09 15:00:00,224.44,225.11,223.35,223.37,23040.0,217.5375,218.1869,216.481,216.5004,23040.0
2022-06-09 15:30:00,223.28,223.62,221.45,221.55,63796.0,216.4131,216.7427,214.6394,214.7363,63796.0
2022-06-10 09:30:00,218.09,219.19,216.09,218.45,24349.0,211.3828,212.4489,209.4443,211.7317,24349.0
2022-06-10 10:00:00,218.54,218.54,217.37,217.79,12470.0,211.8189,211.8189,210.6849,211.092,12470.0
2022-06-10 10:30:00,217.61,220.29,217.61,220.2,8811.0,210.9175,213.5151,210.9175,213.4279,8811.0
2022-06-10 11:00:00,220.53,221.93,220.01,221.06,7868.0,213.7477,215.1047,213.2437,214.2614,7868.0
2022-06-10 11:30:00,221.05,222.27,220.75,222.24,20057.0,214.2517,215.4342,213.961,215.4051,20057.0
2022-06-10 12:00:00,222.37,222.59,220.71,221.03,8645.0,215.5311,215.7444,213.9222,214.2323,8645.0
2022-06-10 12:30:00,221.23,222.53,221.1,222.53,9613.0,214.4262,215.6862,214.3002,215.6862,9613.0
2022-06-10 13:00:00,222.03,223.09,221.9,223.01,9325.0,215.2016,216.229,215.0756,216.1514,9325.0
2022-06-10 13:30:00,222.73,223.26,222.38,222.82,7024.0,215.8801,216.3938,215.5408,215.9673,7024.0
2022-06-10 14:00:00,223.02,223.99,222.62,223.57,6816.0,216.1611,217.1013,215.7734,216.6942,6816.0
2022-06-10 14:30:00,223.76,224.22,223.03,223.46,12287.0,216.8784,217.3242,216.1708,216.5876,12287.0
2022-06-10 15:00:00,223.59,223.81,222.62,223.58,13669.0,216.7136,216.9268,215.7734,216.7039,13669.0
2022-06-10 15:30:00,223.25,223.44,220.88,220.96,65386.0,216.3841,216.5682,214.087,214.1645,65386.0
2022-06-13 09:30:00,215.26,217.0,212.82,212.82,48989.0,209.0645,210.7544,206.6947,206.6947,48989.0
2022-06-13 10:00:00,212.6,213.6,212.41,213.49,28815.0,206.4811,207.4523,206.2965,207.3455,28815.0
2022-06-13 10:30:00,213.01,213.4,211.69,212.95,8234.0,206.8793,207.2581,205.5973,206.821,8234.0
2022-06-13 11:00:00,212.73,213.61,211.82,212.81,27064.0,206.6073,207.462,205.7235,206.685,27064.0
2022-06-13 11:30:00,213.0,213.31,212.35,212.35,10446.0,206.8696,207.1706,206.2383,206.2383,10446.0
2022-06-13 12:00:00,212.52,213.29,212.29,212.73,9942.0,206.4034,207.1512,206.18,206.6073,9942.0
2022-06-13 12:30:00,212.7,213.34,212.43,212.82,29052.0,206.5782,207.1998,206.316,206.6947,29052.0
2022-06-13 13:00:00,212.51,212.51,211.27,211.59,5238.0,206.3937,206.3937,205.1894,205.5001,5238.0
2022-06-13 13:30:00,211.43,213.26,211.02,212.92,7653.0,205.3448,207.1221,204.9466,206.7919,7653.0
2022-06-13 14:00:00,212.88,212.88,212.02,212.54,4649.0,206.753,206.753,205.9178,206.4228,4649.0
2022-06-13 14:30:00,212.53,213.24,212.09,212.27,10484.0,206.4131,207.1027,205.9858,206.1606,10484.0
2022-06-13 15:00:00,212.37,213.28,211.8,211.92,34553.0,206.2577,207.1415,205.7041,205.8207,34553.0
2022-06-13 15:30:00,211.59,211.96,210.05,211.36,34090.0,205.5001,205.8595,204.0045,205.2768,34090.0
2022-06-14 09:30:00,211.36,211.45,208.63,211.29,17608.0,205.2768,205.3642,202.6253,205.2088,17608.0
2022-06-14 10:00:00,210.89,211.07,209.0,209.0,7629.0,204.8203,204.9951,202.9847,202.9847,7629.0
2022-06-14 10:30:00,208.95,210.19,208.62,210.19,12666.0,202.9361,204.1404,202.6156,204.1404,12666.0
2022-06-14 11:00:00,210.06,210.44,208.22,208.77,14894.0,204.0142,204.3832,202.2271,202.7613,14894.0
2022-06-14 11:30:00,208.55,209.02,207.46,208.06,15746.0,202.5476,203.0041,201.489,202.0717,15746.0
2022-06-14 12:00:00,207.9,208.16,206.87,206.87,8853.0,201.9164,202.1689,200.916,200.916,8853.0
2022-06-14 12:30:00,206.93,207.24,206.05,206.22,21306.0,200.9743,201.2753,200.1196,200.2847,21306.0
2022-06-14 13:00:00,206.19,206.69,205.79,205.8,34164.0,200.2556,200.7412,199.8671,199.8768,34164.0
2022-06-14 13:30:00,205.68,206.17,204.58,204.58,18624.0,199.7602,200.2361,198.6919,198.6919,18624.0
2022-06-14 14:00:00,204.49,205.09,203.43,203.57,27480.0,198.6045,199.1872,197.575,197.711,27480.0
2022-06-14 14:30:00,203.56,203.56,201.7,201.81,64157.0,197.7013,197.7013,195.8948,196.0016,64157.0
2022-06-14 15:00:00,201.8,202.7,200.97,202.65,50161.0,195.9919,196.866,195.1858,196.8175,50161.0
2022-06-14 15:30:00,202.64,204.93,202.63,203.71,99562.0,196.8077,199.0318,196.798,197.8469,99562.0
2022-06-15 09:30:00,205.31,206.53,204.45,205.06,36789.0,199.4009,200.5858,198.5656,199.1581,36789.0
2022-06-15 10:00:00,205.24,205.27,202.65,203.58,29446.0,199.3329,199.362,196.8175,197.7207,29446.0
2022-06-15 10:30:00,203.52,204.53,203.0,204.05,29569.0,197.6624,198.6433,197.1574,198.1772,29569.0
2022-06-15 11:00:00,204.01,204.09,202.18,202.39,8294.0,198.1383,198.216,196.361,196.5649,8294.0
2022-06-15 11:30:00,202.31,202.35,200.68,201.2,14042.0,196.4872,196.5261,194.9042,195.4092,14042.0
2022-06-15 12:00:00,201.04,201.1,200.19,201.09,10754.0,195.2538,195.3121,194.4283,195.3024,10754.0
2022-06-15 12:30:00,201.06,201.31,200.43,201.08,23367.0,195.2732,195.516,194.6613,195.2926,23367.0
2022-06-15 13:00:00,200.94,201.24,200.09,200.74,14394.0,195.1567,195.448,194.3311,194.9624,14394.0
2022-06-15 13:30:00,200.61,201.36,200.57,201.35,44037.0,194.8362,195.5646,194.7973,195.5549,44037.0
2022-06-15 14:00:00,201.1,201.64,198.75,199.84,10407.0,195.3121,195.8365,193.0297,194.0883,10407.0
2022-06-15 14:30:00,199.54,202.96,197.63,200.56,63067.0,193.797,197.1185,191.9419,194.7876,63067.0
2022-06-15 15:00:00,200.86,204.2,200.61,204.2,34598.0,195.079,198.3228,194.8362,198.3228,34598.0
2022-06-15 15:30:00,204.03,204.78,201.97,202.26,89195.0,198.1577,198.8862,196.157,196.4387,89195.0
2022-06-16 09:30:00,198.12,198.78,196.83,197.58,19432.0,192.4178,193.0588,191.165,191.8934,19432.0
2022-06-16 10:00:00,197.76,197.76,195.56,196.0,17706.0,192.0682,192.0682,189.9315,190.3589,17706.0
2022-06-16 10:30:00,195.83,196.43,194.55,194.72,11147.0,190.1937,190.7765,188.9506,189.1157,11147.0
2022-06-16 11:00:00,194.72,196.12,194.24,196.02,13528.0,189.1157,190.4754,188.6495,190.3783,13528.0
2022-06-16 11:30:00,195.7,197.21,195.7,197.21,10484.0,190.0675,191.534,190.0675,191.534,10484.0
2022-06-16 12:00:00,197.44,197.44,194.96,195.79,26329.0,191.7574,191.7574,189.3488,190.1549,26329.0
2022-06-16 12:30:00,195.79,196.51,195.57,195.8,9698.0,190.1549,190.8542,189.9412,190.1646,9698.0
2022-06-16 13:00:00,195.99,196.64,195.37,196.31,6260.0,190.3491,190.9804,189.747,190.6599,6260.0
2022-06-16 13:30:00,196.21,196.21,194.53,194.53,15546.0,190.5628,190.5628,188.9312,188.9312,15546.0
2022-06-16 14:00:00,194.5,194.92,193.78,193.78,13201.0,188.902,189.3099,188.2027,188.2027,13201.0
2022-06-16 14:30:00,193.67,194.1,193.19,193.59,15469.0,188.0959,188.5135,187.6297,188.0182,15469.0
2022-06-16 15:00:00,193.78,195.42,193.6,195.14,15702.0,188.2027,189.7955,188.0279,189.5236,15702.0
2022-06-16 15:30:00,195.05,195.32,193.84,195.11,78224.0,189.4362,189.6984,188.261,189.4945,78224.0
2022-06-17 09:30:00,195.24,198.12,195.24,197.69,81001.0,189.6207,192.4178,189.6207,192.0002,81001.0
2022-06-17 10:00:00,197.88,198.04,194.57,195.39,11798.0,192.1847,192.3401,188.97,189.7664,11798.0
2022-06-17 10:30:00,195.56,195.75,194.57,195.57,7406.0,189.9315,190.116,188.97,189.9412,7406.0
2022-06-17 11:00:00,195.26,196.4,195.26,196.28,15839.0,189.6401,190.7473,189.6401,190.6308,15839.0
2022-06-17 11:30:00,196.41,196.72,195.31,195.7,15904.0,190.7571,191.0581,189.6887,190.0675,15904.0
2022-06-17 12:00:00,195.57,196.1,194.97,195.98,14123.0,189.9412,190.456,189.3585,190.3394,14123.0
2022-06-17 12:30:00,195.99,196.38,195.31,195.65,10060.0,190.3491,190.7279,189.6887,190.0189,10060.0
2022-06-17 13:00:00,196.08,196.44,195.5,195.5,7690.0,190.4365,190.7862,189.8732,189.8732,7690.0
2022-06-17 13:30:00,195.45,196.01,195.13,195.74,11056.0,189.8247,190.3686,189.5139,190.1063,11056.0
2022-06-17 14:00:00,195.79,196.01,195.54,195.57,5725.0,190.1549,190.3686,189.9121,189.9412,5725.0
2022-06-17 14:30:00,195.56,196.44,195.15,195.23,16263.0,189.9315,190.7862,189.5333,189.611,16263.0
2022-06-17 15:00:00,195.33,195.49,194.24,195.2,30659.0,189.7081,189.8635,188.6495,189.5819,30659.0
2022-06-17 15:30:00,195.14,195.26,192.4,192.65,135711.0,189.5236,189.6401,186.8625,187.1053,135711.0
2022-06-21 09:30:00,195.64,196.31,192.99,196.31,20513.0,190.0092,190.6599,187.4355,190.6599,20513.0
2022-06-21 10:00:00,196.33,196.78,195.4,196.78,21824.0,190.6794,191.1164,189.7761,191.1164,21824.0
2022-06-21 10:30:00,197.13,197.99,196.64,197.78,7331.0,191.4563,192.2916,190.9804,192.0876,7331.0
2022-06-21 11:00:00,197.75,197.75,196.06,196.78,10636.0,192.0585,192.0585,190.4171,191.1164,10636.0
2022-06-21 11:30:00,196.8,197.13,196.68,196.77,6538.0,191.1358,191.4563,191.0193,191.1067,6538.0
2022-06-21 12:00:00,196.71,197.2,196.7,197.09,5176.0,191.0484,191.5243,191.0387,191.4175,5176.0
2022-06-21 12:30:00,197.06,197.16,196.7,196.73,7351.0,191.3883,191.4855,191.0387,191.0678,7351.0
2022-06-21 13:00:00,196.84,196.9,195.98,196.05,6677.0,191.1747,191.2329,190.3394,190.4074,6677.0
2022-06-21 13:30:00,196.06,196.49,195.54,195.54,10476.0,190.4171,190.8347,189.9121,189.9121,10476.0
2022-06-21 14:00:00,195.58,195.86,195.32,195.5,22087.0,189.9509,190.2229,189.6984,189.8732,22087.0
2022-06-21 14:30:00,195.58,195.61,194.92,195.4,18847.0,189.9509,189.9801,189.3099,189.7761,18847.0
2022-06-21 15:00:00,195.52,196.01,195.51,195.75,14301.0,189.8927,190.3686,189.883,190.116,14301.0
2022-06-21 15:30:00,195.82,195.83,194.95,195.18,69190.0,190.184,190.1937,189.3391,189.5625,69190.0
2022-06-22 09:30:00,193.3,196.15,193.3,195.11,11366.0,187.7366,190.5045,187.7366,189.4945,11366.0
2022-06-22 10:00:00,194.87,197.22,194.86,196.91,7816.0,189.2614,191.5437,189.2517,191.2427,7816.0
2022-06-22 10:30:00,197.03,197.86,197.02,197.56,6184.0,191.3592,192.1653,191.3495,191.874,6184.0
2022-06-22 11:00:00,197.61,198.67,197.15,198.67,8920.0,191.9225,192.952,191.4758,192.952,8920.0
2022-06-22 11:30:00,198.67,199.07,198.04,198.43,12765.0,192.952,193.3405,192.3401,192.7189,12765.0
2022-06-22 12:00:00,198.48,199.31,198.07,198.84,15867.0,192.7675,193.5736,192.3693,193.1171,15867.0
2022-06-22 12:30:00,198.84,200.25,198.7,200.25,17901.0,193.1171,194.4865,192.9811,194.4865,17901.0
2022-06-22 13:00:00,200.33,200.4,199.85,200.08,6244.0,194.5642,194.6322,194.098,194.3214,6244.0
2022-06-22 13:30:00,200.16,200.9,199.91,200.72,9454.0,194.3991,195.1178,194.1563,194.943,9454.0
2022-06-22 14:00:00,200.77,201.77,200.74,201.24,12720.0,194.9916,195.9628,194.9624,195.448,12720.0
2022-06-22 14:30:00,201.37,201.65,200.92,201.34,11056.0,195.5743,195.8462,195.1372,195.5452,11056.0
2022-06-22 15:00:00,201.35,201.86,201.12,201.17,28863.0,195.5549,196.0502,195.3315,195.3801,28863.0
2022-06-22 15:30:00,201.25,201.82,200.83,200.84,77107.0,195.4577,196.0113,195.0498,195.0595,77107.0
2022-06-23 09:30:00,201.95,204.97,201.53,204.97,23350.0,196.1376,199.0707,195.7297,199.0707,23350.0
2022-06-23 10:00:00,205.07,205.28,203.04,203.4,12835.0,199.1678,199.3718,197.1962,197.5459,12835.0
2022-06-23 10:30:00,203.6,204.26,203.25,203.67,14676.0,197.7401,198.3811,197.4002,197.8081,14676.0
2022-06-23 11:00:00,203.66,203.95,203.0,203.22,6212.0,197.7984,198.08,197.1574,197.371,6212.0
2022-06-23 11:30:00,203.22,203.44,202.64,202.83,8941.0,197.371,197.5847,196.8077,196.9923,8941.0
2022-06-23 12:00:00,202.82,202.82,201.56,201.62,10684.0,196.9826,196.9826,195.7588,195.8171,10684.0
2022-06-23 12:30:00,201.48,201.48,199.98,200.53,9883.0,195.6811,195.6811,194.2243,194.7585,9883.0
2022-06-23 13:00:00,200.62,201.24,200.35,201.09,12841.0,194.8459,195.448,194.5837,195.3024,12841.0
2022-06-23 13:30:00,201.12,201.24,200.7,201.13,15701.0,195.3315,195.448,194.9236,195.3412,15701.0
2022-06-23 14:00:00,201.13,201.31,200.9,201.31,15445.0,195.3412,195.516,195.1178,195.516,15445.0
2022-06-23 14:30:00,201.3,202.45,201.27,202.45,41794.0,195.5063,196.6232,195.4772,196.6232,41794.0
2022-06-23 15:00:00,202.51,202.75,201.81,202.2,18544.0,196.6815,196.9146,196.0016,196.3804,18544.0
2022-06-23 15:30:00,202.23,203.24,202.23,202.41,60253.0,196.4095,197.3905,196.4095,196.5844,60253.0
2022-06-24 09:30:00,204.41,204.51,203.11,204.13,13223.0,198.5268,198.6239,197.2642,198.2549,13223.0
2022-06-24 10:00:00,204.34,205.0,203.8,204.31,19712.0,198.4588,199.0998,197.9344,198.4297,19712.0
2022-06-24 10:30:00,204.31,204.72,204.1,204.17,8482.0,198.4297,198.8279,198.2257,198.2937,8482.0
2022-06-24 11:00:00,204.14,205.57,203.98,205.57,15929.0,198.2646,199.6534,198.1092,199.6534,15929.0
2022-06-24 11:30:00,205.56,205.61,205.21,205.21,5292.0,199.6437,199.6923,199.3038,199.3038,5292.0
2022-06-24 12:00:00,205.09,205.26,204.55,204.62,4964.0,199.1872,199.3523,198.6628,198.7308,4964.0
2022-06-24 12:30:00,204.69,205.41,204.43,205.41,33124.0,198.7987,199.498,198.5462,199.498,33124.0
2022-06-24 13:00:00,205.86,205.89,204.76,204.76,8665.0,199.9351,199.9642,198.8667,198.8667,8665.0
2022-06-24 13:30:00,204.66,205.62,204.65,204.88,11059.0,198.7696,199.702,198.7599,198.9833,11059.0
2022-06-24 14:00:00,204.9,205.59,204.89,205.53,8075.0,199.0027,199.6728,198.993,199.6146,8075.0
2022-06-24 14:30:00,205.53,206.05,205.39,205.95,6309.0,199.6146,200.1196,199.4786,200.0225,6309.0
2022-06-24 15:00:00,206.15,206.61,206.02,206.56,22788.0,200.2167,200.6635,200.0905,200.6149,22788.0
2022-06-24 15:30:00,206.45,207.99,206.27,207.78,69859.0,200.5081,202.0038,200.3333,201.7998,69859.0
2022-06-27 09:30:00,208.03,208.03,206.17,207.36,15629.0,202.0426,202.0426,200.2361,201.3919,15629.0
2022-06-27 10:00:00,207.62,208.34,207.05,208.1,10500.0,201.6444,202.3437,201.0908,202.1106,10500.0
2022-06-27 10:30:00,208.18,208.6,207.63,208.53,7065.0,202.1883,202.5962,201.6541,202.5282,7065.0
2022-06-27 11:00:00,208.47,209.38,208.19,209.27,3739.0,202.4699,203.3538,202.198,203.2469,3739.0
2022-06-27 11:30:00,209.19,209.32,208.53,208.77,2577.0,203.1692,203.2955,202.5282,202.7613,2577.0
2022-06-27 12:00:00,208.6,209.04,208.53,208.53,2965.0,202.5962,203.0235,202.5282,202.5282,2965.0
2022-06-27 12:30:00,208.6,209.04,208.49,208.78,3888.0,202.5962,203.0235,202.4894,202.771,3888.0
2022-06-27 13:00:00,208.8,208.81,208.08,208.53,4925.0,202.7904,202.8002,202.0912,202.5282,4925.0
2022-06-27 13:30:00,208.39,208.62,207.88,208.01,2640.0,202.3922,202.6156,201.8969,202.0232,2640.0
2022-06-27 14:00:00,207.92,208.8,207.92,208.41,4903.0,201.9358,202.7904,201.9358,202.4117,4903.0
2022-06-27 14:30:00,208.42,208.82,208.34,208.54,3996.0,202.4214,202.8099,202.3437,202.5379,3996.0
2022-06-27 15:00:00,208.46,208.87,208.08,208.46,12017.0,202.4602,202.8584,202.0912,202.4602,12017.0
2022-06-27 15:30:00,208.47,208.52,207.34,207.91,32723.0,202.4699,202.5185,201.3725,201.9261,32723.0
2022-06-28 09:30:00,208.98,209.62,208.23,208.74,15248.0,202.9653,203.5868,202.2369,202.7322,15248.0
2022-06-28 10:00:00,208.43,208.57,207.85,208.49,8308.0,202.4311,202.5671,201.8678,202.4894,8308.0
2022-06-28 10:30:00,208.39,208.39,207.47,207.89,12394.0,202.3922,202.3922,201.4987,201.9066,12394.0
2022-06-28 11:00:00,207.88,207.88,206.39,206.39,9918.0,201.8969,201.8969,200.4498,200.4498,9918.0
2022-06-28 11:30:00,206.71,206.71,205.94,206.18,4816.0,200.7606,200.7606,200.0128,200.2459,4816.0
2022-06-28 12:00:00,205.95,206.55,205.33,206.29,7273.0,200.0225,200.6052,199.4203,200.3527,7273.0
2022-06-28 12:30:00,206.29,206.75,205.92,206.14,5789.0,200.3527,200.7995,199.9933,200.207,5789.0
2022-06-28 13:00:00,206.32,206.39,205.01,205.78,8041.0,200.3818,200.4498,199.1095,199.8574,8041.0
2022-06-28 13:30:00,205.78,205.79,205.06,205.34,6949.0,199.8574,199.8671,199.1581,199.43,6949.0
2022-06-28 14:00:00,205.44,205.66,204.58,204.72,6024.0,199.5272,199.7408,198.6919,198.8279,6024.0
2022-06-28 14:30:00,204.63,204.85,203.91,204.68,11184.0,198.7405,198.9541,198.0412,198.789,11184.0
2022-06-28 15:00:00,204.63,204.71,204.01,204.57,20909.0,198.7405,198.8182,198.1383,198.6822,20909.0
2022-06-28 15:30:00,204.51,204.92,204.18,204.57,85466.0,198.6239,199.0221,198.3034,198.6822,85466.0
2022-06-29 09:30:00,205.73,205.73,204.01,204.49,3809.0,199.8088,199.8088,198.1383,198.6045,3809.0
2022-06-29 10:00:00,204.51,206.61,204.51,206.51,7755.0,198.6239,200.6635,198.6239,200.5664,7755.0
2022-06-29 10:30:00,206.66,206.75,205.47,205.74,17558.0,200.712,200.7995,199.5563,199.8185,17558.0
2022-06-29 11:00:00,205.67,205.83,204.53,204.83,50190.0,199.7505,199.9059,198.6433,198.9347,50190.0
2022-06-29 11:30:00,204.71,205.68,204.7,205.68,13345.0,198.8182,199.7602,198.8085,199.7602,13345.0
2022-06-29 12:00:00,205.64,205.88,204.8,205.03,11446.0,199.7214,199.9545,198.9056,199.129,11446.0
2022-06-29 12:30:00,205.13,206.14,205.13,206.0,5967.0,199.2261,200.207,199.2261,200.071,5967.0
2022-06-29 13:00:00,206.17,207.05,205.94,206.09,12728.0,200.2361,201.0908,200.0128,200.1584,12728.0
2022-06-29 13:30:00,206.1,207.46,206.0,207.39,6051.0,200.1682,201.489,200.071,201.421,6051.0
2022-06-29 14:00:00,207.5,207.95,207.37,207.72,7104.0,201.5279,201.9649,201.4016,201.7415,7104.0
2022-06-29 14:30:00,207.47,207.69,207.17,207.69,5047.0,201.4987,201.7124,201.2074,201.7124,5047.0
2022-06-29 15:00:00,207.58,208.13,207.5,208.12,9432.0,201.6056,202.1397,201.5279,202.13,9432.0
2022-06-29 15:30:00,208.09,208.63,207.5,208.2,38020.0,202.1009,202.6253,201.5279,202.2077,38020.0
2022-06-30 09:30:00,206.3,206.69,204.39,205.64,11861.0,200.3624,200.7412,198.5074,199.7214,11861.0
2022-06-30 10:00:00,205.43,205.87,205.18,205.24,5922.0,199.5174,199.9448,199.2746,199.3329,5922.0
2022-06-30 10:30:00,205.12,206.68,205.12,206.47,15593.0,199.2164,200.7315,199.2164,200.5275,15593.0
2022-06-30 11:00:00,206.49,206.49,205.8,206.12,7823.0,200.5469,200.5469,199.8768,200.1876,7823.0
2022-06-30 11:30:00,206.19,207.87,206.1,207.85,10655.0,200.2556,201.8872,200.1682,201.8678,10655.0
2022-06-30 12:00:00,207.91,208.61,207.07,208.5,11534.0,201.9261,202.6059,201.1102,202.4991,11534.0
2022-06-30 12:30:00,208.52,209.0,208.15,208.44,8424.0,202.5185,202.9847,202.1592,202.4408,8424.0
2022-06-30 13:00:00,208.44,208.64,207.24,207.55,5657.0,202.4408,202.6351,201.2753,201.5764,5657.0
2022-06-30 13:30:00,207.48,208.16,207.32,207.76,9487.0,201.5084,202.1689,201.353,201.7804,9487.0
2022-06-30 14:00:00,207.83,208.5,207.7,208.27,11668.0,201.8484,202.4991,201.7221,202.2757,11668.0
2022-06-30 14:30:00,208.28,208.29,206.76,207.17,6193.0,202.2854,202.2951,200.8092,201.2074,6193.0
2022-06-30 15:00:00,206.97,207.06,205.48,206.5,19966.0,201.0131,201.1005,199.566,200.5566,19966.0
2022-06-30 15:30:00,206.52,207.04,205.02,206.42,83747.0,200.5761,201.0811,199.1192,200.4789,83747.0
2022-07-01 09:30:00,206.87,209.25,206.07,208.36,19007.0,200.916,203.2275,200.139,202.3631,19007.0
2022-07-01 10:00:00,209.04,209.62,206.1,206.35,30343.0,203.0235,203.5868,200.1682,200.411,30343.0
2022-07-01 10:30:00,205.83,208.03,205.1,207.47,8673.0,199.9059,202.0426,199.1969,201.4987,8673.0
2022-07-01 11:00:00,207.44,208.41,206.99,207.85,5030.0,201.4696,202.4117,201.0325,201.8678,5030.0
2022-07-01 11:30:00,207.85,208.39,207.14,207.4,9339.0,201.8678,202.3922,201.1782,201.4307,9339.0
2022-07-01 12:00:00,207.66,208.47,207.51,208.45,10775.0,201.6833,202.4699,201.5376,202.4505,10775.0
2022-07-01 12:30:00,208.42,208.46,207.25,207.25,4902.0,202.4214,202.4602,201.2851,201.2851,4902.0
2022-07-01 13:00:00,207.38,207.95,207.24,207.82,5978.0,201.4113,201.9649,201.2753,201.8387,5978.0
2022-07-01 13:30:00,208.01,208.97,207.86,208.97,6727.0,202.0232,202.9556,201.8775,202.9556,6727.0
2022-07-01 14:00:00,209.2,210.08,208.91,209.66,9894.0,203.1789,204.0336,202.8973,203.6257,9894.0
2022-07-01 14:30:00,209.79,209.97,209.59,209.88,2362.0,203.752,203.9268,203.5577,203.8394,2362.0
2022-07-01 15:00:00,209.71,210.78,209.51,210.66,7735.0,203.6743,204.7135,203.48,204.5969,7735.0
2022-07-01 15:30:00,210.68,211.84,210.6,211.15,51704.0,204.6163,205.743,204.5386,205.0728,51704.0
2022-07-05 09:30:00,208.28,208.28,204.15,204.48,11032.0,202.2854,202.2854,198.2743,198.5948,11032.0
2022-07-05 10:00:00,204.23,206.31,203.63,205.0,24774.0,198.352,200.3721,197.7692,199.0998,24774.0
2022-07-05 10:30:00,205.01,205.6,203.81,204.06,19050.0,199.1095,199.6825,197.9441,198.1869,19050.0
2022-07-05 11:00:00,204.09,204.95,203.73,204.3,10794.0,198.216,199.0513,197.8664,198.42,10794.0
2022-07-05 11:30:00,204.32,205.0,204.03,204.06,15686.0,198.4394,199.0998,198.1577,198.1869,15686.0
2022-07-05 12:00:00,204.12,204.88,203.91,204.73,8860.0,198.2451,198.9833,198.0412,198.8376,8860.0
2022-07-05 12:30:00,204.84,205.35,204.42,204.51,10592.0,198.9444,199.4397,198.5365,198.6239,10592.0
2022-07-05 13:00:00,204.58,205.34,204.58,205.04,17579.0,198.6919,199.43,198.6919,199.1387,17579.0
2022-07-05 13:30:00,205.15,205.8,205.1,205.59,17512.0,199.2455,199.8768,199.1969,199.6728,17512.0
2022-07-05 14:00:00,205.6,205.9,205.01,205.78,24218.0,199.6825,199.9739,199.1095,199.8574,24218.0
2022-07-05 14:30:00,205.99,207.01,205.76,206.87,7550.0,200.0613,201.052,199.8379,200.916,7550.0
2022-07-05 15:00:00,206.94,208.47,206.73,208.45,10646.0,200.984,202.4699,200.78,202.4505,10646.0
2022-07-05 15:30:00,208.52,208.94,207.99,208.82,37855.0,202.5185,202.9264,202.0038,202.8099,37855.0
2022-07-06 09:30:00,208.82,208.9,207.5,208.45,18903.0,202.8099,202.8876,201.5279,202.4505,18903.0
2022-07-06 10:00:00,208.18,209.04,207.42,208.76,7745.0,202.1883,203.0235,201.4502,202.7516,7745.0
2022-07-06 10:30:00,208.97,209.7,208.28,209.7,14597.0,202.9556,203.6645,202.2854,203.6645,14597.0
2022-07-06 11:00:00,209.77,210.31,209.11,209.69,12818.0,203.7325,204.257,203.0915,203.6548,12818.0
2022-07-06 11:30:00,209.66,210.92,209.45,210.83,8912.0,203.6257,204.8494,203.4217,204.762,8912.0
2022-07-06 12:00:00,210.89,211.05,209.86,209.89,5720.0,204.8203,204.9757,203.8199,203.8491,5720.0
2022-07-06 12:30:00,209.82,210.53,209.64,209.81,7723.0,203.7811,204.4707,203.6063,203.7714,7723.0
2022-07-06 13:00:00,209.71,210.16,209.23,209.27,6320.0,203.6743,204.1113,203.2081,203.2469,6320.0
2022-07-06 13:30:00,209.0,209.27,208.62,208.62,29622.0,202.9847,203.2469,202.6156,202.6156,29622.0
2022-07-06 14:00:00,208.52,210.46,208.2,210.36,19327.0,202.5185,204.4027,202.2077,204.3056,19327.0
2022-07-06 14:30:00,210.69,211.58,210.47,210.67,15516.0,204.6261,205.4904,204.4124,204.6066,15516.0
2022-07-06 15:00:00,210.65,210.88,210.18,210.63,18130.0,204.5872,204.8106,204.1307,204.5678,18130.0
2022-07-06 15:30:00,210.63,211.2,209.82,210.4,71094.0,204.5678,205.1214,203.7811,204.3444,71094.0
2022-07-07 09:30:00,210.56,211.24,209.6,211.24,14153.0,204.4998,205.1602,203.5674,205.1602,14153.0
2022-07-07 10:00:00,211.29,211.29,209.74,210.66,14512.0,205.2088,205.2088,203.7034,204.5969,14512.0
2022-07-07 10:30:00,210.81,211.42,210.45,211.33,8127.0,204.7426,205.335,204.393,205.2476,8127.0
2022-07-07 11:00:00,211.2,211.52,210.65,210.82,6594.0,205.1214,205.4322,204.5872,204.7523,6594.0
2022-07-07 11:30:00,210.74,211.01,210.51,210.54,2481.0,204.6746,204.9368,204.4512,204.4804,2481.0
2022-07-07 12:00:00,210.73,210.73,209.6,210.15,13912.0,204.6649,204.6649,203.5674,204.1016,13912.0
2022-07-07 12:30:00,210.42,210.67,209.97,210.23,1912.0,204.3638,204.6066,203.9268,204.1793,1912.0
2022-07-07 13:00:00,210.44,210.44,209.59,209.97,3495.0,204.3832,204.3832,203.5577,203.9268,3495.0
2022-07-07 13:30:00,209.9,209.9,209.07,209.18,28460.0,203.8588,203.8588,203.0527,203.1595,28460.0
2022-07-07 14:00:00,209.29,209.29,208.23,208.27,14650.0,203.2663,203.2663,202.2369,202.2757,14650.0
2022-07-07 14:30:00,208.32,208.32,207.43,207.67,19335.0,202.3243,202.3243,201.4599,201.693,19335.0
2022-07-07 15:00:00,207.71,208.68,207.62,207.83,13782.0,201.7318,202.6739,201.6444,201.8484,13782.0
2022-07-07 15:30:00,207.83,208.09,206.97,207.14,106266.0,201.8484,202.1009,201.0131,201.1782,106266.0
2022-07-08 09:30:00,207.28,209.18,207.28,207.98,15060.0,201.3142,203.1595,201.3142,201.994,15060.0
2022-07-08 10:00:00,207.98,209.38,207.63,209.38,17726.0,201.994,203.3538,201.6541,203.3538,17726.0
2022-07-08 10:30:00,209.68,210.25,209.21,209.73,22736.0,203.6451,204.1987,203.1886,203.6937,22736.0
2022-07-08 11:00:00,209.97,210.51,209.55,209.82,7592.0,203.9268,204.4512,203.5189,203.7811,7592.0
2022-07-08 11:30:00,209.8,209.92,208.93,209.23,17537.0,203.7617,203.8782,202.9167,203.2081,17537.0
2022-07-08 12:00:00,209.37,209.37,208.62,208.62,6346.0,203.344,203.344,202.6156,202.6156,6346.0
2022-07-08 12:30:00,208.67,208.83,208.31,208.69,8602.0,202.6642,202.8196,202.3146,202.6836,8602.0
2022-07-08 13:00:00,208.73,208.81,208.33,208.67,5594.0,202.7225,202.8002,202.334,202.6642,5594.0
2022-07-08 13:30:00,208.72,208.79,208.06,208.24,6319.0,202.7128,202.7807,202.0717,202.2466,6319.0
2022-07-08 14:00:00,208.34,208.91,208.28,208.9,3150.0,202.3437,202.8973,202.2854,202.8876,3150.0
2022-07-08 14:30:00,208.87,209.14,208.77,209.14,5092.0,202.8584,203.1207,202.7613,203.1207,5092.0
2022-07-08 15:00:00,209.19,209.86,209.16,209.16,14638.0,203.1692,203.8199,203.1401,203.1401,14638.0
2022-07-08 15:30:00,209.26,209.93,209.06,209.28,56571.0,203.2372,203.8879,203.043,203.2566,56571.0
2022-07-11 09:30:00,206.95,209.45,206.95,208.63,11002.0,200.9937,203.4217,200.9937,202.6253,11002.0
2022-07-11 10:00:00,208.5,208.91,207.7,207.96,22838.0,202.4991,202.8973,201.7221,201.9746,22838.0
2022-07-11 10:30:00,208.19,208.77,208.04,208.49,6611.0,202.198,202.7613,202.0523,202.4894,6611.0
2022-07-11 11:00:00,208.52,209.88,208.52,209.88,5140.0,202.5185,203.8394,202.5185,203.8394,5140.0
2022-07-11 11:30:00,209.67,209.71,209.12,209.55,4453.0,203.6354,203.6743,203.1012,203.5189,4453.0
2022-07-11 12:00:00,209.51,209.66,209.31,209.66,5520.0,203.48,203.6257,203.2858,203.6257,5520.0
2022-07-11 12:30:00,209.65,209.86,209.15,209.45,6467.0,203.616,203.8199,203.1304,203.4217,6467.0
2022-07-11 13:00:00,209.43,209.78,209.35,209.5,6549.0,203.4023,203.7422,203.3246,203.4703,6549.0
2022-07-11 13:30:00,209.52,210.31,209.47,210.16,5436.0,203.4897,204.257,203.4412,204.1113,5436.0
2022-07-11 14:00:00,210.17,210.18,209.4,209.65,7512.0,204.121,204.1307,203.3732,203.616,7512.0
2022-07-11 14:30:00,209.67,210.25,209.56,209.79,7547.0,203.6354,204.1987,203.5286,203.752,7547.0
2022-07-11 15:00:00,209.67,209.7,208.9,209.07,15279.0,203.6354,203.6645,202.8876,203.0527,15279.0
2022-07-11 15:30:00,209.14,209.33,208.64,209.16,71801.0,203.1207,203.3052,202.6351,203.1401,71801.0
2022-07-12 09:30:00,208.53,212.36,208.53,210.84,12188.0,202.5282,206.248,202.5282,204.7717,12188.0
2022-07-12 10:00:00,210.77,210.85,208.54,208.55,10351.0,204.7037,204.7814,202.5379,202.5476,10351.0
2022-07-12 10:30:00,208.46,209.89,208.46,209.36,13730.0,202.4602,203.8491,202.4602,203.3343,13730.0
2022-07-12 11:00:00,209.3,209.64,208.9,209.2,9565.0,203.2761,203.6063,202.8876,203.1789,9565.0
2022-07-12 11:30:00,209.43,209.57,208.88,209.57,5874.0,203.4023,203.5383,202.8681,203.5383,5874.0
2022-07-12 12:00:00,209.63,209.63,208.79,209.03,10152.0,203.5966,203.5966,202.7807,203.0138,10152.0
2022-07-12 12:30:00,209.23,209.23,207.98,208.5,8038.0,203.2081,203.2081,201.994,202.4991,8038.0
2022-07-12 13:00:00,208.61,208.63,207.8,208.28,7411.0,202.6059,202.6253,201.8192,202.2854,7411.0
2022-07-12 13:30:00,208.42,209.15,208.17,208.86,27666.0,202.4214,203.1304,202.1786,202.8487,27666.0
2022-07-12 14:00:00,208.9,209.43,208.58,208.63,13485.0,202.8876,203.4023,202.5768,202.6253,13485.0
2022-07-12 14:30:00,208.5,208.76,208.41,208.49,13208.0,202.4991,202.7516,202.4117,202.4894,13208.0
2022-07-12 15:00:00,208.49,208.49,207.33,207.42,36501.0,202.4894,202.4894,201.3628,201.4502,36501.0
2022-07-12 15:30:00,207.48,208.16,206.63,208.06,109714.0,201.5084,202.1689,200.6829,202.0717,109714.0
2022-07-13 09:30:00,205.02,207.65,205.02,206.44,27227.0,199.1192,201.6735,199.1192,200.4984,27227.0
2022-07-13 10:00:00,206.0,206.25,204.64,206.0,23655.0,200.071,200.3138,198.7502,200.071,23655.0
2022-07-13 10:30:00,206.27,207.14,205.95,206.38,6809.0,200.3333,201.1782,200.0225,200.4401,6809.0
2022-07-13 11:00:00,206.62,207.37,206.32,206.32,6453.0,200.6732,201.4016,200.3818,200.3818,6453.0
2022-07-13 11:30:00,206.45,206.87,206.41,206.41,3240.0,200.5081,200.916,200.4692,200.4692,3240.0
2022-07-13 12:00:00,206.21,206.74,206.16,206.74,2803.0,200.275,200.7897,200.2264,200.7897,2803.0
2022-07-13 12:30:00,206.84,207.18,206.67,207.01,2501.0,200.8869,201.2171,200.7218,201.052,2501.0
2022-07-13 13:00:00,207.2,207.68,206.91,207.04,1911.0,201.2365,201.7027,200.9548,201.0811,1911.0
2022-07-13 13:30:00,207.0,207.3,206.69,207.02,5579.0,201.0423,201.3336,200.7412,201.0617,5579.0
2022-07-13 14:00:00,206.61,207.11,205.88,207.1,7919.0,200.6635,201.1491,199.9545,201.1394,7919.0
2022-07-13 14:30:00,207.19,207.51,206.8,207.43,5708.0,201.2268,201.5376,200.848,201.4599,5708.0
2022-07-13 15:00:00,207.5,207.5,206.15,206.15,9115.0,201.5279,201.5279,200.2167,200.2167,9115.0
2022-07-13 15:30:00,206.29,206.3,205.07,205.42,48196.0,200.3527,200.3624,199.1678,199.5077,48196.0
2022-07-14 09:30:00,205.06,206.4,204.77,205.5,51798.0,199.1581,200.4595,198.8764,199.5854,51798.0
2022-07-14 10:00:00,205.56,206.12,204.58,204.83,54103.0,199.6437,200.1876,198.6919,198.9347,54103.0
2022-07-14 10:30:00,204.8,205.01,203.41,203.6,46979.0,198.9056,199.1095,197.5556,197.7401,46979.0
2022-07-14 11:00:00,203.7,204.09,203.32,203.47,13545.0,197.8372,198.216,197.4682,197.6139,13545.0
2022-07-14 11:30:00,203.46,205.3,203.17,205.3,16131.0,197.6041,199.3912,197.3225,199.3912,16131.0
2022-07-14 12:00:00,205.33,205.73,204.7,204.7,3185.0,199.4203,199.8088,198.8085,198.8085,3185.0
2022-07-14 12:30:00,204.89,205.1,203.93,204.85,6154.0,198.993,199.1969,198.0606,198.9541,6154.0
2022-07-14 13:00:00,204.79,205.26,204.55,205.12,3114.0,198.8959,199.3523,198.6628,199.2164,3114.0
2022-07-14 13:30:00,204.61,205.17,204.43,205.05,3331.0,198.721,199.2649,198.5462,199.1484,3331.0
2022-07-14 14:00:00,204.96,206.44,204.81,206.29,6414.0,199.061,200.4984,198.9153,200.3527,6414.0
2022-07-14 14:30:00,206.32,207.08,206.19,207.08,5718.0,200.3818,201.12,200.2556,201.12,5718.0
2022-07-14 15:00:00,207.09,207.11,206.48,207.05,6542.0,201.1297,201.1491,200.5372,201.0908,6542.0
2022-07-14 15:30:00,207.01,207.25,206.42,206.74,19210.0,201.052,201.2851,200.4789,200.7897,19210.0
2022-07-15 09:30:00,210.01,210.01,208.19,208.5,20090.0,203.9656,203.9656,202.198,202.4991,20090.0
2022-07-15 10:00:00,208.75,209.72,208.0,208.6,9443.0,202.7419,203.684,202.0135,202.5962,9443.0
2022-07-15 10:30:00,208.77,210.19,208.66,209.73,11752.0,202.7613,204.1404,202.6545,203.6937,11752.0
2022-07-15 11:00:00,209.66,210.41,209.66,209.77,5502.0,203.6257,204.3541,203.6257,203.7325,5502.0
2022-07-15 11:30:00,209.86,210.77,209.75,210.01,4847.0,203.8199,204.7037,203.7131,203.9656,4847.0
2022-07-15 12:00:00,210.26,210.3,209.81,209.81,3979.0,204.2084,204.2473,203.7714,203.7714,3979.0
2022-07-15 12:30:00,209.93,210.05,209.45,209.6,2705.0,203.8879,204.0045,203.4217,203.5674,2705.0
2022-07-15 13:00:00,209.66,210.22,209.15,209.56,6539.0,203.6257,204.1696,203.1304,203.5286,6539.0
2022-07-15 13:30:00,209.57,209.82,209.31,209.45,4918.0,203.5383,203.7811,203.2858,203.4217,4918.0
2022-07-15 14:00:00,209.2,209.98,209.2,209.51,3459.0,203.1789,203.9365,203.1789,203.48,3459.0
2022-07-15 14:30:00,209.68,210.01,209.39,209.4,5334.0,203.6451,203.9656,203.3635,203.3732,5334.0
2022-07-15 15:00:00,209.33,209.89,209.07,209.08,8541.0,203.3052,203.8491,203.0527,203.0624,8541.0
2022-07-15 15:30:00,209.06,209.55,208.68,209.44,41379.0,203.043,203.5189,202.6739,203.412,41379.0
2022-07-18 09:30:00,209.34,210.73,208.62,210.06,21888.0,203.3149,204.6649,202.6156,204.0142,21888.0
2022-07-18 10:00:00,209.89,210.51,209.79,210.12,12832.0,203.8491,204.4512,203.752,204.0725,12832.0
2022-07-18 10:30:00,210.16,210.79,209.96,210.54,13082.0,204.1113,204.7232,203.9171,204.4804,13082.0
2022-07-18 11:00:00,210.54,210.69,210.15,210.48,4658.0,204.4804,204.6261,204.1016,204.4221,4658.0
2022-07-18 11:30:00,210.5,210.71,210.13,210.25,6329.0,204.4415,204.6455,204.0822,204.1987,6329.0
2022-07-18 12:00:00,210.4,210.89,210.37,210.39,3883.0,204.3444,204.8203,204.3153,204.3347,3883.0
2022-07-18 12:30:00,210.38,210.63,210.19,210.4,4086.0,204.325,204.5678,204.1404,204.3444,4086.0
2022-07-18 13:00:00,210.33,210.46,209.97,210.19,5181.0,204.2764,204.4027,203.9268,204.1404,5181.0
2022-07-18 13:30:00,210.29,210.43,210.1,210.17,6256.0,204.2376,204.3735,204.053,204.121,6256.0
2022-07-18 14:00:00,210.14,210.27,209.25,209.44,16653.0,204.0919,204.2181,203.2275,203.412,16653.0
2022-07-18 14:30:00,209.35,209.54,208.72,208.85,5545.0,203.3246,203.5092,202.7128,202.839,5545.0
2022-07-18 15:00:00,208.83,209.1,208.17,208.17,7327.0,202.8196,203.0818,202.1786,202.1786,7327.0
2022-07-18 15:30:00,208.02,208.12,207.24,207.97,43577.0,202.0329,202.13,201.2753,201.9843,43577.0
2022-07-19 09:30:00,210.07,211.24,210.05,211.24,24546.0,204.0239,205.1602,204.0045,205.1602,24546.0
2022-07-19 10:00:00,211.51,211.84,210.42,211.53,20479.0,205.4225,205.743,204.3638,205.4419,20479.0
2022-07-19 10:30:00,211.62,212.13,210.83,210.89,32231.0,205.5293,206.0246,204.762,204.8203,32231.0
2022-07-19 11:00:00,210.82,211.19,210.5,211.02,7596.0,204.7523,205.1117,204.4415,204.9466,7596.0
2022-07-19 11:30:00,211.05,211.75,210.87,211.65,12291.0,204.9757,205.6555,204.8009,205.5584,12291.0
2022-07-19 12:00:00,211.89,212.54,211.34,212.44,5716.0,205.7915,206.4228,205.2573,206.3257,5716.0
2022-07-19 12:30:00,212.45,213.02,212.11,213.0,10342.0,206.3354,206.889,206.0052,206.8696,10342.0
2022-07-19 13:00:00,213.0,213.09,212.47,212.63,4329.0,206.8696,206.957,206.3548,206.5102,4329.0
2022-07-19 13:30:00,212.51,212.85,212.4,212.71,3517.0,206.3937,206.7239,206.2868,206.5879,3517.0
2022-07-19 14:00:00,212.82,213.13,212.19,212.22,38275.0,206.6947,206.9958,206.0829,206.112,38275.0
2022-07-19 14:30:00,212.29,212.68,212.06,212.06,46122.0,206.18,206.5588,205.9566,205.9566,46122.0
2022-07-19 15:00:00,212.12,212.81,212.11,212.52,22966.0,206.0149,206.685,206.0052,206.4034,22966.0
2022-07-19 15:30:00,212.51,213.22,212.27,212.8,60911.0,206.3937,207.0832,206.1606,206.6753,60911.0
2022-07-20 09:30:00,213.0,213.6,211.57,211.95,7229.0,206.8696,207.4523,205.4807,205.8498,7229.0
2022-07-20 10:00:00,212.43,213.95,212.39,213.95,6069.0,206.316,207.7922,206.2771,207.7922,6069.0
2022-07-20 10:30:00,213.77,214.14,213.45,214.06,11366.0,207.6174,207.9768,207.3066,207.8991,11366.0
2022-07-20 11:00:00,214.26,215.13,214.17,214.74,7615.0,208.0933,208.9383,208.0059,208.5595,7615.0
2022-07-20 11:30:00,214.62,215.16,214.59,215.09,10062.0,208.4429,208.9674,208.4138,208.8994,10062.0
2022-07-20 12:00:00,215.09,215.13,214.59,214.72,5476.0,208.8994,208.9383,208.4138,208.5401,5476.0
2022-07-20 12:30:00,214.7,214.98,213.88,214.37,5811.0,208.5206,208.7926,207.7242,208.2001,5811.0
2022-07-20 13:00:00,214.27,214.27,213.17,213.29,4014.0,208.103,208.103,207.0347,207.1512,4014.0
2022-07-20 13:30:00,213.65,214.63,212.94,212.94,12798.0,207.5009,208.4527,206.8113,206.8113,12798.0
2022-07-20 14:00:00,213.01,213.95,213.0,213.95,5644.0,206.8793,207.7922,206.8696,207.7922,5644.0
2022-07-20 14:30:00,213.81,213.9,213.03,213.35,4754.0,207.6563,207.7437,206.8987,207.2095,4754.0
2022-07-20 15:00:00,213.64,214.43,213.5,214.36,8231.0,207.4911,208.2584,207.3552,208.1904,8231.0
2022-07-20 15:30:00,214.33,214.35,213.28,213.32,22448.0,208.1613,208.1807,207.1415,207.1804,22448.0
2022-07-21 09:30:00,214.52,215.65,213.11,215.56,6350.0,208.3458,209.4433,206.9764,209.3559,6350.0
2022-07-21 10:00:00,215.54,216.18,215.03,215.75,21427.0,209.3365,209.958,208.8411,209.5404,21427.0
2022-07-21 10:30:00,215.75,217.1,215.75,217.06,6466.0,209.5404,210.8516,209.5404,210.8127,6466.0
2022-07-21 11:00:00,216.96,217.65,216.92,217.31,11977.0,210.7156,211.3857,210.6767,211.0555,11977.0
2022-07-21 11:30:00,217.61,218.06,217.05,217.42,2953.0,211.3469,211.7839,210.803,211.1624,2953.0
2022-07-21 12:00:00,217.36,218.58,217.26,218.55,9551.0,211.1041,212.289,211.007,212.2598,9551.0
2022-07-21 12:30:00,218.58,218.58,217.67,217.71,2102.0,212.289,212.289,211.4052,211.444,2102.0
2022-07-21 13:00:00,217.66,218.8,217.66,218.55,6578.0,211.3954,212.5026,211.3954,212.2598,6578.0
2022-07-21 13:30:00,218.88,219.3,218.77,219.13,15486.0,212.5803,212.9882,212.4735,212.8231,15486.0
2022-07-21 14:00:00,219.06,219.61,219.06,219.42,3818.0,212.7552,213.2893,212.7552,213.1048,3818.0
2022-07-21 14:30:00,219.31,219.61,219.03,219.34,9272.0,212.998,213.2893,212.726,213.0271,9272.0
2022-07-21 15:00:00,219.2,219.63,219.2,219.34,4293.0,212.8911,213.3087,212.8911,213.0271,4293.0
2022-07-21 15:30:00,219.22,219.81,218.8,219.71,38450.0,212.9105,213.4836,212.5026,213.3864,38450.0
2022-07-22 09:30:00,220.94,223.43,220.92,221.3,32456.0,214.581,216.9994,214.5616,214.9307,32456.0
2022-07-22 10:00:00,220.76,220.76,219.92,220.04,3866.0,214.4062,214.4062,213.5904,213.7069,3866.0
2022-07-22 10:30:00,219.86,219.99,218.6,218.67,6081.0,213.5321,213.6584,212.3084,212.3764,6081.0
2022-07-22 11:00:00,218.65,218.65,217.84,217.9,3823.0,212.357,212.357,211.5703,211.6285,3823.0
2022-07-22 11:30:00,217.91,217.91,217.19,217.73,4390.0,211.6383,211.6383,210.939,211.4634,4390.0
2022-07-22 12:00:00,217.9,218.27,217.59,218.09,3055.0,211.6285,211.9879,211.3275,211.8131,3055.0
2022-07-22 12:30:00,218.19,218.21,217.73,218.21,3096.0,211.9102,211.9296,211.4634,211.9296,3096.0
2022-07-22 13:00:00,218.13,218.3,217.62,217.62,5262.0,211.8519,212.017,211.3566,211.3566,5262.0
2022-07-22 13:30:00,217.12,217.26,216.89,217.26,1748.0,210.871,211.007,210.6476,211.007,1748.0
2022-07-22 14:00:00,217.16,217.16,216.67,216.8,2162.0,210.9098,210.9098,210.4339,210.5602,2162.0
2022-07-22 14:30:00,216.67,217.3,216.57,217.29,1809.0,210.4339,211.0458,210.3368,211.0361,1809.0
2022-07-22 15:00:00,217.18,217.41,216.85,217.33,10818.0,210.9293,211.1526,210.6088,211.0749,10818.0
2022-07-22 15:30:00,217.46,217.68,216.73,217.68,37374.0,211.2012,211.4149,210.4922,211.4149,37374.0
2022-07-25 09:30:00,217.94,218.32,216.47,218.32,7671.0,211.6674,212.0365,210.2397,212.0365,7671.0
2022-07-25 10:00:00,217.85,218.08,216.81,217.06,7228.0,211.58,211.8034,210.5699,210.8127,7228.0
2022-07-25 10:30:00,217.06,217.84,216.96,217.33,4782.0,210.8127,211.5703,210.7156,211.0749,4782.0
2022-07-25 11:00:00,217.44,217.63,217.12,217.63,3580.0,211.1818,211.3663,210.871,211.3663,3580.0
2022-07-25 11:30:00,217.66,218.16,217.59,218.1,3978.0,211.3954,211.8811,211.3275,211.8228,3978.0
2022-07-25 12:00:00,218.01,218.01,217.19,217.38,2423.0,211.7354,211.7354,210.939,211.1235,2423.0
2022-07-25 12:30:00,217.45,217.95,217.45,217.53,2949.0,211.1915,211.6771,211.1915,211.2692,2949.0
2022-07-25 13:00:00,217.55,217.97,217.55,217.73,2557.0,211.2886,211.6965,211.2886,211.4634,2557.0
2022-07-25 13:30:00,217.74,218.05,217.45,217.53,3280.0,211.4731,211.7742,211.1915,211.2692,3280.0
2022-07-25 14:00:00,217.39,217.69,217.38,217.55,2782.0,211.1332,211.4246,211.1235,211.2886,2782.0
2022-07-25 14:30:00,217.44,217.53,216.97,217.16,2411.0,211.1818,211.2692,210.7253,210.9098,2411.0
2022-07-25 15:00:00,217.14,217.32,216.66,217.17,4389.0,210.8904,211.0652,210.4242,210.9195,4389.0
2022-07-25 15:30:00,217.14,218.33,217.01,218.14,20925.0,210.8904,212.0462,210.7642,211.8616,20925.0
2022-07-26 09:30:00,217.94,218.18,216.88,217.88,24036.0,211.6674,211.9005,210.6379,211.6091,24036.0
2022-07-26 10:00:00,217.66,217.69,216.77,216.9,11004.0,211.3954,211.4246,210.5311,210.6573,11004.0
2022-07-26 10:30:00,216.9,217.28,216.41,217.28,8707.0,210.6573,211.0264,210.1814,211.0264,8707.0
2022-07-26 11:00:00,217.3,218.56,217.3,218.38,4025.0,211.0458,212.2695,211.0458,212.0947,4025.0
2022-07-26 11:30:00,218.32,218.82,218.31,218.68,5009.0,212.0365,212.5221,212.0267,212.3861,5009.0
2022-07-26 12:00:00,218.65,219.72,218.54,219.72,5382.0,212.357,213.3962,212.2501,213.3962,5382.0
2022-07-26 12:30:00,219.71,219.82,219.13,219.46,3556.0,213.3864,213.4933,212.8231,213.1436,3556.0
2022-07-26 13:00:00,219.31,219.53,218.96,219.41,3695.0,212.998,213.2116,212.658,213.0951,3695.0
2022-07-26 13:30:00,219.47,219.5,218.77,219.0,4851.0,213.1534,213.1825,212.4735,212.6969,4851.0
2022-07-26 14:00:00,219.13,219.49,218.86,218.86,3729.0,212.8231,213.1728,212.5609,212.5609,3729.0
2022-07-26 14:30:00,218.67,218.95,218.64,218.86,2162.0,212.3764,212.6483,212.3472,212.5609,2162.0
2022-07-26 15:00:00,218.77,219.02,218.57,218.91,19073.0,212.4735,212.7163,212.2793,212.6095,19073.0
2022-07-26 15:30:00,218.88,219.86,218.84,219.5,37051.0,212.5803,213.5321,212.5415,213.1825,37051.0
2022-07-27 09:30:00,221.13,221.18,219.73,220.74,34189.0,214.7656,214.8141,213.4059,214.3868,34189.0
2022-07-27 10:00:00,220.72,221.59,219.93,220.22,14438.0,214.3674,215.2123,213.6001,213.8818,14438.0
2022-07-27 10:30:00,220.4,220.96,219.76,220.4,7294.0,214.0566,214.6005,213.435,214.0566,7294.0
2022-07-27 11:00:00,220.47,220.67,220.24,220.4,5040.0,214.1246,214.3188,213.9012,214.0566,5040.0
2022-07-27 11:30:00,220.37,220.77,220.37,220.73,7973.0,214.0274,214.4159,214.0274,214.3771,7973.0
2022-07-27 12:00:00,220.65,221.18,220.48,221.02,8559.0,214.2994,214.8141,214.1343,214.6587,8559.0
2022-07-27 12:30:00,221.0,221.01,220.74,220.75,4440.0,214.6393,214.649,214.3868,214.3965,4440.0
2022-07-27 13:00:00,220.53,220.55,220.24,220.24,1203.0,214.1828,214.2023,213.9012,213.9012,1203.0
2022-07-27 13:30:00,220.56,220.67,219.46,219.73,3390.0,214.212,214.3188,213.1436,213.4059,3390.0
2022-07-27 14:00:00,219.76,220.45,219.62,220.26,5758.0,213.435,214.1051,213.299,213.9206,5758.0
2022-07-27 14:30:00,220.27,221.87,219.53,221.49,15051.0,213.9303,215.4843,213.2116,215.1152,15051.0
2022-07-27 15:00:00,221.66,222.64,221.59,222.56,14077.0,215.2803,216.2321,215.2123,216.1544,14077.0
2022-07-27 15:30:00,222.54,222.85,221.29,221.55,45280.0,216.135,216.4361,214.921,215.1735,45280.0
2022-07-28 09:30:00,222.22,222.89,220.31,222.01,8578.0,215.8242,216.4749,213.9692,215.6202,8578.0
2022-07-28 10:00:00,222.06,222.72,221.27,221.86,24544.0,215.6688,216.3098,214.9015,215.4746,24544.0
2022-07-28 10:30:00,221.71,223.52,221.68,223.34,8375.0,215.3289,217.0868,215.2997,216.912,8375.0
2022-07-28 11:00:00,223.48,223.71,222.85,223.67,10789.0,217.0479,217.2713,216.4361,217.2325,10789.0
2022-07-28 11:30:00,223.77,223.93,223.23,223.58,7172.0,217.3296,217.485,216.8051,217.1451,7172.0
2022-07-28 12:00:00,223.75,224.99,223.75,224.2,14814.0,217.3102,218.5145,217.3102,217.7472,14814.0
2022-07-28 12:30:00,224.16,224.44,223.81,224.19,5101.0,217.7084,217.9803,217.3684,217.7375,5101.0
2022-07-28 13:00:00,224.14,225.03,224.1,225.03,11958.0,217.6889,218.5533,217.6501,218.5533,11958.0
2022-07-28 13:30:00,224.99,225.87,224.98,225.87,6128.0,218.5145,219.3692,218.5048,219.3692,6128.0
2022-07-28 14:00:00,225.72,226.01,225.55,226.01,17788.0,219.2235,219.5051,219.0584,219.5051,17788.0
2022-07-28 14:30:00,226.04,226.12,224.92,225.28,50897.0,219.5343,219.612,218.4465,218.7961,50897.0
2022-07-28 15:00:00,225.26,225.71,225.21,225.29,22341.0,218.7767,219.2138,218.7281,218.8058,22341.0
2022-07-28 15:30:00,225.28,225.7,224.96,224.97,52270.0,218.7961,219.204,218.4853,218.4951,52270.0
2022-07-29 09:30:00,225.18,225.83,223.92,224.86,13564.0,218.699,219.3303,217.4753,218.3882,13564.0
2022-07-29 10:00:00,225.14,226.02,224.5,225.73,18479.0,218.6602,219.5148,218.0386,219.2332,18479.0
2022-07-29 10:30:00,225.9,226.26,224.49,224.59,10948.0,219.3983,219.7479,218.0289,218.126,10948.0
2022-07-29 11:00:00,224.61,225.08,224.37,224.57,10085.0,218.1454,218.6019,217.9123,218.1066,10085.0
2022-07-29 11:30:00,224.56,224.86,224.45,224.57,6329.0,218.0969,218.3882,217.99,218.1066,6329.0
2022-07-29 12:00:00,224.61,225.18,224.47,224.67,10006.0,218.1454,218.699,218.0094,218.2037,10006.0
2022-07-29 12:30:00,224.79,225.33,224.71,225.13,14029.0,218.3202,218.8447,218.2425,218.6504,14029.0
2022-07-29 13:00:00,225.21,225.21,224.74,224.74,6602.0,218.7281,218.7281,218.2717,218.2717,6602.0
2022-07-29 13:30:00,224.8,225.63,224.79,225.55,8842.0,218.3299,219.1361,218.3202,219.0584,8842.0
2022-07-29 14:00:00,225.55,226.41,225.44,226.24,7442.0,219.0584,219.8936,218.9515,219.7285,7442.0
2022-07-29 14:30:00,226.37,226.77,226.01,226.38,8513.0,219.8548,220.2432,219.5051,219.8645,8513.0
2022-07-29 15:00:00,226.43,227.0,226.04,226.62,30633.0,219.913,220.4666,219.5343,220.0976,30633.0
2022-07-29 15:30:00,226.63,226.85,225.47,225.72,64324.0,220.1073,220.3209,218.9807,219.2235,64324.0
2022-08-01 09:30:00,223.83,224.97,221.63,222.66,38157.0,217.3879,218.4951,215.2512,216.2515,38157.0
2022-08-01 10:00:00,222.6,223.65,221.49,221.53,24613.0,216.1933,217.213,215.1152,215.1541,24613.0
2022-08-01 10:30:00,221.62,223.68,221.59,223.68,14693.0,215.2415,217.2422,215.2123,217.2422,14693.0
2022-08-01 11:00:00,223.62,223.71,222.94,223.49,8655.0,217.1839,217.2713,216.5235,217.0577,8655.0
2022-08-01 11:30:00,223.26,223.88,223.15,223.42,7033.0,216.8343,217.4364,216.7274,216.9897,7033.0
2022-08-01 12:00:00,223.36,223.45,222.86,223.34,7904.0,216.9314,217.0188,216.4458,216.912,7904.0
2022-08-01 12:30:00,223.5,223.77,223.24,223.65,2662.0,217.0674,217.3296,216.8148,217.213,2662.0
2022-08-01 13:00:00,223.53,223.53,222.7,222.7,12018.0,217.0965,217.0965,216.2904,216.2904,12018.0
2022-08-01 13:30:00,222.48,222.71,222.18,222.26,3537.0,216.0767,216.3001,215.7854,215.8631,3537.0
2022-08-01 14:00:00,222.36,222.93,222.03,222.42,7624.0,215.9602,216.5138,215.6397,216.0184,7624.0
2022-08-01 14:30:00,222.41,222.8,221.98,222.8,8811.0,216.0087,216.3875,215.5911,216.3875,8811.0
2022-08-01 15:00:00,222.71,223.13,222.45,222.49,13724.0,216.3001,216.708,216.0476,216.0864,13724.0
2022-08-01 15:30:00,222.35,222.68,221.89,222.36,58147.0,215.9505,216.271,215.5037,215.9602,58147.0
2022-08-02 09:30:00,222.38,223.85,221.12,221.74,16646.0,215.9796,217.4073,214.7559,215.358,16646.0
2022-08-02 10:00:00,222.74,223.86,221.86,223.86,22694.0,216.3292,217.417,215.4746,217.417,22694.0
2022-08-02 10:30:00,224.22,225.61,224.14,225.2,13681.0,217.7666,219.1166,217.6889,218.7184,13681.0
2022-08-02 11:00:00,225.08,226.0,224.73,225.97,15217.0,218.6019,219.4954,218.262,219.4663,15217.0
2022-08-02 11:30:00,225.96,226.33,225.83,226.19,8684.0,219.4566,219.8159,219.3303,219.6799,8684.0
2022-08-02 12:00:00,226.31,226.55,226.0,226.55,7189.0,219.7965,220.0296,219.4954,220.0296,7189.0
2022-08-02 12:30:00,226.51,227.36,226.5,227.15,4718.0,219.9907,220.8163,219.981,220.6123,4718.0
2022-08-02 13:00:00,227.21,227.22,226.09,226.22,12060.0,220.6706,220.6803,219.5828,219.7091,12060.0
2022-08-02 13:30:00,226.09,226.37,225.09,225.09,16222.0,219.5828,219.8548,218.6116,218.6116,16222.0
2022-08-02 14:00:00,225.01,225.56,224.72,225.19,7393.0,218.5339,219.0681,218.2522,218.7087,7393.0
2022-08-02 14:30:00,225.13,225.75,225.13,225.38,14441.0,218.6504,219.2526,218.6504,218.8933,14441.0
2022-08-02 15:00:00,225.46,225.93,224.78,225.45,15477.0,218.971,219.4274,218.3105,218.9612,15477.0
2022-08-02 15:30:00,225.52,225.67,224.23,224.96,71594.0,219.0292,219.1749,217.7764,218.4853,71594.0
2022-08-03 09:30:00,217.5,218.25,202.83,207.15,138696.0,211.2401,211.9685,196.9923,201.1879,138696.0
2022-08-03 10:00:00,207.5,208.18,204.83,205.46,28436.0,201.5279,202.1883,198.9347,199.5466,28436.0
2022-08-03 10:30:00,205.71,206.27,202.92,203.05,47752.0,199.7894,200.3333,197.0797,197.2059,47752.0
2022-08-03 11:00:00,203.28,203.63,200.71,201.46,53346.0,197.4293,197.7692,194.9333,195.6617,53346.0
2022-08-03 11:30:00,201.38,202.82,200.53,202.81,23157.0,195.584,196.9826,194.7585,196.9728,23157.0
2022-08-03 12:00:00,202.85,203.29,202.24,203.25,40585.0,197.0117,197.439,196.4193,197.4002,40585.0
2022-08-03 12:30:00,203.29,205.56,203.29,205.44,41378.0,197.439,199.6437,197.439,199.5272,41378.0
2022-08-03 13:00:00,205.51,208.44,205.46,207.88,71753.0,199.5951,202.4408,199.5466,201.8969,71753.0
2022-08-03 13:30:00,207.82,207.88,205.84,206.17,40844.0,201.8387,201.8969,199.9156,200.2361,40844.0
2022-08-03 14:00:00,205.97,206.45,204.75,206.45,40444.0,200.0419,200.5081,198.857,200.5081,40444.0
2022-08-03 14:30:00,206.39,206.97,206.08,206.23,39345.0,200.4498,201.0131,200.1487,200.2944,39345.0
2022-08-03 15:00:00,206.23,206.27,203.08,203.39,46106.0,200.2944,200.3333,197.2351,197.5362,46106.0
2022-08-03 15:30:00,203.42,203.88,202.38,202.72,178989.0,197.5653,198.0121,196.5552,196.8854,178989.0
2022-08-04 09:30:00,201.84,204.84,200.35,204.84,55156.0,196.0308,198.9444,194.5837,198.9444,55156.0
2022-08-04 10:00:00,204.75,207.51,204.75,206.01,39465.0,198.857,201.5376,198.857,200.0807,39465.0
2022-08-04 10:30:00,206.24,206.24,204.61,205.76,21183.0,200.3041,200.3041,198.721,199.8379,21183.0
2022-08-04 11:00:00,205.77,205.77,204.67,204.89,22733.0,199.8477,199.8477,198.7793,198.993,22733.0
2022-08-04 11:30:00,204.78,207.87,204.47,207.7,65989.0,198.8862,201.8872,198.5851,201.7221,65989.0
2022-08-04 12:00:00,207.73,207.82,205.44,206.15,36879.0,201.7512,201.8387,199.5272,200.2167,36879.0
2022-08-04 12:30:00,206.11,206.46,205.7,206.0,19419.0,200.1779,200.5178,199.7797,200.071,19419.0
2022-08-04 13:00:00,206.07,206.29,205.9,206.17,18777.0,200.139,200.3527,199.9739,200.2361,18777.0
2022-08-04 13:30:00,206.16,207.45,206.1,207.33,15367.0,200.2264,201.4793,200.1682,201.3628,15367.0
2022-08-04 14:00:00,207.4,208.42,207.39,208.15,30279.0,201.4307,202.4214,201.421,202.1592,30279.0
2022-08-04 14:30:00,208.15,208.15,207.08,207.08,14608.0,202.1592,202.1592,201.12,201.12,14608.0
2022-08-04 15:00:00,207.09,207.09,206.01,206.56,16219.0,201.1297,201.1297,200.0807,200.6149,16219.0
2022-08-04 15:30:00,206.64,208.14,206.36,207.88,217425.0,200.6926,202.1494,200.4207,201.8969,217425.0
2022-08-05 09:30:00,206.9,208.46,205.89,207.79,24492.0,200.9451,202.4602,199.9642,201.8095,24492.0
2022-08-05 10:00:00,207.98,209.46,207.95,208.98,16679.0,201.994,203.4315,201.9649,202.9653,16679.0
2022-08-05 10:30:00,208.72,208.79,208.05,208.71,15232.0,202.7128,202.7807,202.062,202.703,15232.0
2022-08-05 11:00:00,208.77,209.55,207.91,208.11,19846.0,202.7613,203.5189,201.9261,202.1203,19846.0
2022-08-05 11:30:00,208.39,209.05,208.37,208.88,20417.0,202.3922,203.0333,202.3728,202.8681,20417.0
2022-08-05 12:00:00,208.89,209.53,208.85,209.03,17623.0,202.8779,203.4994,202.839,203.0138,17623.0
2022-08-05 12:30:00,209.08,209.27,208.77,209.13,13717.0,203.0624,203.2469,202.7613,203.111,13717.0
2022-08-05 13:00:00,209.16,209.16,208.76,209.0,9338.0,203.1401,203.1401,202.7516,202.9847,9338.0
2022-08-05 13:30:00,209.17,209.88,209.11,209.81,14565.0,203.1498,203.8394,203.0915,203.7714,14565.0
2022-08-05 14:00:00,209.83,210.2,209.43,209.81,24652.0,203.7908,204.1502,203.4023,203.7714,24652.0
2022-08-05 14:30:00,209.81,210.36,209.79,210.13,13120.0,203.7714,204.3056,203.752,204.0822,13120.0
2022-08-05 15:00:00,210.14,211.51,210.11,211.42,22164.0,204.0919,205.4225,204.0627,205.335,22164.0
2022-08-05 15:30:00,211.42,212.05,210.79,211.9,143822.0,205.335,205.9469,204.7232,205.8012,143822.0
2022-08-08 09:30:00,213.42,213.47,211.51,212.5,16106.0,207.2775,207.326,205.4225,206.384,16106.0
2022-08-08 10:00:00,212.51,212.9,211.52,212.9,17231.0,206.3937,206.7724,205.4322,206.7724,17231.0
2022-08-08 10:30:00,213.07,213.76,212.42,213.76,40998.0,206.9376,207.6077,206.3063,207.6077,40998.0
2022-08-08 11:00:00,213.71,213.88,213.06,213.55,10327.0,207.5591,207.7242,206.9278,207.4037,10327.0
2022-08-08 11:30:00,213.66,214.02,212.51,212.53,13928.0,207.5106,207.8602,206.3937,206.4131,13928.0
2022-08-08 12:00:00,212.55,212.67,212.08,212.17,27958.0,206.4325,206.5491,205.976,206.0635,27958.0
2022-08-08 12:30:00,212.19,212.19,211.92,212.12,12752.0,206.0829,206.0829,205.8207,206.0149,12752.0
2022-08-08 13:00:00,212.19,212.58,211.94,212.48,37742.0,206.0829,206.4617,205.8401,206.3645,37742.0
2022-08-08 13:30:00,212.49,213.06,212.05,212.28,42113.0,206.3742,206.9278,205.9469,206.1703,42113.0
2022-08-08 14:00:00,212.3,213.33,212.22,212.52,29752.0,206.1897,207.1901,206.112,206.4034,29752.0
2022-08-08 14:30:00,212.65,213.57,212.49,213.02,25338.0,206.5296,207.4232,206.3742,206.889,25338.0
2022-08-08 15:00:00,212.98,213.57,212.96,213.13,33400.0,206.8501,207.4232,206.8307,206.9958,33400.0
2022-08-08 15:30:00,213.13,213.78,213.01,213.44,97307.0,206.9958,207.6271,206.8793,207.2969,97307.0
2022-08-09 09:30:00,214.29,215.07,213.1,213.43,12737.0,208.1224,208.88,206.9667,207.2872,12737.0
2022-08-09 10:00:00,213.34,213.65,213.02,213.21,17305.0,207.1998,207.5009,206.889,207.0735,17305.0
2022-08-09 10:30:00,213.16,213.16,211.37,211.54,11821.0,207.025,207.025,205.2865,205.4516,11821.0
2022-08-09 11:00:00,211.49,212.45,210.82,211.77,19595.0,205.403,206.3354,204.7523,205.675,19595.0
2022-08-09 11:30:00,211.45,212.18,211.26,211.71,14236.0,205.3642,206.0732,205.1796,205.6167,14236.0
2022-08-09 12:00:00,211.79,212.95,211.77,211.78,28482.0,205.6944,206.821,205.675,205.6847,28482.0
2022-08-09 12:30:00,211.45,211.72,211.26,211.27,12988.0,205.3642,205.6264,205.1796,205.1894,12988.0
2022-08-09 13:00:00,211.27,211.5,209.6,209.6,41661.0,205.1894,205.4127,203.5674,203.5674,41661.0
2022-08-09 13:30:00,209.56,209.93,208.53,209.02,26746.0,203.5286,203.8879,202.5282,203.0041,26746.0
2022-08-09 14:00:00,208.98,209.83,208.93,209.16,15737.0,202.9653,203.7908,202.9167,203.1401,15737.0
2022-08-09 14:30:00,209.09,209.93,208.93,209.84,25702.0,203.0721,203.8879,202.9167,203.8005,25702.0
2022-08-09 15:00:00,209.7,209.7,208.96,209.03,20224.0,203.6645,203.6645,202.9458,203.0138,20224.0
2022-08-09 15:30:00,209.03,209.25,208.31,209.11,89871.0,203.0138,203.2275,202.3146,203.0915,89871.0
2022-08-10 09:30:00,212.51,212.6,210.73,212.13,14596.0,206.3937,206.4811,204.6649,206.0246,14596.0
2022-08-10 10:00:00,212.17,212.56,211.07,211.27,36930.0,206.0635,206.4422,204.9951,205.1894,36930.0
2022-08-10 10:30:00,211.51,211.76,210.68,210.7,4635.0,205.4225,205.6653,204.6163,204.6358,4635.0
2022-08-10 11:00:00,210.92,211.48,210.77,211.16,9225.0,204.8494,205.3933,204.7037,205.0825,9225.0
2022-08-10 11:30:00,211.26,211.43,210.71,210.89,5411.0,205.1796,205.3448,204.6455,204.8203,5411.0
2022-08-10 12:00:00,210.83,211.03,210.76,210.86,4263.0,204.762,204.9563,204.694,204.7912,4263.0
2022-08-10 12:30:00,210.91,211.33,210.84,211.25,6440.0,204.8397,205.2476,204.7717,205.1699,6440.0
2022-08-10 13:00:00,211.39,211.41,210.86,210.86,3780.0,205.3059,205.3253,204.7912,204.7912,3780.0
2022-08-10 13:30:00,210.84,211.12,210.67,210.85,4142.0,204.7717,205.0437,204.6066,204.7814,4142.0
2022-08-10 14:00:00,210.69,210.77,210.09,210.19,5479.0,204.6261,204.7037,204.0433,204.1404,5479.0
2022-08-10 14:30:00,210.27,210.3,209.74,210.01,8944.0,204.2181,204.2473,203.7034,203.9656,8944.0
2022-08-10 15:00:00,210.0,210.14,209.6,209.93,9821.0,203.9559,204.0919,203.5674,203.8879,9821.0
2022-08-10 15:30:00,209.9,210.32,209.77,210.32,48744.0,203.8588,204.2667,203.7325,204.2667,48744.0
2022-08-11 09:30:00,212.11,212.24,210.5,212.18,6873.0,206.0052,206.1314,204.4415,206.0732,6873.0
2022-08-11 10:00:00,212.22,213.95,212.22,213.65,5767.0,206.112,207.7922,206.112,207.5009,5767.0
2022-08-11 10:30:00,213.77,214.13,213.25,213.77,3094.0,207.6174,207.967,207.1124,207.6174,3094.0
2022-08-11 11:00:00,213.56,213.98,213.24,213.44,6150.0,207.4134,207.8214,207.1027,207.2969,6150.0
2022-08-11 11:30:00,213.55,213.88,212.79,212.8,4086.0,207.4037,207.7242,206.6656,206.6753,4086.0
2022-08-11 12:00:00,212.9,212.9,212.06,212.32,3712.0,206.7724,206.7724,205.9566,206.2091,3712.0
2022-08-11 12:30:00,212.49,212.64,212.28,212.28,3847.0,206.3742,206.5199,206.1703,206.1703,3847.0
2022-08-11 13:00:00,212.28,212.83,212.28,212.53,2648.0,206.1703,206.7045,206.1703,206.4131,2648.0
2022-08-11 13:30:00,212.58,212.58,211.91,212.2,4475.0,206.4617,206.4617,205.8109,206.0926,4475.0
2022-08-11 14:00:00,212.13,212.13,211.42,211.66,4179.0,206.0246,206.0246,205.335,205.5681,4179.0
2022-08-11 14:30:00,211.5,211.68,211.29,211.52,2756.0,205.4127,205.5876,205.2088,205.4322,2756.0
2022-08-11 15:00:00,211.36,211.37,210.42,210.42,6101.0,205.2768,205.2865,204.3638,204.3638,6101.0
2022-08-11 15:30:00,210.33,210.75,210.02,210.31,29688.0,204.2764,204.6843,203.9753,204.257,29688.0
2022-08-12 09:30:00,210.74,212.54,210.16,212.54,9941.0,204.6746,206.4228,204.1113,206.4228,9941.0
2022-08-12 10:00:00,212.39,212.66,211.83,212.52,6063.0,206.2771,206.5394,205.7332,206.4034,6063.0
2022-08-12 10:30:00,212.45,212.6,212.02,212.49,5796.0,206.3354,206.4811,205.9178,206.3742,5796.0
2022-08-12 11:00:00,212.49,212.61,212.32,212.42,4278.0,206.3742,206.4908,206.2091,206.3063,4278.0
2022-08-12 11:30:00,212.43,213.32,212.43,213.31,4126.0,206.316,207.1804,206.316,207.1706,4126.0
2022-08-12 12:00:00,213.12,213.55,213.1,213.54,3131.0,206.9861,207.4037,206.9667,207.394,3131.0
2022-08-12 12:30:00,213.44,213.59,213.27,213.45,4191.0,207.2969,207.4426,207.1318,207.3066,4191.0
2022-08-12 13:00:00,213.32,213.35,212.56,212.84,3046.0,207.1804,207.2095,206.4422,206.7142,3046.0
2022-08-12 13:30:00,212.87,213.16,212.75,212.79,4538.0,206.7433,207.025,206.6268,206.6656,4538.0
2022-08-12 14:00:00,212.97,213.07,212.32,212.73,7325.0,206.8404,206.9376,206.2091,206.6073,7325.0
2022-08-12 14:30:00,212.73,213.25,212.73,213.13,5604.0,206.6073,207.1124,206.6073,206.9958,5604.0
2022-08-12 15:00:00,213.13,213.48,212.94,213.24,8591.0,206.9958,207.3358,206.8113,207.1027,8591.0
2022-08-12 15:30:00,213.42,214.1,213.11,213.73,44717.0,207.2775,207.9379,206.9764,207.5786,44717.0
2022-08-15 09:30:00,212.42,213.92,211.97,213.91,6216.0,206.3063,207.7631,205.8692,207.7534,6216.0
2022-08-15 10:00:00,213.9,213.92,213.07,213.37,3202.0,207.7437,207.7631,206.9376,207.2289,3202.0
2022-08-15 10:30:00,213.28,213.59,212.94,212.96,4456.0,207.1415,207.4426,206.8113,206.8307,4456.0
2022-08-15 11:00:00,212.95,212.95,211.79,212.13,6467.0,206.821,206.821,205.6944,206.0246,6467.0
2022-08-15 11:30:00,211.95,213.37,211.95,212.94,4959.0,205.8498,207.2289,205.8498,206.8113,4959.0
2022-08-15 12:00:00,212.94,213.77,212.77,213.62,4954.0,206.8113,207.6174,206.6462,207.4717,4954.0
2022-08-15 12:30:00,213.61,214.01,213.61,213.84,3208.0,207.462,207.8505,207.462,207.6854,3208.0
2022-08-15 13:00:00,213.71,214.02,213.71,213.92,1431.0,207.5591,207.8602,207.5591,207.7631,1431.0
2022-08-15 13:30:00,214.02,214.13,213.79,214.02,2904.0,207.8602,207.967,207.6368,207.8602,2904.0
2022-08-15 14:00:00,214.03,214.38,213.98,214.3,1847.0,207.8699,208.2098,207.8214,208.1322,1847.0
2022-08-15 14:30:00,214.54,214.57,214.21,214.57,3035.0,208.3652,208.3944,208.0447,208.3944,3035.0
2022-08-15 15:00:00,214.57,214.65,213.92,214.04,6079.0,208.3944,208.4721,207.7631,207.8796,6079.0
2022-08-15 15:30:00,214.04,214.21,213.67,213.97,25352.0,207.8796,208.0447,207.5203,207.8116,25352.0
2022-08-16 09:30:00,212.51,214.7,211.12,211.12,10118.0,206.3937,208.5206,205.0437,205.0437,10118.0
2022-08-16 10:00:00,210.84,211.96,210.81,211.11,11069.0,204.7717,205.8595,204.7426,205.034,11069.0
2022-08-16 10:30:00,211.0,211.38,210.7,211.38,6240.0,204.9271,205.2962,204.6358,205.2962,6240.0
2022-08-16 11:00:00,211.5,212.02,210.99,211.94,5113.0,205.4127,205.9178,204.9174,205.8401,5113.0
2022-08-16 11:30:00,212.09,212.25,211.98,212.16,1603.0,205.9858,206.1412,205.8789,206.0537,1603.0
2022-08-16 12:00:00,212.18,212.53,211.97,212.32,8058.0,206.0732,206.4131,205.8692,206.2091,8058.0
2022-08-16 12:30:00,212.43,212.71,211.86,211.99,4281.0,206.316,206.5879,205.7624,205.8886,4281.0
2022-08-16 13:00:00,211.9,212.23,211.77,211.92,3772.0,205.8012,206.1217,205.675,205.8207,3772.0
2022-08-16 13:30:00,211.82,212.83,211.82,212.75,5917.0,205.7235,206.7045,205.7235,206.6268,5917.0
2022-08-16 14:00:00,212.69,213.21,212.57,212.86,20366.0,206.5685,207.0735,206.4519,206.7336,20366.0
2022-08-16 14:30:00,213.01,213.24,212.49,212.49,10218.0,206.8793,207.1027,206.3742,206.3742,10218.0
2022-08-16 15:00:00,212.35,212.38,211.95,212.34,5321.0,206.2383,206.2674,205.8498,206.2286,5321.0
2022-08-16 15:30:00,212.18,212.64,212.07,212.48,26673.0,206.0732,206.5199,205.9663,206.3645,26673.0
2022-08-17 09:30:00,210.88,212.19,210.02,211.45,9021.0,204.8106,206.0829,203.9753,205.3642,9021.0
2022-08-17 10:00:00,210.93,211.25,210.36,211.01,5110.0,204.8591,205.1699,204.3056,204.9368,5110.0
2022-08-17 10:30:00,211.09,211.26,210.54,210.59,4705.0,205.0145,205.1796,204.4804,204.5289,4705.0
2022-08-17 11:00:00,210.65,211.68,210.56,211.54,4627.0,204.5872,205.5876,204.4998,205.4516,4627.0
2022-08-17 11:30:00,211.55,211.72,210.97,211.01,5486.0,205.4613,205.6264,204.898,204.9368,5486.0
2022-08-17 12:00:00,210.98,211.94,210.98,211.72,4051.0,204.9077,205.8401,204.9077,205.6264,4051.0
2022-08-17 12:30:00,211.6,212.03,211.54,212.01,3726.0,205.5099,205.9275,205.4516,205.9081,3726.0
2022-08-17 13:00:00,211.92,211.94,211.48,211.64,6338.0,205.8207,205.8401,205.3933,205.5487,6338.0
2022-08-17 13:30:00,211.62,212.16,211.62,211.87,16500.0,205.5293,206.0537,205.5293,205.7721,16500.0
2022-08-17 14:00:00,212.09,212.2,211.28,211.44,7520.0,205.9858,206.0926,205.1991,205.3545,7520.0
2022-08-17 14:30:00,211.5,211.79,211.22,211.22,7403.0,205.4127,205.6944,205.1408,205.1408,7403.0
2022-08-17 15:00:00,211.15,211.44,210.49,210.5,7704.0,205.0728,205.3545,204.4318,204.4415,7704.0
2022-08-17 15:30:00,210.68,211.72,210.67,211.65,51367.0,204.6163,205.6264,204.6066,205.5584,51367.0
2022-08-18 09:30:00,212.91,213.03,211.77,211.84,12355.0,206.7822,206.8987,205.675,205.743,12355.0
2022-08-18 10:00:00,211.58,212.28,211.41,211.57,10660.0,205.4904,206.1703,205.3253,205.4807,10660.0
2022-08-18 10:30:00,211.37,211.61,210.58,211.36,3074.0,205.2865,205.5196,204.5192,205.2768,3074.0
2022-08-18 11:00:00,211.43,211.72,211.13,211.38,13305.0,205.3448,205.6264,205.0534,205.2962,13305.0
2022-08-18 11:30:00,211.46,211.84,211.17,211.66,6643.0,205.3739,205.743,205.0922,205.5681,6643.0
2022-08-18 12:00:00,211.56,211.88,211.51,211.61,9443.0,205.471,205.7818,205.4225,205.5196,9443.0
2022-08-18 12:30:00,211.45,211.57,211.31,211.49,4562.0,205.3642,205.4807,205.2282,205.403,4562.0
2022-08-18 13:00:00,211.49,211.63,211.11,211.41,6294.0,205.403,205.539,205.034,205.3253,6294.0
2022-08-18 13:30:00,211.46,211.56,211.3,211.53,3974.0,205.3739,205.471,205.2185,205.4419,3974.0
2022-08-18 14:00:00,211.55,212.27,211.54,212.09,5710.0,205.4613,206.1606,205.4516,205.9858,5710.0
2022-08-18 14:30:00,212.03,212.48,211.92,212.46,5941.0,205.9275,206.3645,205.8207,206.3451,5941.0
2022-08-18 15:00:00,212.46,213.14,212.41,212.63,16288.0,206.3451,207.0055,206.2965,206.5102,16288.0
2022-08-18 15:30:00,212.71,213.17,212.65,212.8,56670.0,206.5879,207.0347,206.5296,206.6753,56670.0
2022-08-19 09:30:00,211.49,211.97,210.65,211.09,17632.0,205.403,205.8692,204.5872,205.0145,17632.0
2022-08-19 10:00:00,211.41,211.85,210.76,211.37,5051.0,205.3253,205.7527,204.694,205.2865,5051.0
2022-08-19 10:30:00,211.55,211.55,210.42,210.59,18015.0,205.4613,205.4613,204.3638,204.5289,18015.0
2022-08-19 11:00:00,210.62,210.74,210.23,210.49,6000.0,204.5581,204.6746,204.1793,204.4318,6000.0
2022-08-19 11:30:00,210.51,211.29,210.4,210.8,5957.0,204.4512,205.2088,204.3444,204.7329,5957.0
2022-08-19 12:00:00,210.73,211.08,210.5,210.89,4706.0,204.6649,205.0048,204.4415,204.8203,4706.0
2022-08-19 12:30:00,210.98,211.17,210.64,210.71,9609.0,204.9077,205.0922,204.5775,204.6455,9609.0
2022-08-19 13:00:00,210.6,210.97,210.47,210.65,10870.0,204.5386,204.898,204.4124,204.5872,10870.0
2022-08-19 13:30:00,210.63,210.84,210.48,210.66,3813.0,204.5678,204.7717,204.4221,204.5969,3813.0
2022-08-19 14:00:00,210.69,210.69,210.24,210.38,15126.0,204.6261,204.6261,204.189,204.325,15126.0
2022-08-19 14:30:00,210.29,210.54,210.2,210.27,9979.0,204.2376,204.4804,204.1502,204.2181,9979.0
2022-08-19 15:00:00,210.27,210.5,209.58,210.5,36026.0,204.2181,204.4415,203.548,204.4415,36026.0
2022-08-19 15:30:00,210.51,210.61,209.83,209.89,61472.0,204.4512,204.5484,203.7908,203.8491,61472.0
2022-08-22 09:30:00,207.49,208.41,207.49,207.68,6133.0,201.5182,202.4117,201.5182,201.7027,6133.0
2022-08-22 10:00:00,207.99,208.65,207.79,208.03,8944.0,202.0038,202.6448,201.8095,202.0426,8944.0
2022-08-22 10:30:00,208.11,208.47,207.52,207.52,6741.0,202.1203,202.4699,201.5473,201.5473,6741.0
2022-08-22 11:00:00,207.32,207.64,207.04,207.13,5971.0,201.353,201.6638,201.0811,201.1685,5971.0
2022-08-22 11:30:00,207.13,207.13,206.81,206.92,3966.0,201.1685,201.1685,200.8577,200.9646,3966.0
2022-08-22 12:00:00,206.91,207.11,206.36,206.65,5732.0,200.9548,201.1491,200.4207,200.7023,5732.0
2022-08-22 12:30:00,206.57,206.95,206.57,206.72,3384.0,200.6246,200.9937,200.6246,200.7703,3384.0
2022-08-22 13:00:00,206.72,206.72,206.42,206.42,2020.0,200.7703,200.7703,200.4789,200.4789,2020.0
2022-08-22 13:30:00,206.53,206.53,205.52,205.62,5426.0,200.5858,200.5858,199.6049,199.702,5426.0
2022-08-22 14:00:00,205.73,205.82,205.21,205.31,10357.0,199.8088,199.8962,199.3038,199.4009,10357.0
2022-08-22 14:30:00,205.21,205.33,204.88,205.07,9982.0,199.3038,199.4203,198.9833,199.1678,9982.0
2022-08-22 15:00:00,205.02,205.36,204.88,205.22,8492.0,199.1192,199.4495,198.9833,199.3135,8492.0
2022-08-22 15:30:00,205.17,205.58,204.58,205.58,49271.0,199.2649,199.6631,198.6919,199.6631,49271.0
2022-08-23 09:30:00,205.07,205.07,202.56,203.11,7601.0,199.1678,199.1678,196.73,197.2642,7601.0
2022-08-23 10:00:00,203.11,205.16,202.95,204.11,3397.0,197.2642,199.2552,197.1088,198.2354,3397.0
2022-08-23 10:30:00,204.07,204.1,203.51,203.6,3616.0,198.1966,198.2257,197.6527,197.7401,3616.0
2022-08-23 11:00:00,203.64,203.64,203.02,203.17,3969.0,197.779,197.779,197.1768,197.3225,3969.0
2022-08-23 11:30:00,203.21,203.21,202.15,202.25,7606.0,197.3613,197.3613,196.3318,196.429,7606.0
2022-08-23 12:00:00,202.15,202.34,201.49,201.49,2888.0,196.3318,196.5164,195.6908,195.6908,2888.0
2022-08-23 12:30:00,201.49,202.12,201.32,201.77,3310.0,195.6908,196.3027,195.5257,195.9628,3310.0
2022-08-23 13:00:00,201.95,202.27,201.9,202.15,4075.0,196.1376,196.4484,196.089,196.3318,4075.0
2022-08-23 13:30:00,202.48,202.68,202.05,202.11,2617.0,196.6523,196.8466,196.2347,196.293,2617.0
2022-08-23 14:00:00,202.03,202.62,202.03,202.48,8744.0,196.2153,196.7883,196.2153,196.6523,8744.0
2022-08-23 14:30:00,202.42,202.45,202.21,202.36,3500.0,196.5941,196.6232,196.3901,196.5358,3500.0
2022-08-23 15:00:00,202.37,202.88,202.37,202.82,7584.0,196.5455,197.0408,196.5455,196.9826,7584.0
2022-08-23 15:30:00,202.82,203.32,202.46,202.75,29140.0,196.9826,197.4682,196.6329,196.9146,29140.0
2022-08-24 09:30:00,203.31,204.19,202.45,203.63,15026.0,197.4585,198.3131,196.6232,197.7692,15026.0
2022-08-24 10:00:00,203.77,204.02,203.38,203.56,7404.0,197.9052,198.148,197.5264,197.7013,7404.0
2022-08-24 10:30:00,203.51,203.86,203.12,203.7,7682.0,197.6527,197.9926,197.2739,197.8372,7682.0
2022-08-24 11:00:00,203.77,204.58,203.53,204.57,2544.0,197.9052,198.6919,197.6721,198.6822,2544.0
2022-08-24 11:30:00,204.69,205.48,204.69,205.48,9479.0,198.7987,199.566,198.7987,199.566,9479.0
2022-08-24 12:00:00,205.36,205.4,204.86,204.94,5713.0,199.4495,199.4883,198.9638,199.0415,5713.0
2022-08-24 12:30:00,204.81,204.81,204.15,204.54,9502.0,198.9153,198.9153,198.2743,198.6531,9502.0
2022-08-24 13:00:00,204.54,204.92,204.49,204.72,3556.0,198.6531,199.0221,198.6045,198.8279,3556.0
2022-08-24 13:30:00,204.58,204.95,204.57,204.95,4927.0,198.6919,199.0513,198.6822,199.0513,4927.0
2022-08-24 14:00:00,204.92,205.59,204.92,205.48,15659.0,199.0221,199.6728,199.0221,199.566,15659.0
2022-08-24 14:30:00,205.48,205.51,205.02,205.36,9710.0,199.566,199.5951,199.1192,199.4495,9710.0
2022-08-24 15:00:00,205.41,206.16,205.38,205.63,6539.0,199.498,200.2264,199.4689,199.7117,6539.0
2022-08-24 15:30:00,205.66,206.06,205.34,205.5,42445.0,199.7408,200.1293,199.43,199.5854,42445.0
2022-08-25 09:30:00,206.99,207.48,205.75,207.24,28585.0,201.0325,201.5084,199.8282,201.2753,28585.0
2022-08-25 10:00:00,206.78,207.7,206.78,207.48,8665.0,200.8286,201.7221,200.8286,201.5084,8665.0
2022-08-25 10:30:00,207.83,208.0,206.93,207.11,10980.0,201.8484,202.0135,200.9743,201.1491,10980.0
2022-08-25 11:00:00,207.0,207.46,206.5,206.78,8022.0,201.0423,201.489,200.5566,200.8286,8022.0
2022-08-25 11:30:00,207.42,207.72,207.06,207.7,9361.0,201.4502,201.7415,201.1005,201.7221,9361.0
2022-08-25 12:00:00,207.95,207.95,207.5,207.75,3970.0,201.9649,201.9649,201.5279,201.7707,3970.0
2022-08-25 12:30:00,207.72,207.85,206.92,207.23,10133.0,201.7415,201.8678,200.9646,201.2656,10133.0
2022-08-25 13:00:00,207.35,207.59,207.3,207.38,6289.0,201.3822,201.6153,201.3336,201.4113,6289.0
2022-08-25 13:30:00,207.39,207.91,207.37,207.86,5364.0,201.421,201.9261,201.4016,201.8775,5364.0
2022-08-25 14:00:00,207.85,208.35,207.85,208.35,6360.0,201.8678,202.3534,201.8678,202.3534,6360.0
2022-08-25 14:30:00,208.33,208.49,207.67,207.84,13913.0,202.334,202.4894,201.693,201.8581,13913.0
2022-08-25 15:00:00,207.84,208.73,207.84,208.59,6678.0,201.8581,202.7225,201.8581,202.5865,6678.0
2022-08-25 15:30:00,208.67,210.28,208.6,210.27,34842.0,202.6642,204.2279,202.5962,204.2181,34842.0
2022-08-26 09:30:00,210.28,210.28,208.5,209.17,7107.0,204.2279,204.2279,202.4991,203.1498,7107.0
2022-08-26 10:00:00,208.99,208.99,206.81,206.81,4895.0,202.975,202.975,200.8577,200.8577,4895.0
2022-08-26 10:30:00,206.54,206.77,205.44,206.22,7201.0,200.5955,200.8189,199.5272,200.2847,7201.0
2022-08-26 11:00:00,206.09,206.19,205.22,205.43,5626.0,200.1584,200.2556,199.3135,199.5174,5626.0
2022-08-26 11:30:00,205.72,205.97,205.19,205.9,3591.0,199.7991,200.0419,199.2843,199.9739,3591.0
2022-08-26 12:00:00,205.77,205.77,204.7,204.7,3101.0,199.8477,199.8477,198.8085,198.8085,3101.0
2022-08-26 12:30:00,204.67,204.96,204.3,204.72,4419.0,198.7793,199.061,198.42,198.8279,4419.0
2022-08-26 13:00:00,204.55,205.02,204.55,204.9,1132.0,198.6628,199.1192,198.6628,199.0027,1132.0
2022-08-26 13:30:00,204.92,205.12,204.65,204.66,3774.0,199.0221,199.2164,198.7599,198.7696,3774.0
2022-08-26 14:00:00,204.55,204.57,203.6,203.63,7003.0,198.6628,198.6822,197.7401,197.7692,7003.0
2022-08-26 14:30:00,203.77,203.82,202.23,202.24,11397.0,197.9052,197.9538,196.4095,196.4193,11397.0
2022-08-26 15:00:00,202.26,202.38,201.42,201.49,16393.0,196.4387,196.5552,195.6229,195.6908,16393.0
2022-08-26 15:30:00,201.45,201.57,200.89,200.95,55766.0,195.652,195.7685,195.1081,195.1664,55766.0
2022-08-29 09:30:00,199.19,199.19,196.55,198.32,60858.0,193.457,193.457,190.893,192.6121,60858.0
2022-08-29 10:00:00,198.38,198.82,197.91,198.3,6031.0,192.6704,193.0977,192.2139,192.5927,6031.0
2022-08-29 10:30:00,198.25,198.25,196.82,197.12,2696.0,192.5441,192.5441,191.1552,191.4466,2696.0
2022-08-29 11:00:00,197.3,197.81,197.2,197.62,5501.0,191.6214,192.1168,191.5243,191.9322,5501.0
2022-08-29 11:30:00,197.32,197.59,196.16,196.79,23934.0,191.6409,191.9031,190.5142,191.1261,23934.0
2022-08-29 12:00:00,196.65,198.26,196.45,198.14,17983.0,190.9901,192.5538,190.7959,192.4373,17983.0
2022-08-29 12:30:00,198.07,199.24,198.03,199.14,5733.0,192.3693,193.5056,192.3304,193.4085,5733.0
2022-08-29 13:00:00,199.11,199.4,198.87,199.31,12287.0,193.3793,193.661,193.1462,193.5736,12287.0
2022-08-29 13:30:00,199.3,199.74,199.21,199.72,6001.0,193.5639,193.9912,193.4765,193.9718,6001.0
2022-08-29 14:00:00,199.72,199.72,198.91,199.03,4461.0,193.9718,193.9718,193.1851,193.3016,4461.0
2022-08-29 14:30:00,199.08,199.64,199.08,199.6,6700.0,193.3502,193.8941,193.3502,193.8552,6700.0
2022-08-29 15:00:00,199.87,200.12,199.3,199.3,7245.0,194.1175,194.3603,193.5639,193.5639,7245.0
2022-08-29 15:30:00,199.24,199.71,198.44,198.59,40128.0,193.5056,193.9621,192.7286,192.8743,40128.0
2022-08-30 09:30:00,198.61,199.07,198.14,198.54,12565.0,192.8937,193.3405,192.4373,192.8257,12565.0
2022-08-30 10:00:00,198.53,198.83,197.59,197.86,15259.0,192.816,193.1074,191.9031,192.1653,15259.0
2022-08-30 10:30:00,197.7,197.7,196.38,196.92,24990.0,192.0099,192.0099,190.7279,191.2524,24990.0
2022-08-30 11:00:00,197.0,198.18,197.0,197.91,9997.0,191.3301,192.4761,191.3301,192.2139,9997.0
2022-08-30 11:30:00,197.95,198.87,197.81,198.87,12410.0,192.2527,193.1462,192.1168,193.1462,12410.0
2022-08-30 12:00:00,198.69,199.19,198.31,199.19,23562.0,192.9714,193.457,192.6024,193.457,23562.0
2022-08-30 12:30:00,199.02,199.14,198.23,198.79,6256.0,193.2919,193.4085,192.5247,193.0686,6256.0
2022-08-30 13:00:00,198.74,198.76,197.97,198.14,7106.0,193.02,193.0394,192.2722,192.4373,7106.0
2022-08-30 13:30:00,198.23,198.5,197.55,198.26,9648.0,192.5247,192.7869,191.8642,192.5538,9648.0
2022-08-30 14:00:00,198.5,198.5,197.89,197.93,2723.0,192.7869,192.7869,192.1945,192.2333,2723.0
2022-08-30 14:30:00,198.04,198.35,197.74,198.04,2190.0,192.3401,192.6412,192.0488,192.3401,2190.0
2022-08-30 15:00:00,197.97,199.01,197.96,198.35,11068.0,192.2722,193.2822,192.2624,192.6412,11068.0
2022-08-30 15:30:00,198.21,198.82,197.86,198.5,49712.0,192.5052,193.0977,192.1653,192.7869,49712.0
2022-08-31 09:30:00,199.8,202.7,199.8,202.03,13169.0,194.0495,196.866,194.0495,196.2153,13169.0
2022-08-31 10:00:00,201.93,202.2,201.21,201.71,32797.0,196.1182,196.3804,195.4189,195.9045,32797.0
2022-08-31 10:30:00,201.49,202.29,201.14,201.69,25336.0,195.6908,196.4678,195.3509,195.8851,25336.0
2022-08-31 11:00:00,201.61,201.86,200.86,201.86,15117.0,195.8074,196.0502,195.079,196.0502,15117.0
2022-08-31 11:30:00,201.75,201.77,200.94,201.5,13885.0,195.9434,195.9628,195.1567,195.7006,13885.0
2022-08-31 12:00:00,201.5,201.71,201.29,201.66,10716.0,195.7006,195.9045,195.4966,195.8559,10716.0
2022-08-31 12:30:00,201.7,202.11,201.43,202.1,16658.0,195.8948,196.293,195.6326,196.2833,16658.0
2022-08-31 13:00:00,202.12,202.39,201.31,201.63,15759.0,196.3027,196.5649,195.516,195.8268,15759.0
2022-08-31 13:30:00,201.6,202.39,201.32,202.39,19398.0,195.7977,196.5649,195.5257,196.5649,19398.0
2022-08-31 14:00:00,202.36,203.0,202.13,202.93,25429.0,196.5358,197.1574,196.3124,197.0894,25429.0
2022-08-31 14:30:00,202.89,202.93,201.38,202.17,12481.0,197.0505,197.0894,195.584,196.3513,12481.0
2022-08-31 15:00:00,202.15,203.23,202.07,202.32,10416.0,196.3318,197.3808,196.2541,196.497,10416.0
2022-08-31 15:30:00,202.31,202.43,201.03,201.48,108719.0,196.4872,196.6038,195.2441,195.6811,108719.0
2022-09-01 09:30:00,200.04,201.01,199.18,200.52,29650.0,194.2826,195.2247,193.4473,194.7488,29650.0
2022-09-01 10:00:00,200.12,200.24,199.18,199.43,24063.0,194.3603,194.4768,193.4473,193.6901,24063.0
2022-09-01 10:30:00,199.41,199.92,198.55,198.61,39625.0,193.6707,194.166,192.8355,192.8937,39625.0
2022-09-01 11:00:00,198.82,200.18,198.81,199.76,33153.0,193.0977,194.4185,193.088,194.0106,33153.0
2022-09-01 11:30:00,199.75,200.08,199.19,199.28,29575.0,194.0009,194.3214,193.457,193.5444,29575.0
2022-09-01 12:00:00,199.5,200.0,199.25,199.84,13134.0,193.7581,194.2437,193.5153,194.0883,13134.0
2022-09-01 12:30:00,199.6,199.6,199.26,199.34,11120.0,193.8552,193.8552,193.525,193.6027,11120.0
2022-09-01 13:00:00,199.34,199.71,199.28,199.5,14275.0,193.6027,193.9621,193.5444,193.7581,14275.0
2022-09-01 13:30:00,199.5,199.66,199.25,199.43,7256.0,193.7581,193.9135,193.5153,193.6901,7256.0
2022-09-01 14:00:00,199.42,199.82,199.24,199.6,5294.0,193.6804,194.0689,193.5056,193.8552,5294.0
2022-09-01 14:30:00,199.84,200.0,199.44,199.77,4794.0,194.0883,194.2437,193.6998,194.0203,4794.0
2022-09-01 15:00:00,199.79,200.43,199.33,199.33,12822.0,194.0398,194.6613,193.593,193.593,12822.0
2022-09-01 15:30:00,199.24,200.27,198.87,200.26,58216.0,193.5056,194.506,193.1462,194.4962,58216.0
2022-09-02 09:30:00,201.98,202.59,200.69,201.02,11811.0,196.1667,196.7592,194.9139,195.2344,11811.0
2022-09-02 10:00:00,200.96,202.04,200.09,202.0,4634.0,195.1761,196.225,194.3311,196.1862,4634.0
2022-09-02 10:30:00,201.99,203.01,201.98,202.64,6592.0,196.1765,197.1671,196.1667,196.8077,6592.0
2022-09-02 11:00:00,202.71,203.12,202.55,202.9,5085.0,196.8757,197.2739,196.7203,197.0603,5085.0
2022-09-02 11:30:00,203.03,203.35,202.79,203.34,4149.0,197.1865,197.4973,196.9534,197.4876,4149.0
2022-09-02 12:00:00,203.52,203.67,202.52,202.62,7545.0,197.6624,197.8081,196.6912,196.7883,7545.0
2022-09-02 12:30:00,202.16,202.16,201.0,201.25,8401.0,196.3416,196.3416,195.2149,195.4577,8401.0
2022-09-02 13:00:00,201.22,201.22,199.71,199.75,8021.0,195.4286,195.4286,193.9621,194.0009,8021.0
2022-09-02 13:30:00,199.67,199.85,198.88,199.07,3552.0,193.9232,194.098,193.156,193.3405,3552.0
2022-09-02 14:00:00,199.28,199.4,198.94,199.14,3100.0,193.5444,193.661,193.2142,193.4085,3100.0
2022-09-02 14:30:00,199.1,199.45,198.51,198.55,7666.0,193.3696,193.7096,192.7966,192.8355,7666.0
2022-09-02 15:00:00,198.46,199.47,198.46,198.98,9020.0,192.748,193.729,192.748,193.2531,9020.0
2022-09-02 15:30:00,198.75,199.23,197.85,199.17,75826.0,193.0297,193.4959,192.1556,193.4376,75826.0
2022-09-06 09:30:00,199.0,200.2,196.19,198.73,16062.0,193.7327,194.9009,190.9971,193.4698,16062.0
2022-09-06 10:00:00,198.2,198.7,196.52,197.92,11388.0,192.9539,193.4406,191.3183,192.6813,11388.0
2022-09-06 10:30:00,197.91,200.01,197.77,199.76,9909.0,192.6716,194.716,192.5353,194.4726,9909.0
2022-09-06 11:00:00,199.54,200.1,199.25,199.31,16410.0,194.2584,194.8036,193.9761,194.0345,16410.0
2022-09-06 11:30:00,199.16,199.71,198.85,198.96,5871.0,193.8885,194.4239,193.5867,193.6938,5871.0
2022-09-06 12:00:00,198.59,198.94,197.33,197.59,7497.0,193.3336,193.6743,192.1069,192.36,7497.0
2022-09-06 12:30:00,197.83,198.07,197.6,197.7,7036.0,192.5937,192.8273,192.3698,192.4671,7036.0
2022-09-06 13:00:00,197.55,197.55,196.5,196.92,5212.0,192.3211,192.3211,191.2989,191.7078,5212.0
2022-09-06 13:30:00,197.03,197.68,197.02,197.68,4356.0,191.8148,192.4476,191.8051,192.4476,4356.0
2022-09-06 14:00:00,197.68,198.44,197.67,197.86,8255.0,192.4476,193.1875,192.4379,192.6229,8255.0
2022-09-06 14:30:00,197.93,198.03,197.61,197.77,5135.0,192.691,192.7884,192.3795,192.5353,5135.0
2022-09-06 15:00:00,197.95,198.33,197.59,197.7,9286.0,192.7105,193.0804,192.36,192.4671,9286.0
2022-09-06 15:30:00,197.66,197.69,196.72,197.4,52510.0,192.4282,192.4574,191.5131,192.1751,52510.0
2022-09-07 09:30:00,197.63,199.07,197.51,198.34,8422.0,192.399,193.8008,192.2821,193.0902,8422.0
2022-09-07 10:00:00,197.92,199.3,197.63,199.3,3444.0,192.6813,194.0248,192.399,194.0248,3444.0
2022-09-07 10:30:00,199.24,199.94,199.24,199.81,4708.0,193.9663,194.6478,193.9663,194.5213,4708.0
2022-09-07 11:00:00,199.84,200.25,199.57,199.89,16091.0,194.5505,194.9496,194.2876,194.5991,16091.0
2022-09-07 11:30:00,200.02,200.14,199.2,199.43,9747.0,194.7257,194.8425,193.9274,194.1513,9747.0
2022-09-07 12:00:00,199.59,199.83,199.0,199.36,9797.0,194.3071,194.5407,193.7327,194.0832,9797.0
2022-09-07 12:30:00,199.65,200.9,199.25,200.51,21780.0,194.3655,195.5824,193.9761,195.2027,21780.0
2022-09-07 13:00:00,200.6,200.83,200.33,200.71,6402.0,195.2904,195.5143,195.0275,195.3974,6402.0
2022-09-07 13:30:00,200.94,202.02,200.92,202.02,8012.0,195.6214,196.6728,195.6019,196.6728,8012.0
2022-09-07 14:00:00,202.3,202.63,201.9,202.21,6858.0,196.9454,197.2666,196.5559,196.8577,6858.0
2022-09-07 14:30:00,202.38,203.16,202.31,202.95,6214.0,197.0232,197.7826,196.9551,197.5782,6214.0
2022-09-07 15:00:00,202.99,203.41,202.82,203.41,6783.0,197.6171,198.026,197.4516,198.026,6783.0
2022-09-07 15:30:00,203.35,204.19,203.33,204.01,71622.0,197.9676,198.7853,197.9481,198.6101,71622.0
2022-09-08 09:30:00,201.88,203.66,201.69,202.99,26675.0,196.5365,198.2694,196.3515,197.6171,26675.0
2022-09-08 10:00:00,203.11,204.19,202.61,204.19,17510.0,197.7339,198.7853,197.2471,198.7853,17510.0
2022-09-08 10:30:00,204.3,205.07,204.18,204.76,16380.0,198.8924,199.642,198.7756,199.3402,16380.0
2022-09-08 11:00:00,204.75,205.87,204.75,205.54,8536.0,199.3305,200.4209,199.3305,200.0996,8536.0
2022-09-08 11:30:00,204.94,205.63,204.34,204.45,76373.0,199.5155,200.1872,198.9314,199.0384,76373.0
2022-09-08 12:00:00,204.48,204.52,202.75,203.31,6346.0,199.0677,199.1066,197.3834,197.9286,6346.0
2022-09-08 12:30:00,203.22,204.37,203.22,204.37,4171.0,197.841,198.9606,197.841,198.9606,4171.0
2022-09-08 13:00:00,204.01,204.36,203.75,204.31,8233.0,198.6101,198.9508,198.357,198.9022,8233.0
2022-09-08 13:30:00,204.24,204.91,204.2,204.82,4264.0,198.834,199.4863,198.7951,199.3987,4264.0
2022-09-08 14:00:00,204.72,205.02,204.38,204.58,4263.0,199.3013,199.5934,198.9703,199.165,4263.0
2022-09-08 14:30:00,204.55,204.72,203.68,203.94,24254.0,199.1358,199.3013,198.2888,198.5419,24254.0
2022-09-08 15:00:00,204.03,204.44,203.6,204.24,4686.0,198.6296,199.0287,198.2109,198.834,4686.0
2022-09-08 15:30:00,204.15,205.0,203.95,204.8,29918.0,198.7464,199.5739,198.5517,199.3792,29918.0
2022-09-09 09:30:00,205.36,206.75,205.36,206.75,9473.0,199.9244,201.2776,199.9244,201.2776,9473.0
2022-09-09 10:00:00,206.81,207.92,206.19,206.29,40796.0,201.336,202.4166,200.7324,200.8297,40796.0
2022-09-09 10:30:00,206.36,207.32,206.36,207.19,7542.0,200.8979,201.8325,200.8979,201.7059,7542.0
2022-09-09 11:00:00,207.52,208.02,206.76,207.67,22386.0,202.0272,202.514,201.2873,202.1732,22386.0
2022-09-09 11:30:00,207.58,207.71,207.0,207.69,7329.0,202.0856,202.2122,201.521,202.1927,7329.0
2022-09-09 12:00:00,207.32,207.8,206.93,207.67,16094.0,201.8325,202.2998,201.4528,202.1732,16094.0
2022-09-09 12:30:00,207.88,208.04,207.53,207.82,8684.0,202.3777,202.5334,202.0369,202.3192,8684.0
2022-09-09 13:00:00,207.85,209.08,207.85,208.54,8360.0,202.3485,203.5459,202.3485,203.0202,8360.0
2022-09-09 13:30:00,208.56,209.13,208.39,209.06,12398.0,203.0397,203.5946,202.8742,203.5264,12398.0
2022-09-09 14:00:00,209.06,209.73,208.66,209.62,12302.0,203.5264,204.1787,203.137,204.0716,12302.0
2022-09-09 14:30:00,209.69,210.45,209.55,210.42,21786.0,204.1398,204.8796,204.0035,204.8504,21786.0
2022-09-09 15:00:00,210.41,210.99,210.21,210.79,22620.0,204.8407,205.4053,204.646,205.2106,22620.0
2022-09-09 15:30:00,210.78,210.79,209.54,210.32,120666.0,205.2009,205.2106,203.9937,204.7531,120666.0
2022-09-12 09:30:00,211.04,213.0,211.04,212.27,49829.0,205.454,207.3621,205.454,206.6515,49829.0
2022-09-12 10:00:00,212.43,212.81,212.11,212.15,20383.0,206.8072,207.1772,206.4957,206.5346,20383.0
2022-09-12 10:30:00,212.15,213.59,211.72,213.17,24816.0,206.5346,207.9365,206.116,207.5276,24816.0
2022-09-12 11:00:00,213.16,213.52,212.84,213.52,19258.0,207.5179,207.8684,207.2064,207.8684,19258.0
2022-09-12 11:30:00,213.66,213.66,211.96,211.98,38383.0,208.0047,208.0047,206.3497,206.3691,38383.0
2022-09-12 12:00:00,211.94,212.14,210.95,211.14,25445.0,206.3302,206.5249,205.3664,205.5514,25445.0
2022-09-12 12:30:00,211.22,212.33,211.22,211.61,11460.0,205.6293,206.7099,205.6293,206.0089,11460.0
2022-09-12 13:00:00,211.5,211.5,211.0,211.4,64650.0,205.9018,205.9018,205.4151,205.8045,64650.0
2022-09-12 13:30:00,211.36,212.45,211.27,212.44,11864.0,205.7655,206.8267,205.6779,206.817,11864.0
2022-09-12 14:00:00,212.38,212.38,211.17,211.44,8767.0,206.7585,206.7585,205.5806,205.8434,8767.0
2022-09-12 14:30:00,211.46,211.64,210.97,211.43,12977.0,205.8629,206.0381,205.3859,205.8337,12977.0
2022-09-12 15:00:00,211.32,211.44,210.37,210.5,53840.0,205.7266,205.8434,204.8018,204.9283,53840.0
2022-09-12 15:30:00,210.49,212.07,210.25,211.97,152223.0,204.9186,206.4568,204.6849,206.3594,152223.0
2022-09-13 09:30:00,208.81,210.52,208.04,208.68,26319.0,203.283,204.9478,202.5334,203.1565,26319.0
2022-09-13 10:00:00,208.46,208.97,208.05,208.53,30665.0,202.9423,203.4388,202.5432,203.0105,30665.0
2022-09-13 10:30:00,208.25,208.28,206.82,207.06,23875.0,202.7379,202.7671,201.3457,201.5794,23875.0
2022-09-13 11:00:00,207.11,207.17,206.38,206.68,22316.0,201.628,201.6865,200.9174,201.2094,22316.0
2022-09-13 11:30:00,206.62,207.57,206.58,206.95,22244.0,201.151,202.0759,201.1121,201.4723,22244.0
2022-09-13 12:00:00,206.84,208.0,206.84,207.05,9038.0,201.3652,202.4945,201.3652,201.5696,9038.0
2022-09-13 12:30:00,207.0,207.85,207.0,207.84,7648.0,201.521,202.3485,201.521,202.3387,7648.0
2022-09-13 13:00:00,207.58,208.49,207.58,208.49,4030.0,202.0856,202.9715,202.0856,202.9715,4030.0
2022-09-13 13:30:00,208.6,208.94,208.26,208.55,7516.0,203.0786,203.4096,202.7476,203.0299,7516.0
2022-09-13 14:00:00,208.34,208.62,207.77,207.81,17822.0,202.8255,203.0981,202.2706,202.3095,17822.0
2022-09-13 14:30:00,207.92,207.93,206.71,207.05,15157.0,202.4166,202.4263,201.2386,201.5696,15157.0
2022-09-13 15:00:00,206.9,207.13,205.97,205.98,16646.0,201.4236,201.6475,200.5182,200.5279,16646.0
2022-09-13 15:30:00,206.05,206.08,205.09,205.36,52199.0,200.5961,200.6253,199.6615,199.9244,52199.0
2022-09-14 09:30:00,205.41,205.42,203.4,205.0,63025.0,199.973,199.9828,198.0162,199.5739,63025.0
2022-09-14 10:00:00,205.15,205.66,202.19,202.72,54403.0,199.7199,200.2164,196.8383,197.3542,54403.0
2022-09-14 10:30:00,202.88,204.7,202.88,204.58,6147.0,197.51,199.2818,197.51,199.165,6147.0
2022-09-14 11:00:00,204.42,204.82,204.08,204.08,13084.0,199.0092,199.3987,198.6782,198.6782,13084.0
2022-09-14 11:30:00,204.07,204.21,203.7,203.84,6514.0,198.6685,198.8048,198.3083,198.4446,6514.0
2022-09-14 12:00:00,203.74,204.23,203.65,203.73,6301.0,198.3472,198.8243,198.2596,198.3375,6301.0
2022-09-14 12:30:00,203.83,205.07,203.73,204.57,8661.0,198.4349,199.642,198.3375,199.1553,8661.0
2022-09-14 13:00:00,204.35,204.58,203.79,203.94,4348.0,198.9411,199.165,198.3959,198.5419,4348.0
2022-09-14 13:30:00,203.75,203.87,202.59,203.52,11220.0,198.357,198.4738,197.2277,198.1331,11220.0
2022-09-14 14:00:00,203.37,203.82,203.36,203.65,6132.0,197.987,198.4251,197.9773,198.2596,6132.0
2022-09-14 14:30:00,203.48,204.13,203.45,203.69,8761.0,198.0941,198.7269,198.0649,198.2986,8761.0
2022-09-14 15:00:00,203.61,203.87,202.68,202.87,8780.0,198.2207,198.4738,197.3153,197.5003,8780.0
2022-09-14 15:30:00,203.01,203.79,202.57,203.79,34847.0,197.6366,198.3959,197.2082,198.3959,34847.0
2022-09-15 09:30:00,203.36,205.17,203.24,204.93,42979.0,197.9773,199.7394,197.8605,199.5057,42979.0
2022-09-15 10:00:00,204.93,204.98,202.06,202.06,14129.0,199.5057,199.5544,196.7117,196.7117,14129.0
2022-09-15 10:30:00,202.0,202.22,200.6,201.19,15165.0,196.6533,196.8675,195.2904,195.8647,15165.0
2022-09-15 11:00:00,201.39,201.91,200.96,201.83,20435.0,196.0594,196.5657,195.6408,196.4878,20435.0
2022-09-15 11:30:00,201.71,202.11,201.11,201.12,11150.0,196.371,196.7604,195.7869,195.7966,11150.0
2022-09-15 12:00:00,201.5,201.64,201.15,201.44,7152.0,196.1665,196.3028,195.8258,196.1081,7152.0
2022-09-15 12:30:00,201.57,202.25,201.4,201.78,26186.0,196.2347,196.8967,196.0692,196.4391,26186.0
2022-09-15 13:00:00,201.8,202.64,201.8,202.2,9870.0,196.4586,197.2764,196.4586,196.848,9870.0
2022-09-15 13:30:00,202.23,202.32,201.49,201.56,8726.0,196.8772,196.9648,196.1568,196.2249,8726.0
2022-09-15 14:00:00,201.54,201.54,200.65,200.89,3441.0,196.2055,196.2055,195.339,195.5727,3441.0
2022-09-15 14:30:00,200.85,200.85,199.83,200.05,9711.0,195.5337,195.5337,194.5407,194.7549,9711.0
2022-09-15 15:00:00,200.08,200.1,199.05,199.19,14056.0,194.7841,194.8036,193.7814,193.9177,14056.0
2022-09-15 15:30:00,199.3,200.31,199.04,199.48,80854.0,194.0248,195.008,193.7716,194.2,80854.0
2022-09-16 09:30:00,197.02,197.87,193.71,194.51,101564.0,191.8051,192.6326,188.5827,189.3615,101564.0
2022-09-16 10:00:00,195.08,195.45,194.17,194.83,32953.0,189.9165,190.2767,189.0305,189.6731,32953.0
2022-09-16 10:30:00,194.92,195.98,194.92,195.75,17905.0,189.7607,190.7926,189.7607,190.5687,17905.0
2022-09-16 11:00:00,195.89,196.07,195.13,195.14,7570.0,190.705,190.8803,189.9651,189.9749,7570.0
2022-09-16 11:30:00,194.9,195.61,194.9,195.11,4882.0,189.7412,190.4324,189.7412,189.9457,4882.0
2022-09-16 12:00:00,195.15,195.15,194.61,194.97,8985.0,189.9846,189.9846,189.4589,189.8094,8985.0
2022-09-16 12:30:00,194.84,195.46,194.79,195.27,11786.0,189.6828,190.2864,189.6341,190.1014,11786.0
2022-09-16 13:00:00,195.37,195.38,194.12,194.28,10306.0,190.1988,190.2085,188.9819,189.1376,10306.0
2022-09-16 13:30:00,194.39,194.88,194.1,194.13,17828.0,189.2447,189.7218,188.9624,188.9916,17828.0
2022-09-16 14:00:00,194.14,195.27,194.14,195.17,8341.0,189.0013,190.1014,189.0013,190.0041,8341.0
2022-09-16 14:30:00,195.09,195.1,194.59,195.01,12260.0,189.9262,189.9359,189.4394,189.8483,12260.0
2022-09-16 15:00:00,195.03,196.45,194.91,195.03,24180.0,189.8678,191.2502,189.751,189.8678,24180.0
2022-09-16 15:30:00,194.97,195.22,193.68,193.85,93463.0,189.8094,190.0528,188.5535,188.719,93463.0
2022-09-19 09:30:00,191.95,192.89,191.57,192.31,14701.0,186.8693,187.7844,186.4994,187.2198,14701.0
2022-09-19 10:00:00,192.28,192.28,190.74,191.46,8390.0,187.1906,187.1906,185.6913,186.3923,8390.0
2022-09-19 10:30:00,191.59,193.1,191.58,192.37,6154.0,186.5188,187.9889,186.5091,187.2782,6154.0
2022-09-19 11:00:00,192.44,192.79,191.78,191.78,6429.0,187.3463,187.6871,186.7038,186.7038,6429.0
2022-09-19 11:30:00,191.74,192.46,191.65,192.22,28148.0,186.6649,187.3658,186.5772,187.1322,28148.0
2022-09-19 12:00:00,192.24,192.71,192.11,192.23,5375.0,187.1516,187.6092,187.0251,187.1419,5375.0
2022-09-19 12:30:00,192.05,192.67,190.87,191.0,53986.0,186.9667,187.5703,185.8179,185.9445,53986.0
2022-09-19 13:00:00,191.05,191.59,189.42,189.61,62646.0,185.9931,186.5188,184.4063,184.5912,62646.0
2022-09-19 13:30:00,189.51,189.51,187.97,188.93,59508.0,184.4939,184.4939,182.9947,183.9292,59508.0
2022-09-19 14:00:00,188.94,189.38,188.52,188.87,22260.0,183.939,184.3673,183.5301,183.8708,22260.0
2022-09-19 14:30:00,188.88,189.35,188.84,189.27,12985.0,183.8806,184.3381,183.8416,184.2602,12985.0
2022-09-19 15:00:00,189.36,190.25,189.36,189.99,37458.0,184.3479,185.2143,184.3479,184.9612,37458.0
2022-09-19 15:30:00,189.99,190.26,189.22,190.18,133930.0,184.9612,185.224,184.2116,185.1462,133930.0
2022-09-20 09:30:00,187.96,187.96,183.79,184.34,28674.0,182.9849,182.9849,178.9253,179.4607,28674.0
2022-09-20 10:00:00,184.31,184.7,183.45,183.93,42049.0,179.4315,179.8112,178.5943,179.0616,42049.0
2022-09-20 10:30:00,183.94,184.13,183.3,183.94,15396.0,179.0713,179.2563,178.4483,179.0713,15396.0
2022-09-20 11:00:00,183.9,184.04,183.28,183.99,27367.0,179.0324,179.1687,178.4288,179.12,27367.0
2022-09-20 11:30:00,183.99,184.13,183.09,183.42,21851.0,179.12,179.2563,178.2438,178.5651,21851.0
2022-09-20 12:00:00,183.46,183.64,182.73,182.75,31570.0,178.604,178.7793,177.8934,177.9128,31570.0
2022-09-20 12:30:00,182.67,182.79,181.89,181.94,20363.0,177.8349,177.9518,177.0756,177.1243,20363.0
2022-09-20 13:00:00,181.94,183.03,181.66,182.61,20806.0,177.1243,178.1854,176.8517,177.7765,20806.0
2022-09-20 13:30:00,182.53,183.59,182.51,182.79,31027.0,177.6986,178.7306,177.6792,177.9518,31027.0
2022-09-20 14:00:00,182.79,182.79,181.56,182.67,61027.0,177.9518,177.9518,176.7543,177.8349,61027.0
2022-09-20 14:30:00,182.51,183.32,181.32,183.13,31792.0,177.6792,178.4677,176.5207,178.2828,31792.0
2022-09-20 15:00:00,183.05,184.04,183.05,183.7,34796.0,178.2049,179.1687,178.2049,178.8377,34796.0
2022-09-20 15:30:00,183.64,184.41,182.97,183.0,173362.0,178.7793,179.5289,178.127,178.1562,173362.0
2022-09-21 09:30:00,183.57,183.94,181.78,183.03,38726.0,178.7111,179.0713,176.9685,178.1854,38726.0
2022-09-21 10:00:00,182.87,184.19,182.87,183.82,64684.0,178.0296,179.3147,178.0296,178.9545,64684.0
2022-09-21 10:30:00,183.66,183.75,181.8,182.06,24480.0,178.7987,178.8864,176.988,177.2411,24480.0
2022-09-21 11:00:00,182.05,182.33,181.44,181.62,21886.0,177.2313,177.5039,176.6375,176.8127,21886.0
2022-09-21 11:30:00,181.53,181.67,181.22,181.59,17834.0,176.7251,176.8614,176.4233,176.7835,17834.0
2022-09-21 12:00:00,181.59,181.99,181.54,181.93,13858.0,176.7835,177.1729,176.7348,177.1145,13858.0
2022-09-21 12:30:00,181.88,182.0,181.4,181.47,9953.0,177.0658,177.1827,176.5986,176.6667,9953.0
2022-09-21 13:00:00,181.49,181.75,181.19,181.3,15604.0,176.6862,176.9393,176.3941,176.5012,15604.0
2022-09-21 13:30:00,181.3,181.6,181.14,181.5,30334.0,176.5012,176.7933,176.3454,176.6959,30334.0
2022-09-21 14:00:00,181.4,181.4,178.9,179.58,18819.0,176.5986,176.5986,174.1647,174.8267,18819.0
2022-09-21 14:30:00,179.44,182.1,179.08,181.59,112238.0,174.6904,177.28,174.34,176.7835,112238.0
2022-09-21 15:00:00,181.6,181.8,178.69,178.81,36369.0,176.7933,176.988,173.9603,174.0771,36369.0
2022-09-21 15:30:00,178.72,179.21,177.54,177.55,82735.0,173.9895,174.4665,172.8407,172.8505,82735.0
2022-09-22 09:30:00,176.87,176.87,175.78,176.75,60715.0,172.1885,172.1885,171.1273,172.0716,60715.0
2022-09-22 10:00:00,176.67,177.62,175.72,176.34,105907.0,171.9938,172.9186,171.0689,171.6725,105907.0
2022-09-22 10:30:00,176.5,177.0,175.68,176.75,39182.0,171.8283,172.315,171.03,172.0716,39182.0
2022-09-22 11:00:00,176.85,177.46,176.5,176.66,28647.0,172.169,172.7628,171.8283,171.984,28647.0
2022-09-22 11:30:00,176.87,177.63,176.69,176.95,14934.0,172.1885,172.9283,172.0132,172.2663,14934.0
2022-09-22 12:00:00,177.21,178.23,177.0,177.67,10266.0,172.5195,173.5125,172.315,172.9673,10266.0
2022-09-22 12:30:00,177.76,177.76,176.67,176.67,22250.0,173.0549,173.0549,171.9938,171.9938,22250.0
2022-09-22 13:00:00,176.55,176.66,176.25,176.49,73137.0,171.8769,171.984,171.5849,171.8185,73137.0
2022-09-22 13:30:00,176.49,177.3,175.76,177.25,22477.0,171.8185,172.6071,171.1078,172.5584,22477.0
2022-09-22 14:00:00,177.28,178.15,177.08,177.56,35860.0,172.5876,173.4346,172.3929,172.8602,35860.0
2022-09-22 14:30:00,177.34,177.44,176.78,177.05,17352.0,172.646,172.7434,172.1008,172.3637,17352.0
2022-09-22 15:00:00,177.12,177.36,176.66,177.02,19017.0,172.4318,172.6655,171.984,172.3345,19017.0
2022-09-22 15:30:00,176.97,177.45,176.72,176.72,140206.0,172.2858,172.7531,172.0424,172.0424,140206.0
2022-09-23 09:30:00,172.43,172.82,164.52,164.52,129582.0,167.866,168.2457,160.1653,160.1653,129582.0
2022-09-23 10:00:00,164.66,165.27,162.19,165.03,93470.0,160.3016,160.8955,157.897,160.6618,93470.0
2022-09-23 10:30:00,164.92,165.31,164.05,164.94,56056.0,160.5548,160.9344,159.7078,160.5742,56056.0
2022-09-23 11:00:00,164.88,169.72,164.83,168.19,113362.0,160.5158,165.2277,160.4671,163.7382,113362.0
2022-09-23 11:30:00,167.72,168.5,166.51,167.51,90423.0,163.2806,164.04,162.1027,163.0762,90423.0
2022-09-23 12:00:00,167.51,168.42,166.78,167.95,98015.0,163.0762,163.9621,162.3655,163.5046,98015.0
2022-09-23 12:30:00,168.04,168.62,167.56,168.5,45498.0,163.5922,164.1568,163.1249,164.04,45498.0
2022-09-23 13:00:00,168.42,170.13,168.11,169.57,75540.0,163.9621,165.6269,163.6603,165.0817,75540.0
2022-09-23 13:30:00,169.62,170.15,169.55,169.85,39353.0,165.1304,165.6463,165.0622,165.3543,39353.0
2022-09-23 14:00:00,169.83,170.07,167.92,168.29,106904.0,165.3348,165.5684,163.4754,163.8356,106904.0
2022-09-23 14:30:00,168.43,168.58,167.75,167.91,61647.0,163.9719,164.1179,163.3099,163.4656,61647.0
2022-09-23 15:00:00,167.88,169.2,167.78,168.49,124411.0,163.4364,164.7215,163.3391,164.0303,124411.0
2022-09-23 15:30:00,168.63,168.97,166.96,167.0,609822.0,164.1666,164.4976,162.5408,162.5797,609822.0
2022-09-26 09:30:00,167.13,167.77,166.05,167.0,53488.0,162.7063,163.3293,161.6549,162.5797,53488.0
2022-09-26 10:00:00,167.0,167.07,165.45,166.65,61480.0,162.5797,162.6479,161.0707,162.239,61480.0
2022-09-26 10:30:00,166.68,166.77,165.02,165.37,68261.0,162.2682,162.3558,160.6521,160.9928,68261.0
2022-09-26 11:00:00,165.25,165.77,163.72,163.72,33923.0,160.876,161.3823,159.3865,159.3865,33923.0
2022-09-26 11:30:00,163.71,163.94,162.9,163.24,36829.0,159.3768,159.6007,158.5882,158.9192,36829.0
2022-09-26 12:00:00,163.24,163.35,162.36,162.55,35438.0,158.9192,159.0263,158.0625,158.2475,35438.0
2022-09-26 12:30:00,162.56,162.92,161.89,162.81,15232.0,158.2572,158.6077,157.605,158.5006,15232.0
2022-09-26 13:00:00,162.67,162.67,161.27,161.47,29704.0,158.3643,158.3643,157.0014,157.1961,29704.0
2022-09-26 13:30:00,161.42,162.46,161.26,162.39,72048.0,157.1474,158.1599,156.9916,158.0917,72048.0
2022-09-26 14:00:00,162.26,163.11,162.17,162.66,22282.0,157.9652,158.7927,157.8775,158.3546,22282.0
2022-09-26 14:30:00,162.66,163.56,162.14,163.33,27753.0,158.3546,159.2308,157.8483,159.0068,27753.0
2022-09-26 15:00:00,163.44,163.63,162.96,163.42,28454.0,159.1139,159.2989,158.6466,159.0945,28454.0
2022-09-26 15:30:00,163.34,165.04,163.13,164.03,109763.0,159.0166,160.6716,158.8121,159.6883,109763.0
2022-09-27 09:30:00,165.9,165.9,163.81,163.81,31720.0,161.5088,161.5088,159.4741,159.4741,31720.0
2022-09-27 10:00:00,163.65,163.65,162.31,162.65,25409.0,159.3184,159.3184,158.0138,158.3448,25409.0
2022-09-27 10:30:00,162.65,164.52,162.65,164.03,21175.0,158.3448,160.1653,158.3448,159.6883,21175.0
2022-09-27 11:00:00,164.03,164.44,161.98,162.13,28199.0,159.6883,160.0875,157.6926,157.8386,28199.0
2022-09-27 11:30:00,162.09,162.76,161.67,161.68,24805.0,157.7997,158.4519,157.3908,157.4005,24805.0
2022-09-27 12:00:00,161.62,161.85,160.2,160.26,29459.0,157.3421,157.566,155.9597,156.0181,29459.0
2022-09-27 12:30:00,160.43,160.79,160.08,160.78,35925.0,156.1836,156.5341,155.8429,156.5243,35925.0
2022-09-27 13:00:00,160.77,161.79,160.51,161.39,21405.0,156.5146,157.5076,156.2615,157.1182,21405.0
2022-09-27 13:30:00,161.18,161.79,160.5,161.03,28046.0,156.9138,157.5076,156.2518,156.7677,28046.0
2022-09-27 14:00:00,161.0,161.36,160.56,161.23,48642.0,156.7385,157.089,156.3102,156.9624,48642.0
2022-09-27 14:30:00,161.25,162.32,160.9,161.87,67155.0,156.9819,158.0236,156.6412,157.5855,67155.0
2022-09-27 15:00:00,161.85,161.85,160.47,160.52,40201.0,157.566,157.566,156.2225,156.2712,40201.0
2022-09-27 15:30:00,160.61,161.07,160.24,160.79,165355.0,156.3588,156.8067,155.9986,156.5341,165355.0
2022-09-28 09:30:00,162.45,162.45,160.88,161.7,13072.0,158.1501,158.1501,156.6217,157.42,13072.0
2022-09-28 10:00:00,161.82,162.0,160.39,161.22,11459.0,157.5368,157.712,156.1447,156.9527,11459.0
2022-09-28 10:30:00,161.35,163.09,161.3,163.02,40614.0,157.0793,158.7732,157.0306,158.7051,40614.0
2022-09-28 11:00:00,163.04,163.72,162.26,163.25,20239.0,158.7245,159.3865,157.9652,158.929,20239.0
2022-09-28 11:30:00,163.03,163.42,162.58,163.41,8840.0,158.7148,159.0945,158.2767,159.0847,8840.0
2022-09-28 12:00:00,163.55,163.77,163.11,163.31,10066.0,159.221,159.4352,158.7927,158.9874,10066.0
2022-09-28 12:30:00,163.37,163.71,163.24,163.32,6147.0,159.0458,159.3768,158.9192,158.9971,6147.0
2022-09-28 13:00:00,163.39,164.21,163.02,163.17,24339.0,159.0653,159.8636,158.7051,158.8511,24339.0
2022-09-28 13:30:00,163.04,163.21,162.62,162.85,30779.0,158.7245,158.89,158.3156,158.5396,30779.0
2022-09-28 14:00:00,162.89,162.89,161.75,162.06,26878.0,158.5785,158.5785,157.4687,157.7705,26878.0
2022-09-28 14:30:00,162.03,162.61,161.73,162.16,33344.0,157.7413,158.3059,157.4492,157.8678,33344.0
2022-09-28 15:00:00,162.15,163.22,162.15,162.37,28041.0,157.8581,158.8998,157.8581,158.0723,28041.0
2022-09-28 15:30:00,162.42,163.51,162.35,162.69,84531.0,158.1209,159.1821,158.0528,158.3838,84531.0
2022-09-29 09:30:00,161.6,162.22,161.02,162.17,30450.0,157.3226,157.9262,156.758,157.8775,30450.0
2022-09-29 10:00:00,161.95,162.37,161.4,162.31,41087.0,157.6634,158.0723,157.1279,158.0138,41087.0
2022-09-29 10:30:00,162.35,163.93,162.01,163.83,30401.0,158.0528,159.591,157.7218,159.4936,30401.0
2022-09-29 11:00:00,163.72,164.78,163.64,164.2,18194.0,159.3865,160.4185,159.3086,159.8538,18194.0
2022-09-29 11:30:00,164.15,165.6,163.85,165.24,23794.0,159.8051,161.2168,159.5131,160.8663,23794.0
2022-09-29 12:00:00,165.16,165.29,164.57,165.0,34164.0,160.7884,160.915,160.214,160.6326,34164.0
2022-09-29 12:30:00,165.0,165.85,164.55,165.71,29071.0,160.6326,161.4601,160.1946,161.3238,29071.0
2022-09-29 13:00:00,165.78,166.72,165.61,166.64,49571.0,161.392,162.3071,161.2265,162.2292,49571.0
2022-09-29 13:30:00,166.56,167.48,166.35,167.15,108076.0,162.1514,163.047,161.9469,162.7257,108076.0
2022-09-29 14:00:00,166.97,167.37,166.65,167.09,36988.0,162.5505,162.9399,162.239,162.6673,36988.0
2022-09-29 14:30:00,167.11,167.39,166.73,166.81,24009.0,162.6868,162.9594,162.3169,162.3947,24009.0
2022-09-29 15:00:00,166.79,167.15,166.31,166.45,45630.0,162.3753,162.7257,161.908,162.0443,45630.0
2022-09-29 15:30:00,166.41,167.36,166.36,167.23,183734.0,162.0053,162.9302,161.9566,162.8036,183734.0
2022-09-30 09:30:00,167.94,168.4,165.26,168.15,33072.0,163.4948,163.9426,160.8858,163.6993,33072.0
2022-09-30 10:00:00,168.2,168.57,167.68,168.38,36354.0,163.7479,164.1081,163.2417,163.9232,36354.0
2022-09-30 10:30:00,168.42,169.76,168.27,169.73,42371.0,163.9621,165.2667,163.8161,165.2374,42371.0
2022-09-30 11:00:00,169.72,170.55,169.47,170.32,27588.0,165.2277,166.0357,164.9843,165.8118,27588.0
2022-09-30 11:30:00,170.4,170.51,168.75,168.95,34712.0,165.8897,165.9968,164.2834,164.4781,34712.0
2022-09-30 12:00:00,168.88,168.96,168.1,168.41,37183.0,164.4099,164.4878,163.6506,163.9524,37183.0
2022-09-30 12:30:00,168.39,169.22,168.39,168.78,40853.0,163.9329,164.7409,163.9329,164.3126,40853.0
2022-09-30 13:00:00,168.78,168.86,167.47,167.77,15624.0,164.3126,164.3905,163.0373,163.3293,15624.0
2022-09-30 13:30:00,167.7,167.81,167.12,167.27,14511.0,163.2612,163.3683,162.6965,162.8426,14511.0
2022-09-30 14:00:00,167.27,167.4,167.05,167.21,34867.0,162.8426,162.9691,162.6284,162.7841,34867.0
2022-09-30 14:30:00,167.17,167.38,166.11,166.26,36782.0,162.7452,162.9496,161.7133,161.8593,36782.0
2022-09-30 15:00:00,166.26,167.1,166.15,166.87,109119.0,161.8593,162.6771,161.7522,162.4531,109119.0
2022-09-30 15:30:00,166.96,167.58,165.76,166.64,302167.0,162.5408,163.1444,161.3725,162.2292,302167.0
2022-10-03 09:30:00,168.8,169.87,167.29,169.78,37046.0,164.3321,165.3737,162.862,165.2861,37046.0
2022-10-03 10:00:00,169.93,172.36,169.88,172.17,15044.0,165.4322,167.7978,165.3835,167.6129,15044.0
2022-10-03 10:30:00,172.31,172.31,170.58,170.58,11375.0,167.7492,167.7492,166.0649,166.0649,11375.0
2022-10-03 11:00:00,170.24,171.21,170.06,170.42,19354.0,165.7339,166.6783,165.5587,165.9092,19354.0
2022-10-03 11:30:00,170.51,170.74,169.16,169.21,14223.0,165.9968,166.2207,164.6825,164.7312,14223.0
2022-10-03 12:00:00,169.26,170.08,169.26,169.43,8477.0,164.7799,165.5782,164.7799,164.9454,8477.0
2022-10-03 12:30:00,169.21,169.53,169.1,169.25,11606.0,164.7312,165.0427,164.6241,164.7702,11606.0
2022-10-03 13:00:00,169.51,170.75,169.45,170.65,13053.0,165.0233,166.2304,164.9649,166.1331,13053.0
2022-10-03 13:30:00,170.58,170.86,170.2,170.36,15750.0,166.0649,166.3375,165.695,165.8508,15750.0
2022-10-03 14:00:00,170.44,171.32,170.44,171.32,11400.0,165.9287,166.7854,165.9287,166.7854,11400.0
2022-10-03 14:30:00,171.3,171.73,171.27,171.54,11395.0,166.7659,167.1845,166.7367,166.9995,11395.0
2022-10-03 15:00:00,171.53,171.58,171.01,171.23,11050.0,166.9898,167.0385,166.4836,166.6977,11050.0
2022-10-03 15:30:00,171.25,171.35,169.8,170.08,67429.0,166.7172,166.8146,165.3056,165.5782,67429.0
2022-10-04 09:30:00,172.2,174.52,172.04,174.52,17470.0,167.6421,169.9007,167.4863,169.9007,17470.0
2022-10-04 10:00:00,174.52,175.6,174.47,175.04,11971.0,169.9007,170.9521,169.852,170.4069,11971.0
2022-10-04 10:30:00,175.04,175.24,174.24,174.92,22096.0,170.4069,170.6016,169.6281,170.2901,22096.0
2022-10-04 11:00:00,175.03,175.62,174.93,175.13,10137.0,170.3972,170.9715,170.2998,170.4945,10137.0
2022-10-04 11:30:00,175.14,175.37,174.56,175.37,17493.0,170.5042,170.7282,169.9396,170.7282,17493.0
2022-10-04 12:00:00,175.37,175.7,175.31,175.38,12566.0,170.7282,171.0494,170.6697,170.7379,12566.0
2022-10-04 12:30:00,175.43,175.46,174.51,174.92,10760.0,170.7866,170.8158,169.8909,170.2901,10760.0
2022-10-04 13:00:00,175.02,175.07,174.34,174.74,12564.0,170.3874,170.4361,169.7254,170.1148,12564.0
2022-10-04 13:30:00,174.89,176.13,174.78,175.72,35707.0,170.2609,171.468,170.1538,171.0689,35707.0
2022-10-04 14:00:00,175.73,175.89,175.03,175.15,18866.0,171.0786,171.2344,170.3972,170.514,18866.0
2022-10-04 14:30:00,175.09,175.59,174.88,175.5,15379.0,170.4556,170.9423,170.2511,170.8547,15379.0
2022-10-04 15:00:00,175.4,175.4,174.67,175.07,20679.0,170.7574,170.7574,170.0467,170.4361,20679.0
2022-10-04 15:30:00,175.13,175.96,174.91,175.88,75812.0,170.4945,171.3025,170.2803,171.2247,75812.0
2022-10-05 09:30:00,173.02,175.49,172.07,172.58,24819.0,168.4404,170.845,167.5155,168.012,24819.0
2022-10-05 10:00:00,172.43,172.52,170.69,171.06,30374.0,167.866,167.9536,166.172,166.5322,30374.0
2022-10-05 10:30:00,171.34,171.94,170.5,170.5,24300.0,166.8048,167.3889,165.9871,165.9871,24300.0
2022-10-05 11:00:00,170.39,170.87,170.01,170.31,13519.0,165.88,166.3473,165.51,165.8021,13519.0
2022-10-05 11:30:00,170.49,170.94,170.13,170.68,11863.0,165.9773,166.4154,165.6269,166.1623,11863.0
2022-10-05 12:00:00,170.51,172.0,170.39,171.84,50147.0,165.9968,167.4474,165.88,167.2916,50147.0
2022-10-05 12:30:00,171.77,172.61,171.49,172.27,19656.0,167.2234,168.0412,166.9509,167.7102,19656.0
2022-10-05 13:00:00,172.3,173.84,172.3,173.25,14651.0,167.7394,169.2387,167.7394,168.6643,14651.0
2022-10-05 13:30:00,173.31,173.55,172.96,173.49,15789.0,168.7227,168.9563,168.382,168.8979,15789.0
2022-10-05 14:00:00,173.57,174.14,173.47,173.89,14378.0,168.9758,169.5307,168.8785,169.2873,14378.0
2022-10-05 14:30:00,173.79,174.12,173.74,173.9,22981.0,169.19,169.5112,169.1413,169.2971,22981.0
2022-10-05 15:00:00,173.95,174.47,173.76,173.78,32630.0,169.3457,169.852,169.1608,169.1802,32630.0
2022-10-05 15:30:00,173.86,173.89,172.71,172.96,120347.0,169.2581,169.2873,168.1386,168.382,120347.0
2022-10-06 09:30:00,173.03,173.55,171.85,172.82,31194.0,168.4501,168.9563,167.3013,168.2457,31194.0
2022-10-06 10:00:00,172.77,172.9,171.62,171.74,76407.0,168.197,168.3235,167.0774,167.1942,76407.0
2022-10-06 10:30:00,171.62,172.74,171.31,172.74,29911.0,167.0774,168.1678,166.7756,168.1678,29911.0
2022-10-06 11:00:00,172.68,173.35,171.73,173.35,58297.0,168.1094,168.7616,167.1845,168.7616,58297.0
2022-10-06 11:30:00,173.3,173.31,171.98,172.18,20650.0,168.713,168.7227,167.4279,167.6226,20650.0
2022-10-06 12:00:00,172.05,172.91,172.04,172.62,22370.0,167.496,168.3333,167.4863,168.051,22370.0
2022-10-06 12:30:00,172.8,173.4,172.73,173.25,18276.0,168.2262,168.8103,168.158,168.6643,18276.0
2022-10-06 13:00:00,173.29,173.8,172.9,173.6,13961.0,168.7032,169.1997,168.3235,169.005,13961.0
2022-10-06 13:30:00,173.53,173.65,172.65,172.91,26404.0,168.9369,169.0537,168.0802,168.3333,26404.0
2022-10-06 14:00:00,172.7,172.86,172.44,172.53,16408.0,168.1288,168.2846,167.8757,167.9633,16408.0
2022-10-06 14:30:00,172.55,172.7,171.78,172.02,26929.0,167.9828,168.1288,167.2332,167.4668,26929.0
2022-10-06 15:00:00,171.98,173.14,171.8,173.14,32667.0,167.4279,168.5572,167.2527,168.5572,32667.0
2022-10-06 15:30:00,173.15,173.2,172.44,172.64,141693.0,168.5669,168.6156,167.8757,168.0704,141693.0
2022-10-07 09:30:00,172.0,172.13,170.33,170.64,14074.0,167.4474,167.5739,165.8216,166.1234,14074.0
2022-10-07 10:00:00,170.75,172.28,170.36,172.18,9901.0,166.2304,167.7199,165.8508,167.6226,9901.0
2022-10-07 10:30:00,171.84,172.24,171.26,171.26,8955.0,167.2916,167.681,166.7269,166.7269,8955.0
2022-10-07 11:00:00,171.44,171.61,170.39,171.23,16909.0,166.9022,167.0677,165.88,166.6977,16909.0
2022-10-07 11:30:00,171.23,171.47,171.02,171.28,22170.0,166.6977,166.9314,166.4933,166.7464,22170.0
2022-10-07 12:00:00,171.19,171.63,170.87,171.22,24872.0,166.6588,167.0872,166.3473,166.688,24872.0
2022-10-07 12:30:00,171.21,171.21,170.83,171.03,32988.0,166.6783,166.6783,166.3083,166.503,32988.0
2022-10-07 13:00:00,171.05,171.32,170.57,171.07,31933.0,166.5225,166.7854,166.0552,166.542,31933.0
2022-10-07 13:30:00,171.04,171.21,170.6,170.73,27770.0,166.5128,166.6783,166.0844,166.211,27770.0
2022-10-07 14:00:00,170.73,171.09,170.36,170.36,44072.0,166.211,166.5614,165.8508,165.8508,44072.0
2022-10-07 14:30:00,170.26,170.33,169.94,170.11,25495.0,165.7534,165.8216,165.4419,165.6074,25495.0
2022-10-07 15:00:00,170.09,170.39,169.65,169.85,40009.0,165.5879,165.88,165.1596,165.3543,40009.0
2022-10-07 15:30:00,169.84,170.64,169.52,170.26,133453.0,165.3445,166.1234,165.033,165.7534,133453.0
2022-10-10 09:30:00,171.38,171.38,169.15,169.68,10971.0,166.8438,166.8438,164.6728,165.1888,10971.0
2022-10-10 10:00:00,169.53,170.2,169.29,170.02,17761.0,165.0427,165.695,164.8091,165.5198,17761.0
2022-10-10 10:30:00,170.1,170.22,169.44,169.76,8900.0,165.5977,165.7145,164.9551,165.2667,8900.0
2022-10-10 11:00:00,169.69,169.69,168.81,169.16,10484.0,165.1985,165.1985,164.3418,164.6825,10484.0
2022-10-10 11:30:00,169.1,169.33,168.96,169.3,5371.0,164.6241,164.848,164.4878,164.8188,5371.0
2022-10-10 12:00:00,169.24,169.38,167.46,167.46,3856.0,164.7604,164.8967,163.0275,163.0275,3856.0
2022-10-10 12:30:00,167.45,167.66,166.93,167.19,12312.0,163.0178,163.2222,162.5116,162.7647,12312.0
2022-10-10 13:00:00,167.17,167.63,166.98,167.61,10420.0,162.7452,163.193,162.5602,163.1736,10420.0
2022-10-10 13:30:00,167.59,168.57,167.42,168.37,11546.0,163.1541,164.1081,162.9886,163.9134,11546.0
2022-10-10 14:00:00,168.44,168.82,168.31,168.77,22439.0,163.9816,164.3515,163.855,164.3029,22439.0
2022-10-10 14:30:00,168.73,169.41,168.71,169.04,8343.0,164.2639,164.9259,164.2444,164.5657,8343.0
2022-10-10 15:00:00,169.06,169.64,168.91,169.06,10009.0,164.5852,165.1498,164.4391,164.5852,10009.0
2022-10-10 15:30:00,169.07,169.2,168.4,168.54,58568.0,164.5949,164.7215,163.9426,164.0789,58568.0
2022-10-11 09:30:00,168.56,168.56,166.05,166.88,9349.0,164.0984,164.0984,161.6549,162.4629,9349.0
2022-10-11 10:00:00,166.76,167.55,166.5,166.54,21262.0,162.3461,163.1151,162.0929,162.1319,21262.0
2022-10-11 10:30:00,166.48,168.13,166.48,167.87,22425.0,162.0735,163.6798,162.0735,163.4267,22425.0
2022-10-11 11:00:00,167.81,168.65,167.74,168.4,13952.0,163.3683,164.186,163.3001,163.9426,13952.0
2022-10-11 11:30:00,168.63,169.61,168.62,169.39,10617.0,164.1666,165.1206,164.1568,164.9064,10617.0
2022-10-11 12:00:00,169.28,169.5,168.57,169.21,8894.0,164.7994,165.0135,164.1081,164.7312,8894.0
2022-10-11 12:30:00,169.3,170.11,169.3,170.08,8789.0,164.8188,165.6074,164.8188,165.5782,8789.0
2022-10-11 13:00:00,170.03,170.05,169.39,169.68,10577.0,165.5295,165.549,164.9064,165.1888,10577.0
2022-10-11 13:30:00,169.62,170.09,169.41,169.84,9922.0,165.1304,165.5879,164.9259,165.3445,9922.0
2022-10-11 14:00:00,169.83,169.97,169.46,169.8,9745.0,165.3348,165.4711,164.9746,165.3056,9745.0
2022-10-11 14:30:00,169.83,169.94,168.07,168.07,11203.0,165.3348,165.4419,163.6214,163.6214,11203.0
2022-10-11 15:00:00,167.84,168.03,166.93,167.97,32029.0,163.3975,163.5824,162.5116,163.524,32029.0
2022-10-11 15:30:00,168.05,168.99,167.74,168.67,65283.0,163.6019,164.517,163.3001,164.2055,65283.0
2022-10-12 09:30:00,168.66,168.66,164.81,164.93,21200.0,164.1958,164.1958,160.4477,160.5645,21200.0
2022-10-12 10:00:00,164.88,165.3,163.64,164.36,26045.0,160.5158,160.9247,159.3086,160.0096,26045.0
2022-10-12 10:30:00,164.52,164.52,163.58,164.21,17518.0,160.1653,160.1653,159.2502,159.8636,17518.0
2022-10-12 11:00:00,164.33,164.84,163.33,163.72,36112.0,159.9804,160.4769,159.0068,159.3865,36112.0
2022-10-12 11:30:00,163.81,163.82,162.99,163.49,11230.0,159.4741,159.4839,158.6758,159.1626,11230.0
2022-10-12 12:00:00,163.5,163.77,162.86,162.87,9226.0,159.1723,159.4352,158.5493,158.559,9226.0
2022-10-12 12:30:00,162.97,163.2,162.41,163.12,13379.0,158.6564,158.8803,158.1112,158.8024,13379.0
2022-10-12 13:00:00,163.08,163.18,162.54,162.61,9952.0,158.7635,158.8608,158.2378,158.3059,9952.0
2022-10-12 13:30:00,162.55,162.7,162.18,162.49,10237.0,158.2475,158.3935,157.8873,158.1891,10237.0
2022-10-12 14:00:00,162.47,163.2,162.07,162.9,29466.0,158.1696,158.8803,157.7802,158.5882,29466.0
2022-10-12 14:30:00,163.17,163.59,162.9,163.11,39063.0,158.8511,159.26,158.5882,158.7927,39063.0
2022-10-12 15:00:00,163.11,163.85,162.92,163.52,25790.0,158.7927,159.5131,158.6077,159.1918,25790.0
2022-10-12 15:30:00,163.4,163.55,162.22,162.23,74160.0,159.075,159.221,157.9262,157.936,74160.0
2022-10-13 09:30:00,159.47,164.62,159.21,164.62,39593.0,155.249,160.2627,154.9959,160.2627,39593.0
2022-10-13 10:00:00,164.4,165.41,163.73,164.11,32104.0,160.0485,161.0318,159.3963,159.7662,32104.0
2022-10-13 10:30:00,164.05,165.43,163.86,165.07,21660.0,159.7078,161.0513,159.5228,160.7008,21660.0
2022-10-13 11:00:00,165.0,168.7,164.98,168.62,25424.0,160.6326,164.2347,160.6132,164.1568,25424.0
2022-10-13 11:30:00,168.72,169.88,168.11,169.53,35805.0,164.2542,165.3835,163.6603,165.0427,35805.0
2022-10-13 12:00:00,169.65,169.98,167.9,167.99,13538.0,165.1596,165.4808,163.4559,163.5435,13538.0
2022-10-13 12:30:00,167.86,169.02,167.73,168.79,11595.0,163.4169,164.5462,163.2904,164.3223,11595.0
2022-10-13 13:00:00,168.78,169.96,168.47,169.87,11051.0,164.3126,165.4614,164.0108,165.3737,11051.0
2022-10-13 13:30:00,169.95,170.55,169.7,169.98,36617.0,165.4516,166.0357,165.2082,165.4808,36617.0
2022-10-13 14:00:00,170.03,170.51,169.48,169.63,14064.0,165.5295,165.9968,164.9941,165.1401,14064.0
2022-10-13 14:30:00,169.72,170.91,169.65,170.73,16997.0,165.2277,166.3862,165.1596,166.211,16997.0
2022-10-13 15:00:00,170.72,170.94,169.6,169.92,19443.0,166.2012,166.4154,165.1109,165.4224,19443.0
2022-10-13 15:30:00,169.85,170.08,169.19,169.39,69800.0,165.3543,165.5782,164.7117,164.9064,69800.0
2022-10-14 09:30:00,170.61,170.75,168.93,169.3,11152.0,166.0942,166.2304,164.4586,164.8188,11152.0
2022-10-14 10:00:00,169.23,169.23,166.82,167.56,14594.0,164.7507,164.7507,162.4045,163.1249,14594.0
2022-10-14 10:30:00,167.56,168.16,166.82,166.99,14334.0,163.1249,163.709,162.4045,162.57,14334.0
2022-10-14 11:00:00,166.91,167.3,165.26,166.08,20020.0,162.4921,162.8718,160.8858,161.6841,20020.0
2022-10-14 11:30:00,165.7,165.95,164.9,164.9,8204.0,161.3141,161.5575,160.5353,160.5353,8204.0
2022-10-14 12:00:00,164.73,165.17,164.23,165.05,12687.0,160.3698,160.7981,159.883,160.6813,12687.0
2022-10-14 12:30:00,165.05,165.57,164.57,164.91,15174.0,160.6813,161.1876,160.214,160.545,15174.0
2022-10-14 13:00:00,164.95,165.47,164.76,165.37,16481.0,160.584,161.0902,160.399,160.9928,16481.0
2022-10-14 13:30:00,165.45,165.89,165.05,165.89,22278.0,161.0707,161.4991,160.6813,161.4991,22278.0
2022-10-14 14:00:00,165.87,165.87,164.72,165.04,34333.0,161.4796,161.4796,160.3601,160.6716,34333.0
2022-10-14 14:30:00,165.07,165.07,164.61,165.01,28714.0,160.7008,160.7008,160.253,160.6424,28714.0
2022-10-14 15:00:00,165.1,165.46,164.68,165.38,54760.0,160.73,161.0805,160.3211,161.0026,54760.0
2022-10-14 15:30:00,165.32,165.86,165.2,165.84,142761.0,160.9442,161.4699,160.8273,161.4504,142761.0
2022-10-17 09:30:00,168.52,170.16,166.82,169.62,16110.0,164.0595,165.6561,162.4045,165.1304,16110.0
2022-10-17 10:00:00,169.98,170.94,169.62,169.62,14314.0,165.4808,166.4154,165.1304,165.1304,14314.0
2022-10-17 10:30:00,169.58,170.15,169.22,169.42,9200.0,165.0914,165.6463,164.7409,164.9357,9200.0
2022-10-17 11:00:00,169.92,170.15,169.04,169.93,11232.0,165.4224,165.6463,164.5657,165.4322,11232.0
2022-10-17 11:30:00,169.87,170.79,169.81,170.61,11136.0,165.3737,166.2694,165.3153,166.0942,11136.0
2022-10-17 12:00:00,170.73,171.39,169.97,170.12,13382.0,166.211,166.8535,165.4711,165.6171,13382.0
2022-10-17 12:30:00,170.09,170.53,169.63,169.75,12338.0,165.5879,166.0163,165.1401,165.2569,12338.0
2022-10-17 13:00:00,169.59,170.05,169.48,169.87,6976.0,165.1012,165.549,164.9941,165.3737,6976.0
2022-10-17 13:30:00,169.9,170.47,169.88,170.27,10852.0,165.4029,165.9579,165.3835,165.7632,10852.0
2022-10-17 14:00:00,170.35,170.54,169.49,169.68,12860.0,165.841,166.026,165.0038,165.1888,12860.0
2022-10-17 14:30:00,169.55,169.9,169.41,169.59,11664.0,165.0622,165.4029,164.9259,165.1012,11664.0
2022-10-17 15:00:00,169.54,169.66,169.17,169.35,16254.0,165.0525,165.1693,164.6923,164.8675,16254.0
2022-10-17 15:30:00,169.33,170.38,169.24,170.01,70307.0,164.848,165.8702,164.7604,165.51,70307.0
2022-10-18 09:30:00,173.94,174.14,172.84,173.59,27903.0,169.336,169.5307,168.2651,168.9953,27903.0
2022-10-18 10:00:00,173.7,174.22,172.77,172.96,12068.0,169.1024,169.6086,168.197,168.382,12068.0
2022-10-18 10:30:00,172.91,172.93,171.98,172.8,9445.0,168.3333,168.3527,167.4279,168.2262,9445.0
2022-10-18 11:00:00,172.5,172.65,171.5,171.89,8995.0,167.9341,168.0802,166.9606,167.3403,8995.0
2022-10-18 11:30:00,171.95,171.99,170.99,171.71,8648.0,167.3987,167.4376,166.4641,167.165,8648.0
2022-10-18 12:00:00,171.69,172.04,171.27,171.54,10926.0,167.1456,167.4863,166.7367,166.9995,10926.0
2022-10-18 12:30:00,171.55,172.3,171.52,171.85,8034.0,167.0093,167.7394,166.9801,167.3013,8034.0
2022-10-18 13:00:00,171.81,171.9,171.13,171.86,5924.0,167.2624,167.35,166.6004,167.3111,5924.0
2022-10-18 13:30:00,171.87,172.55,171.85,172.36,8352.0,167.3208,167.9828,167.3013,167.7978,8352.0
2022-10-18 14:00:00,172.46,172.62,171.98,172.09,8756.0,167.8952,168.051,167.4279,167.535,8756.0
2022-10-18 14:30:00,172.31,172.31,170.83,171.05,7741.0,167.7492,167.7492,166.3083,166.5225,7741.0
2022-10-18 15:00:00,170.98,170.98,170.12,170.68,10357.0,166.4544,166.4544,165.6171,166.1623,10357.0
2022-10-18 15:30:00,170.71,171.47,170.41,170.84,41810.0,166.1915,166.9314,165.8994,166.3181,41810.0
2022-10-19 09:30:00,169.37,170.57,168.09,168.37,5093.0,164.887,166.0552,163.6409,163.9134,5093.0
2022-10-19 10:00:00,168.27,169.31,168.27,169.07,6116.0,163.8161,164.8286,163.8161,164.5949,6116.0
2022-10-19 10:30:00,169.42,169.59,168.43,168.44,5241.0,164.9357,165.1012,163.9719,163.9816,5241.0
2022-10-19 11:00:00,168.6,168.81,168.3,168.3,5275.0,164.1374,164.3418,163.8453,163.8453,5275.0
2022-10-19 11:30:00,168.28,168.35,167.71,168.18,8457.0,163.8258,163.894,163.2709,163.7285,8457.0
2022-10-19 12:00:00,168.27,168.27,166.25,166.35,18969.0,163.8161,163.8161,161.8496,161.9469,18969.0
2022-10-19 12:30:00,166.46,166.91,166.42,166.42,9498.0,162.054,162.4921,162.0151,162.0151,9498.0
2022-10-19 13:00:00,166.22,166.37,165.75,166.33,9642.0,161.8204,161.9664,161.3628,161.9274,9642.0
2022-10-19 13:30:00,166.22,166.73,166.18,166.7,7805.0,161.8204,162.3169,161.7814,162.2876,7805.0
2022-10-19 14:00:00,166.65,167.55,166.65,167.34,21072.0,162.239,163.1151,162.239,162.9107,21072.0
2022-10-19 14:30:00,167.28,167.41,166.86,166.97,10483.0,162.8523,162.9789,162.4434,162.5505,10483.0
2022-10-19 15:00:00,167.06,167.65,166.86,167.12,7607.0,162.6381,163.2125,162.4434,162.6965,7607.0
2022-10-19 15:30:00,167.13,167.26,166.72,167.25,58692.0,162.7063,162.8328,162.3071,162.8231,58692.0
2022-10-20 09:30:00,166.41,166.9,165.51,166.15,10634.0,162.0053,162.4824,161.1291,161.7522,10634.0
2022-10-20 10:00:00,166.72,168.53,166.54,168.46,6272.0,162.3071,164.0692,162.1319,164.0011,6272.0
2022-10-20 10:30:00,168.19,168.19,167.13,167.95,14484.0,163.7382,163.7382,162.7063,163.5046,14484.0
2022-10-20 11:00:00,168.1,168.24,167.7,167.81,7532.0,163.6506,163.7869,163.2612,163.3683,7532.0
2022-10-20 11:30:00,167.81,168.27,167.75,167.75,7953.0,163.3683,163.8161,163.3099,163.3099,7953.0
2022-10-20 12:00:00,167.59,167.64,166.8,166.89,9129.0,163.1541,163.2028,162.385,162.4726,9129.0
2022-10-20 12:30:00,166.86,167.04,166.67,166.94,16414.0,162.4434,162.6186,162.2584,162.5213,16414.0
2022-10-20 13:00:00,166.89,166.89,166.34,166.59,10087.0,162.4726,162.4726,161.9372,162.1806,10087.0
2022-10-20 13:30:00,166.57,166.93,165.95,166.05,19125.0,162.1611,162.5116,161.5575,161.6549,19125.0
2022-10-20 14:00:00,166.08,166.13,165.1,165.28,17723.0,161.6841,161.7327,160.73,160.9052,17723.0
2022-10-20 14:30:00,165.14,166.01,165.14,165.75,21998.0,160.7689,161.6159,160.7689,161.3628,21998.0
2022-10-20 15:00:00,165.66,165.95,165.03,165.23,9914.0,161.2752,161.5575,160.6618,160.8566,9914.0
2022-10-20 15:30:00,165.27,166.03,165.07,165.74,54511.0,160.8955,161.6354,160.7008,161.3531,54511.0
2022-10-21 09:30:00,165.6,165.78,163.37,165.78,46818.0,161.2168,161.392,159.0458,161.392,46818.0
2022-10-21 10:00:00,165.99,166.6,164.86,164.87,7513.0,161.5964,162.1903,160.4963,160.5061,7513.0
2022-10-21 10:30:00,164.93,164.99,163.66,163.78,23066.0,160.5645,160.6229,159.3281,159.4449,23066.0
2022-10-21 11:00:00,163.8,164.73,163.8,164.73,7540.0,159.4644,160.3698,159.4644,160.3698,7540.0
2022-10-21 11:30:00,164.78,165.2,164.19,164.52,14089.0,160.4185,160.8273,159.8441,160.1653,14089.0
2022-10-21 12:00:00,164.64,165.44,164.63,164.79,4971.0,160.2822,161.061,160.2724,160.4282,4971.0
2022-10-21 12:30:00,165.05,166.51,164.92,166.23,9721.0,160.6813,162.1027,160.5548,161.8301,9721.0
2022-10-21 13:00:00,166.47,166.63,165.88,166.16,4876.0,162.0637,162.2195,161.4894,161.7619,4876.0
2022-10-21 13:30:00,166.26,166.79,166.11,166.71,5211.0,161.8593,162.3753,161.7133,162.2974,5211.0
2022-10-21 14:00:00,166.77,167.0,166.42,166.65,6094.0,162.3558,162.5797,162.0151,162.239,6094.0
2022-10-21 14:30:00,166.7,166.98,166.58,166.97,7867.0,162.2876,162.5602,162.1708,162.5505,7867.0
2022-10-21 15:00:00,167.03,167.69,167.01,167.69,9384.0,162.6089,163.2514,162.5894,163.2514,9384.0
2022-10-21 15:30:00,167.64,167.82,167.13,167.3,46200.0,163.2028,163.378,162.7063,162.8718,46200.0
2022-10-24 09:30:00,168.64,170.01,167.52,169.82,14032.0,164.1763,165.51,163.0859,165.3251,14032.0
2022-10-24 10:00:00,169.44,169.44,168.2,168.48,10071.0,164.9551,164.9551,163.7479,164.0205,10071.0
2022-10-24 10:30:00,168.31,169.5,168.31,169.38,5979.0,163.855,165.0135,163.855,164.8967,5979.0
2022-10-24 11:00:00,169.28,169.81,169.18,169.46,7103.0,164.7994,165.3153,164.702,164.9746,7103.0
2022-10-24 11:30:00,169.66,169.83,168.99,169.29,6826.0,165.1693,165.3348,164.517,164.8091,6826.0
2022-10-24 12:00:00,169.42,169.48,168.83,169.45,5478.0,164.9357,164.9941,164.3613,164.9649,5478.0
2022-10-24 12:30:00,169.22,169.27,168.82,168.83,3038.0,164.7409,164.7896,164.3515,164.3613,3038.0
2022-10-24 13:00:00,168.77,169.01,168.24,168.24,4465.0,164.3029,164.5365,163.7869,163.7869,4465.0
2022-10-24 13:30:00,168.37,168.86,168.29,168.57,5122.0,163.9134,164.3905,163.8356,164.1081,5122.0
2022-10-24 14:00:00,168.64,169.21,168.63,168.98,5017.0,164.1763,164.7312,164.1666,164.5073,5017.0
2022-10-24 14:30:00,168.99,169.64,168.99,169.64,2203.0,164.517,165.1498,164.517,165.1498,2203.0
2022-10-24 15:00:00,169.6,169.81,169.36,169.48,8255.0,165.1109,165.3153,164.8772,164.9941,8255.0
2022-10-24 15:30:00,169.61,169.89,169.33,169.79,35619.0,165.1206,165.3932,164.848,165.2959,35619.0
2022-10-25 09:30:00,169.82,171.63,169.82,171.59,7267.0,165.3251,167.0872,165.3251,167.0482,7267.0
2022-10-25 10:00:00,171.6,171.61,170.52,171.16,8279.0,167.0579,167.0677,166.0065,166.6296,8279.0
2022-10-25 10:30:00,171.28,171.57,171.02,171.09,5836.0,166.7464,167.0287,166.4933,166.5614,5836.0
2022-10-25 11:00:00,171.02,171.54,171.01,171.17,6143.0,166.4933,166.9995,166.4836,166.6393,6143.0
2022-10-25 11:30:00,171.25,171.74,171.16,171.56,6228.0,166.7172,167.1942,166.6296,167.019,6228.0
2022-10-25 12:00:00,171.56,171.99,171.35,171.51,6457.0,167.019,167.4376,166.8146,166.9703,6457.0
2022-10-25 12:30:00,171.57,171.74,171.1,171.15,5257.0,167.0287,167.1942,166.5712,166.6199,5257.0
2022-10-25 13:00:00,171.24,171.53,170.77,170.98,6856.0,166.7075,166.9898,166.2499,166.4544,6856.0
2022-10-25 13:30:00,171.06,171.41,171.06,171.18,7239.0,166.5322,166.873,166.5322,166.6491,7239.0
2022-10-25 14:00:00,171.18,171.55,171.18,171.45,7123.0,166.6491,167.0093,166.6491,166.9119,7123.0
2022-10-25 14:30:00,171.52,171.94,171.4,171.4,9052.0,166.9801,167.3889,166.8632,166.8632,9052.0
2022-10-25 15:00:00,171.51,172.0,171.48,171.73,15179.0,166.9703,167.4474,166.9411,167.1845,15179.0
2022-10-25 15:30:00,171.74,172.31,171.71,171.98,44517.0,167.1942,167.7492,167.165,167.4279,44517.0
2022-10-26 09:30:00,172.75,174.26,171.54,172.16,28869.0,168.1775,169.6475,166.9995,167.6031,28869.0
2022-10-26 10:00:00,172.49,174.21,172.49,173.88,18470.0,167.9244,169.5989,167.9244,169.2776,18470.0
2022-10-26 10:30:00,173.75,174.33,173.52,173.77,25325.0,169.151,169.7157,168.9271,169.1705,25325.0
2022-10-26 11:00:00,173.92,175.11,173.92,175.05,8421.0,169.3165,170.475,169.3165,170.4166,8421.0
2022-10-26 11:30:00,174.93,175.16,174.76,174.81,7267.0,170.2998,170.5237,170.1343,170.183,7267.0
2022-10-26 12:00:00,174.92,175.36,174.65,174.92,7224.0,170.2901,170.7184,170.0272,170.2901,7224.0
2022-10-26 12:30:00,174.87,175.17,174.66,174.66,9857.0,170.2414,170.5335,170.037,170.037,9857.0
2022-10-26 13:00:00,174.06,174.55,174.03,174.27,17238.0,169.4528,169.9299,169.4236,169.6573,17238.0
2022-10-26 13:30:00,174.21,174.45,174.06,174.13,6585.0,169.5989,169.8325,169.4528,169.521,6585.0
2022-10-26 14:00:00,174.04,174.38,173.39,173.45,9537.0,169.4334,169.7644,168.8006,168.859,9537.0
2022-10-26 14:30:00,173.45,173.74,172.96,173.22,6873.0,168.859,169.1413,168.382,168.6351,6873.0
2022-10-26 15:00:00,173.08,173.18,172.6,172.94,10886.0,168.4988,168.5961,168.0315,168.3625,10886.0
2022-10-26 15:30:00,172.96,173.55,172.75,172.9,43539.0,168.382,168.9563,168.1775,168.3235,43539.0
2022-10-27 09:30:00,174.48,174.48,169.96,170.53,31879.0,169.8617,169.8617,165.4614,166.0163,31879.0
2022-10-27 10:00:00,170.32,173.35,170.29,172.87,13366.0,165.8118,168.7616,165.7826,168.2943,13366.0
2022-10-27 10:30:00,173.0,173.34,171.87,171.87,11701.0,168.4209,168.7519,167.3208,167.3208,11701.0
2022-10-27 11:00:00,171.64,172.72,171.6,172.72,9832.0,167.0969,168.1483,167.0579,168.1483,9832.0
2022-10-27 11:30:00,172.53,172.72,171.72,172.34,9225.0,167.9633,168.1483,167.1748,167.7784,9225.0
2022-10-27 12:00:00,172.33,172.92,172.14,172.16,6612.0,167.7686,168.343,167.5837,167.6031,6612.0
2022-10-27 12:30:00,172.0,172.82,172.0,172.71,5502.0,167.4474,168.2457,167.4474,168.1386,5502.0
2022-10-27 13:00:00,172.8,173.74,172.72,173.03,7239.0,168.2262,169.1413,168.1483,168.4501,7239.0
2022-10-27 13:30:00,172.91,173.32,172.91,173.21,7341.0,168.3333,168.7324,168.3333,168.6253,7341.0
2022-10-27 14:00:00,173.26,173.43,172.42,172.52,10440.0,168.674,168.8395,167.8562,167.9536,10440.0
2022-10-27 14:30:00,172.51,172.73,171.9,172.2,10578.0,167.9439,168.158,167.35,167.6421,10578.0
2022-10-27 15:00:00,172.13,172.43,171.71,172.16,11816.0,167.5739,167.866,167.165,167.6031,11816.0
2022-10-27 15:30:00,172.16,172.52,171.05,171.4,111568.0,167.6031,167.9536,166.5225,166.8632,111568.0
2022-10-28 09:30:00,171.74,173.05,170.1,172.97,12628.0,167.1942,168.4696,165.5977,168.3917,12628.0
2022-10-28 10:00:00,173.17,173.18,171.91,173.0,17765.0,168.5864,168.5961,167.3597,168.4209,17765.0
2022-10-28 10:30:00,172.77,173.67,172.58,173.43,23083.0,168.197,169.0732,168.012,168.8395,23083.0
2022-10-28 11:00:00,173.54,173.58,172.72,172.72,9693.0,168.9466,168.9855,168.1483,168.1483,9693.0
2022-10-28 11:30:00,172.94,173.69,172.84,173.39,7674.0,168.3625,169.0926,168.2651,168.8006,7674.0
2022-10-28 12:00:00,173.24,174.36,173.06,173.87,3962.0,168.6545,169.7449,168.4793,169.2679,3962.0
2022-10-28 12:30:00,173.87,174.22,173.38,173.53,10430.0,169.2679,169.6086,168.7908,168.9369,10430.0
2022-10-28 13:00:00,173.36,173.49,173.05,173.27,9468.0,168.7714,168.8979,168.4696,168.6837,9468.0
2022-10-28 13:30:00,173.39,173.65,173.27,173.33,6569.0,168.8006,169.0537,168.6837,168.7422,6569.0
2022-10-28 14:00:00,173.21,173.41,172.64,172.64,12911.0,168.6253,168.82,168.0704,168.0704,12911.0
2022-10-28 14:30:00,172.67,172.89,172.47,172.67,11209.0,168.0996,168.3138,167.9049,168.0996,11209.0
2022-10-28 15:00:00,173.05,173.22,172.23,172.75,19424.0,168.4696,168.6351,167.6713,168.1775,19424.0
2022-10-28 15:30:00,172.69,173.43,172.58,172.87,52539.0,168.1191,168.8395,168.012,168.2943,52539.0
2022-10-31 09:30:00,172.32,173.23,171.49,171.61,19019.0,167.7589,168.6448,166.9509,167.0677,19019.0
2022-10-31 10:00:00,171.49,172.24,170.59,171.81,15586.0,166.9509,167.681,166.0747,167.2624,15586.0
2022-10-31 10:30:00,171.7,172.06,170.71,171.07,25272.0,167.1553,167.5058,166.1915,166.542,25272.0
2022-10-31 11:00:00,170.99,172.66,170.75,172.48,44881.0,166.4641,168.0899,166.2304,167.9147,44881.0
2022-10-31 11:30:00,172.58,174.44,172.56,173.58,21581.0,168.012,169.8228,167.9925,168.9855,21581.0
2022-10-31 12:00:00,173.87,174.58,173.24,174.0,35421.0,169.2679,169.9591,168.6545,169.3944,35421.0
2022-10-31 12:30:00,173.88,174.0,172.37,172.71,8139.0,169.2776,169.3944,167.8076,168.1386,8139.0
2022-10-31 13:00:00,172.63,173.17,172.38,173.01,5123.0,168.0607,168.5864,167.8173,168.4306,5123.0
2022-10-31 13:30:00,173.25,173.43,172.42,172.69,11386.0,168.6643,168.8395,167.8562,168.1191,11386.0
2022-10-31 14:00:00,172.52,172.63,171.78,171.88,8170.0,167.9536,168.0607,167.2332,167.3305,8170.0
2022-10-31 14:30:00,171.74,172.41,171.55,171.55,15207.0,167.1942,167.8465,167.0093,167.0093,15207.0
2022-10-31 15:00:00,171.53,171.9,171.16,171.89,13890.0,166.9898,167.35,166.6296,167.3403,13890.0
2022-10-31 15:30:00,171.81,172.97,171.81,172.47,53233.0,167.2624,168.3917,167.2624,167.9049,53233.0
2022-11-01 09:30:00,173.8,175.95,173.8,174.37,17015.0,169.1997,171.2928,169.1997,169.7546,17015.0
2022-11-01 10:00:00,174.28,175.29,173.65,174.89,16987.0,169.667,170.6503,169.0537,170.2609,16987.0
2022-11-01 10:30:00,174.84,175.09,172.77,172.82,31519.0,170.2122,170.4556,168.197,168.2457,31519.0
2022-11-01 11:00:00,172.97,173.16,171.24,172.01,14919.0,168.3917,168.5767,166.7075,167.4571,14919.0
2022-11-01 11:30:00,172.27,172.84,171.93,172.33,6396.0,167.7102,168.2651,167.3792,167.7686,6396.0
2022-11-01 12:00:00,172.82,173.41,172.65,173.03,6611.0,168.2457,168.82,168.0802,168.4501,6611.0
2022-11-01 12:30:00,173.15,173.29,172.93,172.95,5820.0,168.5669,168.7032,168.3527,168.3722,5820.0
2022-11-01 13:00:00,173.28,174.21,173.19,174.11,7601.0,168.6935,169.5989,168.6059,169.5015,7601.0
2022-11-01 13:30:00,174.08,174.51,173.96,174.32,7576.0,169.4723,169.8909,169.3555,169.706,7576.0
2022-11-01 14:00:00,174.24,174.77,174.11,174.34,27416.0,169.6281,170.144,169.5015,169.7254,27416.0
2022-11-01 14:30:00,174.41,174.47,173.85,173.98,23088.0,169.7936,169.852,169.2484,169.375,23088.0
2022-11-01 15:00:00,173.91,174.03,173.03,173.22,20596.0,169.3068,169.4236,168.4501,168.6351,20596.0
2022-11-01 15:30:00,173.22,173.57,172.74,172.88,41945.0,168.6351,168.9758,168.1678,168.3041,41945.0
2022-11-02 09:30:00,172.3,172.87,169.61,170.58,8431.0,167.7394,168.2943,165.1206,166.0649,8431.0
2022-11-02 10:00:00,170.5,171.43,170.48,171.41,10936.0,165.9871,166.8924,165.9676,166.873,10936.0
2022-11-02 10:30:00,171.5,171.51,170.25,170.25,12867.0,166.9606,166.9703,165.7437,165.7437,12867.0
2022-11-02 11:00:00,170.34,170.56,169.71,169.99,12728.0,165.8313,166.0455,165.218,165.4906,12728.0
2022-11-02 11:30:00,169.96,170.39,169.86,169.88,6180.0,165.4614,165.88,165.364,165.3835,6180.0
2022-11-02 12:00:00,169.86,170.02,169.62,169.76,6773.0,165.364,165.5198,165.1304,165.2667,6773.0
2022-11-02 12:30:00,169.69,170.12,169.19,170.12,9281.0,165.1985,165.6171,164.7117,165.6171,9281.0
2022-11-02 13:00:00,170.1,170.82,169.85,170.78,10863.0,165.5977,166.2986,165.3543,166.2597,10863.0
2022-11-02 13:30:00,170.84,171.75,170.78,171.6,11589.0,166.3181,167.204,166.2597,167.0579,11589.0
2022-11-02 14:00:00,171.78,173.27,171.56,173.15,13746.0,167.2332,168.6837,167.019,168.5669,13746.0
2022-11-02 14:30:00,173.29,173.37,168.6,169.35,30286.0,168.7032,168.7811,164.1374,164.8675,30286.0
2022-11-02 15:00:00,169.03,170.22,166.95,167.25,21925.0,164.556,165.7145,162.531,162.8231,21925.0
2022-11-02 15:30:00,167.17,167.19,165.81,165.87,65558.0,162.7452,162.7647,161.4212,161.4796,65558.0
2022-11-03 09:30:00,163.9,164.32,162.52,162.53,27022.0,159.5618,159.9706,158.2183,158.228,27022.0
2022-11-03 10:00:00,162.74,164.38,162.61,164.23,20079.0,158.4325,160.0291,158.3059,159.883,20079.0
2022-11-03 10:30:00,164.12,164.85,163.5,164.85,6934.0,159.7759,160.4866,159.1723,160.4866,6934.0
2022-11-03 11:00:00,164.92,164.93,163.3,163.42,12925.0,160.5548,160.5645,158.9776,159.0945,12925.0
2022-11-03 11:30:00,163.36,163.75,163.05,163.22,9896.0,159.0361,159.4157,158.7343,158.8998,9896.0
2022-11-03 12:00:00,163.18,163.39,162.77,162.81,10966.0,158.8608,159.0653,158.4617,158.5006,10966.0
2022-11-03 12:30:00,162.76,163.53,162.4,163.33,16928.0,158.4519,159.2016,158.1015,159.0068,16928.0
2022-11-03 13:00:00,163.34,163.73,163.34,163.55,13730.0,159.0166,159.3963,159.0166,159.221,13730.0
2022-11-03 13:30:00,163.47,163.58,163.09,163.26,16353.0,159.1431,159.2502,158.7732,158.9387,16353.0
2022-11-03 14:00:00,163.15,163.35,162.7,163.35,19888.0,158.8316,159.0263,158.3935,159.0263,19888.0
2022-11-03 14:30:00,163.31,163.65,163.1,163.62,24018.0,158.9874,159.3184,158.7829,159.2892,24018.0
2022-11-03 15:00:00,163.56,163.71,162.98,163.08,16375.0,159.2308,159.3768,158.6661,158.7635,16375.0
2022-11-03 15:30:00,163.08,163.47,161.74,161.9,115083.0,158.7635,159.1431,157.4589,157.6147,115083.0
2022-11-04 09:30:00,164.53,164.58,161.6,162.65,11563.0,160.1751,160.2238,157.3226,158.3448,11563.0
2022-11-04 10:00:00,163.03,164.45,162.68,163.92,11303.0,158.7148,160.0972,158.3741,159.5812,11303.0
2022-11-04 10:30:00,163.92,164.62,163.4,163.56,30516.0,159.5812,160.2627,159.075,159.2308,30516.0
2022-11-04 11:00:00,163.75,164.69,163.44,163.45,13707.0,159.4157,160.3308,159.1139,159.1237,13707.0
2022-11-04 11:30:00,163.5,163.82,161.81,161.81,10456.0,159.1723,159.4839,157.5271,157.5271,10456.0
2022-11-04 12:00:00,161.8,162.67,161.53,162.49,5404.0,157.5173,158.3643,157.2545,158.1891,5404.0
2022-11-04 12:30:00,162.34,162.34,161.6,161.92,9759.0,158.043,158.043,157.3226,157.6342,9759.0
2022-11-04 13:00:00,161.78,162.27,161.37,161.59,9250.0,157.4979,157.9749,157.0987,157.3129,9250.0
2022-11-04 13:30:00,161.73,161.84,161.19,161.34,15606.0,157.4492,157.5563,156.9235,157.0695,15606.0
2022-11-04 14:00:00,161.39,161.94,161.14,161.73,26524.0,157.1182,157.6536,156.8748,157.4492,26524.0
2022-11-04 14:30:00,161.75,163.09,161.67,163.09,11805.0,157.4687,158.7732,157.3908,158.7732,11805.0
2022-11-04 15:00:00,162.95,163.13,162.5,162.62,25013.0,158.6369,158.8121,158.1988,158.3156,25013.0
2022-11-04 15:30:00,162.58,163.04,162.44,163.0,107122.0,158.2767,158.7245,158.1404,158.6856,107122.0
2022-11-07 09:30:00,164.54,164.54,161.74,161.95,32789.0,160.1848,160.1848,157.4589,157.6634,32789.0
2022-11-07 10:00:00,162.24,162.79,161.58,161.87,11564.0,157.9457,158.4811,157.3032,157.5855,11564.0
2022-11-07 10:30:00,161.69,161.87,161.04,161.83,22353.0,157.4103,157.5855,156.7775,157.5465,22353.0
2022-11-07 11:00:00,161.89,161.95,161.22,161.95,13635.0,157.605,157.6634,156.9527,157.6634,13635.0
2022-11-07 11:30:00,161.83,161.85,160.7,160.87,16916.0,157.5465,157.566,156.4465,156.612,16916.0
2022-11-07 12:00:00,160.87,161.22,160.68,160.88,10581.0,156.612,156.9527,156.427,156.6217,10581.0
2022-11-07 12:30:00,160.84,162.78,160.81,162.78,20409.0,156.5828,158.4714,156.5535,158.4714,20409.0
2022-11-07 13:00:00,162.84,163.34,162.69,163.34,52962.0,158.5298,159.0166,158.3838,159.0166,52962.0
2022-11-07 13:30:00,163.31,163.86,163.16,163.83,19518.0,158.9874,159.5228,158.8413,159.4936,19518.0
2022-11-07 14:00:00,163.91,164.65,163.24,163.89,67039.0,159.5715,160.2919,158.9192,159.552,67039.0
2022-11-07 14:30:00,163.74,164.18,163.67,163.84,16640.0,159.406,159.8343,159.3378,159.5033,16640.0
2022-11-07 15:00:00,163.84,164.36,163.55,164.07,34284.0,159.5033,160.0096,159.221,159.7273,34284.0
2022-11-07 15:30:00,164.04,164.27,163.39,163.54,136038.0,159.6981,159.922,159.0653,159.2113,136038.0
2022-11-08 09:30:00,164.0,164.0,160.79,161.07,8424.0,159.6591,159.6591,156.5341,156.8067,8424.0
2022-11-08 10:00:00,161.06,163.0,160.95,162.77,18116.0,156.7969,158.6856,156.6898,158.4617,18116.0
2022-11-08 10:30:00,162.91,163.33,162.74,163.13,22639.0,158.598,159.0068,158.4325,158.8121,22639.0
2022-11-08 11:00:00,163.13,165.07,163.03,165.07,38919.0,158.8121,160.7008,158.7148,160.7008,38919.0
2022-11-08 11:30:00,165.07,165.78,165.07,165.47,9243.0,160.7008,161.392,160.7008,161.0902,9243.0
2022-11-08 12:00:00,165.42,165.69,165.08,165.31,7499.0,161.0415,161.3044,160.7105,160.9344,7499.0
2022-11-08 12:30:00,165.26,165.56,164.83,165.14,9411.0,160.8858,161.1778,160.4671,160.7689,9411.0
2022-11-08 13:00:00,165.24,165.61,164.31,164.41,16751.0,160.8663,161.2265,159.9609,160.0583,16751.0
2022-11-08 13:30:00,164.29,164.8,163.7,163.7,31923.0,159.9414,160.4379,159.3671,159.3671,31923.0
2022-11-08 14:00:00,163.71,163.93,162.66,162.67,11344.0,159.3768,159.591,158.3546,158.3643,11344.0
2022-11-08 14:30:00,162.61,163.57,162.46,163.32,27626.0,158.3059,159.2405,158.1599,158.9971,27626.0
2022-11-08 15:00:00,163.25,163.76,162.97,163.35,44148.0,158.929,159.4255,158.6564,159.0263,44148.0
2022-11-08 15:30:00,163.39,164.16,163.21,163.43,120656.0,159.0653,159.8149,158.89,159.1042,120656.0
2022-11-09 09:30:00,163.21,163.89,162.64,163.23,24641.0,158.89,159.552,158.3351,158.9095,24641.0
2022-11-09 10:00:00,163.32,164.94,163.05,164.2,22261.0,158.9971,160.5742,158.7343,159.8538,22261.0
2022-11-09 10:30:00,164.05,164.23,162.27,162.28,15945.0,159.7078,159.883,157.9749,157.9846,15945.0
2022-11-09 11:00:00,162.3,163.37,162.29,163.17,30636.0,158.0041,159.0458,157.9944,158.8511,30636.0
2022-11-09 11:30:00,163.04,163.24,162.43,162.47,23453.0,158.7245,158.9192,158.1307,158.1696,23453.0
2022-11-09 12:00:00,162.47,162.84,162.13,162.72,35369.0,158.1696,158.5298,157.8386,158.413,35369.0
2022-11-09 12:30:00,162.77,163.6,162.66,163.14,28122.0,158.4617,159.2697,158.3546,158.8219,28122.0
2022-11-09 13:00:00,163.14,163.31,162.38,162.38,31457.0,158.8219,158.9874,158.082,158.082,31457.0
2022-11-09 13:30:00,162.06,162.15,160.87,161.53,34276.0,157.7705,157.8581,156.612,157.2545,34276.0
2022-11-09 14:00:00,161.53,162.05,161.35,161.74,15282.0,157.2545,157.7607,157.0793,157.4589,15282.0
2022-11-09 14:30:00,161.71,161.79,161.03,161.05,29717.0,157.4297,157.5076,156.7677,156.7872,29717.0
2022-11-09 15:00:00,161.11,161.75,160.84,160.84,28614.0,156.8456,157.4687,156.5828,156.5828,28614.0
2022-11-09 15:30:00,160.86,161.06,160.15,160.95,90999.0,156.6022,156.7969,155.911,156.6898,90999.0
2022-11-10 09:30:00,166.31,169.9,161.34,164.25,55767.0,161.908,165.4029,157.0695,159.9025,55767.0
2022-11-10 10:00:00,164.77,168.11,164.51,165.83,115522.0,160.4087,163.6603,160.1556,161.4407,115522.0
2022-11-10 10:30:00,166.05,166.86,165.46,166.34,37353.0,161.6549,162.4434,161.0805,161.9372,37353.0
2022-11-10 11:00:00,166.36,166.8,165.5,166.57,36688.0,161.9566,162.385,161.1194,162.1611,36688.0
2022-11-10 11:30:00,166.7,167.84,166.62,167.84,54228.0,162.2876,163.3975,162.2098,163.3975,54228.0
2022-11-10 12:00:00,167.93,168.54,167.83,167.98,18207.0,163.4851,164.0789,163.3877,163.5338,18207.0
2022-11-10 12:30:00,167.82,168.07,166.49,166.84,20103.0,163.378,163.6214,162.0832,162.4239,20103.0
2022-11-10 13:00:00,166.85,168.12,166.85,168.12,11293.0,162.4337,163.6701,162.4337,163.6701,11293.0
2022-11-10 13:30:00,168.14,168.59,167.63,167.91,20418.0,163.6895,164.1276,163.193,163.4656,20418.0
2022-11-10 14:00:00,168.07,168.54,167.89,168.45,8680.0,163.6214,164.0789,163.4461,163.9913,8680.0
2022-11-10 14:30:00,168.4,168.57,167.84,168.52,13618.0,163.9426,164.1081,163.3975,164.0595,13618.0
2022-11-10 15:00:00,168.33,169.05,168.13,168.95,15810.0,163.8745,164.5754,163.6798,164.4781,15810.0
2022-11-10 15:30:00,168.92,169.74,168.66,169.28,90857.0,164.4489,165.2472,164.1958,164.7994,90857.0
2022-11-11 09:30:00,168.88,171.33,168.88,170.22,20578.0,164.4099,166.7951,164.4099,165.7145,20578.0
2022-11-11 10:00:00,170.11,171.32,169.13,171.07,54119.0,165.6074,166.7854,164.6533,166.542,54119.0
2022-11-11 10:30:00,170.94,171.76,170.85,171.46,19299.0,166.4154,167.2137,166.3278,166.9217,19299.0
2022-11-11 11:00:00,171.68,172.04,170.07,170.35,16535.0,167.1358,167.4863,165.5684,165.841,16535.0
2022-11-11 11:30:00,170.31,171.53,169.62,171.37,50802.0,165.8021,166.9898,165.1304,166.834,50802.0
2022-11-11 12:00:00,171.4,171.44,170.66,170.83,28094.0,166.8632,166.9022,166.1428,166.3083,28094.0
2022-11-11 12:30:00,170.84,171.05,170.44,170.71,24404.0,166.3181,166.5225,165.9287,166.1915,24404.0
2022-11-11 13:00:00,170.71,171.23,170.65,171.1,26506.0,166.1915,166.6977,166.1331,166.5712,26506.0
2022-11-11 13:30:00,171.04,171.25,170.62,170.82,33213.0,166.5128,166.7172,166.1039,166.2986,33213.0
2022-11-11 14:00:00,170.97,171.79,170.81,171.79,17694.0,166.4446,167.2429,166.2889,167.2429,17694.0
2022-11-11 14:30:00,171.73,172.38,171.29,172.24,29196.0,167.1845,167.8173,166.7562,167.681,29196.0
2022-11-11 15:00:00,172.28,172.67,171.96,172.66,21921.0,167.7199,168.0996,167.4084,168.0899,21921.0
2022-11-11 15:30:00,172.67,172.92,172.17,172.64,91105.0,168.0996,168.343,167.6129,168.0704,91105.0
2022-11-14 09:30:00,171.82,172.93,170.78,170.78,23244.0,167.2721,168.3527,166.2597,166.2597,23244.0
2022-11-14 10:00:00,171.07,172.51,170.99,171.73,14505.0,166.542,167.9439,166.4641,167.1845,14505.0
2022-11-14 10:30:00,171.8,172.26,171.11,171.17,12534.0,167.2527,167.7005,166.5809,166.6393,12534.0
2022-11-14 11:00:00,171.21,171.3,169.55,169.57,9134.0,166.6783,166.7659,165.0622,165.0817,9134.0
2022-11-14 11:30:00,169.69,170.24,169.25,169.35,9857.0,165.1985,165.7339,164.7702,164.8675,9857.0
2022-11-14 12:00:00,169.46,169.61,168.29,168.52,10893.0,164.9746,165.1206,163.8356,164.0595,10893.0
2022-11-14 12:30:00,168.5,169.06,168.5,168.94,15248.0,164.04,164.5852,164.04,164.4684,15248.0
2022-11-14 13:00:00,168.95,169.32,168.75,169.2,18285.0,164.4781,164.8383,164.2834,164.7215,18285.0
2022-11-14 13:30:00,169.15,169.61,169.09,169.5,9957.0,164.6728,165.1206,164.6144,165.0135,9957.0
2022-11-14 14:00:00,169.4,170.29,169.28,170.18,15181.0,164.9162,165.7826,164.7994,165.6755,15181.0
2022-11-14 14:30:00,170.25,170.4,169.93,169.98,16065.0,165.7437,165.8897,165.4322,165.4808,16065.0
2022-11-14 15:00:00,169.98,170.31,169.23,169.24,23302.0,165.4808,165.8021,164.7507,164.7604,23302.0
2022-11-14 15:30:00,169.18,169.18,166.92,167.89,164270.0,164.702,164.702,162.5018,163.4461,164270.0
2022-11-15 09:30:00,169.39,169.68,167.57,167.93,19563.0,164.9064,165.1888,163.1346,163.4851,19563.0
2022-11-15 10:00:00,168.19,169.1,167.72,168.74,15164.0,163.7382,164.6241,163.2806,164.2736,15164.0
2022-11-15 10:30:00,168.64,169.5,168.41,168.98,12131.0,164.1763,165.0135,163.9524,164.5073,12131.0
2022-11-15 11:00:00,168.94,169.18,168.37,168.83,10348.0,164.4684,164.702,163.9134,164.3613,10348.0
2022-11-15 11:30:00,168.98,170.14,168.98,169.81,13983.0,164.5073,165.6366,164.5073,165.3153,13983.0
2022-11-15 12:00:00,169.87,170.13,169.63,169.97,11169.0,165.3737,165.6269,165.1401,165.4711,11169.0
2022-11-15 12:30:00,169.97,170.43,169.85,170.14,9861.0,165.4711,165.9189,165.3543,165.6366,9861.0
2022-11-15 13:00:00,170.21,170.58,168.44,168.44,12278.0,165.7047,166.0649,163.9816,163.9816,12278.0
2022-11-15 13:30:00,168.64,168.68,167.59,167.72,19267.0,164.1763,164.2152,163.1541,163.2806,19267.0
2022-11-15 14:00:00,167.74,168.89,166.93,168.64,17063.0,163.3001,164.4197,162.5116,164.1763,17063.0
2022-11-15 14:30:00,168.65,168.78,168.04,168.72,20768.0,164.186,164.3126,163.5922,164.2542,20768.0
2022-11-15 15:00:00,168.76,169.0,168.23,168.33,21950.0,164.2931,164.5268,163.7771,163.8745,21950.0
2022-11-15 15:30:00,168.21,168.28,167.28,167.75,68519.0,163.7577,163.8258,162.8523,163.3099,68519.0
2022-11-16 09:30:00,167.96,168.31,166.87,167.39,40944.0,163.5143,163.855,162.4531,162.9594,40944.0
2022-11-16 10:00:00,166.84,167.47,166.38,167.16,40992.0,162.4239,163.0373,161.9761,162.7355,40992.0
2022-11-16 10:30:00,167.26,167.26,166.36,166.5,16027.0,162.8328,162.8328,161.9566,162.0929,16027.0
2022-11-16 11:00:00,166.5,166.61,166.29,166.32,14318.0,162.0929,162.2,161.8885,161.9177,14318.0
2022-11-16 11:30:00,166.38,166.6,166.05,166.11,14704.0,161.9761,162.1903,161.6549,161.7133,14704.0
2022-11-16 12:00:00,166.11,166.11,165.6,165.99,13405.0,161.7133,161.7133,161.2168,161.5964,13405.0
2022-11-16 12:30:00,165.96,166.51,165.87,166.03,19015.0,161.5672,162.1027,161.4796,161.6354,19015.0
2022-11-16 13:00:00,165.99,166.0,165.38,165.46,9911.0,161.5964,161.6062,161.0026,161.0805,9911.0
2022-11-16 13:30:00,165.5,165.55,164.97,165.02,23739.0,161.1194,161.1681,160.6034,160.6521,23739.0
2022-11-16 14:00:00,165.03,165.67,165.03,165.46,40087.0,160.6618,161.2849,160.6618,161.0805,40087.0
2022-11-16 14:30:00,165.46,166.61,165.3,166.37,25733.0,161.0805,162.2,160.9247,161.9664,25733.0
2022-11-16 15:00:00,166.34,166.55,165.61,166.32,35181.0,161.9372,162.1416,161.2265,161.9177,35181.0
2022-11-16 15:30:00,166.32,166.9,165.89,166.34,100059.0,161.9177,162.4824,161.4991,161.9372,100059.0
2022-11-17 09:30:00,165.35,166.31,163.82,163.95,18619.0,160.9734,161.908,159.4839,159.6104,18619.0
2022-11-17 10:00:00,163.53,165.06,163.53,165.06,10276.0,159.2016,160.6911,159.2016,160.6911,10276.0
2022-11-17 10:30:00,164.97,165.37,164.93,165.19,12295.0,160.6034,160.9928,160.5645,160.8176,12295.0
2022-11-17 11:00:00,165.21,165.47,164.58,165.34,8973.0,160.8371,161.0902,160.2238,160.9636,8973.0
2022-11-17 11:30:00,165.26,165.86,165.2,165.86,5897.0,160.8858,161.4699,160.8273,161.4699,5897.0
2022-11-17 12:00:00,166.14,166.68,166.13,166.67,8841.0,161.7425,162.2682,161.7327,162.2584,8841.0
2022-11-17 12:30:00,166.58,167.68,166.29,167.4,16208.0,162.1708,163.2417,161.8885,162.9691,16208.0
2022-11-17 13:00:00,167.45,167.75,167.4,167.75,8912.0,163.0178,163.3099,162.9691,163.3099,8912.0
2022-11-17 13:30:00,167.83,168.33,167.64,167.97,14083.0,163.3877,163.8745,163.2028,163.524,14083.0
2022-11-17 14:00:00,168.01,168.35,167.1,167.33,14155.0,163.563,163.894,162.6771,162.901,14155.0
2022-11-17 14:30:00,167.17,167.38,166.46,166.47,17020.0,162.7452,162.9496,162.054,162.0637,17020.0
2022-11-17 15:00:00,166.4,166.62,165.57,165.61,18385.0,161.9956,162.2098,161.1876,161.2265,18385.0
2022-11-17 15:30:00,165.79,166.15,165.57,166.09,61830.0,161.4017,161.7522,161.1876,161.6938,61830.0
2022-11-18 09:30:00,168.12,169.41,167.44,167.44,26158.0,163.6701,164.9259,163.0081,163.0081,26158.0
2022-11-18 10:00:00,167.88,168.05,166.75,166.81,10253.0,163.4364,163.6019,162.3363,162.3947,10253.0
2022-11-18 10:30:00,166.94,167.03,165.96,166.17,8094.0,162.5213,162.6089,161.5672,161.7717,8094.0
2022-11-18 11:00:00,166.03,166.24,165.73,166.12,17047.0,161.6354,161.8398,161.3433,161.723,17047.0
2022-11-18 11:30:00,166.13,166.44,165.44,165.9,10278.0,161.7327,162.0345,161.061,161.5088,10278.0
2022-11-18 12:00:00,166.0,166.61,165.86,166.61,6940.0,161.6062,162.2,161.4699,162.2,6940.0
2022-11-18 12:30:00,166.57,166.99,166.11,166.39,24189.0,162.1611,162.57,161.7133,161.9859,24189.0
2022-11-18 13:00:00,166.44,166.62,165.64,166.09,21234.0,162.0345,162.2098,161.2557,161.6938,21234.0
2022-11-18 13:30:00,166.09,166.45,165.76,165.9,13387.0,161.6938,162.0443,161.3725,161.5088,13387.0
2022-11-18 14:00:00,165.97,166.25,165.74,166.25,7915.0,161.577,161.8496,161.3531,161.8496,7915.0
2022-11-18 14:30:00,166.22,166.4,165.9,166.13,15200.0,161.8204,161.9956,161.5088,161.7327,15200.0
2022-11-18 15:00:00,166.26,166.69,166.11,166.34,10445.0,161.8593,162.2779,161.7133,161.9372,10445.0
2022-11-18 15:30:00,166.4,166.81,165.86,166.12,41789.0,161.9956,162.3947,161.4699,161.723,41789.0
2022-11-21 09:30:00,166.99,178.89,166.99,175.2,133015.0,163.0011,174.6169,163.0011,171.015,133015.0
2022-11-21 10:00:00,175.2,176.84,174.53,176.08,103310.0,171.015,172.6159,170.361,171.874,103310.0
2022-11-21 10:30:00,176.04,179.35,175.91,178.87,81182.0,171.835,175.0659,171.7081,174.5974,81182.0
2022-11-21 11:00:00,178.7,180.01,178.57,179.43,95981.0,174.4314,175.7101,174.3045,175.144,95981.0
2022-11-21 11:30:00,179.65,179.75,177.73,177.73,32387.0,175.3587,175.4563,173.4846,173.4846,32387.0
2022-11-21 12:00:00,177.78,178.09,176.03,176.27,44466.0,173.5334,173.836,171.8252,172.0595,44466.0
2022-11-21 12:30:00,176.31,176.9,175.87,176.08,25975.0,172.0985,172.6744,171.669,171.874,25975.0
2022-11-21 13:00:00,176.05,177.94,175.37,177.15,36790.0,171.8447,173.6896,171.181,172.9185,36790.0
2022-11-21 13:30:00,177.18,178.31,176.82,177.34,40119.0,172.9477,174.0507,172.5963,173.1039,40119.0
2022-11-21 14:00:00,177.34,178.46,177.24,178.46,29224.0,173.1039,174.1972,173.0063,174.1972,29224.0
2022-11-21 14:30:00,178.51,178.51,176.66,176.66,32456.0,174.246,174.246,172.4402,172.4402,32456.0
2022-11-21 15:00:00,176.7,177.4,176.59,176.85,38897.0,172.4792,173.1625,172.3718,172.6256,38897.0
2022-11-21 15:30:00,176.83,177.91,176.83,177.2,92768.0,172.6061,173.6603,172.6061,172.9673,92768.0
2022-11-22 09:30:00,177.31,177.98,175.0,175.38,25484.0,173.0746,173.7286,170.8198,171.1907,25484.0
2022-11-22 10:00:00,175.41,176.62,174.14,176.62,23309.0,171.22,172.4011,169.9804,172.4011,23309.0
2022-11-22 10:30:00,176.73,176.73,175.6,175.95,16315.0,172.5085,172.5085,171.4055,171.7471,16315.0
2022-11-22 11:00:00,175.91,175.99,175.6,175.72,18834.0,171.7081,171.7862,171.4055,171.5226,18834.0
2022-11-22 11:30:00,175.67,176.24,175.66,175.94,15204.0,171.4738,172.0302,171.464,171.7374,15204.0
2022-11-22 12:00:00,176.14,176.5,175.78,175.87,14284.0,171.9326,172.284,171.5812,171.669,14284.0
2022-11-22 12:30:00,175.84,176.21,175.68,176.0,16370.0,171.6397,172.0009,171.4836,171.7959,16370.0
2022-11-22 13:00:00,175.93,176.49,175.85,176.24,17180.0,171.7276,172.2742,171.6495,172.0302,17180.0
2022-11-22 13:30:00,176.34,176.78,176.31,176.65,10331.0,172.1278,172.5573,172.0985,172.4304,10331.0
2022-11-22 14:00:00,176.74,177.13,176.67,177.07,24778.0,172.5182,172.8989,172.4499,172.8404,24778.0
2022-11-22 14:30:00,176.99,177.26,176.86,176.98,13015.0,172.7623,173.0258,172.6354,172.7525,13015.0
2022-11-22 15:00:00,177.0,178.06,176.94,177.84,29789.0,172.772,173.8067,172.7135,173.592,29789.0
2022-11-22 15:30:00,177.78,178.29,177.74,177.83,71692.0,173.5334,174.0312,173.4944,173.5822,71692.0
2022-11-23 09:30:00,177.82,178.49,177.0,178.12,8741.0,173.5724,174.2264,172.772,173.8653,8741.0
2022-11-23 10:00:00,178.24,178.84,178.15,178.84,7716.0,173.9824,174.5681,173.8946,174.5681,7716.0
2022-11-23 10:30:00,178.87,179.85,178.87,179.59,16439.0,174.5974,175.554,174.5974,175.3002,16439.0
2022-11-23 11:00:00,179.64,179.86,179.38,179.48,9973.0,175.349,175.5637,175.0952,175.1928,9973.0
2022-11-23 11:30:00,179.5,179.91,178.84,179.06,17379.0,175.2123,175.6125,174.5681,174.7828,17379.0
2022-11-23 12:00:00,179.14,179.58,179.11,179.49,5460.0,174.8609,175.2904,174.8316,175.2026,5460.0
2022-11-23 12:30:00,179.5,179.82,179.23,179.46,12636.0,175.2123,175.5247,174.9488,175.1733,12636.0
2022-11-23 13:00:00,179.47,179.76,179.42,179.75,11202.0,175.183,175.4661,175.1342,175.4563,11202.0
2022-11-23 13:30:00,179.73,180.1,179.71,179.92,30859.0,175.4368,175.798,175.4173,175.6223,30859.0
2022-11-23 14:00:00,180.05,181.0,179.89,180.59,18274.0,175.7492,176.6765,175.593,176.2763,18274.0
2022-11-23 14:30:00,180.45,180.49,179.79,180.28,22123.0,176.1396,176.1787,175.4954,175.9737,22123.0
2022-11-23 15:00:00,180.18,180.56,180.09,180.24,22355.0,175.8761,176.247,175.7882,175.9346,22355.0
2022-11-23 15:30:00,180.13,180.51,180.03,180.41,62234.0,175.8273,176.1982,175.7297,176.1006,62234.0
2022-11-25 09:30:00,181.42,181.42,180.29,180.59,20402.0,177.0865,177.0865,175.9834,176.2763,20402.0
2022-11-25 10:00:00,180.66,180.71,179.84,180.27,8286.0,176.3446,176.3934,175.5442,175.9639,8286.0
2022-11-25 10:30:00,180.6,180.84,180.06,180.34,6563.0,176.286,176.5203,175.7589,176.0323,6563.0
2022-11-25 11:00:00,180.86,180.86,180.46,180.46,3151.0,176.5398,176.5398,176.1494,176.1494,3151.0
2022-11-25 11:30:00,180.52,180.62,180.31,180.31,2903.0,176.208,176.3056,176.003,176.003,2903.0
2022-11-25 12:00:00,180.31,180.39,180.18,180.34,4222.0,176.003,176.0811,175.8761,176.0323,4222.0
2022-11-25 12:30:00,180.44,180.62,179.97,180.53,11375.0,176.1299,176.3056,175.6711,176.2177,11375.0
2022-11-28 09:30:00,179.18,180.85,179.09,180.81,16088.0,174.9,176.5301,174.8121,176.491,16088.0
2022-11-28 10:00:00,180.69,180.8,179.66,179.66,24758.0,176.3739,176.4813,175.3685,175.3685,24758.0
2022-11-28 10:30:00,179.95,180.15,179.55,179.64,7116.0,175.6516,175.8468,175.2611,175.349,7116.0
2022-11-28 11:00:00,179.64,179.64,178.84,178.91,8577.0,175.349,175.349,174.5681,174.6364,8577.0
2022-11-28 11:30:00,178.8,179.1,178.6,178.76,5542.0,174.529,174.8219,174.3338,174.49,5542.0
2022-11-28 12:00:00,178.7,178.81,177.97,178.68,8700.0,174.4314,174.5388,173.7189,174.4119,8700.0
2022-11-28 12:30:00,178.7,178.79,178.39,178.43,7464.0,174.4314,174.5193,174.1288,174.1679,7464.0
2022-11-28 13:00:00,178.39,178.58,178.27,178.42,5762.0,174.1288,174.3143,174.0117,174.1581,5762.0
2022-11-28 13:30:00,178.47,178.52,178.24,178.25,6542.0,174.2069,174.2557,173.9824,173.9922,6542.0
2022-11-28 14:00:00,178.33,178.49,178.25,178.33,7430.0,174.0703,174.2264,173.9922,174.0703,7430.0
2022-11-28 14:30:00,178.34,178.6,178.33,178.36,10776.0,174.08,174.3338,174.0703,174.0995,10776.0
2022-11-28 15:00:00,178.36,178.36,177.72,177.92,15894.0,174.0995,174.0995,173.4748,173.6701,15894.0
2022-11-28 15:30:00,177.93,178.42,177.73,178.27,57725.0,173.6798,174.1581,173.4846,174.0117,57725.0
2022-11-29 09:30:00,177.85,179.54,177.85,179.5,11242.0,173.6017,175.2514,173.6017,175.2123,11242.0
2022-11-29 10:00:00,179.88,179.88,179.08,179.47,4714.0,175.5832,175.5832,174.8023,175.183,4714.0
2022-11-29 10:30:00,179.48,179.66,179.19,179.54,5075.0,175.1928,175.3685,174.9097,175.2514,5075.0
2022-11-29 11:00:00,179.56,179.63,178.3,178.63,6358.0,175.2709,175.3392,174.041,174.3631,6358.0
2022-11-29 11:30:00,178.6,179.04,178.6,178.98,7960.0,174.3338,174.7633,174.3338,174.7047,7960.0
2022-11-29 12:00:00,179.03,179.45,179.0,179.37,5433.0,174.7535,175.1635,174.7243,175.0854,5433.0
2022-11-29 12:30:00,179.38,179.75,178.9,178.91,6390.0,175.0952,175.4563,174.6266,174.6364,6390.0
2022-11-29 13:00:00,178.87,179.11,178.78,178.82,7441.0,174.5974,174.8316,174.5095,174.5486,7441.0
2022-11-29 13:30:00,178.8,179.23,178.77,179.23,14587.0,174.529,174.9488,174.4998,174.9488,14587.0
2022-11-29 14:00:00,179.29,179.83,179.28,179.33,9962.0,175.0073,175.5344,174.9976,175.0464,9962.0
2022-11-29 14:30:00,179.39,179.4,178.6,178.9,33420.0,175.1049,175.1147,174.3338,174.6266,33420.0
2022-11-29 15:00:00,178.88,179.5,178.87,179.21,16570.0,174.6071,175.2123,174.5974,174.9292,16570.0
2022-11-29 15:30:00,179.14,179.18,178.29,178.39,33620.0,174.8609,174.9,174.0312,174.1288,33620.0
2022-11-30 09:30:00,178.84,180.64,178.27,180.34,16920.0,174.5681,176.3251,174.0117,176.0323,16920.0
2022-11-30 10:00:00,180.38,180.92,180.06,180.45,12779.0,176.0713,176.5984,175.7589,176.1396,12779.0
2022-11-30 10:30:00,180.44,180.55,179.44,179.46,10375.0,176.1299,176.2372,175.1538,175.1733,10375.0
2022-11-30 11:00:00,179.39,180.1,179.2,180.08,7946.0,175.1049,175.798,174.9195,175.7785,7946.0
2022-11-30 11:30:00,180.2,180.31,179.95,179.99,6314.0,175.8956,176.003,175.6516,175.6906,6314.0
2022-11-30 12:00:00,180.02,180.08,179.1,179.2,6495.0,175.7199,175.7785,174.8219,174.9195,6495.0
2022-11-30 12:30:00,179.16,179.49,178.93,179.28,7949.0,174.8804,175.2026,174.6559,174.9976,7949.0
2022-11-30 13:00:00,179.22,179.81,179.22,179.6,6675.0,174.939,175.5149,174.939,175.3099,6675.0
2022-11-30 13:30:00,179.6,181.45,179.5,181.37,11473.0,175.3099,177.1157,175.2123,177.0376,11473.0
2022-11-30 14:00:00,181.47,183.46,181.47,183.2,11445.0,177.1353,179.0777,177.1353,178.8239,11445.0
2022-11-30 14:30:00,183.3,184.19,183.13,184.13,17111.0,178.9215,179.7903,178.7556,179.7317,17111.0
2022-11-30 15:00:00,184.19,184.95,184.09,184.81,17595.0,179.7903,180.5321,179.6927,180.3955,17595.0
2022-11-30 15:30:00,184.81,185.76,184.59,185.71,74686.0,180.3955,181.3228,180.1807,181.274,74686.0
2022-12-01 09:30:00,186.82,190.23,186.82,189.64,24800.0,182.3575,185.686,182.3575,185.1101,24800.0
2022-12-01 10:00:00,190.02,190.45,188.99,189.4,33086.0,185.481,185.9008,184.4756,184.8758,33086.0
2022-12-01 10:30:00,189.4,190.92,189.29,190.7,21084.0,184.8758,186.3595,184.7685,186.1448,21084.0
2022-12-01 11:00:00,190.78,191.4,190.57,190.61,19323.0,186.2229,186.8281,186.0179,186.0569,19323.0
2022-12-01 11:30:00,190.77,191.45,190.59,191.16,13655.0,186.2131,186.8769,186.0374,186.5938,13655.0
2022-12-01 12:00:00,191.28,191.29,190.3,191.15,11100.0,186.7109,186.7207,185.7543,186.584,11100.0
2022-12-01 12:30:00,191.14,191.35,190.86,191.1,11386.0,186.5743,186.7793,186.301,186.5352,11386.0
2022-12-01 13:00:00,191.21,191.85,190.95,191.0,12608.0,186.6426,187.2673,186.3888,186.4376,12608.0
2022-12-01 13:30:00,191.17,191.64,191.12,191.26,13787.0,186.6036,187.0623,186.5548,186.6914,13787.0
2022-12-01 14:00:00,191.26,191.59,190.9,191.44,20685.0,186.6914,187.0135,186.34,186.8671,20685.0
2022-12-01 14:30:00,191.39,192.13,191.37,192.05,16912.0,186.8183,187.5406,186.7988,187.4625,16912.0
2022-12-01 15:00:00,191.96,192.21,191.66,192.02,22335.0,187.3747,187.6187,187.0819,187.4333,22335.0
2022-12-01 15:30:00,191.99,193.2,191.99,192.32,129944.0,187.404,188.5851,187.404,187.7261,129944.0
2022-12-02 09:30:00,190.08,192.9,189.8,190.25,23354.0,185.5396,188.2922,185.2663,185.7055,23354.0
2022-12-02 10:00:00,190.39,191.63,190.39,190.79,18432.0,185.8422,187.0526,185.8422,186.2326,18432.0
2022-12-02 10:30:00,190.71,191.66,190.69,191.59,13150.0,186.1545,187.0819,186.135,187.0135,13150.0
2022-12-02 11:00:00,191.52,191.94,191.34,191.83,17432.0,186.9452,187.3552,186.7695,187.2478,17432.0
2022-12-02 11:30:00,191.89,192.93,191.76,192.83,13058.0,187.3064,188.3215,187.1795,188.2239,13058.0
2022-12-02 12:00:00,192.83,193.31,192.66,192.79,8089.0,188.2239,188.6924,188.058,188.1849,8089.0
2022-12-02 12:30:00,192.8,192.81,192.18,192.23,9218.0,188.1946,188.2044,187.5894,187.6382,9218.0
2022-12-02 13:00:00,192.23,192.48,192.09,192.48,6846.0,187.6382,187.8823,187.5016,187.8823,6846.0
2022-12-02 13:30:00,192.46,192.76,192.07,192.15,5545.0,187.8627,188.1556,187.4821,187.5601,5545.0
2022-12-02 14:00:00,192.21,192.32,191.98,192.14,8702.0,187.6187,187.7261,187.3942,187.5504,8702.0
2022-12-02 14:30:00,192.1,192.57,191.85,192.43,9100.0,187.5113,187.9701,187.2673,187.8335,9100.0
2022-12-02 15:00:00,192.43,192.8,192.28,192.55,14354.0,187.8335,188.1946,187.687,187.9506,14354.0
2022-12-02 15:30:00,192.6,192.62,191.6,191.92,46495.0,187.9994,188.0189,187.0233,187.3356,46495.0
2022-12-05 09:30:00,189.88,190.6,189.07,189.07,10700.0,185.3444,186.0472,184.5537,184.5537,10700.0
2022-12-05 10:00:00,189.07,189.16,187.87,188.7,25539.0,184.5537,184.6416,183.3824,184.1926,25539.0
2022-12-05 10:30:00,188.64,189.66,188.64,189.09,24284.0,184.134,185.1296,184.134,184.5732,24284.0
2022-12-05 11:00:00,189.17,189.21,188.44,188.44,12273.0,184.6513,184.6904,183.9388,183.9388,12273.0
2022-12-05 11:30:00,188.41,188.42,187.2,187.2,16735.0,183.9095,183.9192,182.7284,182.7284,16735.0
2022-12-05 12:00:00,187.44,187.83,187.4,187.46,5719.0,182.9627,183.3433,182.9236,182.9822,5719.0
2022-12-05 12:30:00,187.42,187.52,186.82,186.82,5191.0,182.9431,183.0407,182.3575,182.3575,5191.0
2022-12-05 13:00:00,186.77,187.39,186.52,187.39,9187.0,182.3087,182.9139,182.0646,182.9139,9187.0
2022-12-05 13:30:00,187.46,187.78,187.02,187.03,15133.0,182.9822,183.2945,182.5527,182.5624,15133.0
2022-12-05 14:00:00,187.02,187.02,186.52,186.64,8694.0,182.5527,182.5527,182.0646,182.1818,8694.0
2022-12-05 14:30:00,186.62,186.64,186.23,186.56,14448.0,182.1622,182.1818,181.7816,182.1037,14448.0
2022-12-05 15:00:00,186.51,186.52,185.24,185.32,18858.0,182.0549,182.0646,180.8152,180.8933,18858.0
2022-12-05 15:30:00,185.33,185.67,184.71,185.42,131220.0,180.9031,181.2349,180.2979,180.9909,131220.0
2022-12-06 09:30:00,184.91,185.08,183.35,184.51,16823.0,180.4931,180.659,178.9704,180.1026,16823.0
2022-12-06 10:00:00,184.2,184.97,183.46,184.37,14087.0,179.8,180.5517,179.0777,179.966,14087.0
2022-12-06 10:30:00,184.39,184.55,183.78,184.19,13283.0,179.9855,180.1417,179.3901,179.7903,13283.0
2022-12-06 11:00:00,184.22,184.93,184.09,184.9,11215.0,179.8196,180.5126,179.6927,180.4833,11215.0
2022-12-06 11:30:00,184.92,185.16,184.75,185.14,9048.0,180.5029,180.7371,180.3369,180.7176,9048.0
2022-12-06 12:00:00,185.15,185.31,184.23,184.23,6326.0,180.7274,180.8835,179.8293,179.8293,6326.0
2022-12-06 12:30:00,184.13,184.29,183.55,183.68,4284.0,179.7317,179.8879,179.1656,179.2925,4284.0
2022-12-06 13:00:00,183.56,183.65,182.67,182.67,5007.0,179.1753,179.2632,178.3066,178.3066,5007.0
2022-12-06 13:30:00,182.73,183.28,182.66,183.28,8360.0,178.3652,178.902,178.2968,178.902,8360.0
2022-12-06 14:00:00,183.23,183.24,182.76,182.77,7486.0,178.8532,178.863,178.3944,178.4042,7486.0
2022-12-06 14:30:00,182.74,182.92,182.53,182.84,9172.0,178.3749,178.5506,178.1699,178.4725,9172.0
2022-12-06 15:00:00,182.86,183.28,182.38,182.42,15357.0,178.4921,178.902,178.0235,178.0626,15357.0
2022-12-06 15:30:00,182.45,183.62,182.45,183.51,51349.0,178.0919,179.2339,178.0919,179.1265,51349.0
2022-12-07 09:30:00,183.98,185.95,182.36,183.99,27010.0,179.5853,181.5082,178.004,179.5951,27010.0
2022-12-07 10:00:00,184.0,184.92,183.8,184.81,13973.0,179.6048,180.5029,179.4096,180.3955,13973.0
2022-12-07 10:30:00,184.84,185.34,184.18,185.23,9905.0,180.4248,180.9128,179.7805,180.8054,9905.0
2022-12-07 11:00:00,185.24,185.55,184.25,184.26,7471.0,180.8152,181.1178,179.8489,179.8586,7471.0
2022-12-07 11:30:00,184.07,184.78,183.98,184.78,7333.0,179.6732,180.3662,179.5853,180.3662,7333.0
2022-12-07 12:00:00,184.73,184.73,183.98,184.24,6076.0,180.3174,180.3174,179.5853,179.8391,6076.0
2022-12-07 12:30:00,184.23,184.84,184.08,184.61,15720.0,179.8293,180.4248,179.6829,180.2003,15720.0
2022-12-07 13:00:00,184.58,184.99,184.46,184.88,9056.0,180.171,180.5712,180.0538,180.4638,9056.0
2022-12-07 13:30:00,184.9,184.93,184.6,184.6,5369.0,180.4833,180.5126,180.1905,180.1905,5369.0
2022-12-07 14:00:00,184.58,184.58,183.98,184.33,9592.0,180.171,180.171,179.5853,179.9269,9592.0
2022-12-07 14:30:00,184.22,184.67,183.89,183.99,14375.0,179.8196,180.2588,179.4975,179.5951,14375.0
2022-12-07 15:00:00,184.01,184.49,183.9,184.44,17816.0,179.6146,180.0831,179.5072,180.0343,17816.0
2022-12-07 15:30:00,184.44,185.65,184.43,185.55,87037.0,180.0343,181.2154,180.0246,181.1178,87037.0
2022-12-08 09:30:00,185.93,188.1,184.81,187.91,20161.0,181.4887,183.6069,180.3955,183.4214,20161.0
2022-12-08 10:00:00,187.9,189.33,187.81,189.27,26596.0,183.4117,184.8075,183.3238,184.7489,26596.0
2022-12-08 10:30:00,189.27,190.24,188.9,190.1,26457.0,184.7489,185.6958,184.3878,185.5591,26457.0
2022-12-08 11:00:00,190.2,190.3,187.85,188.31,17215.0,185.6567,185.7543,183.3629,183.8119,17215.0
2022-12-08 11:30:00,188.43,189.01,188.43,188.92,21756.0,183.929,184.4952,183.929,184.4073,21756.0
2022-12-08 12:00:00,188.97,189.27,188.67,188.94,13526.0,184.4561,184.7489,184.1633,184.4268,13526.0
2022-12-08 12:30:00,188.93,189.17,188.54,188.83,10489.0,184.4171,184.6513,184.0364,184.3195,10489.0
2022-12-08 13:00:00,188.9,189.88,188.74,189.84,20825.0,184.3878,185.3444,184.2316,185.3053,20825.0
2022-12-08 13:30:00,189.81,190.05,189.38,189.59,13943.0,185.276,185.5103,184.8563,185.0613,13943.0
2022-12-08 14:00:00,189.51,190.04,189.06,189.9,33802.0,184.9832,185.5006,184.544,185.3639,33802.0
2022-12-08 14:30:00,189.95,190.63,189.58,189.68,41215.0,185.4127,186.0765,185.0515,185.1491,41215.0
2022-12-08 15:00:00,189.61,190.46,189.34,190.41,32235.0,185.0808,185.9105,184.8173,185.8617,32235.0
2022-12-08 15:30:00,190.39,190.59,189.69,190.26,91553.0,185.8422,186.0374,185.1589,185.7153,91553.0
2022-12-09 09:30:00,189.27,191.58,188.98,191.37,29704.0,184.7489,187.0038,184.4659,186.7988,29704.0
2022-12-09 10:00:00,191.61,192.0,189.46,190.38,24817.0,187.033,187.4137,184.9344,185.8324,24817.0
2022-12-09 10:30:00,190.48,191.07,190.4,190.9,16054.0,185.93,186.5059,185.852,186.34,16054.0
2022-12-09 11:00:00,190.89,191.12,190.18,190.23,7355.0,186.3302,186.5548,185.6372,185.686,7355.0
2022-12-09 11:30:00,190.23,191.63,190.23,191.49,15559.0,185.686,187.0526,185.686,186.9159,15559.0
2022-12-09 12:00:00,191.46,191.6,191.07,191.47,22212.0,186.8866,187.0233,186.5059,186.8964,22212.0
2022-12-09 12:30:00,191.55,191.81,191.34,191.38,14888.0,186.9745,187.2283,186.7695,186.8085,14888.0
2022-12-09 13:00:00,191.29,191.62,190.92,191.59,38801.0,186.7207,187.0428,186.3595,187.0135,38801.0
2022-12-09 13:30:00,191.43,192.09,191.43,191.69,13721.0,186.8573,187.5016,186.8573,187.1111,13721.0
2022-12-09 14:00:00,191.74,192.23,191.43,192.11,27901.0,187.1599,187.6382,186.8573,187.5211,27901.0
2022-12-09 14:30:00,192.04,192.34,191.83,192.3,14737.0,187.4528,187.7456,187.2478,187.7066,14737.0
2022-12-09 15:00:00,192.24,192.43,191.97,192.31,26055.0,187.648,187.8335,187.3844,187.7163,26055.0
2022-12-09 15:30:00,192.23,192.26,191.64,191.95,214884.0,187.6382,187.6675,187.0623,187.3649,214884.0
2022-12-12 09:30:00,192.33,194.52,192.0,194.13,22983.0,187.7358,189.8735,187.4137,189.4929,22983.0
2022-12-12 10:00:00,194.23,194.45,193.46,194.25,24195.0,189.5905,189.8052,188.8389,189.61,24195.0
2022-12-12 10:30:00,194.29,195.67,194.29,195.57,31851.0,189.649,190.9961,189.649,190.8985,31851.0
2022-12-12 11:00:00,195.55,196.19,195.42,196.03,31306.0,190.8789,191.5036,190.752,191.3475,31306.0
2022-12-12 11:30:00,196.03,197.06,196.0,196.95,25752.0,191.3475,192.3529,191.3182,192.2455,25752.0
2022-12-12 12:00:00,196.84,196.91,196.18,196.25,20107.0,192.1381,192.2064,191.4939,191.5622,20107.0
2022-12-12 12:30:00,196.27,196.53,195.99,196.21,17641.0,191.5817,191.8355,191.3084,191.5232,17641.0
2022-12-12 13:00:00,196.19,196.32,195.52,195.7,26394.0,191.5036,191.6305,190.8497,191.0254,26394.0
2022-12-12 13:30:00,195.66,195.77,194.85,194.85,24000.0,190.9863,191.0937,190.1957,190.1957,24000.0
2022-12-12 14:00:00,194.81,194.81,193.98,194.39,16828.0,190.1566,190.1566,189.3464,189.7466,16828.0
2022-12-12 14:30:00,194.27,194.37,193.85,194.07,19196.0,189.6295,189.7271,189.2195,189.4343,19196.0
2022-12-12 15:00:00,194.18,194.51,193.96,194.39,22236.0,189.5417,189.8638,189.3269,189.7466,22236.0
2022-12-12 15:30:00,194.32,195.21,194.32,194.81,127854.0,189.6783,190.5471,189.6783,190.1566,127854.0
2022-12-13 09:30:00,200.19,200.84,198.14,199.42,145512.0,195.4081,196.0426,193.4071,194.6565,145512.0
2022-12-13 10:00:00,199.4,199.7,196.8,197.1,22977.0,194.637,194.9298,192.0991,192.3919,22977.0
2022-12-13 10:30:00,196.99,197.72,196.43,196.86,21172.0,192.2845,192.9971,191.7379,192.1576,21172.0
2022-12-13 11:00:00,196.9,197.42,196.35,197.11,15543.0,192.1967,192.7043,191.6598,192.4017,15543.0
2022-12-13 11:30:00,197.09,197.55,195.05,196.44,19141.0,192.3821,192.8312,190.3909,191.7477,19141.0
2022-12-13 12:00:00,196.43,197.02,196.19,196.61,11779.0,191.7379,192.3138,191.5036,191.9136,11779.0
2022-12-13 12:30:00,196.36,196.68,195.58,195.63,13048.0,191.6696,191.9819,190.9082,190.957,13048.0
2022-12-13 13:00:00,195.79,197.32,195.77,197.11,15840.0,191.1132,192.6067,191.0937,192.4017,15840.0
2022-12-13 13:30:00,197.23,198.66,197.23,198.66,17158.0,192.5188,193.9146,192.5188,193.9146,17158.0
2022-12-13 14:00:00,198.51,198.79,198.24,198.56,21327.0,193.7682,194.0415,193.5047,193.817,21327.0
2022-12-13 14:30:00,198.61,199.33,198.38,198.44,20529.0,193.8658,194.5686,193.6413,193.6999,20529.0
2022-12-13 15:00:00,198.43,198.95,197.42,198.65,30121.0,193.6901,194.1977,192.7043,193.9049,30121.0
2022-12-13 15:30:00,198.72,199.74,198.62,199.16,131991.0,193.9732,194.9688,193.8756,194.4027,131991.0
2022-12-14 09:30:00,198.22,198.88,196.74,198.73,10660.0,193.4852,194.1294,192.0405,193.983,10660.0
2022-12-14 10:00:00,198.62,199.37,198.12,199.25,11427.0,193.8756,194.6077,193.3875,194.4906,11427.0
2022-12-14 10:30:00,199.21,199.21,198.09,198.33,10386.0,194.4515,194.4515,193.3583,193.5925,10386.0
2022-12-14 11:00:00,198.42,198.98,198.42,198.87,7944.0,193.6804,194.227,193.6804,194.1196,7944.0
2022-12-14 11:30:00,198.91,198.99,198.49,198.75,7451.0,194.1587,194.2368,193.7487,194.0025,7451.0
2022-12-14 12:00:00,198.73,198.82,198.1,198.1,5509.0,193.983,194.0708,193.368,193.368,5509.0
2022-12-14 12:30:00,198.08,198.36,197.96,198.24,9454.0,193.3485,193.6218,193.2314,193.5047,9454.0
2022-12-14 13:00:00,198.24,198.46,197.74,197.87,10882.0,193.5047,193.7194,193.0166,193.1435,10882.0
2022-12-14 13:30:00,197.91,198.4,197.85,197.99,8005.0,193.1826,193.6609,193.124,193.2606,8005.0
2022-12-14 14:00:00,197.82,197.82,195.04,195.41,17508.0,193.0947,193.0947,190.3811,190.7423,17508.0
2022-12-14 14:30:00,195.26,195.32,193.0,193.28,47678.0,190.5959,190.6544,188.3898,188.6632,47678.0
2022-12-14 15:00:00,193.19,196.03,193.06,193.91,34157.0,188.5753,191.3475,188.4484,189.2781,34157.0
2022-12-14 15:30:00,193.72,195.03,193.55,193.67,91554.0,189.0926,190.3714,188.9267,189.0438,91554.0
2022-12-15 09:30:00,190.82,191.68,190.2,190.44,13433.0,186.2619,187.1014,185.6567,185.891,13433.0
2022-12-15 10:00:00,190.4,190.9,190.06,190.06,6507.0,185.852,186.34,185.5201,185.5201,6507.0
2022-12-15 10:30:00,189.9,190.71,189.48,189.56,11119.0,185.3639,186.1545,184.9539,185.032,11119.0
2022-12-15 11:00:00,189.64,189.78,188.79,189.38,13009.0,185.1101,185.2468,184.2804,184.8563,13009.0
2022-12-15 11:30:00,189.39,189.93,188.51,188.6,18836.0,184.8661,185.3932,184.0071,184.0949,18836.0
2022-12-15 12:00:00,188.6,189.2,188.55,189.2,25865.0,184.0949,184.6806,184.0461,184.6806,25865.0
2022-12-15 12:30:00,189.3,189.68,188.76,188.88,15104.0,184.7782,185.1491,184.2511,184.3683,15104.0
2022-12-15 13:00:00,188.86,189.13,188.37,188.62,12279.0,184.3487,184.6123,183.8704,184.1145,12279.0
2022-12-15 13:30:00,188.66,189.1,188.51,188.52,11018.0,184.1535,184.583,184.0071,184.0169,11018.0
2022-12-15 14:00:00,188.52,188.72,187.53,187.53,9772.0,184.0169,184.2121,183.0505,183.0505,9772.0
2022-12-15 14:30:00,187.5,188.46,187.47,188.46,15099.0,183.0212,183.9583,182.9919,183.9583,15099.0
2022-12-15 15:00:00,188.4,188.59,187.65,188.25,12342.0,183.8997,184.0852,183.1676,183.7533,12342.0
2022-12-15 15:30:00,188.17,188.23,187.18,187.92,67153.0,183.6752,183.7338,182.7089,183.4312,67153.0
2022-12-16 09:30:00,185.83,187.49,185.83,186.31,72933.0,181.3911,183.0115,181.3911,181.8596,72933.0
2022-12-16 10:00:00,186.43,186.43,184.31,184.31,7784.0,181.9768,181.9768,179.9074,179.9074,7784.0
2022-12-16 10:30:00,184.04,184.93,183.37,184.75,10236.0,179.6439,180.5126,178.9899,180.3369,10236.0
2022-12-16 11:00:00,184.7,184.94,184.0,184.15,8123.0,180.2881,180.5224,179.6048,179.7512,8123.0
2022-12-16 11:30:00,184.28,185.12,184.24,184.94,23094.0,179.8781,180.6981,179.8391,180.5224,23094.0
2022-12-16 12:00:00,184.95,185.24,184.73,184.75,10996.0,180.5321,180.8152,180.3174,180.3369,10996.0
2022-12-16 12:30:00,184.67,184.91,183.81,183.91,12528.0,180.2588,180.4931,179.4194,179.517,12528.0
2022-12-16 13:00:00,183.99,184.39,183.79,184.14,6505.0,179.5951,179.9855,179.3998,179.7415,6505.0
2022-12-16 13:30:00,184.14,184.24,183.29,183.39,6765.0,179.7415,179.8391,178.9118,179.0094,6765.0
2022-12-16 14:00:00,183.21,183.47,182.49,182.65,8402.0,178.8337,179.0875,178.1309,178.2871,8402.0
2022-12-16 14:30:00,182.52,183.49,182.27,183.22,11058.0,178.1602,179.107,177.9162,178.8435,11058.0
2022-12-16 15:00:00,183.28,183.41,182.56,183.3,37839.0,178.902,179.0289,178.1992,178.9215,37839.0
2022-12-16 15:30:00,183.32,183.94,182.45,182.91,106637.0,178.9411,179.5463,178.0919,178.5409,106637.0
2022-12-19 09:30:00,182.86,183.05,181.78,182.75,13912.0,178.4921,178.6775,177.4379,178.3847,13912.0
2022-12-19 10:00:00,182.73,184.31,182.4,184.25,14852.0,178.3652,179.9074,178.043,179.8489,14852.0
2022-12-19 10:30:00,184.07,184.11,183.03,183.03,6572.0,179.6732,179.7122,178.658,178.658,6572.0
2022-12-19 11:00:00,182.82,182.82,182.13,182.48,7219.0,178.453,178.453,177.7795,178.1211,7219.0
2022-12-19 11:30:00,182.51,182.73,182.29,182.47,5398.0,178.1504,178.3652,177.9357,178.1114,5398.0
2022-12-19 12:00:00,182.59,183.12,182.58,182.65,7217.0,178.2285,178.7458,178.2187,178.2871,7217.0
2022-12-19 12:30:00,182.58,183.04,182.37,182.93,5655.0,178.2187,178.6678,178.0138,178.5604,5655.0
2022-12-19 13:00:00,182.85,182.9,182.31,182.34,5714.0,178.4823,178.5311,177.9552,177.9845,5714.0
2022-12-19 13:30:00,182.41,182.51,180.98,180.98,8770.0,178.0528,178.1504,176.657,176.657,8770.0
2022-12-19 14:00:00,180.97,180.98,180.5,180.51,8748.0,176.6472,176.657,176.1884,176.1982,8748.0
2022-12-19 14:30:00,180.42,180.87,180.14,180.32,12994.0,176.1103,176.5496,175.837,176.0127,12994.0
2022-12-19 15:00:00,180.37,180.58,180.17,180.38,16403.0,176.0615,176.2665,175.8663,176.0713,16403.0
2022-12-19 15:30:00,180.39,180.76,179.96,180.5,68681.0,176.0811,176.4422,175.6613,176.1884,68681.0
2022-12-20 09:30:00,179.41,180.23,178.41,179.37,16705.0,175.1245,175.9249,174.1484,175.0854,16705.0
2022-12-20 10:00:00,179.53,180.81,179.51,180.57,8023.0,175.2416,176.491,175.2221,176.2568,8023.0
2022-12-20 10:30:00,180.68,181.55,180.59,181.11,15459.0,176.3641,177.2133,176.2763,176.7839,15459.0
2022-12-20 11:00:00,180.99,181.27,180.26,180.51,11148.0,176.6667,176.94,175.9542,176.1982,11148.0
2022-12-20 11:30:00,180.48,181.56,180.48,181.56,7054.0,176.1689,177.2231,176.1689,177.2231,7054.0
2022-12-20 12:00:00,181.61,181.86,181.36,181.38,6565.0,177.2719,177.5159,177.0279,177.0474,6565.0
2022-12-20 12:30:00,181.44,181.82,181.14,181.78,6372.0,177.106,177.4769,176.8131,177.4379,6372.0
2022-12-20 13:00:00,181.83,182.34,181.61,181.75,12955.0,177.4867,177.9845,177.2719,177.4086,12955.0
2022-12-20 13:30:00,181.83,182.08,181.23,181.23,6732.0,177.4867,177.7307,176.901,176.901,6732.0
2022-12-20 14:00:00,181.23,181.52,180.98,181.21,10286.0,176.901,177.1841,176.657,176.8815,10286.0
2022-12-20 14:30:00,181.18,181.69,181.08,181.57,17972.0,176.8522,177.35,176.7546,177.2329,17972.0
2022-12-20 15:00:00,181.57,181.57,180.91,181.35,13685.0,177.2329,177.2329,176.5886,177.0181,13685.0
2022-12-20 15:30:00,181.3,181.32,180.1,180.13,74690.0,176.9693,176.9888,175.798,175.8273,74690.0
2022-12-21 09:30:00,180.84,181.78,179.98,180.99,13062.0,176.5203,177.4379,175.6809,176.6667,13062.0
2022-12-21 10:00:00,182.21,183.23,182.21,182.9,11465.0,177.8576,178.8532,177.8576,178.5311,11465.0
2022-12-21 10:30:00,182.68,183.18,182.64,183.09,14944.0,178.3164,178.8044,178.2773,178.7166,14944.0
2022-12-21 11:00:00,183.1,183.28,182.34,182.57,12168.0,178.7263,178.902,177.9845,178.209,12168.0
2022-12-21 11:30:00,182.86,182.97,182.44,182.57,3536.0,178.4921,178.5994,178.0821,178.209,3536.0
2022-12-21 12:00:00,182.57,182.57,182.09,182.33,5759.0,178.209,178.209,177.7405,177.9747,5759.0
2022-12-21 12:30:00,182.21,182.21,181.93,182.02,4003.0,177.8576,177.8576,177.5843,177.6721,4003.0
2022-12-21 13:00:00,182.23,182.45,181.76,182.02,7090.0,177.8771,178.0919,177.4183,177.6721,7090.0
2022-12-21 13:30:00,182.06,182.68,181.98,182.59,4151.0,177.7112,178.3164,177.6331,178.2285,4151.0
2022-12-21 14:00:00,182.53,182.92,182.41,182.42,6679.0,178.1699,178.5506,178.0528,178.0626,6679.0
2022-12-21 14:30:00,182.38,182.61,181.64,181.75,7287.0,178.0235,178.248,177.3012,177.4086,7287.0
2022-12-21 15:00:00,181.95,182.01,181.56,181.62,7094.0,177.6038,177.6624,177.2231,177.2817,7094.0
2022-12-21 15:30:00,181.63,182.03,180.96,181.48,123147.0,177.2914,177.6819,176.6374,177.145,123147.0
2022-12-22 09:30:00,180.11,180.43,179.5,180.22,17781.0,175.8077,176.1201,175.2123,175.9151,17781.0
2022-12-22 10:00:00,180.29,181.17,180.09,180.79,5689.0,175.9834,176.8424,175.7882,176.4715,5689.0
2022-12-22 10:30:00,180.36,180.99,179.64,179.64,11281.0,176.0518,176.6667,175.349,175.349,11281.0
2022-12-22 11:00:00,179.64,180.23,179.55,179.69,10790.0,175.349,175.9249,175.2611,175.3978,10790.0
2022-12-22 11:30:00,179.73,179.86,179.11,179.53,9834.0,175.4368,175.5637,174.8316,175.2416,9834.0
2022-12-22 12:00:00,179.53,179.57,178.49,178.55,8808.0,175.2416,175.2806,174.2264,174.285,8808.0
2022-12-22 12:30:00,178.47,178.6,178.28,178.4,7323.0,174.2069,174.3338,174.0215,174.1386,7323.0
2022-12-22 13:00:00,178.33,178.33,177.32,177.32,12694.0,174.0703,174.0703,173.0844,173.0844,12694.0
2022-12-22 13:30:00,177.23,177.52,176.78,177.52,11155.0,172.9965,173.2796,172.5573,173.2796,11155.0
2022-12-22 14:00:00,177.56,178.53,177.51,178.52,9619.0,173.3187,174.2655,173.2699,174.2557,9619.0
2022-12-22 14:30:00,178.39,179.34,178.27,179.3,17868.0,174.1288,175.0561,174.0117,175.0171,17868.0
2022-12-22 15:00:00,179.34,180.56,179.19,180.56,16378.0,175.0561,176.247,174.9097,176.247,16378.0
2022-12-22 15:30:00,180.63,181.87,180.17,181.86,66822.0,176.3153,177.5257,175.8663,177.5159,66822.0
2022-12-23 09:30:00,181.65,182.63,180.23,180.61,12564.0,177.311,178.2676,175.9249,176.2958,12564.0
2022-12-23 10:00:00,181.04,182.51,180.79,181.98,5396.0,176.7155,178.1504,176.4715,177.6331,5396.0
2022-12-23 10:30:00,182.48,182.91,182.4,182.46,4649.0,178.1211,178.5409,178.043,178.1016,4649.0
2022-12-23 11:00:00,182.45,182.63,182.05,182.42,4832.0,178.0919,178.2676,177.7014,178.0626,4832.0
2022-12-23 11:30:00,182.32,182.56,182.24,182.33,3695.0,177.965,178.1992,177.8869,177.9747,3695.0
2022-12-23 12:00:00,182.5,182.56,182.19,182.4,4478.0,178.1407,178.1992,177.8381,178.043,4478.0
2022-12-23 12:30:00,182.42,182.71,181.74,182.07,5264.0,178.0626,178.3456,177.3988,177.7209,5264.0
2022-12-23 13:00:00,182.03,182.23,181.93,182.03,3096.0,177.6819,177.8771,177.5843,177.6819,3096.0
2022-12-23 13:30:00,182.16,182.16,181.07,181.07,5073.0,177.8088,177.8088,176.7448,176.7448,5073.0
2022-12-23 14:00:00,181.18,181.8,180.98,181.73,8237.0,176.8522,177.4574,176.657,177.389,8237.0
2022-12-23 14:30:00,181.84,182.24,181.84,182.23,6728.0,177.4964,177.8869,177.4964,177.8771,6728.0
2022-12-23 15:00:00,182.23,182.3,181.86,181.86,11766.0,177.8771,177.9454,177.5159,177.5159,11766.0
2022-12-23 15:30:00,181.92,182.13,181.44,182.06,29940.0,177.5745,177.7795,177.106,177.7112,29940.0
2022-12-27 09:30:00,181.99,182.11,180.05,181.35,11676.0,177.6428,177.76,175.7492,177.0181,11676.0
2022-12-27 10:00:00,181.35,182.81,181.15,182.26,7787.0,177.0181,178.4433,176.8229,177.9064,7787.0
2022-12-27 10:30:00,182.26,182.57,182.02,182.22,6607.0,177.9064,178.209,177.6721,177.8673,6607.0
2022-12-27 11:00:00,182.31,183.85,182.31,183.85,12160.0,177.9552,179.4584,177.9552,179.4584,12160.0
2022-12-27 11:30:00,183.89,184.01,183.58,183.65,8930.0,179.4975,179.6146,179.1949,179.2632,8930.0
2022-12-27 12:00:00,183.71,184.28,183.71,184.09,8183.0,179.3218,179.8781,179.3218,179.6927,8183.0
2022-12-27 12:30:00,184.08,184.26,183.66,183.71,3281.0,179.6829,179.8586,179.2729,179.3218,3281.0
2022-12-27 13:00:00,183.73,183.9,183.39,183.62,3541.0,179.3413,179.5072,179.0094,179.2339,3541.0
2022-12-27 13:30:00,183.53,183.76,183.14,183.25,8435.0,179.1461,179.3706,178.7654,178.8727,8435.0
2022-12-27 14:00:00,183.35,183.5,182.92,182.92,4700.0,178.9704,179.1168,178.5506,178.5506,4700.0
2022-12-27 14:30:00,182.81,183.07,182.74,182.91,7632.0,178.4433,178.697,178.3749,178.5409,7632.0
2022-12-27 15:00:00,183.05,183.55,182.92,183.55,11023.0,178.6775,179.1656,178.5506,179.1656,11023.0
2022-12-27 15:30:00,183.51,183.84,182.89,183.23,30544.0,179.1265,179.4486,178.5213,178.8532,30544.0
2022-12-28 09:30:00,183.0,185.78,182.96,185.35,11472.0,178.6287,181.3423,178.5897,180.9226,11472.0
2022-12-28 10:00:00,185.43,186.16,185.13,185.13,7775.0,181.0007,181.7132,180.7078,180.7078,7775.0
2022-12-28 10:30:00,185.25,185.28,184.47,184.5,7523.0,180.825,180.8543,180.0636,180.0929,7523.0
2022-12-28 11:00:00,184.48,184.48,183.74,183.92,8308.0,180.0734,180.0734,179.351,179.5267,8308.0
2022-12-28 11:30:00,184.12,184.2,183.59,183.77,8968.0,179.722,179.8,179.2046,179.3803,8968.0
2022-12-28 12:00:00,183.77,183.77,182.6,183.51,7734.0,179.3803,179.3803,178.2383,179.1265,7734.0
2022-12-28 12:30:00,183.54,184.89,183.37,184.89,21260.0,179.1558,180.4736,178.9899,180.4736,21260.0
2022-12-28 13:00:00,184.62,184.9,184.39,184.51,15690.0,180.21,180.4833,179.9855,180.1026,15690.0
2022-12-28 13:30:00,184.5,184.5,183.33,183.34,7811.0,180.0929,180.0929,178.9508,178.9606,7811.0
2022-12-28 14:00:00,183.39,183.89,183.38,183.67,9861.0,179.0094,179.4975,178.9996,179.2827,9861.0
2022-12-28 14:30:00,183.72,183.81,183.08,183.09,9699.0,179.3315,179.4194,178.7068,178.7166,9699.0
2022-12-28 15:00:00,183.04,183.05,182.07,182.28,12697.0,178.6678,178.6775,177.7209,177.9259,12697.0
2022-12-28 15:30:00,182.22,182.58,182.13,182.42,82093.0,177.8673,178.2187,177.7795,178.0626,82093.0
2022-12-29 09:30:00,183.98,185.92,182.46,185.91,10652.0,179.5853,181.479,178.1016,181.4692,10652.0
2022-12-29 10:00:00,186.16,186.93,186.08,186.54,4676.0,181.7132,182.4648,181.6351,182.0842,4676.0
2022-12-29 10:30:00,186.78,187.37,186.77,187.06,3528.0,182.3184,182.8943,182.3087,182.5917,3528.0
2022-12-29 11:00:00,187.2,187.2,186.07,186.58,6829.0,182.7284,182.7284,181.6254,182.1232,6829.0
2022-12-29 11:30:00,186.74,188.32,186.74,187.92,7800.0,182.2794,183.8216,182.2794,183.4312,7800.0
2022-12-29 12:00:00,187.91,188.17,187.78,187.78,6853.0,183.4214,183.6752,183.2945,183.2945,6853.0
2022-12-29 12:30:00,187.78,188.2,187.62,188.2,7506.0,183.2945,183.7045,183.1384,183.7045,7506.0
2022-12-29 13:00:00,188.25,188.48,187.93,187.93,6274.0,183.7533,183.9778,183.441,183.441,6274.0
2022-12-29 13:30:00,187.9,188.28,187.89,188.0,4376.0,183.4117,183.7826,183.4019,183.5093,4376.0
2022-12-29 14:00:00,188.0,188.01,187.05,187.05,7212.0,183.5093,183.519,182.582,182.582,7212.0
2022-12-29 14:30:00,187.06,187.32,186.96,187.06,12123.0,182.5917,182.8455,182.4941,182.5917,12123.0
2022-12-29 15:00:00,187.06,187.22,186.25,186.25,10804.0,182.5917,182.7479,181.8011,181.8011,10804.0
2022-12-29 15:30:00,186.1,186.61,186.03,186.21,29134.0,181.6547,182.1525,181.5863,181.762,29134.0
2022-12-30 09:30:00,184.57,185.68,183.9,184.76,7869.0,180.1612,181.2447,179.5072,180.3467,7869.0
2022-12-30 10:00:00,185.24,185.51,184.73,185.18,4824.0,180.8152,181.0788,180.3174,180.7566,4824.0
2022-12-30 10:30:00,185.27,185.3,184.53,184.57,6272.0,180.8445,180.8738,180.1222,180.1612,6272.0
2022-12-30 11:00:00,184.57,184.76,184.44,184.58,4749.0,180.1612,180.3467,180.0343,180.171,4749.0
2022-12-30 11:30:00,184.39,185.05,184.31,184.78,4818.0,179.9855,180.6297,179.9074,180.3662,4818.0
2022-12-30 12:00:00,184.78,184.78,184.48,184.51,2832.0,180.3662,180.3662,180.0734,180.1026,2832.0
2022-12-30 12:30:00,184.61,184.92,184.61,184.74,3421.0,180.2003,180.5029,180.2003,180.3272,3421.0
2022-12-30 13:00:00,184.74,184.74,183.36,183.78,4494.0,180.3272,180.3272,178.9801,179.3901,4494.0
2022-12-30 13:30:00,183.98,184.08,183.53,183.53,3574.0,179.5853,179.6829,179.1461,179.1461,3574.0
2022-12-30 14:00:00,183.48,183.65,183.15,183.27,3918.0,179.0972,179.2632,178.7751,178.8923,3918.0
2022-12-30 14:30:00,183.35,183.46,182.89,183.15,5005.0,178.9704,179.0777,178.5213,178.7751,5005.0
2022-12-30 15:00:00,183.17,184.05,183.17,183.72,8330.0,178.7947,179.6536,178.7947,179.3315,8330.0
2022-12-30 15:30:00,183.77,184.72,183.77,184.68,32308.0,179.3803,180.3076,179.3803,180.2686,32308.0
2023-01-03 09:30:00,186.57,188.85,185.85,186.3,13534.0,182.1134,184.339,181.4106,181.8499,13534.0
2023-01-03 10:00:00,186.48,186.96,185.59,185.97,10946.0,182.0256,182.4941,181.1568,181.5278,10946.0
2023-01-03 10:30:00,186.03,186.36,185.76,186.33,8124.0,181.5863,181.9085,181.3228,181.8792,8124.0
2023-01-03 11:00:00,186.65,186.77,185.28,185.52,7865.0,182.1915,182.3087,180.8543,181.0885,7865.0
2023-01-03 11:30:00,185.36,185.63,184.93,185.07,6057.0,180.9323,181.1959,180.5126,180.6493,6057.0
2023-01-03 12:00:00,185.11,185.53,184.57,184.76,7219.0,180.6883,181.0983,180.1612,180.3467,7219.0
2023-01-03 12:30:00,184.82,185.46,184.59,185.16,5631.0,180.4052,181.03,180.1807,180.7371,5631.0
2023-01-03 13:00:00,185.18,185.7,184.53,185.7,6006.0,180.7566,181.2642,180.1222,181.2642,6006.0
2023-01-03 13:30:00,185.56,185.56,184.93,185.23,5022.0,181.1276,181.1276,180.5126,180.8054,5022.0
2023-01-03 14:00:00,185.21,185.31,184.52,184.52,3996.0,180.7859,180.8835,180.1124,180.1124,3996.0
2023-01-03 14:30:00,184.56,185.44,184.19,185.24,6063.0,180.1514,181.0104,179.7903,180.8152,6063.0
2023-01-03 15:00:00,185.13,185.34,184.76,185.31,11536.0,180.7078,180.9128,180.3467,180.8835,11536.0
2023-01-03 15:30:00,185.42,186.0,185.27,185.58,37595.0,180.9909,181.5571,180.8445,181.1471,37595.0
2023-01-04 09:30:00,188.21,189.67,187.32,188.83,8634.0,183.7143,185.1394,182.8455,184.3195,8634.0
2023-01-04 10:00:00,188.72,188.99,187.44,187.99,8825.0,184.2121,184.4756,182.9627,183.4995,8825.0
2023-01-04 10:30:00,187.99,188.95,187.77,188.79,6283.0,183.4995,184.4366,183.2848,184.2804,6283.0
2023-01-04 11:00:00,188.84,189.15,188.67,188.97,3678.0,184.3292,184.6318,184.1633,184.4561,3678.0
2023-01-04 11:30:00,189.21,190.35,189.21,190.22,5304.0,184.6904,185.8031,184.6904,185.6763,5304.0
2023-01-04 12:00:00,190.29,190.31,189.71,190.18,5359.0,185.7446,185.7641,185.1784,185.6372,5359.0
2023-01-04 12:30:00,190.17,190.43,189.93,189.97,2580.0,185.6274,185.8812,185.3932,185.4322,2580.0
2023-01-04 13:00:00,189.64,190.65,189.33,190.57,8001.0,185.1101,186.096,184.8075,186.0179,8001.0
2023-01-04 13:30:00,190.59,190.77,189.7,189.71,10118.0,186.0374,186.2131,185.1687,185.1784,10118.0
2023-01-04 14:00:00,190.07,190.48,188.91,188.92,26079.0,185.5298,185.93,184.3975,184.4073,26079.0
2023-01-04 14:30:00,189.04,189.98,188.88,189.97,13290.0,184.5244,185.442,184.3683,185.4322,13290.0
2023-01-04 15:00:00,190.0,190.36,189.77,190.13,16150.0,185.4615,185.8129,185.237,185.5884,16150.0
2023-01-04 15:30:00,190.03,191.41,189.54,191.24,78049.0,185.4908,186.8378,185.0125,186.6719,78049.0
2023-01-05 09:30:00,190.14,190.95,188.22,188.84,11313.0,185.5982,186.3888,183.724,184.3292,11313.0
2023-01-05 10:00:00,188.99,189.89,188.82,189.25,5562.0,184.4756,185.3541,184.3097,184.7294,5562.0
2023-01-05 10:30:00,189.26,189.66,188.86,189.16,9305.0,184.7392,185.1296,184.3487,184.6416,9305.0
2023-01-05 11:00:00,189.09,189.21,188.38,188.52,4920.0,184.5732,184.6904,183.8802,184.0169,4920.0
2023-01-05 11:30:00,188.56,188.69,187.93,187.93,3400.0,184.0559,184.1828,183.441,183.441,3400.0
2023-01-05 12:00:00,187.82,188.18,187.79,188.06,5010.0,183.3336,183.685,183.3043,183.5678,5010.0
2023-01-05 12:30:00,188.15,188.69,187.95,188.2,5261.0,183.6557,184.1828,183.4605,183.7045,5261.0
2023-01-05 13:00:00,188.09,189.29,187.93,188.88,4520.0,183.5971,184.7685,183.441,184.3683,4520.0
2023-01-05 13:30:00,189.16,189.16,188.62,188.89,8618.0,184.6416,184.6416,184.1145,184.378,8618.0
2023-01-05 14:00:00,188.56,188.75,188.2,188.47,5503.0,184.0559,184.2414,183.7045,183.9681,5503.0
2023-01-05 14:30:00,188.46,188.87,188.28,188.38,7035.0,183.9583,184.3585,183.7826,183.8802,7035.0
2023-01-05 15:00:00,188.3,188.3,186.78,186.89,13166.0,183.8021,183.8021,182.3184,182.4258,13166.0
2023-01-05 15:30:00,186.86,187.29,186.58,187.29,27548.0,182.3965,182.8162,182.1232,182.8162,27548.0
2023-01-06 09:30:00,189.4,189.98,186.73,186.81,10694.0,184.8758,185.442,182.2696,182.3477,10694.0
2023-01-06 10:00:00,187.01,188.7,187.01,187.86,5021.0,182.5429,184.1926,182.5429,183.3726,5021.0
2023-01-06 10:30:00,188.15,189.83,188.15,189.68,7002.0,183.6557,185.2956,183.6557,185.1491,7002.0
2023-01-06 11:00:00,189.82,190.36,189.43,190.35,6219.0,185.2858,185.8129,184.9051,185.8031,6219.0
2023-01-06 11:30:00,190.24,190.69,190.13,190.37,7581.0,185.6958,186.135,185.5884,185.8227,7581.0
2023-01-06 12:00:00,190.37,190.63,190.23,190.4,5690.0,185.8227,186.0765,185.686,185.852,5690.0
2023-01-06 12:30:00,190.46,190.53,190.16,190.21,4390.0,185.9105,185.9788,185.6177,185.6665,4390.0
2023-01-06 13:00:00,190.18,190.52,190.13,190.28,4626.0,185.6372,185.9691,185.5884,185.7348,4626.0
2023-01-06 13:30:00,190.42,191.01,190.41,190.86,6834.0,185.8715,186.4474,185.8617,186.301,6834.0
2023-01-06 14:00:00,191.06,191.75,191.06,191.5,5753.0,186.4962,187.1697,186.4962,186.9257,5753.0
2023-01-06 14:30:00,191.47,191.75,191.26,191.59,7695.0,186.8964,187.1697,186.6914,187.0135,7695.0
2023-01-06 15:00:00,191.65,191.83,191.1,191.28,13741.0,187.0721,187.2478,186.5352,186.7109,13741.0
2023-01-06 15:30:00,191.35,192.11,191.26,191.74,32403.0,186.7793,187.5211,186.6914,187.1599,32403.0
2023-01-09 09:30:00,192.61,193.66,190.09,192.22,16478.0,188.0092,189.0341,185.5494,187.6285,16478.0
2023-01-09 10:00:00,192.31,192.36,191.17,191.72,8525.0,187.7163,187.7651,186.6036,187.1404,8525.0
2023-01-09 10:30:00,191.72,192.28,191.72,192.05,9186.0,187.1404,187.687,187.1404,187.4625,9186.0
2023-01-09 11:00:00,192.04,192.43,192.0,192.41,5463.0,187.4528,187.8335,187.4137,187.8139,5463.0
2023-01-09 11:30:00,192.28,193.04,192.28,192.87,6774.0,187.687,188.4289,187.687,188.263,6774.0
2023-01-09 12:00:00,192.72,192.75,191.9,192.4,4917.0,188.1165,188.1458,187.3161,187.8042,4917.0
2023-01-09 12:30:00,192.32,192.83,191.74,192.83,7059.0,187.7261,188.2239,187.1599,188.2239,7059.0
2023-01-09 13:00:00,192.82,193.66,192.8,193.43,11856.0,188.2141,189.0341,188.1946,188.8096,11856.0
2023-01-09 13:30:00,193.43,193.49,192.32,192.92,8004.0,188.8096,188.8681,187.7261,188.3118,8004.0
2023-01-09 14:00:00,193.01,193.25,192.51,193.25,3120.0,188.3996,188.6339,187.9115,188.6339,3120.0
2023-01-09 14:30:00,193.09,193.2,192.68,192.68,5764.0,188.4777,188.5851,188.0775,188.0775,5764.0
2023-01-09 15:00:00,192.46,192.62,191.79,191.8,8695.0,187.8627,188.0189,187.2087,187.2185,8695.0
2023-01-09 15:30:00,191.78,191.78,190.8,190.85,35751.0,187.199,187.199,186.2424,186.2912,35751.0
2023-01-10 09:30:00,193.5,201.65,193.5,201.0,72451.0,188.8779,196.8332,188.8779,196.1988,72451.0
2023-01-10 10:00:00,201.1,201.98,200.55,201.26,22635.0,196.2964,197.1553,195.7595,196.4525,22635.0
2023-01-10 10:30:00,201.33,202.02,200.81,201.9,18077.0,196.5209,197.1944,196.0133,197.0773,18077.0
2023-01-10 11:00:00,201.56,201.66,200.37,200.83,17065.0,196.7454,196.843,195.5838,196.0328,17065.0
2023-01-10 11:30:00,200.81,202.57,200.67,202.02,11841.0,196.0133,197.7312,195.8766,197.1944,11841.0
2023-01-10 12:00:00,202.2,202.78,201.53,202.34,20424.0,197.3701,197.9362,196.7161,197.5067,20424.0
2023-01-10 12:30:00,202.12,202.29,201.42,201.77,6876.0,197.292,197.4579,196.6087,196.9504,6876.0
2023-01-10 13:00:00,201.84,202.35,201.27,201.28,16268.0,197.0187,197.5165,196.4623,196.4721,16268.0
2023-01-10 13:30:00,201.43,202.45,201.42,202.45,21569.0,196.6185,197.6141,196.6087,197.6141,21569.0
2023-01-10 14:00:00,202.56,203.49,202.48,203.49,10941.0,197.7215,198.6293,197.6434,198.6293,10941.0
2023-01-10 14:30:00,203.49,203.98,203.12,203.59,18856.0,198.6293,199.1076,198.2681,198.7269,18856.0
2023-01-10 15:00:00,203.42,203.5,202.59,203.12,12523.0,198.5609,198.639,197.7508,198.2681,12523.0
2023-01-10 15:30:00,203.11,203.5,201.34,201.52,105292.0,198.2583,198.639,196.5306,196.7063,105292.0
2023-01-11 09:30:00,202.87,203.35,200.87,201.03,9387.0,198.0241,198.4926,196.0719,196.228,9387.0
2023-01-11 10:00:00,201.52,204.12,201.42,204.12,7066.0,196.7063,199.2442,196.6087,199.2442,7066.0
2023-01-11 10:30:00,203.9,203.91,202.08,202.3,10842.0,199.0295,199.0392,197.253,197.4677,10842.0
2023-01-11 11:00:00,202.33,202.9,202.27,202.54,5137.0,197.497,198.0534,197.4384,197.702,5137.0
2023-01-11 11:30:00,202.53,202.53,201.52,201.99,7705.0,197.6922,197.6922,196.7063,197.1651,7705.0
2023-01-11 12:00:00,201.85,201.95,201.2,201.42,3607.0,197.0284,197.1261,196.394,196.6087,3607.0
2023-01-11 12:30:00,201.36,201.41,200.57,200.61,7346.0,196.5502,196.599,195.779,195.8181,7346.0
2023-01-11 13:00:00,200.68,200.73,199.37,199.93,15435.0,195.8864,195.9352,194.6077,195.1543,15435.0
2023-01-11 13:30:00,199.98,199.98,199.14,199.25,13014.0,195.2031,195.2031,194.3832,194.4906,13014.0
2023-01-11 14:00:00,199.31,199.6,198.97,199.07,6568.0,194.5491,194.8322,194.2172,194.3149,6568.0
2023-01-11 14:30:00,199.12,200.12,199.05,199.36,21351.0,194.3637,195.3398,194.2953,194.5979,21351.0
2023-01-11 15:00:00,199.39,199.43,198.79,198.8,13502.0,194.6272,194.6663,194.0415,194.0513,13502.0
2023-01-11 15:30:00,198.73,200.77,198.68,200.66,78800.0,193.983,195.9742,193.9342,195.8669,78800.0
2023-01-12 09:30:00,201.35,201.35,196.99,198.16,43432.0,196.5404,196.5404,192.2845,193.4266,43432.0
2023-01-12 10:00:00,198.73,199.16,197.56,198.05,25724.0,193.983,194.4027,192.8409,193.3192,25724.0
2023-01-12 10:30:00,198.03,198.24,197.25,198.0,15115.0,193.2997,193.5047,192.5383,193.2704,15115.0
2023-01-12 11:00:00,198.0,199.21,197.42,199.21,52927.0,193.2704,194.4515,192.7043,194.4515,52927.0
2023-01-12 11:30:00,199.11,199.56,198.69,199.4,22766.0,194.3539,194.7931,193.9439,194.637,22766.0
2023-01-12 12:00:00,199.26,200.55,199.18,200.37,7863.0,194.5003,195.7595,194.4222,195.5838,7863.0
2023-01-12 12:30:00,200.41,200.86,200.19,200.48,9387.0,195.6228,196.0621,195.4081,195.6912,9387.0
2023-01-12 13:00:00,200.6,200.93,200.04,200.15,5825.0,195.8083,196.1304,195.2617,195.3691,5825.0
2023-01-12 13:30:00,199.66,200.87,199.29,200.64,9864.0,194.8908,196.0719,194.5296,195.8473,9864.0
2023-01-12 14:00:00,200.72,201.07,200.47,200.58,10142.0,195.9254,196.2671,195.6814,195.7888,10142.0
2023-01-12 14:30:00,200.56,201.1,200.51,201.02,8301.0,195.7693,196.2964,195.7205,196.2183,8301.0
2023-01-12 15:00:00,200.94,201.2,200.43,201.13,19079.0,196.1402,196.394,195.6424,196.3256,19079.0
2023-01-12 15:30:00,201.06,201.43,200.17,200.24,46165.0,196.2573,196.6185,195.3886,195.4569,46165.0
2023-01-13 09:30:00,199.01,200.57,198.63,200.23,8083.0,194.2563,195.779,193.8854,195.4471,8083.0
2023-01-13 10:00:00,199.88,201.25,199.86,200.23,8879.0,195.1055,196.4428,195.086,195.4471,8879.0
2023-01-13 10:30:00,200.17,200.55,199.98,200.19,17329.0,195.3886,195.7595,195.2031,195.4081,17329.0
2023-01-13 11:00:00,200.0,200.81,199.89,200.43,15237.0,195.2226,196.0133,195.1153,195.6424,15237.0
2023-01-13 11:30:00,200.5,200.95,200.15,200.72,16505.0,195.7107,196.1499,195.3691,195.9254,16505.0
2023-01-13 12:00:00,200.86,201.03,200.71,200.83,4756.0,196.0621,196.228,195.9157,196.0328,4756.0
2023-01-13 12:30:00,200.83,201.71,200.64,201.26,7085.0,196.0328,196.8918,195.8473,196.4525,7085.0
2023-01-13 13:00:00,201.61,201.61,200.61,200.62,3548.0,196.7942,196.7942,195.8181,195.8278,3548.0
2023-01-13 13:30:00,200.86,201.93,200.86,201.87,6518.0,196.0621,197.1065,196.0621,197.048,6518.0
2023-01-13 14:00:00,201.86,202.11,201.17,201.69,15095.0,197.0382,197.2822,196.3647,196.8723,15095.0
2023-01-13 14:30:00,201.88,202.02,201.6,202.02,9706.0,197.0577,197.1944,196.7844,197.1944,9706.0
2023-01-13 15:00:00,201.94,202.03,201.61,201.95,10955.0,197.1163,197.2041,196.7942,197.1261,10955.0
2023-01-13 15:30:00,202.01,202.66,201.81,202.06,59967.0,197.1846,197.8191,196.9894,197.2334,59967.0
2023-01-17 09:30:00,201.25,202.68,197.38,199.76,34162.0,196.4428,197.8386,192.6652,194.9884,34162.0
2023-01-17 10:00:00,199.81,200.35,199.19,199.25,19152.0,195.0372,195.5643,194.432,194.4906,19152.0
2023-01-17 10:30:00,199.42,199.97,199.12,199.4,9903.0,194.6565,195.1934,194.3637,194.637,9903.0
2023-01-17 11:00:00,199.25,199.53,199.13,199.22,11535.0,194.4906,194.7639,194.3734,194.4613,11535.0
2023-01-17 11:30:00,199.23,199.71,199.07,199.63,4958.0,194.471,194.9396,194.3149,194.8615,4958.0
2023-01-17 12:00:00,199.66,199.87,199.18,199.34,5252.0,194.8908,195.0957,194.4222,194.5784,5252.0
2023-01-17 12:30:00,199.34,200.61,199.31,200.47,7780.0,194.5784,195.8181,194.5491,195.6814,7780.0
2023-01-17 13:00:00,200.56,200.8,200.02,200.7,6773.0,195.7693,196.0035,195.2422,195.9059,6773.0
2023-01-17 13:30:00,200.64,200.89,200.48,200.83,6482.0,195.8473,196.0914,195.6912,196.0328,6482.0
2023-01-17 14:00:00,200.63,200.65,200.01,200.18,15937.0,195.8376,195.8571,195.2324,195.3983,15937.0
2023-01-17 14:30:00,200.28,200.97,200.28,200.65,9997.0,195.4959,196.1695,195.4959,195.8571,9997.0
2023-01-17 15:00:00,200.77,200.89,200.56,200.86,11022.0,195.9742,196.0914,195.7693,196.0621,11022.0
2023-01-17 15:30:00,200.84,200.96,199.51,200.02,47139.0,196.0426,196.1597,194.7443,195.2422,47139.0
2023-01-18 09:30:00,199.93,200.04,198.31,199.47,4035.0,195.1543,195.2617,193.573,194.7053,4035.0
2023-01-18 10:00:00,199.7,200.14,199.52,199.75,700.0,194.9298,195.3593,194.7541,194.9786,700.0
2023-01-18 10:30:00,200.09,200.09,198.67,198.92,2931.0,195.3105,195.3105,193.9244,194.1684,2931.0
2023-01-18 11:00:00,198.95,198.95,197.53,197.53,5068.0,194.1977,194.1977,192.8116,192.8116,5068.0
2023-01-18 11:30:00,197.53,197.87,197.34,197.86,4766.0,192.8116,193.1435,192.6262,193.1338,4766.0
2023-01-18 12:00:00,198.05,198.05,197.42,197.47,4217.0,193.3192,193.3192,192.7043,192.7531,4217.0
2023-01-18 12:30:00,197.56,198.25,197.39,197.84,5693.0,192.8409,193.5144,192.675,193.1142,5693.0
2023-01-18 13:00:00,197.8,198.1,197.63,197.85,4303.0,193.0752,193.368,192.9092,193.124,4303.0
2023-01-18 13:30:00,197.75,198.55,197.7,198.0,4153.0,193.0264,193.8073,192.9776,193.2704,4153.0
2023-01-18 14:00:00,198.0,198.0,197.69,197.91,3663.0,193.2704,193.2704,192.9678,193.1826,3663.0
2023-01-18 14:30:00,197.95,198.06,197.47,197.61,5972.0,193.2216,193.329,192.7531,192.8897,5972.0
2023-01-18 15:00:00,197.49,197.68,196.59,196.77,10867.0,192.7726,192.9581,191.8941,192.0698,10867.0
2023-01-18 15:30:00,196.69,196.73,194.71,195.14,56212.0,191.9917,192.0307,190.059,190.4787,56212.0
2023-01-19 09:30:00,194.09,197.02,194.09,195.95,15054.0,189.4538,192.3138,189.4538,191.2694,15054.0
2023-01-19 10:00:00,195.81,196.46,195.55,196.34,39179.0,191.1327,191.7672,190.8789,191.6501,39179.0
2023-01-19 10:30:00,196.04,196.31,195.83,196.31,9081.0,191.3572,191.6208,191.1522,191.6208,9081.0
2023-01-19 11:00:00,196.29,197.05,195.88,196.9,7565.0,191.6013,192.3431,191.2011,192.1967,7565.0
2023-01-19 11:30:00,196.73,196.88,196.29,196.63,4190.0,192.0307,192.1772,191.6013,191.9331,4190.0
2023-01-19 12:00:00,196.98,197.6,196.98,197.51,8142.0,192.2748,192.88,192.2748,192.7921,8142.0
2023-01-19 12:30:00,197.44,197.86,197.36,197.61,9216.0,192.7238,193.1338,192.6457,192.8897,9216.0
2023-01-19 13:00:00,197.8,198.56,197.75,198.3,11443.0,193.0752,193.817,193.0264,193.5632,11443.0
2023-01-19 13:30:00,198.3,198.9,198.22,198.9,14871.0,193.5632,194.1489,193.4852,194.1489,14871.0
2023-01-19 14:00:00,198.84,199.26,198.47,198.94,24712.0,194.0903,194.5003,193.7292,194.188,24712.0
2023-01-19 14:30:00,198.84,199.18,198.77,199.0,11783.0,194.0903,194.4222,194.022,194.2465,11783.0
2023-01-19 15:00:00,199.0,199.34,198.84,199.23,13988.0,194.2465,194.5784,194.0903,194.471,13988.0
2023-01-19 15:30:00,199.28,199.28,198.81,199.17,63621.0,194.5198,194.5198,194.0611,194.4125,63621.0
2023-01-20 09:30:00,200.25,202.61,199.7,200.69,66602.0,195.4667,197.7703,194.9298,195.8962,66602.0
2023-01-20 10:00:00,200.78,202.51,200.78,202.51,12865.0,195.984,197.6727,195.984,197.6727,12865.0
2023-01-20 10:30:00,202.21,203.02,202.0,202.92,22027.0,197.3798,198.1705,197.1749,198.0729,22027.0
2023-01-20 11:00:00,202.86,203.46,202.58,203.46,16682.0,198.0143,198.6,197.741,198.6,16682.0
2023-01-20 11:30:00,203.49,203.49,202.89,203.14,17758.0,198.6293,198.6293,198.0436,198.2876,17758.0
2023-01-20 12:00:00,203.14,203.29,202.96,203.06,14348.0,198.2876,198.434,198.1119,198.2095,14348.0
2023-01-20 12:30:00,203.09,203.28,202.92,202.92,9597.0,198.2388,198.4243,198.0729,198.0729,9597.0
2023-01-20 13:00:00,203.05,203.25,202.66,203.06,11738.0,198.1998,198.395,197.8191,198.2095,11738.0
2023-01-20 13:30:00,203.01,203.7,203.01,203.66,7621.0,198.1607,198.8343,198.1607,198.7952,7621.0
2023-01-20 14:00:00,203.49,204.2,203.46,204.18,5940.0,198.6293,199.3223,198.6,199.3028,5940.0
2023-01-20 14:30:00,204.28,204.31,203.88,204.25,6652.0,199.4004,199.4297,199.01,199.3711,6652.0
2023-01-20 15:00:00,204.31,205.29,204.31,204.85,10087.0,199.4297,200.3863,199.4297,199.9568,10087.0
2023-01-20 15:30:00,204.81,205.41,204.8,205.11,72641.0,199.9177,200.5034,199.908,200.2106,72641.0
2023-01-23 09:30:00,205.15,206.01,204.17,205.14,10719.0,200.2496,201.0891,199.293,200.2399,10719.0
2023-01-23 10:00:00,205.48,205.76,204.85,205.62,11419.0,200.5717,200.845,199.9568,200.7084,11419.0
2023-01-23 10:30:00,205.62,206.63,205.62,206.53,7085.0,200.7084,201.6943,200.7084,201.5967,7085.0
2023-01-23 11:00:00,206.54,207.95,206.47,207.21,9397.0,201.6064,202.9827,201.5381,202.2604,9397.0
2023-01-23 11:30:00,207.42,208.29,207.31,208.17,16840.0,202.4654,203.3146,202.358,203.1975,16840.0
2023-01-23 12:00:00,208.06,208.18,207.54,208.03,15611.0,203.0901,203.2072,202.5825,203.0608,15611.0
2023-01-23 12:30:00,208.02,208.47,207.93,208.42,10152.0,203.0511,203.4903,202.9632,203.4415,10152.0
2023-01-23 13:00:00,208.42,208.84,207.97,208.34,8014.0,203.4415,203.8515,203.0023,203.3634,8014.0
2023-01-23 13:30:00,208.4,208.54,207.99,208.16,5075.0,203.422,203.5586,203.0218,203.1877,5075.0
2023-01-23 14:00:00,208.02,208.24,207.85,207.99,18187.0,203.0511,203.2658,202.8851,203.0218,18187.0
2023-01-23 14:30:00,207.9,208.12,206.3,206.48,17464.0,202.9339,203.1487,201.3722,201.5479,17464.0
2023-01-23 15:00:00,206.48,206.98,206.39,206.93,12106.0,201.5479,202.0359,201.46,201.9871,12106.0
2023-01-23 15:30:00,206.96,207.52,206.61,206.84,46402.0,202.0164,202.563,201.6747,201.8993,46402.0
2023-01-24 09:30:00,204.24,207.09,204.24,206.0,48034.0,199.3614,202.1433,199.3614,201.0793,48034.0
2023-01-24 10:00:00,205.98,206.33,204.69,204.89,6962.0,201.0598,201.4014,199.8006,199.9958,6962.0
2023-01-24 10:30:00,204.85,205.58,204.75,205.51,8349.0,199.9568,200.6693,199.8592,200.601,8349.0
2023-01-24 11:00:00,205.68,206.31,205.12,205.45,10293.0,200.767,201.3819,200.2203,200.5425,10293.0
2023-01-24 11:30:00,205.43,205.65,205.17,205.45,4302.0,200.5229,200.7377,200.2691,200.5425,4302.0
2023-01-24 12:00:00,204.91,205.52,204.91,205.36,2683.0,200.0154,200.6108,200.0154,200.4546,2683.0
2023-01-24 12:30:00,205.31,205.55,205.19,205.42,3986.0,200.4058,200.6401,200.2887,200.5132,3986.0
2023-01-24 13:00:00,205.53,205.53,204.84,205.03,2673.0,200.6205,200.6205,199.947,200.1325,2673.0
2023-01-24 13:30:00,205.0,205.39,204.92,204.96,4926.0,200.1032,200.4839,200.0251,200.0642,4926.0
2023-01-24 14:00:00,204.88,205.02,204.62,204.91,4931.0,199.9861,200.1227,199.7323,200.0154,4931.0
2023-01-24 14:30:00,205.03,205.24,204.99,205.14,3174.0,200.1325,200.3375,200.0934,200.2399,3174.0
2023-01-24 15:00:00,205.27,205.28,204.83,205.27,8912.0,200.3668,200.3765,199.9373,200.3668,8912.0
2023-01-24 15:30:00,205.07,205.12,204.72,204.8,48270.0,200.1715,200.2203,199.8299,199.908,48270.0
2023-01-25 09:30:00,202.76,204.88,202.52,202.52,9855.0,197.9167,199.9861,197.6824,197.6824,9855.0
2023-01-25 10:00:00,202.54,203.15,202.32,202.59,12829.0,197.702,198.2974,197.4872,197.7508,12829.0
2023-01-25 10:30:00,202.95,203.26,202.59,203.25,13667.0,198.1022,198.4048,197.7508,198.395,13667.0
2023-01-25 11:00:00,203.59,203.6,202.3,202.58,53547.0,198.7269,198.7366,197.4677,197.741,53547.0
2023-01-25 11:30:00,202.69,203.48,202.49,203.17,5411.0,197.8484,198.6195,197.6532,198.3169,5411.0
2023-01-25 12:00:00,203.3,203.68,203.04,203.1,5487.0,198.4438,198.8147,198.19,198.2486,5487.0
2023-01-25 12:30:00,203.1,203.87,202.87,203.76,9021.0,198.2486,199.0002,198.0241,198.8928,9021.0
2023-01-25 13:00:00,203.66,204.95,203.63,204.84,11604.0,198.7952,200.0544,198.7659,199.947,11604.0
2023-01-25 13:30:00,204.89,205.31,204.66,205.2,10495.0,199.9958,200.4058,199.7713,200.2984,10495.0
2023-01-25 14:00:00,205.24,206.02,205.11,205.47,15052.0,200.3375,201.0988,200.2106,200.562,15052.0
2023-01-25 14:30:00,205.48,205.56,204.81,205.07,35573.0,200.5717,200.6498,199.9177,200.1715,35573.0
2023-01-25 15:00:00,205.03,205.28,204.79,205.03,42160.0,200.1325,200.3765,199.8982,200.1325,42160.0
2023-01-25 15:30:00,205.12,205.25,204.86,204.98,100931.0,200.2203,200.3472,199.9665,200.0837,100931.0
2023-01-26 09:30:00,205.07,206.22,204.48,204.79,9058.0,200.1715,201.2941,199.5956,199.8982,9058.0
2023-01-26 10:00:00,205.12,205.51,204.81,204.84,9736.0,200.2203,200.601,199.9177,199.947,9736.0
2023-01-26 10:30:00,205.0,205.16,204.02,204.82,14862.0,200.1032,200.2594,199.1466,199.9275,14862.0
2023-01-26 11:00:00,204.7,205.01,204.02,204.14,6005.0,199.8104,200.113,199.1466,199.2637,6005.0
2023-01-26 11:30:00,203.81,204.24,203.61,203.78,7115.0,198.9416,199.3614,198.7464,198.9123,7115.0
2023-01-26 12:00:00,203.7,204.15,203.7,203.81,6983.0,198.8343,199.2735,198.8343,198.9416,6983.0
2023-01-26 12:30:00,203.97,204.13,203.64,203.74,8855.0,199.0978,199.254,198.7757,198.8733,8855.0
2023-01-26 13:00:00,203.69,203.97,203.27,203.38,6777.0,198.8245,199.0978,198.4145,198.5219,6777.0
2023-01-26 13:30:00,203.38,203.81,203.31,203.31,11683.0,198.5219,198.9416,198.4536,198.4536,11683.0
2023-01-26 14:00:00,203.39,203.85,203.26,203.38,10293.0,198.5317,198.9807,198.4048,198.5219,10293.0
2023-01-26 14:30:00,203.33,204.05,203.28,204.05,10889.0,198.4731,199.1759,198.4243,199.1759,10889.0
2023-01-26 15:00:00,204.01,204.55,203.86,204.43,12105.0,199.1369,199.664,198.9904,199.5468,12105.0
2023-01-26 15:30:00,204.34,205.0,204.01,204.9,56657.0,199.459,200.1032,199.1369,200.0056,56657.0
2023-01-27 09:30:00,204.88,205.2,203.53,204.92,10309.0,199.9861,200.2984,198.6683,200.0251,10309.0
2023-01-27 10:00:00,205.0,205.6,204.77,204.96,3372.0,200.1032,200.6889,199.8787,200.0642,3372.0
2023-01-27 10:30:00,205.15,205.15,204.23,204.54,5309.0,200.2496,200.2496,199.3516,199.6542,5309.0
2023-01-27 11:00:00,204.44,204.71,204.33,204.57,3609.0,199.5566,199.8201,199.4492,199.6835,3609.0
2023-01-27 11:30:00,204.59,205.38,204.59,205.38,3864.0,199.703,200.4741,199.703,200.4741,3864.0
2023-01-27 12:00:00,205.01,205.25,204.92,205.0,1972.0,200.113,200.3472,200.0251,200.1032,1972.0
2023-01-27 12:30:00,205.0,205.77,205.0,205.47,4500.0,200.1032,200.8548,200.1032,200.562,4500.0
2023-01-27 13:00:00,205.32,205.44,205.13,205.43,3034.0,200.4156,200.5327,200.2301,200.5229,3034.0
2023-01-27 13:30:00,205.43,205.66,205.39,205.62,5974.0,200.5229,200.7474,200.4839,200.7084,5974.0
2023-01-27 14:00:00,205.74,205.94,205.33,205.6,3523.0,200.8255,201.0207,200.4253,200.6889,3523.0
2023-01-27 14:30:00,205.66,206.03,205.62,205.84,4045.0,200.7474,201.1086,200.7084,200.9231,4045.0
2023-01-27 15:00:00,205.86,206.13,205.58,205.62,5089.0,200.9427,201.2062,200.6693,200.7084,5089.0
2023-01-27 15:30:00,205.64,206.36,205.6,205.88,51804.0,200.7279,201.4307,200.6889,200.9622,51804.0
2023-01-30 09:30:00,204.05,205.58,204.05,204.95,10101.0,199.1759,200.6693,199.1759,200.0544,10101.0
2023-01-30 10:00:00,205.35,205.85,204.91,205.34,8227.0,200.4448,200.9329,200.0154,200.4351,8227.0
2023-01-30 10:30:00,205.55,205.57,203.94,204.51,36479.0,200.6401,200.6596,199.0685,199.6249,36479.0
2023-01-30 11:00:00,204.47,205.21,204.32,204.33,21398.0,199.5859,200.3082,199.4394,199.4492,21398.0
2023-01-30 11:30:00,204.4,204.93,204.34,204.49,49170.0,199.5175,200.0349,199.459,199.6054,49170.0
2023-01-30 12:00:00,204.58,204.63,203.9,204.14,21296.0,199.6932,199.742,199.0295,199.2637,21296.0
2023-01-30 12:30:00,204.17,204.24,203.48,203.65,11902.0,199.293,199.3614,198.6195,198.7855,11902.0
2023-01-30 13:00:00,203.57,203.78,203.39,203.4,7683.0,198.7074,198.9123,198.5317,198.5414,7683.0
2023-01-30 13:30:00,203.41,203.69,203.31,203.61,11461.0,198.5512,198.8245,198.4536,198.7464,11461.0
2023-01-30 14:00:00,203.45,203.53,203.36,203.5,13493.0,198.5902,198.6683,198.5024,198.639,13493.0
2023-01-30 14:30:00,203.44,203.62,203.36,203.62,14115.0,198.5805,198.7562,198.5024,198.7562,14115.0
2023-01-30 15:00:00,203.66,203.69,203.17,203.69,24226.0,198.7952,198.8245,198.3169,198.8245,24226.0
2023-01-30 15:30:00,203.47,203.8,203.07,203.22,65542.0,198.6098,198.9319,198.2193,198.3657,65542.0
2023-01-31 09:30:00,203.19,204.1,202.75,202.8,4473.0,198.3364,199.2247,197.9069,197.9558,4473.0
2023-01-31 10:00:00,203.08,203.42,202.82,203.06,6450.0,198.2291,198.5609,197.9753,198.2095,6450.0
2023-01-31 10:30:00,203.21,203.22,202.54,203.21,9400.0,198.356,198.3657,197.702,198.356,9400.0
2023-01-31 11:00:00,203.18,203.43,202.89,202.96,14706.0,198.3267,198.5707,198.0436,198.1119,14706.0
2023-01-31 11:30:00,203.28,203.85,203.08,203.84,5548.0,198.4243,198.9807,198.2291,198.9709,5548.0
2023-01-31 12:00:00,203.62,203.85,203.27,203.84,5121.0,198.7562,198.9807,198.4145,198.9709,5121.0
2023-01-31 12:30:00,203.93,204.27,203.93,204.05,19572.0,199.0588,199.3906,199.0588,199.1759,19572.0
2023-01-31 13:00:00,204.11,204.83,204.1,204.76,6395.0,199.2345,199.9373,199.2247,199.8689,6395.0
2023-01-31 13:30:00,204.76,205.99,204.76,205.98,7805.0,199.8689,201.0696,199.8689,201.0598,7805.0
2023-01-31 14:00:00,205.86,206.06,205.26,205.26,4666.0,200.9427,201.1379,200.357,200.357,4666.0
2023-01-31 14:30:00,205.3,205.54,204.83,205.42,9711.0,200.396,200.6303,199.9373,200.5132,9711.0
2023-01-31 15:00:00,205.43,205.54,204.68,205.06,11118.0,200.5229,200.6303,199.7908,200.1618,11118.0
2023-01-31 15:30:00,205.19,206.56,204.9,206.53,36808.0,200.2887,201.6259,200.0056,201.5967,36808.0
2023-02-01 09:30:00,206.45,209.29,206.45,208.31,45434.0,201.5186,204.2907,201.5186,203.3341,45434.0
2023-02-01 10:00:00,208.51,209.86,208.03,209.86,23679.0,203.5294,204.8471,203.0608,204.8471,23679.0
2023-02-01 10:30:00,209.78,211.08,209.53,209.54,25252.0,204.769,206.038,204.525,204.5348,25252.0
2023-02-01 11:00:00,209.47,210.2,208.87,209.94,13316.0,204.4664,205.179,203.8808,204.9252,13316.0
2023-02-01 11:30:00,210.01,210.72,209.98,210.09,9866.0,204.9935,205.6866,204.9642,205.0716,9866.0
2023-02-01 12:00:00,210.22,210.22,209.51,209.85,5954.0,205.1985,205.1985,204.5055,204.8374,5954.0
2023-02-01 12:30:00,209.57,209.84,209.45,209.84,11219.0,204.564,204.8276,204.4469,204.8276,11219.0
2023-02-01 13:00:00,209.85,210.57,209.83,210.17,8452.0,204.8374,205.5402,204.8178,205.1497,8452.0
2023-02-01 13:30:00,210.23,211.42,210.22,211.16,12373.0,205.2083,206.3699,205.1985,206.1161,12373.0
2023-02-01 14:00:00,210.86,211.2,210.26,210.87,22850.0,205.8232,206.1551,205.2376,205.833,22850.0
2023-02-01 14:30:00,210.96,213.08,209.7,212.72,33046.0,205.9208,207.9902,204.6909,207.6388,33046.0
2023-02-01 15:00:00,212.74,214.41,212.74,214.39,38561.0,207.6583,209.2884,207.6583,209.2689,38561.0
2023-02-01 15:30:00,214.37,215.65,213.88,214.5,103355.0,209.2494,210.4988,208.7711,209.3763,103355.0
2023-02-02 09:30:00,215.16,218.54,213.85,217.47,20597.0,210.0205,213.3198,208.7418,212.2753,20597.0
2023-02-02 10:00:00,217.9,219.22,217.51,218.37,25276.0,212.6951,213.9835,212.3144,213.1538,25276.0
2023-02-02 10:30:00,218.55,220.17,218.48,219.8,28669.0,213.3295,214.9108,213.2612,214.5497,28669.0
2023-02-02 11:00:00,219.65,220.81,219.64,220.19,36615.0,214.4033,215.5356,214.3935,214.9304,36615.0
2023-02-02 11:30:00,220.02,221.1,219.84,221.03,28006.0,214.7644,215.8186,214.5887,215.7503,28006.0
2023-02-02 12:00:00,220.93,221.26,220.19,220.66,17976.0,215.6527,215.9748,214.9304,215.3891,17976.0
2023-02-02 12:30:00,220.59,221.54,220.59,221.35,19764.0,215.3208,216.2481,215.3208,216.0627,19764.0
2023-02-02 13:00:00,221.34,221.9,220.04,220.04,19497.0,216.0529,216.5995,214.7839,214.7839,19497.0
2023-02-02 13:30:00,220.2,221.14,220.19,221.12,16744.0,214.9401,215.8577,214.9304,215.8381,16744.0
2023-02-02 14:00:00,221.2,221.46,220.56,220.86,25234.0,215.9162,216.17,215.2915,215.5844,25234.0
2023-02-02 14:30:00,220.85,221.01,219.83,220.19,36279.0,215.5746,215.7308,214.579,214.9304,36279.0
2023-02-02 15:00:00,219.93,220.96,219.93,220.96,35004.0,214.6766,215.682,214.6766,215.682,35004.0
2023-02-02 15:30:00,221.02,221.46,220.47,220.86,78452.0,215.7405,216.17,215.2037,215.5844,78452.0
2023-02-03 09:30:00,219.3,220.81,217.55,217.71,15699.0,214.0616,215.5356,212.3534,212.5096,15699.0
2023-02-03 10:00:00,217.06,218.39,217.04,217.83,14160.0,211.8751,213.1734,211.8556,212.6267,14160.0
2023-02-03 10:30:00,217.77,218.31,217.57,218.3,7345.0,212.5682,213.0953,212.3729,213.0855,7345.0
2023-02-03 11:00:00,218.48,219.91,218.47,219.82,8492.0,213.2612,214.6571,213.2514,214.5692,8492.0
2023-02-03 11:30:00,219.72,219.72,217.53,217.63,8206.0,214.4716,214.4716,212.3339,212.4315,8206.0
2023-02-03 12:00:00,217.75,219.09,217.75,218.86,5022.0,212.5486,213.8566,212.5486,213.6321,5022.0
2023-02-03 12:30:00,218.9,218.9,217.22,217.42,7314.0,213.6712,213.6712,212.0313,212.2265,7314.0
2023-02-03 13:00:00,217.37,217.59,216.48,216.6,6361.0,212.1777,212.3925,211.309,211.4261,6361.0
2023-02-03 13:30:00,216.57,217.6,216.45,217.13,7387.0,211.3968,212.4022,211.2797,211.9435,7387.0
2023-02-03 14:00:00,217.09,217.78,217.07,217.63,9676.0,211.9044,212.5779,211.8849,212.4315,9676.0
2023-02-03 14:30:00,217.57,218.4,217.57,218.32,6716.0,212.3729,213.1831,212.3729,213.105,6716.0
2023-02-03 15:00:00,218.15,218.76,217.67,218.52,9492.0,212.9391,213.5345,212.4706,213.3003,9492.0
2023-02-03 15:30:00,218.49,219.23,217.87,218.95,80986.0,213.271,213.9933,212.6658,213.72,80986.0
2023-02-06 09:30:00,217.37,217.77,215.79,216.49,21543.0,212.1777,212.5682,210.6355,211.3187,21543.0
2023-02-06 10:00:00,216.5,216.68,215.21,215.56,12842.0,211.3285,211.5042,210.0693,210.411,12842.0
2023-02-06 10:30:00,215.46,216.38,215.4,215.97,11794.0,210.3133,211.2114,210.2548,210.8112,11794.0
2023-02-06 11:00:00,216.08,216.35,215.68,216.26,7029.0,210.9185,211.1821,210.5281,211.0942,7029.0
2023-02-06 11:30:00,216.26,216.42,214.85,214.85,5608.0,211.0942,211.2504,209.7179,209.7179,5608.0
2023-02-06 12:00:00,214.85,215.0,214.33,214.65,6338.0,209.7179,209.8643,209.2103,209.5227,6338.0
2023-02-06 12:30:00,214.8,215.13,214.63,214.84,4642.0,209.6691,209.9912,209.5032,209.7082,4642.0
2023-02-06 13:00:00,214.61,215.61,214.61,215.16,12511.0,209.4837,210.4598,209.4837,210.0205,12511.0
2023-02-06 13:30:00,215.21,215.49,214.8,215.31,19920.0,210.0693,210.3426,209.6691,210.1669,19920.0
2023-02-06 14:00:00,215.27,215.58,214.93,214.97,33644.0,210.1279,210.4305,209.796,209.8351,33644.0
2023-02-06 14:30:00,215.05,215.17,214.79,214.92,14278.0,209.9131,210.0303,209.6594,209.7862,14278.0
2023-02-06 15:00:00,215.03,215.06,214.09,214.31,12541.0,209.8936,209.9229,208.9761,209.1908,12541.0
2023-02-06 15:30:00,214.23,214.87,213.89,214.56,65923.0,209.1127,209.7374,208.7808,209.4348,65923.0
2023-02-07 09:30:00,213.02,214.9,211.21,213.74,17980.0,207.9316,209.7667,206.1649,208.6344,17980.0
2023-02-07 10:00:00,213.5,213.7,212.91,212.96,12164.0,208.4002,208.5954,207.8243,207.8731,12164.0
2023-02-07 10:30:00,212.95,212.95,212.04,212.33,11177.0,207.8633,207.8633,206.975,207.2581,11177.0
2023-02-07 11:00:00,212.36,213.55,212.36,213.15,12762.0,207.2874,208.449,207.2874,208.0585,12762.0
2023-02-07 11:30:00,213.21,214.05,213.21,214.05,13475.0,208.1171,208.937,208.1171,208.937,13475.0
2023-02-07 12:00:00,214.04,214.4,213.63,213.65,9763.0,208.9273,209.2787,208.5271,208.5466,9763.0
2023-02-07 12:30:00,213.68,215.85,213.67,215.44,15198.0,208.5759,210.694,208.5661,210.2938,15198.0
2023-02-07 13:00:00,215.8,216.08,214.09,214.09,8066.0,210.6452,210.9185,208.9761,208.9761,8066.0
2023-02-07 13:30:00,213.81,213.82,212.51,213.13,9604.0,208.7028,208.7125,207.4338,208.039,9604.0
2023-02-07 14:00:00,213.05,215.33,213.04,215.28,9308.0,207.9609,210.1865,207.9512,210.1376,9308.0
2023-02-07 14:30:00,215.29,216.28,215.29,216.07,14177.0,210.1474,211.1138,210.1474,210.9088,14177.0
2023-02-07 15:00:00,216.28,216.73,215.72,216.61,18402.0,211.1138,211.553,210.5671,211.4359,18402.0
2023-02-07 15:30:00,216.71,218.1,216.6,217.01,76314.0,211.5335,212.8903,211.4261,211.8263,76314.0
2023-02-08 09:30:00,215.92,217.41,214.12,217.03,34809.0,210.7624,212.2168,209.0054,211.8458,34809.0
2023-02-08 10:00:00,217.19,217.3,216.39,217.05,10965.0,212.002,212.1094,211.2211,211.8654,10965.0
2023-02-08 10:30:00,217.05,217.58,216.45,217.25,10742.0,211.8654,212.3827,211.2797,212.0606,10742.0
2023-02-08 11:00:00,217.24,217.34,215.88,216.06,7543.0,212.0508,212.1484,210.7233,210.899,7543.0
2023-02-08 11:30:00,216.16,216.56,215.7,216.27,11952.0,210.9966,211.3871,210.5476,211.104,11952.0
2023-02-08 12:00:00,216.2,216.2,215.06,215.95,10084.0,211.0357,211.0357,209.9229,210.7916,10084.0
2023-02-08 12:30:00,216.04,216.64,215.78,216.07,14122.0,210.8795,211.4652,210.6257,210.9088,14122.0
2023-02-08 13:00:00,216.32,216.65,215.98,215.98,10024.0,211.1528,211.4749,210.8209,210.8209,10024.0
2023-02-08 13:30:00,215.81,216.01,214.95,215.42,12353.0,210.655,210.8502,209.8155,210.2743,12353.0
2023-02-08 14:00:00,215.56,216.33,215.06,215.68,7892.0,210.411,211.1626,209.9229,210.5281,7892.0
2023-02-08 14:30:00,215.77,216.22,215.32,216.18,19061.0,210.6159,211.0552,210.1767,211.0161,19061.0
2023-02-08 15:00:00,216.13,216.21,215.26,215.9,24462.0,210.9673,211.0454,210.1181,210.7428,24462.0
2023-02-08 15:30:00,215.88,216.24,215.55,215.57,70015.0,210.7233,211.0747,210.4012,210.4207,70015.0
2023-02-09 09:30:00,201.45,202.51,191.84,193.23,122060.0,196.638,197.6727,187.2576,188.6144,122060.0
2023-02-09 10:00:00,193.19,194.06,192.0,193.45,78354.0,188.5753,189.4245,187.4137,188.8291,78354.0
2023-02-09 10:30:00,193.62,201.39,193.35,200.53,231619.0,188.995,196.5794,188.7315,195.74,231619.0
2023-02-09 11:00:00,200.53,200.61,195.44,197.03,218324.0,195.74,195.8181,190.7716,192.3236,218324.0
2023-02-09 11:30:00,197.09,197.22,195.17,196.1,49757.0,192.3821,192.509,190.508,191.4158,49757.0
2023-02-09 12:00:00,196.12,197.29,195.95,196.7,36681.0,191.4353,192.5774,191.2694,192.0015,36681.0
2023-02-09 12:30:00,196.68,196.69,195.24,195.77,45517.0,191.9819,191.9917,190.5763,191.0937,45517.0
2023-02-09 13:00:00,195.58,195.8,195.0,195.1,56150.0,190.9082,191.123,190.3421,190.4397,56150.0
2023-02-09 13:30:00,195.16,195.73,195.0,195.03,64421.0,190.4982,191.0546,190.3421,190.3714,64421.0
2023-02-09 14:00:00,195.13,195.13,189.84,192.27,125658.0,190.469,190.469,185.3053,187.6773,125658.0
2023-02-09 14:30:00,192.38,193.1,191.42,192.4,56845.0,187.7847,188.4875,186.8476,187.8042,56845.0
2023-02-09 15:00:00,192.23,192.38,190.21,190.37,47686.0,187.6382,187.7847,185.6665,185.8227,47686.0
2023-02-09 15:30:00,190.45,193.23,189.71,192.43,187312.0,185.9008,188.6144,185.1784,187.8335,187312.0
2023-02-10 09:30:00,191.72,192.95,189.96,192.06,40606.0,187.1404,188.341,185.4225,187.4723,40606.0
2023-02-10 10:00:00,191.98,194.35,191.85,193.58,38900.0,187.3942,189.7076,187.2673,188.956,38900.0
2023-02-10 10:30:00,193.57,193.57,191.64,192.3,28759.0,188.9462,188.9462,187.0623,187.7066,28759.0
2023-02-10 11:00:00,192.34,192.75,191.44,191.54,30131.0,187.7456,188.1458,186.8671,186.9647,30131.0
2023-02-10 11:30:00,191.51,191.6,191.17,191.43,24427.0,186.9354,187.0233,186.6036,186.8573,24427.0
2023-02-10 12:00:00,191.47,191.87,191.28,191.42,22215.0,186.8964,187.2868,186.7109,186.8476,22215.0
2023-02-10 12:30:00,191.44,192.08,191.42,191.93,17690.0,186.8671,187.4918,186.8476,187.3454,17690.0
2023-02-10 13:00:00,191.93,192.14,191.33,191.6,33880.0,187.3454,187.5504,186.7597,187.0233,33880.0
2023-02-10 13:30:00,191.62,191.62,190.8,190.91,26686.0,187.0428,187.0428,186.2424,186.3498,26686.0
2023-02-10 14:00:00,190.84,191.02,190.32,190.67,20176.0,186.2814,186.4571,185.7739,186.1155,20176.0
2023-02-10 14:30:00,190.64,191.44,190.64,191.31,17398.0,186.0862,186.8671,186.0862,186.7402,17398.0
2023-02-10 15:00:00,191.35,191.45,190.67,191.06,41314.0,186.7793,186.8769,186.1155,186.4962,41314.0
2023-02-10 15:30:00,191.06,192.87,191.03,192.87,223865.0,186.4962,188.263,186.4669,188.263,223865.0
2023-02-13 09:30:00,193.3,194.85,192.5,194.47,29862.0,188.6827,190.1957,187.9018,189.8247,29862.0
2023-02-13 10:00:00,194.66,196.1,194.48,195.87,17907.0,190.0102,191.4158,189.8345,191.1913,17907.0
2023-02-13 10:30:00,195.87,197.36,195.77,197.0,46654.0,191.1913,192.6457,191.0937,192.2943,46654.0
2023-02-13 11:00:00,196.8,196.9,195.03,195.12,35899.0,192.0991,192.1967,190.3714,190.4592,35899.0
2023-02-13 11:30:00,195.09,196.14,195.07,196.14,28870.0,190.4299,191.4548,190.4104,191.4548,28870.0
2023-02-13 12:00:00,196.15,196.19,194.41,194.73,82729.0,191.4646,191.5036,189.7662,190.0785,82729.0
2023-02-13 12:30:00,194.58,195.72,194.58,195.27,58700.0,189.9321,191.0449,189.9321,190.6056,58700.0
2023-02-13 13:00:00,195.18,196.16,195.12,195.98,8678.0,190.5178,191.4744,190.4592,191.2987,8678.0
2023-02-13 13:30:00,196.09,196.18,195.32,195.68,11442.0,191.406,191.4939,190.6544,191.0058,11442.0
2023-02-13 14:00:00,195.78,195.78,194.92,195.03,14710.0,191.1034,191.1034,190.264,190.3714,14710.0
2023-02-13 14:30:00,195.04,195.35,194.34,194.6,17773.0,190.3811,190.6837,189.6978,189.9516,17773.0
2023-02-13 15:00:00,194.54,195.2,194.11,195.2,31317.0,189.8931,190.5373,189.4733,190.5373,31317.0
2023-02-13 15:30:00,195.1,196.47,195.02,196.43,104042.0,190.4397,191.777,190.3616,191.7379,104042.0
2023-02-14 09:30:00,195.82,197.84,195.42,197.84,11540.0,191.1425,193.1142,190.752,193.1142,11540.0
2023-02-14 10:00:00,197.8,198.87,197.25,197.25,25838.0,193.0752,194.1196,192.5383,192.5383,25838.0
2023-02-14 10:30:00,197.27,197.28,193.86,194.77,34536.0,192.5578,192.5676,189.2293,190.1176,34536.0
2023-02-14 11:00:00,194.81,195.42,194.55,194.57,14634.0,190.1566,190.752,189.9028,189.9223,14634.0
2023-02-14 11:30:00,194.55,194.55,193.55,194.36,19664.0,189.9028,189.9028,188.9267,189.7174,19664.0
2023-02-14 12:00:00,194.44,194.57,193.97,194.0,9288.0,189.7954,189.9223,189.3367,189.366,9288.0
2023-02-14 12:30:00,194.0,194.44,193.96,194.37,11670.0,189.366,189.7954,189.3269,189.7271,11670.0
2023-02-14 13:00:00,194.28,195.45,194.28,194.82,8667.0,189.6393,190.7813,189.6393,190.1664,8667.0
2023-02-14 13:30:00,195.02,195.17,194.63,194.74,5806.0,190.3616,190.508,189.9809,190.0883,5806.0
2023-02-14 14:00:00,194.64,194.83,194.1,194.44,8615.0,189.9907,190.1761,189.4636,189.7954,8615.0
2023-02-14 14:30:00,194.45,195.12,194.43,194.89,8806.0,189.8052,190.4592,189.7857,190.2347,8806.0
2023-02-14 15:00:00,194.82,194.98,194.33,194.6,16129.0,190.1664,190.3225,189.6881,189.9516,16129.0
2023-02-14 15:30:00,194.48,195.15,194.33,194.83,58273.0,189.8345,190.4885,189.6881,190.1761,58273.0
2023-02-15 09:30:00,193.43,194.54,193.43,193.99,56235.0,188.8096,189.8931,188.8096,189.3562,56235.0
2023-02-15 10:00:00,193.83,194.6,193.42,194.33,10267.0,189.2,189.9516,188.7998,189.6881,10267.0
2023-02-15 10:30:00,194.33,194.73,194.22,194.45,8094.0,189.6881,190.0785,189.5807,189.8052,8094.0
2023-02-15 11:00:00,194.43,195.51,194.42,195.5,8920.0,189.7857,190.8399,189.7759,190.8301,8920.0
2023-02-15 11:30:00,195.51,196.21,195.24,196.04,14975.0,190.8399,191.5232,190.5763,191.3572,14975.0
2023-02-15 12:00:00,195.9,196.13,195.82,196.0,8276.0,191.2206,191.4451,191.1425,191.3182,8276.0
2023-02-15 12:30:00,195.99,196.12,195.31,195.74,23483.0,191.3084,191.4353,190.6447,191.0644,23483.0
2023-02-15 13:00:00,195.94,196.79,195.9,196.55,12553.0,191.2596,192.0893,191.2206,191.855,12553.0
2023-02-15 13:30:00,196.72,197.36,196.52,197.36,11944.0,192.021,192.6457,191.8258,192.6457,11944.0
2023-02-15 14:00:00,197.21,197.54,196.94,197.17,16345.0,192.4993,192.8214,192.2357,192.4602,16345.0
2023-02-15 14:30:00,197.22,197.7,197.17,197.19,12240.0,192.509,192.9776,192.4602,192.4798,12240.0
2023-02-15 15:00:00,197.35,197.53,196.76,197.53,22928.0,192.6359,192.8116,192.06,192.8116,22928.0
2023-02-15 15:30:00,197.56,198.31,197.53,198.23,105292.0,192.8409,193.573,192.8116,193.4949,105292.0
2023-02-16 09:30:00,195.88,196.73,195.06,195.15,14138.0,191.2011,192.0307,190.4006,190.4885,14138.0
2023-02-16 10:00:00,195.21,196.13,194.64,195.89,19363.0,190.5471,191.4451,189.9907,191.2108,19363.0
2023-02-16 10:30:00,196.08,196.26,195.48,195.48,8209.0,191.3963,191.572,190.8106,190.8106,8209.0
2023-02-16 11:00:00,195.54,195.59,195.07,195.33,17643.0,190.8692,190.918,190.4104,190.6642,17643.0
2023-02-16 11:30:00,195.56,195.92,195.33,195.87,6624.0,190.8887,191.2401,190.6642,191.1913,6624.0
2023-02-16 12:00:00,195.82,195.84,195.22,195.3,9046.0,191.1425,191.162,190.5568,190.6349,9046.0
2023-02-16 12:30:00,195.24,195.55,194.58,194.7,18679.0,190.5763,190.8789,189.9321,190.0492,18679.0
2023-02-16 13:00:00,194.71,195.38,194.26,194.26,12285.0,190.059,190.713,189.6197,189.6197,12285.0
2023-02-16 13:30:00,194.2,194.58,194.12,194.37,11272.0,189.5612,189.9321,189.4831,189.7271,11272.0
2023-02-16 14:00:00,194.34,195.01,194.32,194.87,14432.0,189.6978,190.3518,189.6783,190.2152,14432.0
2023-02-16 14:30:00,194.85,194.94,194.46,194.54,10843.0,190.1957,190.2835,189.815,189.8931,10843.0
2023-02-16 15:00:00,194.51,194.53,193.01,193.13,17223.0,189.8638,189.8833,188.3996,188.5167,17223.0
2023-02-16 15:30:00,193.02,193.02,191.6,191.66,93060.0,188.4094,188.4094,187.0233,187.0819,93060.0
2023-02-17 09:30:00,190.37,190.62,188.24,188.79,30717.0,185.8227,186.0667,183.7435,184.2804,30717.0
2023-02-17 10:00:00,188.79,189.65,188.69,189.05,30578.0,184.2804,185.1199,184.1828,184.5342,30578.0
2023-02-17 10:30:00,189.03,189.65,188.34,188.67,20070.0,184.5147,185.1199,183.8412,184.1633,20070.0
2023-02-17 11:00:00,188.53,189.1,188.48,189.01,15814.0,184.0266,184.583,183.9778,184.4952,15814.0
2023-02-17 11:30:00,189.01,189.35,188.86,189.15,31741.0,184.4952,184.827,184.3487,184.6318,31741.0
2023-02-17 12:00:00,189.37,190.5,189.37,190.28,7572.0,184.8466,185.9496,184.8466,185.7348,7572.0
2023-02-17 12:30:00,190.28,190.37,189.48,189.72,12792.0,185.7348,185.8227,184.9539,185.1882,12792.0
2023-02-17 13:00:00,189.72,190.4,189.46,190.18,13919.0,185.1882,185.852,184.9344,185.6372,13919.0
2023-02-17 13:30:00,190.18,190.51,190.08,190.31,12201.0,185.6372,185.9593,185.5396,185.7641,12201.0
2023-02-17 14:00:00,190.33,190.55,189.43,189.66,35662.0,185.7836,185.9984,184.9051,185.1296,35662.0
2023-02-17 14:30:00,189.64,189.96,189.41,189.76,36428.0,185.1101,185.4225,184.8856,185.2272,36428.0
2023-02-17 15:00:00,189.73,189.89,188.82,188.82,39687.0,185.198,185.3541,184.3097,184.3097,39687.0
2023-02-17 15:30:00,188.84,189.8,188.53,189.62,187974.0,184.3292,185.2663,184.0266,185.0906,187974.0
2023-02-21 09:30:00,188.47,188.47,185.79,186.17,27579.0,183.9681,183.9681,181.3521,181.723,27579.0
2023-02-21 10:00:00,186.08,186.35,185.75,186.08,19411.0,181.6351,181.8987,181.313,181.6351,19411.0
2023-02-21 10:30:00,186.09,186.78,185.81,185.85,16764.0,181.6449,182.3184,181.3716,181.4106,16764.0
2023-02-21 11:00:00,186.04,186.2,185.57,186.2,9801.0,181.5961,181.7523,181.1373,181.7523,9801.0
2023-02-21 11:30:00,186.24,186.31,185.73,185.91,11871.0,181.7913,181.8596,181.2935,181.4692,11871.0
2023-02-21 12:00:00,185.85,186.07,185.65,186.02,10394.0,181.4106,181.6254,181.2154,181.5766,10394.0
2023-02-21 12:30:00,186.02,186.3,185.88,186.23,12838.0,181.5766,181.8499,181.4399,181.7816,12838.0
2023-02-21 13:00:00,186.23,186.28,185.56,185.57,8708.0,181.7816,181.8304,181.1276,181.1373,8708.0
2023-02-21 13:30:00,185.65,185.68,184.76,184.95,12509.0,181.2154,181.2447,180.3467,180.5321,12509.0
2023-02-21 14:00:00,185.04,185.26,184.81,185.14,12132.0,180.62,180.8347,180.3955,180.7176,12132.0
2023-02-21 14:30:00,185.27,185.3,185.01,185.22,15185.0,180.8445,180.8738,180.5907,180.7957,15185.0
2023-02-21 15:00:00,185.25,185.46,185.02,185.3,28842.0,180.825,181.03,180.6005,180.8738,28842.0
2023-02-21 15:30:00,185.3,185.71,184.71,185.02,123036.0,180.8738,181.274,180.2979,180.6005,123036.0
2023-02-22 09:30:00,185.58,186.54,185.53,186.17,11253.0,181.1471,182.0842,181.0983,181.723,11253.0
2023-02-22 10:00:00,186.02,186.02,185.15,185.32,18906.0,181.5766,181.5766,180.7274,180.8933,18906.0
2023-02-22 10:30:00,185.11,185.66,184.63,185.56,13793.0,180.6883,181.2252,180.2198,181.1276,13793.0
2023-02-22 11:00:00,185.6,185.68,185.18,185.26,11723.0,181.1666,181.2447,180.7566,180.8347,11723.0
2023-02-22 11:30:00,185.35,186.45,184.97,186.18,11805.0,180.9226,181.9963,180.5517,181.7328,11805.0
2023-02-22 12:00:00,186.14,186.43,185.85,186.23,18516.0,181.6937,181.9768,181.4106,181.7816,18516.0
2023-02-22 12:30:00,186.27,186.51,185.63,186.16,12682.0,181.8206,182.0549,181.1959,181.7132,12682.0
2023-02-22 13:00:00,186.16,186.85,186.02,186.66,23056.0,181.7132,182.3867,181.5766,182.2013,23056.0
2023-02-22 13:30:00,186.65,186.68,186.05,186.05,21930.0,182.1915,182.2208,181.6059,181.6059,21930.0
2023-02-22 14:00:00,186.12,186.43,185.61,185.85,17402.0,181.6742,181.9768,181.1764,181.4106,17402.0
2023-02-22 14:30:00,185.8,185.85,184.98,185.08,15030.0,181.3618,181.4106,180.5614,180.659,15030.0
2023-02-22 15:00:00,184.98,185.14,184.71,184.89,28747.0,180.5614,180.7176,180.2979,180.4736,28747.0
2023-02-22 15:30:00,184.82,185.29,184.35,185.28,118415.0,180.4052,180.864,179.9465,180.8543,118415.0
2023-02-23 09:30:00,185.04,186.6,183.93,185.99,22273.0,181.0719,182.5984,179.9857,182.0015,22273.0
2023-02-23 10:00:00,185.97,187.36,185.89,186.16,23523.0,181.982,183.3421,181.9037,182.1679,23523.0
2023-02-23 10:30:00,186.36,186.78,185.71,186.03,21064.0,182.3636,182.7746,181.7275,182.0407,21064.0
2023-02-23 11:00:00,186.1,186.56,185.62,185.87,21223.0,182.1092,182.5593,181.6395,181.8841,21223.0
2023-02-23 11:30:00,185.84,186.1,185.26,185.33,15066.0,181.8547,182.1092,181.2872,181.3557,15066.0
2023-02-23 12:00:00,185.34,186.45,185.34,186.45,15147.0,181.3655,182.4517,181.3655,182.4517,15147.0
2023-02-23 12:30:00,186.56,187.4,186.34,187.39,18463.0,182.5593,183.3813,182.344,183.3715,18463.0
2023-02-23 13:00:00,187.37,187.43,185.89,185.9,16205.0,183.3519,183.4106,181.9037,181.9135,16205.0
2023-02-23 13:30:00,185.81,186.25,185.58,186.22,8475.0,181.8254,182.2559,181.6003,182.2266,8475.0
2023-02-23 14:00:00,186.05,186.83,185.91,186.82,9591.0,182.0602,182.8235,181.9232,182.8137,9591.0
2023-02-23 14:30:00,186.83,187.11,186.67,186.72,10613.0,182.8235,183.0975,182.6669,182.7159,10613.0
2023-02-23 15:00:00,186.85,187.9,186.85,187.9,12909.0,182.8431,183.8706,182.8431,183.8706,12909.0
2023-02-23 15:30:00,187.92,188.45,187.76,187.87,54948.0,183.8901,184.4088,183.7336,183.8412,54948.0
2023-02-24 09:30:00,185.33,186.09,184.78,184.79,11289.0,181.3557,182.0994,180.8175,180.8273,11289.0
2023-02-24 10:00:00,184.72,185.29,184.38,185.23,8544.0,180.7588,181.3165,180.426,181.2578,8544.0
2023-02-24 10:30:00,185.3,185.79,185.3,185.61,9730.0,181.3263,181.8058,181.3263,181.6297,9730.0
2023-02-24 11:00:00,185.66,186.52,185.64,186.43,6676.0,181.6786,182.5202,181.659,182.4321,6676.0
2023-02-24 11:30:00,186.4,186.73,186.16,186.53,7983.0,182.4027,182.7257,182.1679,182.5299,7983.0
2023-02-24 12:00:00,186.36,186.36,185.88,186.07,4339.0,182.3636,182.3636,181.8939,182.0798,4339.0
2023-02-24 12:30:00,186.1,186.19,185.63,185.71,7421.0,182.1092,182.1972,181.6492,181.7275,7421.0
2023-02-24 13:00:00,185.81,185.87,185.43,185.87,5113.0,181.8254,181.8841,181.4535,181.8841,5113.0
2023-02-24 13:30:00,185.74,186.65,185.64,186.49,5937.0,181.7569,182.6474,181.659,182.4908,5937.0
2023-02-24 14:00:00,186.49,186.88,186.47,186.64,5770.0,182.4908,182.8724,182.4712,182.6376,5770.0
2023-02-24 14:30:00,186.45,187.0,185.98,186.98,7970.0,182.4517,182.9899,181.9917,182.9703,7970.0
2023-02-24 15:00:00,186.94,187.04,186.19,186.49,30994.0,182.9311,183.029,182.1972,182.4908,30994.0
2023-02-24 15:30:00,186.53,186.53,185.36,186.13,44484.0,182.5299,182.5299,181.385,182.1385,44484.0
2023-02-27 09:30:00,187.75,188.16,186.56,188.12,9324.0,183.7238,184.125,182.5593,184.0858,9324.0
2023-02-27 10:00:00,188.33,188.54,187.69,187.69,13763.0,184.2913,184.4968,183.6651,183.6651,13763.0
2023-02-27 10:30:00,187.7,187.78,186.57,186.97,7494.0,183.6749,183.7531,182.5691,182.9605,7494.0
2023-02-27 11:00:00,187.25,187.55,186.86,186.92,4766.0,183.2345,183.5281,182.8529,182.9116,4766.0
2023-02-27 11:30:00,186.91,186.91,186.43,186.44,7787.0,182.9018,182.9018,182.4321,182.4419,7787.0
2023-02-27 12:00:00,186.47,187.5,186.46,187.5,8061.0,182.4712,183.4791,182.4614,183.4791,8061.0
2023-02-27 12:30:00,187.51,188.43,187.51,188.43,8472.0,183.4889,184.3892,183.4889,184.3892,8472.0
2023-02-27 13:00:00,188.54,188.71,188.35,188.68,6925.0,184.4968,184.6632,184.3109,184.6338,6925.0
2023-02-27 13:30:00,188.63,188.91,188.43,188.91,13183.0,184.5849,184.8589,184.3892,184.8589,13183.0
2023-02-27 14:00:00,188.96,189.22,188.47,188.64,10729.0,184.9078,185.1623,184.4283,184.5947,10729.0
2023-02-27 14:30:00,188.64,188.8,188.28,188.62,14355.0,184.5947,184.7513,184.2424,184.5751,14355.0
2023-02-27 15:00:00,188.55,188.63,187.96,188.07,21597.0,184.5066,184.5849,183.9293,184.0369,21597.0
2023-02-27 15:30:00,188.14,188.58,187.91,188.33,77696.0,184.1054,184.536,183.8803,184.2913,77696.0
2023-02-28 09:30:00,187.48,188.1,186.79,187.36,49919.0,183.4596,184.0663,182.7844,183.3421,49919.0
2023-02-28 10:00:00,187.47,189.16,187.34,188.78,25685.0,183.4498,185.1035,183.3226,184.7317,25685.0
2023-02-28 10:30:00,188.86,189.14,188.25,188.64,14735.0,184.81,185.084,184.2131,184.5947,14735.0
2023-02-28 11:00:00,188.77,189.66,188.77,189.31,9955.0,184.7219,185.5928,184.7219,185.2503,9955.0
2023-02-28 11:30:00,189.31,189.59,188.86,188.96,13321.0,185.2503,185.5243,184.81,184.9078,13321.0
2023-02-28 12:00:00,189.02,189.37,188.99,189.27,11354.0,184.9665,185.309,184.9372,185.2112,11354.0
2023-02-28 12:30:00,189.38,189.49,188.91,189.31,11103.0,185.3188,185.4265,184.8589,185.2503,11103.0
2023-02-28 13:00:00,189.38,189.51,188.84,188.89,15714.0,185.3188,185.446,184.7904,184.8393,15714.0
2023-02-28 13:30:00,189.03,189.31,188.92,189.08,11865.0,184.9763,185.2503,184.8687,185.0253,11865.0
2023-02-28 14:00:00,188.98,188.98,188.47,188.81,7356.0,184.9274,184.9274,184.4283,184.761,7356.0
2023-02-28 14:30:00,188.8,189.05,188.68,188.99,10984.0,184.7513,184.9959,184.6338,184.9372,10984.0
2023-02-28 15:00:00,188.93,188.96,188.16,188.37,18202.0,184.8785,184.9078,184.125,184.3305,18202.0
2023-02-28 15:30:00,188.33,188.47,187.72,187.91,118150.0,184.2913,184.4283,183.6944,183.8803,118150.0
2023-03-01 09:30:00,187.04,188.26,186.95,187.6,13350.0,183.029,184.2228,182.9409,183.577,13350.0
2023-03-01 10:00:00,187.64,187.94,186.3,186.53,6826.0,183.6161,183.9097,182.3049,182.5299,6826.0
2023-03-01 10:30:00,186.43,187.36,185.89,187.23,6961.0,182.4321,183.3421,181.9037,183.2149,6961.0
2023-03-01 11:00:00,186.96,187.07,186.09,186.95,62570.0,182.9507,183.0584,182.0994,182.9409,62570.0
2023-03-01 11:30:00,186.95,187.66,186.89,187.48,9282.0,182.9409,183.6357,182.8822,183.4596,9282.0
2023-03-01 12:00:00,187.55,188.5,187.48,188.26,5713.0,183.5281,184.4577,183.4596,184.2228,5713.0
2023-03-01 12:30:00,188.16,188.54,188.1,188.27,11286.0,184.125,184.4968,184.0663,184.2326,11286.0
2023-03-01 13:00:00,188.21,188.57,188.03,188.33,8904.0,184.1739,184.5262,183.9978,184.2913,8904.0
2023-03-01 13:30:00,188.32,188.45,188.03,188.2,7909.0,184.2816,184.4088,183.9978,184.1641,7909.0
2023-03-01 14:00:00,188.21,188.26,187.9,188.08,8365.0,184.1739,184.2228,183.8706,184.0467,8365.0
2023-03-01 14:30:00,187.94,188.32,187.82,188.31,12473.0,183.9097,184.2816,183.7923,184.2718,12473.0
2023-03-01 15:00:00,188.3,188.65,188.24,188.48,13545.0,184.262,184.6045,184.2033,184.4381,13545.0
2023-03-01 15:30:00,188.41,188.93,188.39,188.5,71087.0,184.3696,184.8785,184.3501,184.4577,71087.0
2023-03-02 09:30:00,187.31,188.12,186.98,187.74,64284.0,183.2932,184.0858,182.9703,183.714,64284.0
2023-03-02 10:00:00,187.81,188.06,186.93,187.42,13057.0,183.7825,184.0271,182.9214,183.4009,13057.0
2023-03-02 10:30:00,187.28,187.42,186.07,186.52,16079.0,183.2639,183.4009,182.0798,182.5202,16079.0
2023-03-02 11:00:00,186.59,188.11,186.58,187.92,10978.0,182.5887,184.0761,182.5789,183.8901,10978.0
2023-03-02 11:30:00,187.94,188.14,187.2,187.41,25964.0,183.9097,184.1054,183.1856,183.3911,25964.0
2023-03-02 12:00:00,187.6,188.06,187.24,187.96,17048.0,183.577,184.0271,183.2247,183.9293,17048.0
2023-03-02 12:30:00,187.97,188.07,187.26,187.27,26893.0,183.9391,184.0369,183.2443,183.2541,26893.0
2023-03-02 13:00:00,187.32,187.85,187.25,187.76,13705.0,183.303,183.8216,183.2345,183.7336,13705.0
2023-03-02 13:30:00,187.77,188.63,187.65,188.61,11321.0,183.7434,184.5849,183.6259,184.5653,11321.0
2023-03-02 14:00:00,188.72,188.78,187.85,187.98,37188.0,184.673,184.7317,183.8216,183.9488,37188.0
2023-03-02 14:30:00,187.99,188.12,187.56,187.84,15368.0,183.9586,184.0858,183.5379,183.8118,15368.0
2023-03-02 15:00:00,187.93,188.37,187.64,188.27,22046.0,183.8999,184.3305,183.6161,184.2326,22046.0
2023-03-02 15:30:00,188.31,189.25,188.31,188.38,78679.0,184.2718,185.1916,184.2718,184.3403,78679.0
2023-03-03 09:30:00,189.97,190.57,189.51,189.82,9784.0,185.8962,186.4833,185.446,185.7494,9784.0
2023-03-03 10:00:00,190.04,190.54,189.16,190.54,26762.0,185.9647,186.4539,185.1035,186.4539,26762.0
2023-03-03 10:30:00,190.64,190.71,189.78,190.18,9713.0,186.5518,186.6203,185.7102,186.1017,9713.0
2023-03-03 11:00:00,190.18,190.26,189.6,189.74,7442.0,186.1017,186.18,185.5341,185.6711,7442.0
2023-03-03 11:30:00,189.73,189.93,189.18,189.27,37887.0,185.6613,185.857,185.1231,185.2112,37887.0
2023-03-03 12:00:00,189.25,190.67,189.25,190.6,8979.0,185.1916,186.5812,185.1916,186.5127,8979.0
2023-03-03 12:30:00,190.48,190.61,190.14,190.28,4430.0,186.3952,186.5224,186.0625,186.1995,4430.0
2023-03-03 13:00:00,190.3,190.35,189.96,189.96,9338.0,186.2191,186.268,185.8864,185.8864,9338.0
2023-03-03 13:30:00,189.98,190.0,189.63,189.72,15510.0,185.906,185.9255,185.5635,185.6515,15510.0
2023-03-03 14:00:00,189.81,190.69,189.81,190.36,7414.0,185.7396,186.6007,185.7396,186.2778,7414.0
2023-03-03 14:30:00,190.45,190.45,190.08,190.23,17206.0,186.3659,186.3659,186.0038,186.1506,17206.0
2023-03-03 15:00:00,190.24,190.59,190.19,190.29,11093.0,186.1604,186.5029,186.1115,186.2093,11093.0
2023-03-03 15:30:00,190.18,190.54,189.94,189.95,79381.0,186.1017,186.4539,185.8668,185.8766,79381.0
2023-03-06 09:30:00,189.94,190.23,188.79,189.15,14715.0,185.8668,186.1506,184.7415,185.0938,14715.0
2023-03-06 10:00:00,189.19,189.75,188.82,189.75,27118.0,185.1329,185.6809,184.7708,185.6809,27118.0
2023-03-06 10:30:00,189.71,189.82,188.2,188.31,14912.0,185.6417,185.7494,184.1641,184.2718,14912.0
2023-03-06 11:00:00,188.33,189.11,188.13,188.83,15115.0,184.2913,185.0546,184.0956,184.7806,15115.0
2023-03-06 11:30:00,188.88,189.02,188.15,188.24,7506.0,184.8295,184.9665,184.1152,184.2033,7506.0
2023-03-06 12:00:00,188.26,188.84,188.25,188.35,9967.0,184.2228,184.7904,184.2131,184.3109,9967.0
2023-03-06 12:30:00,188.4,188.71,187.51,187.57,13991.0,184.3598,184.6632,183.4889,183.5476,13991.0
2023-03-06 13:00:00,187.49,187.68,187.3,187.52,8847.0,183.4694,183.6553,183.2834,183.4987,8847.0
2023-03-06 13:30:00,187.5,187.56,186.54,186.7,13154.0,183.4791,183.5379,182.5397,182.6963,13154.0
2023-03-06 14:00:00,186.6,186.96,186.3,186.5,17800.0,182.5984,182.9507,182.3049,182.5006,17800.0
2023-03-06 14:30:00,186.57,186.6,186.12,186.12,11668.0,182.5691,182.5984,182.1287,182.1287,11668.0
2023-03-06 15:00:00,186.11,186.17,185.44,185.44,31455.0,182.1189,182.1777,181.4633,181.4633,31455.0
2023-03-06 15:30:00,185.46,186.24,185.41,186.16,140788.0,181.4829,182.2462,181.434,182.1679,140788.0
2023-03-07 09:30:00,186.2,186.83,184.87,185.16,17094.0,182.207,182.8235,180.9055,181.1893,17094.0
2023-03-07 10:00:00,185.26,185.33,183.95,184.17,9964.0,181.2872,181.3557,180.0053,180.2206,9964.0
2023-03-07 10:30:00,184.39,184.55,183.39,183.39,8238.0,180.4358,180.5924,179.4573,179.4573,8238.0
2023-03-07 11:00:00,183.39,183.73,182.63,182.75,5817.0,179.4573,179.79,178.7136,178.831,5817.0
2023-03-07 11:30:00,182.88,183.51,182.87,182.96,3652.0,178.9582,179.5747,178.9484,179.0365,3652.0
2023-03-07 12:00:00,183.04,183.91,183.0,183.0,6501.0,179.1148,179.9661,179.0756,179.0756,6501.0
2023-03-07 12:30:00,183.14,183.14,182.26,182.33,11424.0,179.2126,179.2126,178.3515,178.42,11424.0
2023-03-07 13:00:00,182.32,182.35,181.88,182.32,4572.0,178.4102,178.4396,177.9797,178.4102,4572.0
2023-03-07 13:30:00,182.46,182.49,181.21,181.26,11456.0,178.5472,178.5766,177.324,177.373,11456.0
2023-03-07 14:00:00,181.34,181.61,181.16,181.55,9419.0,177.4512,177.7154,177.2751,177.6567,9419.0
2023-03-07 14:30:00,181.61,182.13,181.07,181.07,12052.0,177.7154,178.2243,177.187,177.187,12052.0
2023-03-07 15:00:00,181.15,181.75,181.01,181.46,21815.0,177.2653,177.8524,177.1283,177.5687,21815.0
2023-03-07 15:30:00,181.55,182.23,181.52,181.7,73222.0,177.6567,178.3222,177.6274,177.8035,73222.0
2023-03-08 09:30:00,181.08,182.12,180.01,181.11,11058.0,177.1968,178.2145,176.1498,177.2262,11058.0
2023-03-08 10:00:00,180.76,181.11,180.39,181.06,11816.0,176.8837,177.2262,176.5216,177.1772,11816.0
2023-03-08 10:30:00,181.06,181.75,180.86,181.37,17303.0,177.1772,177.8524,176.9815,177.4806,17303.0
2023-03-08 11:00:00,181.37,181.65,181.24,181.32,12975.0,177.4806,177.7546,177.3534,177.4317,12975.0
2023-03-08 11:30:00,181.28,182.04,181.03,181.68,12772.0,177.3925,178.1362,177.1479,177.7839,12772.0
2023-03-08 12:00:00,181.73,181.81,181.33,181.37,7747.0,177.8329,177.9112,177.4415,177.4806,7747.0
2023-03-08 12:30:00,181.27,181.54,181.05,181.23,6652.0,177.3827,177.647,177.1675,177.3436,6652.0
2023-03-08 13:00:00,181.22,181.22,180.76,181.06,6533.0,177.3338,177.3338,176.8837,177.1772,6533.0
2023-03-08 13:30:00,181.07,181.23,180.82,180.92,9781.0,177.187,177.3436,176.9424,177.0402,9781.0
2023-03-08 14:00:00,180.92,180.97,180.3,180.39,23656.0,177.0402,177.0892,176.4335,176.5216,23656.0
2023-03-08 14:30:00,180.43,180.66,180.36,180.55,14291.0,176.5608,176.7858,176.4923,176.6782,14291.0
2023-03-08 15:00:00,180.58,180.61,180.25,180.34,21414.0,176.7075,176.7369,176.3846,176.4727,21414.0
2023-03-08 15:30:00,180.4,180.85,180.2,180.23,127753.0,176.5314,176.9717,176.3357,176.365,127753.0
2023-03-09 09:30:00,181.17,182.29,180.55,181.91,31933.0,177.2849,178.3809,176.6782,178.009,31933.0
2023-03-09 10:00:00,182.04,183.29,182.03,183.23,11110.0,178.1362,179.3594,178.1264,179.3007,11110.0
2023-03-09 10:30:00,183.41,184.47,183.06,183.45,31415.0,179.4768,180.5141,179.1344,179.516,31415.0
2023-03-09 11:00:00,183.39,184.41,183.19,184.41,21920.0,179.4573,180.4554,179.2616,180.4554,21920.0
2023-03-09 11:30:00,184.39,184.91,184.19,184.81,25387.0,180.4358,180.9447,180.2401,180.8468,25387.0
2023-03-09 12:00:00,184.81,184.84,184.11,184.36,34537.0,180.8468,180.8762,180.1618,180.4065,34537.0
2023-03-09 12:30:00,184.46,184.52,183.66,183.72,7476.0,180.5043,180.563,179.7215,179.7802,7476.0
2023-03-09 13:00:00,183.75,184.17,183.38,183.44,30299.0,179.8096,180.2206,179.4475,179.5062,30299.0
2023-03-09 13:30:00,183.36,183.53,183.09,183.27,9104.0,179.4279,179.5943,179.1637,179.3399,9104.0
2023-03-09 14:00:00,183.46,183.59,182.66,182.92,38233.0,179.5258,179.653,178.7429,178.9974,38233.0
2023-03-09 14:30:00,182.9,183.01,181.87,181.87,8354.0,178.9778,179.0854,177.9699,177.9699,8354.0
2023-03-09 15:00:00,181.89,182.25,181.37,181.81,14984.0,177.9894,178.3417,177.4806,177.9112,14984.0
2023-03-09 15:30:00,181.69,182.99,181.63,182.54,88312.0,177.7937,179.0659,177.735,178.6255,88312.0
2023-03-10 09:30:00,182.25,182.52,180.25,180.81,14240.0,178.3417,178.6059,176.3846,176.9326,14240.0
2023-03-10 10:00:00,180.97,181.45,179.21,179.21,16774.0,177.0892,177.5589,175.3669,175.3669,16774.0
2023-03-10 10:30:00,179.16,181.12,179.1,180.97,18126.0,175.318,177.236,175.2593,177.0892,18126.0
2023-03-10 11:00:00,180.93,181.43,180.0,181.42,24499.0,177.05,177.5393,176.14,177.5295,24499.0
2023-03-10 11:30:00,181.27,181.33,179.21,179.27,18884.0,177.3827,177.4415,175.3669,175.4256,18884.0
2023-03-10 12:00:00,179.24,179.75,178.46,178.8,16159.0,175.3963,175.8953,174.633,174.9657,16159.0
2023-03-10 12:30:00,178.93,179.61,178.02,178.29,18110.0,175.0929,175.7583,174.2024,174.4666,18110.0
2023-03-10 13:00:00,178.37,178.59,177.07,177.36,32093.0,174.5449,174.7602,173.2728,173.5566,32093.0
2023-03-10 13:30:00,177.36,177.89,176.72,177.19,20487.0,173.5566,174.0752,172.9303,173.3902,20487.0
2023-03-10 14:00:00,177.17,178.7,177.17,177.79,16429.0,173.3707,174.8679,173.3707,173.9774,16429.0
2023-03-10 14:30:00,177.8,179.3,177.75,179.08,21064.0,173.9872,175.455,173.9382,175.2397,21064.0
2023-03-10 15:00:00,179.2,179.24,177.58,177.94,82571.0,175.3571,175.3963,173.7719,174.1242,82571.0
2023-03-10 15:30:00,177.79,178.14,176.8,177.58,125769.0,173.9774,174.3199,173.0086,173.7719,125769.0
2023-03-13 09:30:00,175.99,179.94,175.36,179.35,67237.0,172.216,176.0813,171.5995,175.5039,67237.0
2023-03-13 10:00:00,179.35,180.91,178.81,180.09,22979.0,175.5039,177.0305,174.9755,176.228,22979.0
2023-03-13 10:30:00,180.09,182.68,179.93,182.68,20298.0,176.228,178.7625,176.0715,178.7625,20298.0
2023-03-13 11:00:00,182.16,183.06,181.99,182.86,18481.0,178.2537,179.1344,178.0873,178.9386,18481.0
2023-03-13 11:30:00,182.61,182.61,180.16,180.87,36424.0,178.694,178.694,176.2965,176.9913,36424.0
2023-03-13 12:00:00,181.19,181.78,179.83,180.34,16070.0,177.3045,177.8818,175.9736,176.4727,16070.0
2023-03-13 12:30:00,180.23,180.41,179.02,179.45,11723.0,176.365,176.5412,175.181,175.6018,11723.0
2023-03-13 13:00:00,179.53,180.2,179.02,179.23,15067.0,175.6801,176.3357,175.181,175.3865,15067.0
2023-03-13 13:30:00,179.25,180.13,178.83,179.84,11080.0,175.4061,176.2672,174.9951,175.9834,11080.0
2023-03-13 14:00:00,179.9,180.29,179.45,179.56,13045.0,176.0421,176.4238,175.6018,175.7094,13045.0
2023-03-13 14:30:00,179.65,180.11,179.41,179.89,10711.0,175.7975,176.2476,175.5626,176.0323,10711.0
2023-03-13 15:00:00,179.76,180.18,179.0,179.21,13291.0,175.9051,176.3161,175.1614,175.3669,13291.0
2023-03-13 15:30:00,179.21,180.47,177.99,178.56,138814.0,175.3669,176.5999,174.1731,174.7309,138814.0
2023-03-14 09:30:00,181.61,181.71,178.85,179.68,66065.0,177.7154,177.8133,175.0146,175.8268,66065.0
2023-03-14 10:00:00,179.77,180.78,179.45,179.71,14156.0,175.9149,176.9032,175.6018,175.8562,14156.0
2023-03-14 10:30:00,179.91,180.5,179.57,179.59,20973.0,176.0519,176.6293,175.7192,175.7388,20973.0
2023-03-14 11:00:00,179.62,180.43,179.54,180.03,16140.0,175.7681,176.5608,175.6898,176.1693,16140.0
2023-03-14 11:30:00,180.15,180.2,179.01,179.05,13246.0,176.2868,176.3357,175.1712,175.2103,13246.0
2023-03-14 12:00:00,178.94,179.09,177.74,177.94,18662.0,175.1027,175.2495,173.9284,174.1242,18662.0
2023-03-14 12:30:00,178.05,178.94,177.88,178.25,21937.0,174.2318,175.1027,174.0654,174.4275,21937.0
2023-03-14 13:00:00,178.26,178.26,176.69,177.23,11122.0,174.4373,174.4373,172.901,173.4294,11122.0
2023-03-14 13:30:00,177.2,177.5,176.96,177.28,10181.0,173.4,173.6936,173.1652,173.4783,10181.0
2023-03-14 14:00:00,177.38,177.38,176.59,177.12,14431.0,173.5762,173.5762,172.8031,173.3217,14431.0
2023-03-14 14:30:00,177.13,177.46,176.93,176.94,10748.0,173.3315,173.6544,173.1358,173.1456,10748.0
2023-03-14 15:00:00,176.94,177.05,175.95,176.84,24847.0,173.1456,173.2532,172.1768,173.0477,24847.0
2023-03-14 15:30:00,176.84,178.56,176.74,178.54,118548.0,173.0477,174.7309,172.9499,174.7113,118548.0
2023-03-15 09:30:00,174.97,176.46,173.21,174.81,66192.0,171.2178,172.6759,169.4956,171.0613,66192.0
2023-03-15 10:00:00,174.53,175.68,174.14,174.93,36456.0,170.7873,171.9126,170.4056,171.1787,36456.0
2023-03-15 10:30:00,175.03,175.24,173.29,174.43,9608.0,171.2766,171.4821,169.5739,170.6894,9608.0
2023-03-15 11:00:00,174.28,175.38,174.25,174.85,10907.0,170.5426,171.619,170.5133,171.1004,10907.0
2023-03-15 11:30:00,174.88,175.08,174.19,174.26,16576.0,171.1298,171.3255,170.4546,170.5231,16576.0
2023-03-15 12:00:00,174.42,174.42,173.97,174.07,9404.0,170.6796,170.6796,170.2393,170.3371,9404.0
2023-03-15 12:30:00,174.37,174.37,173.52,173.83,10347.0,170.6307,170.6307,169.7989,170.1023,10347.0
2023-03-15 13:00:00,173.87,174.82,173.77,174.82,19221.0,170.1414,171.0711,170.0436,171.0711,19221.0
2023-03-15 13:30:00,174.71,174.78,173.75,174.44,39992.0,170.9634,171.0319,170.024,170.6992,39992.0
2023-03-15 14:00:00,174.54,176.33,174.22,175.9,9691.0,170.7971,172.5487,170.4839,172.1279,9691.0
2023-03-15 14:30:00,175.93,176.0,175.26,175.63,5914.0,172.1573,172.2258,171.5016,171.8637,5914.0
2023-03-15 15:00:00,175.86,176.15,175.17,175.95,16019.0,172.0888,172.3725,171.4136,172.1768,16019.0
2023-03-15 15:30:00,175.95,176.44,175.24,176.44,52709.0,172.1768,172.6563,171.4821,172.6563,52709.0
2023-03-16 09:30:00,174.78,175.89,174.23,175.39,13781.0,171.0319,172.1181,170.4937,171.6288,13781.0
2023-03-16 10:00:00,175.22,175.78,174.61,175.14,18758.0,171.4625,172.0105,170.8656,171.3842,18758.0
2023-03-16 10:30:00,175.14,177.25,175.1,177.06,11270.0,171.3842,173.4489,171.3451,173.263,11270.0
2023-03-16 11:00:00,177.22,177.43,176.36,177.05,10139.0,173.4196,173.6251,172.578,173.2532,10139.0
2023-03-16 11:30:00,176.93,178.51,176.78,178.29,31112.0,173.1358,174.6819,172.989,174.4666,31112.0
2023-03-16 12:00:00,178.27,178.58,178.03,178.14,14238.0,174.4471,174.7504,174.2122,174.3199,14238.0
2023-03-16 12:30:00,178.05,179.16,177.7,179.16,16056.0,174.2318,175.318,173.8893,175.318,16056.0
2023-03-16 13:00:00,179.19,179.61,178.9,178.91,11099.0,175.3473,175.7583,175.0636,175.0733,11099.0
2023-03-16 13:30:00,178.9,178.9,178.17,178.66,8505.0,175.0636,175.0636,174.3492,174.8287,8505.0
2023-03-16 14:00:00,178.45,178.45,177.93,178.17,9574.0,174.6232,174.6232,174.1144,174.3492,9574.0
2023-03-16 14:30:00,178.23,178.73,177.79,178.57,12767.0,174.4079,174.8972,173.9774,174.7406,12767.0
2023-03-16 15:00:00,178.48,178.66,178.27,178.58,13764.0,174.6526,174.8287,174.4471,174.7504,13764.0
2023-03-16 15:30:00,178.6,179.07,178.39,178.72,40517.0,174.77,175.2299,174.5645,174.8874,40517.0
2023-03-17 09:30:00,178.63,178.63,177.15,177.66,87346.0,174.7994,174.7994,173.3511,173.8502,87346.0
2023-03-17 10:00:00,177.78,178.27,176.92,177.57,23627.0,173.9676,174.4471,173.126,173.7621,23627.0
2023-03-17 10:30:00,177.61,177.96,177.22,177.86,14079.0,173.8012,174.1437,173.4196,174.0459,14079.0
2023-03-17 11:00:00,177.77,178.1,177.24,177.97,44248.0,173.9578,174.2807,173.4392,174.1535,44248.0
2023-03-17 11:30:00,177.89,178.28,177.28,177.54,15318.0,174.0752,174.4569,173.4783,173.7327,15318.0
2023-03-17 12:00:00,177.74,178.49,177.56,178.2,14377.0,173.9284,174.6624,173.7523,174.3786,14377.0
2023-03-17 12:30:00,178.22,178.61,176.47,176.66,10895.0,174.3981,174.7798,172.6857,172.8716,10895.0
2023-03-17 13:00:00,176.59,177.14,176.39,176.71,11282.0,172.8031,173.3413,172.6074,172.9205,11282.0
2023-03-17 13:30:00,176.75,177.17,176.58,177.11,18516.0,172.9597,173.3707,172.7933,173.312,18516.0
2023-03-17 14:00:00,177.09,177.36,176.44,176.67,53291.0,173.2924,173.5566,172.6563,172.8814,53291.0
2023-03-17 14:30:00,176.81,177.27,176.5,177.01,15804.0,173.0184,173.4685,172.715,173.2141,15804.0
2023-03-17 15:00:00,177.05,177.53,176.81,177.33,23149.0,173.2532,173.7229,173.0184,173.5272,23149.0
2023-03-17 15:30:00,177.16,177.16,176.17,176.42,140415.0,173.3609,173.3609,172.3921,172.6367,140415.0
2023-03-20 09:30:00,176.58,179.49,176.1,179.18,18141.0,172.7933,175.6409,172.3236,175.3376,18141.0
2023-03-20 10:00:00,179.41,180.16,179.18,179.99,11317.0,175.5626,176.2965,175.3376,176.1302,11317.0
2023-03-20 10:30:00,180.11,180.67,179.99,180.52,12557.0,176.2476,176.7956,176.1302,176.6488,12557.0
2023-03-20 11:00:00,180.44,180.59,180.11,180.46,14467.0,176.5705,176.7173,176.2476,176.5901,14467.0
2023-03-20 11:30:00,180.49,180.72,179.86,179.86,12836.0,176.6195,176.8445,176.003,176.003,12836.0
2023-03-20 12:00:00,179.83,179.92,179.01,179.45,31506.0,175.9736,176.0617,175.1712,175.6018,31506.0
2023-03-20 12:30:00,179.56,180.29,179.43,180.14,28170.0,175.7094,176.4238,175.5822,176.277,28170.0
2023-03-20 13:00:00,180.29,180.84,180.1,180.35,5586.0,176.4238,176.962,176.2378,176.4825,5586.0
2023-03-20 13:30:00,180.36,180.39,179.7,179.92,8635.0,176.4923,176.5216,175.8464,176.0617,8635.0
2023-03-20 14:00:00,179.93,180.7,179.27,180.29,30149.0,176.0715,176.825,175.4256,176.4238,30149.0
2023-03-20 14:30:00,180.37,180.56,179.47,180.14,18868.0,176.502,176.688,175.6213,176.277,18868.0
2023-03-20 15:00:00,180.11,181.54,180.11,181.54,27417.0,176.2476,177.647,176.2476,177.647,27417.0
2023-03-20 15:30:00,181.41,181.57,180.66,181.35,58956.0,177.5197,177.6763,176.7858,177.461,58956.0
2023-03-21 09:30:00,182.05,183.41,182.05,182.84,10585.0,178.146,179.4768,178.146,178.9191,10585.0
2023-03-21 10:00:00,182.89,183.54,182.55,183.05,26277.0,178.968,179.6041,178.6353,179.1246,26277.0
2023-03-21 10:30:00,182.86,183.42,182.72,183.19,19992.0,178.9386,179.4866,178.8016,179.2616,19992.0
2023-03-21 11:00:00,183.19,183.27,182.88,183.17,14856.0,179.2616,179.3399,178.9582,179.242,14856.0
2023-03-21 11:30:00,183.22,183.36,182.91,183.07,8227.0,179.2909,179.4279,178.9876,179.1441,8227.0
2023-03-21 12:00:00,183.12,183.24,182.71,182.81,9527.0,179.1931,179.3105,178.7919,178.8897,9527.0
2023-03-21 12:30:00,182.91,182.91,182.45,182.67,7552.0,178.9876,178.9876,178.5374,178.7527,7552.0
2023-03-21 13:00:00,182.74,183.0,182.54,182.89,13423.0,178.8212,179.0756,178.6255,178.968,13423.0
2023-03-21 13:30:00,182.99,183.15,182.7,182.8,21062.0,179.0659,179.2224,178.7821,178.8799,21062.0
2023-03-21 14:00:00,182.81,183.02,182.66,182.98,9662.0,178.8897,179.0952,178.7429,179.0561,9662.0
2023-03-21 14:30:00,183.02,183.98,183.02,183.85,11876.0,179.0952,180.0346,179.0952,179.9074,11876.0
2023-03-21 15:00:00,183.94,184.16,183.72,184.07,14486.0,179.9955,180.2108,179.7802,180.1227,14486.0
2023-03-21 15:30:00,184.0,184.76,183.92,184.36,75746.0,180.0542,180.7979,179.9759,180.4065,75746.0
2023-03-22 09:30:00,184.61,184.8,183.11,184.03,10513.0,180.6511,180.837,179.1833,180.0836,10513.0
2023-03-22 10:00:00,183.94,185.35,183.94,185.34,8065.0,179.9955,181.3752,179.9955,181.3655,8065.0
2023-03-22 10:30:00,185.24,185.24,184.28,184.59,9869.0,181.2676,181.2676,180.3282,180.6315,9869.0
2023-03-22 11:00:00,184.64,185.12,184.45,184.9,16426.0,180.6805,181.1502,180.4945,180.9349,16426.0
2023-03-22 11:30:00,184.84,185.29,184.83,185.28,7888.0,180.8762,181.3165,180.8664,181.3067,7888.0
2023-03-22 12:00:00,185.43,185.43,184.4,184.66,8386.0,181.4535,181.4535,180.4456,180.7,8386.0
2023-03-22 12:30:00,184.55,184.55,183.48,183.72,5214.0,180.5924,180.5924,179.5453,179.7802,5214.0
2023-03-22 13:00:00,183.71,184.04,183.37,184.04,4165.0,179.7704,180.0933,179.4377,180.0933,4165.0
2023-03-22 13:30:00,184.04,184.33,183.86,184.06,7201.0,180.0933,180.3771,179.9172,180.1129,7201.0
2023-03-22 14:00:00,184.02,185.69,184.02,184.54,9049.0,180.0738,181.708,180.0738,180.5826,9049.0
2023-03-22 14:30:00,184.52,185.91,183.67,184.2,9809.0,180.563,181.9232,179.7313,180.2499,9809.0
2023-03-22 15:00:00,184.39,184.48,182.77,184.02,22698.0,180.4358,180.5239,178.8506,180.0738,22698.0
2023-03-22 15:30:00,183.93,183.93,181.21,181.25,72114.0,179.9857,179.9857,177.324,177.3632,72114.0
2023-03-23 09:30:00,181.85,183.41,181.8,182.95,14794.0,177.9503,179.4768,177.9014,179.0267,14794.0
2023-03-23 10:00:00,183.36,183.67,182.78,182.81,13300.0,179.4279,179.7313,178.8604,178.8897,13300.0
2023-03-23 10:30:00,182.92,184.31,182.67,184.06,10566.0,178.9974,180.3575,178.7527,180.1129,10566.0
2023-03-23 11:00:00,184.19,184.61,183.95,183.95,7140.0,180.2401,180.6511,180.0053,180.0053,7140.0
2023-03-23 11:30:00,184.0,184.47,183.89,184.08,11608.0,180.0542,180.5141,179.9466,180.1325,11608.0
2023-03-23 12:00:00,183.94,184.39,183.85,184.35,6563.0,179.9955,180.4358,179.9074,180.3967,6563.0
2023-03-23 12:30:00,184.28,184.32,183.82,184.27,11674.0,180.3282,180.3673,179.8781,180.3184,11674.0
2023-03-23 13:00:00,184.18,184.6,183.6,183.79,17273.0,180.2303,180.6413,179.6628,179.8487,17273.0
2023-03-23 13:30:00,183.78,184.08,183.51,183.52,25635.0,179.8389,180.1325,179.5747,179.5845,25635.0
2023-03-23 14:00:00,183.63,183.9,183.02,183.03,19430.0,179.6921,179.9563,179.0952,179.105,19430.0
2023-03-23 14:30:00,183.03,183.53,181.61,182.1,18935.0,179.105,179.5943,177.7154,178.1949,18935.0
2023-03-23 15:00:00,182.3,183.57,181.22,181.71,15694.0,178.3907,179.6334,177.3338,177.8133,15694.0
2023-03-23 15:30:00,181.5,182.56,181.27,181.29,45223.0,177.6078,178.6451,177.3827,177.4023,45223.0
2023-03-24 09:30:00,181.29,183.09,180.94,182.98,16067.0,177.4023,179.1637,177.0598,179.0561,16067.0
2023-03-24 10:00:00,183.03,183.55,182.27,183.55,8474.0,179.105,179.6138,178.3613,179.6138,8474.0
2023-03-24 10:30:00,183.54,183.54,182.39,182.64,8515.0,179.6041,179.6041,178.4787,178.7234,8515.0
2023-03-24 11:00:00,182.79,183.1,181.79,182.89,6968.0,178.8701,179.1735,177.8916,178.968,6968.0
2023-03-24 11:30:00,182.76,183.67,182.67,183.54,10069.0,178.8408,179.7313,178.7527,179.6041,10069.0
2023-03-24 12:00:00,183.76,183.88,183.19,183.32,5039.0,179.8193,179.9368,179.2616,179.3888,5039.0
2023-03-24 12:30:00,183.34,184.45,183.27,184.17,7877.0,179.4084,180.4945,179.3399,180.2206,7877.0
2023-03-24 13:00:00,184.3,184.3,183.53,183.87,6726.0,180.3478,180.3478,179.5943,179.927,6726.0
2023-03-24 13:30:00,184.1,184.18,183.39,183.84,8328.0,180.1521,180.2303,179.4573,179.8976,8328.0
2023-03-24 14:00:00,183.87,184.52,183.53,184.19,8372.0,179.927,180.563,179.5943,180.2401,8372.0
2023-03-24 14:30:00,184.44,184.96,184.21,184.66,8256.0,180.4848,180.9936,180.2597,180.7,8256.0
2023-03-24 15:00:00,184.79,185.17,184.26,184.92,12640.0,180.8273,181.1991,180.3086,180.9545,12640.0
2023-03-24 15:30:00,184.93,185.46,184.6,185.32,37646.0,180.9643,181.4829,180.6413,181.3459,37646.0
2023-03-27 09:30:00,187.54,188.95,186.69,187.33,15343.0,183.5183,184.898,182.6865,183.3128,15343.0
2023-03-27 10:00:00,187.33,187.76,186.73,187.17,47637.0,183.3128,183.7336,182.7257,183.1562,47637.0
2023-03-27 10:30:00,187.16,187.61,186.72,187.43,10710.0,183.1464,183.5868,182.7159,183.4106,10710.0
2023-03-27 11:00:00,187.38,187.38,186.94,187.18,6699.0,183.3617,183.3617,182.9311,183.166,6699.0
2023-03-27 11:30:00,187.1,187.34,186.23,186.27,6640.0,183.0877,183.3226,182.2364,182.2755,6640.0
2023-03-27 12:00:00,186.4,187.07,186.29,186.95,6440.0,182.4027,183.0584,182.2951,182.9409,6440.0
2023-03-27 12:30:00,187.03,187.03,186.35,186.6,6663.0,183.0192,183.0192,182.3538,182.5984,6663.0
2023-03-27 13:00:00,186.69,186.84,186.29,186.45,6899.0,182.6865,182.8333,182.2951,182.4517,6899.0
2023-03-27 13:30:00,186.6,186.87,186.45,186.81,10440.0,182.5984,182.8627,182.4517,182.8039,10440.0
2023-03-27 14:00:00,186.81,187.52,186.66,187.27,9915.0,182.8039,183.4987,182.6572,183.2541,9915.0
2023-03-27 14:30:00,187.41,188.23,187.41,188.14,10290.0,183.3911,184.1935,183.3911,184.1054,10290.0
2023-03-27 15:00:00,188.28,188.63,187.77,188.03,17760.0,184.2424,184.5849,183.7434,183.9978,17760.0
2023-03-27 15:30:00,188.16,188.3,186.15,186.47,67915.0,184.125,184.262,182.1581,182.4712,67915.0
2023-03-28 09:30:00,185.64,186.86,184.54,186.76,24024.0,181.659,182.8529,180.5826,182.755,24024.0
2023-03-28 10:00:00,186.78,187.23,186.61,186.72,5030.0,182.7746,183.2149,182.6082,182.7159,5030.0
2023-03-28 10:30:00,186.72,186.72,186.1,186.24,7417.0,182.7159,182.7159,182.1092,182.2462,7417.0
2023-03-28 11:00:00,186.14,186.82,186.14,186.6,7121.0,182.1483,182.8137,182.1483,182.5984,7121.0
2023-03-28 11:30:00,186.52,186.77,186.21,186.47,6471.0,182.5202,182.7648,182.2168,182.4712,6471.0
2023-03-28 12:00:00,186.52,186.74,186.21,186.42,6908.0,182.5202,182.7354,182.2168,182.4223,6908.0
2023-03-28 12:30:00,186.42,186.42,186.0,186.0,3498.0,182.4223,182.4223,182.0113,182.0113,3498.0
2023-03-28 13:00:00,186.08,186.13,185.68,185.69,3062.0,182.0896,182.1385,181.6982,181.708,3062.0
2023-03-28 13:30:00,185.7,185.72,185.02,185.03,7172.0,181.7177,181.7373,181.0523,181.0621,7172.0
2023-03-28 14:00:00,185.16,185.48,185.07,185.41,7086.0,181.1893,181.5025,181.1013,181.434,7086.0
2023-03-28 14:30:00,185.4,185.62,185.3,185.46,6840.0,181.4242,181.6395,181.3263,181.4829,6840.0
2023-03-28 15:00:00,185.5,185.63,184.88,184.92,9264.0,181.522,181.6492,180.9153,180.9545,9264.0
2023-03-28 15:30:00,184.93,185.5,184.87,185.3,32709.0,180.9643,181.522,180.9055,181.3263,32709.0
2023-03-29 09:30:00,186.44,187.25,185.85,186.8,13611.0,182.4419,183.2345,181.8645,182.7942,13611.0
2023-03-29 10:00:00,186.7,187.05,186.41,186.76,9080.0,182.6963,183.0388,182.4125,182.755,9080.0
2023-03-29 10:30:00,186.8,186.81,186.44,186.56,13250.0,182.7942,182.8039,182.4419,182.5593,13250.0
2023-03-29 11:00:00,186.45,186.85,186.45,186.59,6714.0,182.4517,182.8431,182.4517,182.5887,6714.0
2023-03-29 11:30:00,186.73,186.81,186.5,186.72,5229.0,182.7257,182.8039,182.5006,182.7159,5229.0
2023-03-29 12:00:00,186.81,186.99,186.55,186.56,5401.0,182.8039,182.9801,182.5495,182.5593,5401.0
2023-03-29 12:30:00,186.69,186.82,186.5,186.61,2887.0,182.6865,182.8137,182.5006,182.6082,2887.0
2023-03-29 13:00:00,186.6,187.11,186.57,187.06,4066.0,182.5984,183.0975,182.5691,183.0486,4066.0
2023-03-29 13:30:00,187.01,187.01,186.56,186.95,5578.0,182.9996,182.9996,182.5593,182.9409,5578.0
2023-03-29 14:00:00,187.0,187.1,186.82,186.96,3451.0,182.9899,183.0877,182.8137,182.9507,3451.0
2023-03-29 14:30:00,186.96,187.28,186.92,187.13,4156.0,182.9507,183.2639,182.9116,183.1171,4156.0
2023-03-29 15:00:00,187.22,187.46,186.88,187.14,12119.0,183.2051,183.44,182.8724,183.1269,12119.0
2023-03-29 15:30:00,187.23,187.7,187.04,187.54,29235.0,183.2149,183.6749,183.029,183.5183,29235.0
2023-03-30 09:30:00,189.32,189.89,188.77,189.89,6685.0,185.2601,185.8179,184.7219,185.8179,6685.0
2023-03-30 10:00:00,190.05,190.05,189.21,189.7,11686.0,185.9745,185.9745,185.1525,185.632,11686.0
2023-03-30 10:30:00,189.78,189.99,189.56,189.83,9851.0,185.7102,185.9157,185.495,185.7592,9851.0
2023-03-30 11:00:00,189.7,189.7,188.75,188.87,9894.0,185.632,185.632,184.7023,184.8198,9894.0
2023-03-30 11:30:00,188.79,189.46,188.55,188.78,11391.0,184.7415,185.3971,184.5066,184.7317,11391.0
2023-03-30 12:00:00,188.73,189.01,188.69,188.87,10038.0,184.6828,184.9568,184.6436,184.8198,10038.0
2023-03-30 12:30:00,188.89,188.9,188.12,188.39,10056.0,184.8393,184.8491,184.0858,184.3501,10056.0
2023-03-30 13:00:00,188.42,188.61,187.87,187.88,7560.0,184.3794,184.5653,183.8412,183.851,7560.0
2023-03-30 13:30:00,187.87,187.97,187.51,187.96,8468.0,183.8412,183.9391,183.4889,183.9293,8468.0
2023-03-30 14:00:00,188.09,189.17,188.04,189.09,12861.0,184.0565,185.1133,184.0076,185.035,12861.0
2023-03-30 14:30:00,188.96,189.02,188.33,188.65,9541.0,184.9078,184.9665,184.2913,184.6045,9541.0
2023-03-30 15:00:00,188.67,188.8,188.35,188.77,7510.0,184.6241,184.7513,184.3109,184.7219,7510.0
2023-03-30 15:30:00,188.78,189.0,188.37,188.84,27651.0,184.7317,184.947,184.3305,184.7904,27651.0
2023-03-31 09:30:00,190.15,191.39,189.4,190.4,14851.0,186.0723,187.2857,185.3384,186.317,14851.0
2023-03-31 10:00:00,190.4,190.65,189.93,190.32,2489.0,186.317,186.5616,185.857,186.2387,2489.0
2023-03-31 10:30:00,190.24,190.4,190.14,190.27,3647.0,186.1604,186.317,186.0625,186.1897,3647.0
2023-03-31 11:00:00,190.13,190.9,190.07,190.77,3746.0,186.0527,186.8062,185.994,186.679,3746.0
2023-03-31 11:30:00,190.66,190.89,190.52,190.8,2219.0,186.5714,186.7964,186.4344,186.7084,2219.0
2023-03-31 12:00:00,190.86,191.06,190.78,190.91,3825.0,186.7671,186.9628,186.6888,186.816,3825.0
2023-03-31 12:30:00,190.77,190.77,190.32,190.72,3438.0,186.679,186.679,186.2387,186.6301,3438.0
2023-03-31 13:00:00,190.59,190.74,190.33,190.58,2394.0,186.5029,186.6497,186.2485,186.4931,2394.0
2023-03-31 13:30:00,190.45,190.72,190.19,190.67,2916.0,186.3659,186.6301,186.1115,186.5812,2916.0
2023-03-31 14:00:00,190.73,191.22,190.44,190.44,10068.0,186.6399,187.1194,186.3561,186.3561,10068.0
2023-03-31 14:30:00,190.32,190.71,190.28,190.6,7119.0,186.2387,186.6203,186.1995,186.5127,7119.0
2023-03-31 15:00:00,190.67,191.28,190.6,191.12,15400.0,186.5812,187.1781,186.5127,187.0215,15400.0
2023-03-31 15:30:00,191.21,191.36,190.8,191.22,53588.0,187.1096,187.2564,186.7084,187.1194,53588.0
2023-04-03 09:30:00,190.73,191.48,188.67,189.29,11325.0,186.6399,187.3738,184.6241,185.2308,11325.0
2023-04-03 10:00:00,189.51,190.12,189.38,189.65,14904.0,185.446,186.043,185.3188,185.583,14904.0
2023-04-03 10:30:00,189.69,189.77,189.04,189.16,15867.0,185.6222,185.7005,184.9861,185.1035,15867.0
2023-04-03 11:00:00,189.4,189.77,189.34,189.62,4660.0,185.3384,185.7005,185.2797,185.5537,4660.0
2023-04-03 11:30:00,189.47,190.02,189.35,189.98,10864.0,185.4069,185.9451,185.2895,185.906,10864.0
2023-04-03 12:00:00,190.01,190.79,190.01,190.65,6674.0,185.9353,186.6986,185.9353,186.5616,6674.0
2023-04-03 12:30:00,190.7,190.81,189.62,189.81,16481.0,186.6105,186.7182,185.5537,185.7396,16481.0
2023-04-03 13:00:00,189.75,190.58,189.71,189.93,8132.0,185.6809,186.4931,185.6417,185.857,8132.0
2023-04-03 13:30:00,189.92,190.15,189.27,189.46,7610.0,185.8472,186.0723,185.2112,185.3971,7610.0
2023-04-03 14:00:00,189.48,189.88,189.34,189.67,9842.0,185.4167,185.8081,185.2797,185.6026,9842.0
2023-04-03 14:30:00,189.71,190.09,189.32,189.47,20060.0,185.6417,186.0136,185.2601,185.4069,20060.0
2023-04-03 15:00:00,189.56,190.03,189.4,189.73,9141.0,185.495,185.9549,185.3384,185.6613,9141.0
2023-04-03 15:30:00,189.68,190.63,189.68,190.46,109699.0,185.6124,186.542,185.6124,186.3757,109699.0
2023-04-04 09:30:00,191.27,192.3,190.21,192.24,12826.0,187.1683,188.1762,186.131,188.1175,12826.0
2023-04-04 10:00:00,192.2,192.76,191.78,191.86,12236.0,188.0784,188.6263,187.6674,187.7456,12236.0
2023-04-04 10:30:00,191.96,192.38,191.4,191.5,8224.0,187.8435,188.2545,187.2955,187.3934,8224.0
2023-04-04 11:00:00,191.34,191.56,190.88,191.42,9939.0,187.2368,187.4521,186.7867,187.3151,9939.0
2023-04-04 11:30:00,191.43,191.72,191.15,191.15,7553.0,187.3249,187.6086,187.0509,187.0509,7553.0
2023-04-04 12:00:00,191.2,191.6,191.14,191.59,4951.0,187.0998,187.4912,187.0411,187.4814,4951.0
2023-04-04 12:30:00,191.59,191.62,191.2,191.3,7883.0,187.4814,187.5108,187.0998,187.1977,7883.0
2023-04-04 13:00:00,191.4,192.13,191.4,192.13,3943.0,187.2955,188.0099,187.2955,188.0099,3943.0
2023-04-04 13:30:00,192.13,192.15,191.67,191.79,7951.0,188.0099,188.0294,187.5597,187.6771,7951.0
2023-04-04 14:00:00,191.7,192.08,191.35,191.49,5675.0,187.5891,187.9609,187.2466,187.3836,5675.0
2023-04-04 14:30:00,191.34,191.64,191.21,191.21,6023.0,187.2368,187.5304,187.1096,187.1096,6023.0
2023-04-04 15:00:00,191.16,191.88,191.16,191.43,14455.0,187.0607,187.7652,187.0607,187.3249,14455.0
2023-04-04 15:30:00,191.5,191.57,191.04,191.27,36634.0,187.3934,187.4619,186.9432,187.1683,36634.0
2023-04-05 09:30:00,191.25,192.72,189.91,192.42,15230.0,187.1487,188.5872,185.8375,188.2936,15230.0
2023-04-05 10:00:00,192.26,193.3,192.12,192.59,11631.0,188.1371,189.1548,188.0001,188.46,11631.0
2023-04-05 10:30:00,192.83,193.0,192.18,192.47,3070.0,188.6948,188.8612,188.0588,188.3426,3070.0
2023-04-05 11:00:00,192.43,193.36,192.41,193.36,3763.0,188.3034,189.2135,188.2838,189.2135,3763.0
2023-04-05 11:30:00,193.23,193.5,192.72,192.72,4284.0,189.0863,189.3505,188.5872,188.5872,4284.0
2023-04-05 12:00:00,192.71,192.89,192.4,192.4,9549.0,188.5774,188.7536,188.2741,188.2741,9549.0
2023-04-05 12:30:00,192.53,192.9,192.42,192.42,2174.0,188.4013,188.7633,188.2936,188.2936,2174.0
2023-04-05 13:00:00,192.25,192.44,191.82,191.92,4264.0,188.1273,188.3132,187.7065,187.8044,4264.0
2023-04-05 13:30:00,192.02,192.68,191.99,192.68,4968.0,187.9022,188.5481,187.8729,188.5481,4968.0
2023-04-05 14:00:00,192.76,192.86,192.6,192.66,3653.0,188.6263,188.7242,188.4698,188.5285,3653.0
2023-04-05 14:30:00,192.75,192.85,192.41,192.44,2963.0,188.6166,188.7144,188.2838,188.3132,2963.0
2023-04-05 15:00:00,192.39,192.65,192.29,192.38,5682.0,188.2643,188.5187,188.1664,188.2545,5682.0
2023-04-05 15:30:00,192.39,192.66,192.12,192.22,32944.0,188.2643,188.5285,188.0001,188.0979,32944.0
2023-04-06 09:30:00,192.51,192.51,191.03,191.83,8770.0,188.3817,188.3817,186.9334,187.7163,8770.0
2023-04-06 10:00:00,191.77,192.01,191.61,191.99,2701.0,187.6576,187.8924,187.501,187.8729,2701.0
2023-04-06 10:30:00,192.11,192.39,191.64,191.65,4289.0,187.9903,188.2643,187.5304,187.5401,4289.0
2023-04-06 11:00:00,191.76,192.34,191.76,191.99,4970.0,187.6478,188.2153,187.6478,187.8729,4970.0
2023-04-06 11:30:00,191.99,192.43,191.98,192.41,3440.0,187.8729,188.3034,187.8631,188.2838,3440.0
2023-04-06 12:00:00,192.42,192.58,192.28,192.52,4965.0,188.2936,188.4502,188.1566,188.3915,4965.0
2023-04-06 12:30:00,192.59,193.22,192.55,193.02,5600.0,188.46,189.0765,188.4208,188.8808,5600.0
2023-04-06 13:00:00,192.98,193.17,192.91,193.0,6049.0,188.8416,189.0276,188.7731,188.8612,6049.0
2023-04-06 13:30:00,193.04,193.04,192.46,192.46,6076.0,188.9003,188.9003,188.3328,188.3328,6076.0
2023-04-06 14:00:00,192.44,193.18,192.44,193.18,4357.0,188.3132,189.0373,188.3132,189.0373,4357.0
2023-04-06 14:30:00,193.06,193.11,192.75,192.77,6228.0,188.9199,188.9688,188.6166,188.6361,6228.0
2023-04-06 15:00:00,192.92,192.99,192.49,192.65,4524.0,188.7829,188.8514,188.3621,188.5187,4524.0
2023-04-06 15:30:00,192.71,193.31,192.68,193.02,23951.0,188.5774,189.1645,188.5481,188.8808,23951.0
2023-04-10 09:30:00,191.99,192.19,191.22,191.5,4679.0,187.8729,188.0686,187.1194,187.3934,4679.0
2023-04-10 10:00:00,191.43,192.15,191.43,191.66,3105.0,187.3249,188.0294,187.3249,187.5499,3105.0
2023-04-10 10:30:00,192.01,192.31,191.85,191.85,2439.0,187.8924,188.186,187.7359,187.7359,2439.0
2023-04-10 11:00:00,191.75,191.75,191.2,191.4,2207.0,187.638,187.638,187.0998,187.2955,2207.0
2023-04-10 11:30:00,191.49,191.49,190.45,190.56,6834.0,187.3836,187.3836,186.3659,186.4735,6834.0
2023-04-10 12:00:00,190.48,190.67,190.15,190.55,3020.0,186.3952,186.5812,186.0723,186.4637,3020.0
2023-04-10 12:30:00,190.61,191.41,190.6,191.25,5779.0,186.5224,187.3053,186.5127,187.1487,5779.0
2023-04-10 13:00:00,191.27,191.62,191.21,191.29,11135.0,187.1683,187.5108,187.1096,187.1879,11135.0
2023-04-10 13:30:00,191.25,191.46,190.95,191.36,5423.0,187.1487,187.3542,186.8552,187.2564,5423.0
2023-04-10 14:00:00,191.26,191.6,191.18,191.6,4996.0,187.1585,187.4912,187.0802,187.4912,4996.0
2023-04-10 14:30:00,191.68,191.7,191.42,191.63,3604.0,187.5695,187.5891,187.3151,187.5206,3604.0
2023-04-10 15:00:00,191.75,192.05,191.42,191.63,17511.0,187.638,187.9316,187.3151,187.5206,17511.0
2023-04-10 15:30:00,191.52,192.28,191.52,192.28,49975.0,187.4129,188.1566,187.4129,188.1566,49975.0
2023-04-11 09:30:00,193.63,194.73,193.25,194.47,9986.0,189.4777,190.5541,189.1058,190.2997,9986.0
2023-04-11 10:00:00,194.49,194.73,194.28,194.69,6727.0,190.3192,190.5541,190.1137,190.515,6727.0
2023-04-11 10:30:00,194.8,194.99,194.3,194.54,10223.0,190.6226,190.8085,190.1333,190.3682,10223.0
2023-04-11 11:00:00,194.67,194.84,194.42,194.7,9774.0,190.4954,190.6617,190.2507,190.5247,9774.0
2023-04-11 11:30:00,194.75,194.92,194.49,194.6,5665.0,190.5737,190.74,190.3192,190.4269,5665.0
2023-04-11 12:00:00,194.66,195.19,194.65,195.18,4541.0,190.4856,191.0042,190.4758,190.9944,4541.0
2023-04-11 12:30:00,195.16,195.16,194.88,194.98,2887.0,190.9749,190.9749,190.7009,190.7987,2887.0
2023-04-11 13:00:00,194.95,195.0,194.73,194.96,5476.0,190.7694,190.8183,190.5541,190.7792,5476.0
2023-04-11 13:30:00,194.94,195.37,194.94,195.37,5620.0,190.7596,191.1804,190.7596,191.1804,5620.0
2023-04-11 14:00:00,195.39,195.48,195.3,195.46,7467.0,191.1999,191.288,191.1119,191.2684,7467.0
2023-04-11 14:30:00,195.57,195.71,195.44,195.6,6628.0,191.3761,191.5131,191.2489,191.4054,6628.0
2023-04-11 15:00:00,195.52,195.63,195.41,195.48,4483.0,191.3272,191.4348,191.2195,191.288,4483.0
2023-04-11 15:30:00,195.54,195.67,195.12,195.4,29813.0,191.3467,191.4739,190.9357,191.2097,29813.0
2023-04-12 09:30:00,197.03,197.34,195.37,196.06,8601.0,192.8048,193.1081,191.1804,191.8556,8601.0
2023-04-12 10:00:00,195.99,196.33,195.6,195.78,13556.0,191.7871,192.1198,191.4054,191.5816,13556.0
2023-04-12 10:30:00,195.83,195.91,194.88,195.0,12484.0,191.6305,191.7088,190.7009,190.8183,12484.0
2023-04-12 11:00:00,194.97,195.01,194.14,194.35,5833.0,190.789,190.8281,189.9767,190.1822,5833.0
2023-04-12 11:30:00,194.46,194.86,194.43,194.66,5020.0,190.2899,190.6813,190.2605,190.4856,5020.0
2023-04-12 12:00:00,194.68,195.08,194.6,194.62,5206.0,190.5052,190.8966,190.4269,190.4465,5206.0
2023-04-12 12:30:00,194.61,195.1,194.59,195.09,3724.0,190.4367,190.9162,190.4171,190.9064,3724.0
2023-04-12 13:00:00,194.92,195.3,194.41,195.3,28250.0,190.74,191.1119,190.241,191.1119,28250.0
2023-04-12 13:30:00,195.36,195.4,194.55,194.7,11828.0,191.1706,191.2097,190.378,190.5247,11828.0
2023-04-12 14:00:00,194.81,195.22,194.0,194.01,8702.0,190.6324,191.0336,189.8398,189.8495,8702.0
2023-04-12 14:30:00,194.02,194.02,193.3,193.74,14728.0,189.8593,189.8593,189.1548,189.5853,14728.0
2023-04-12 15:00:00,193.74,193.85,193.21,193.43,16823.0,189.5853,189.693,189.0667,189.282,16823.0
2023-04-12 15:30:00,193.42,193.85,192.93,193.54,44357.0,189.2722,189.693,188.7927,189.3896,44357.0
2023-04-13 09:30:00,194.27,194.36,193.29,194.06,7014.0,190.104,190.192,189.145,189.8985,7014.0
2023-04-13 10:00:00,194.17,194.65,194.02,194.53,38672.0,190.0061,190.4758,189.8593,190.3584,38672.0
2023-04-13 10:30:00,194.55,194.76,194.2,194.52,12523.0,190.378,190.5835,190.0355,190.3486,12523.0
2023-04-13 11:00:00,194.52,194.69,194.03,194.43,9169.0,190.3486,190.515,189.8691,190.2605,9169.0
2023-04-13 11:30:00,194.34,194.49,193.99,194.27,8454.0,190.1725,190.3192,189.83,190.104,8454.0
2023-04-13 12:00:00,194.37,194.68,194.36,194.44,4135.0,190.2018,190.5052,190.192,190.2703,4135.0
2023-04-13 12:30:00,194.39,194.61,194.28,194.61,3935.0,190.2214,190.4367,190.1137,190.4367,3935.0
2023-04-13 13:00:00,194.49,194.55,194.23,194.31,6418.0,190.3192,190.378,190.0648,190.1431,6418.0
2023-04-13 13:30:00,194.41,194.67,194.35,194.67,27958.0,190.241,190.4954,190.1822,190.4954,27958.0
2023-04-13 14:00:00,194.57,195.39,194.57,195.15,8851.0,190.3975,191.1999,190.3975,190.9651,8851.0
2023-04-13 14:30:00,195.19,195.37,194.98,195.31,7890.0,191.0042,191.1804,190.7987,191.1217,7890.0
2023-04-13 15:00:00,195.3,195.3,194.78,195.0,10437.0,191.1119,191.1119,190.603,190.8183,10437.0
2023-04-13 15:30:00,195.08,195.32,194.94,195.12,35416.0,190.8966,191.1314,190.7596,190.9357,35416.0
2023-04-14 09:30:00,190.52,190.52,186.73,188.06,52068.0,186.4344,186.4344,182.7257,184.0271,52068.0
2023-04-14 10:00:00,187.66,188.55,186.94,187.45,29219.0,183.6357,184.5066,182.9311,183.4302,29219.0
2023-04-14 10:30:00,187.43,188.13,186.31,186.36,14292.0,183.4106,184.0956,182.3147,182.3636,14292.0
2023-04-14 11:00:00,186.57,186.57,185.09,185.81,17437.0,182.5691,182.5691,181.1208,181.8254,17437.0
2023-04-14 11:30:00,186.13,186.33,185.93,186.26,8185.0,182.1385,182.3342,181.9428,182.2657,8185.0
2023-04-14 12:00:00,186.5,186.57,185.73,185.76,7967.0,182.5006,182.5691,181.7471,181.7765,7967.0
2023-04-14 12:30:00,185.77,185.81,184.89,185.64,12643.0,181.7862,181.8254,180.9251,181.659,12643.0
2023-04-14 13:00:00,185.67,186.32,185.67,186.32,8867.0,181.6884,182.3244,181.6884,182.3244,8867.0
2023-04-14 13:30:00,186.27,186.49,185.8,186.33,18668.0,182.2755,182.4908,181.8156,182.3342,18668.0
2023-04-14 14:00:00,186.23,186.51,185.65,186.47,21020.0,182.2364,182.5104,181.6688,182.4712,21020.0
2023-04-14 14:30:00,186.48,186.86,186.26,186.48,8618.0,182.481,182.8529,182.2657,182.481,8618.0
2023-04-14 15:00:00,186.37,186.39,185.61,186.06,11685.0,182.3734,182.3929,181.6297,182.07,11685.0
2023-04-14 15:30:00,186.02,186.64,185.96,186.53,48986.0,182.0309,182.6376,181.9722,182.5299,48986.0
2023-04-17 09:30:00,187.2,187.2,186.44,186.75,9383.0,183.1856,183.1856,182.4419,182.7452,9383.0
2023-04-17 10:00:00,186.82,187.97,186.82,187.77,7636.0,182.8137,183.9391,182.8137,183.7434,7636.0
2023-04-17 10:30:00,187.83,188.11,186.71,186.71,9153.0,183.8021,184.0761,182.7061,182.7061,9153.0
2023-04-17 11:00:00,186.92,187.21,186.8,186.95,9097.0,182.9116,183.1954,182.7942,182.9409,9097.0
2023-04-17 11:30:00,186.77,187.48,186.38,187.2,13179.0,182.7648,183.4596,182.3832,183.1856,13179.0
2023-04-17 12:00:00,187.03,187.26,186.85,187.01,11388.0,183.0192,183.2443,182.8431,182.9996,11388.0
2023-04-17 12:30:00,187.12,187.94,187.05,187.38,5093.0,183.1073,183.9097,183.0388,183.3617,5093.0
2023-04-17 13:00:00,187.4,187.4,186.99,187.38,8587.0,183.3813,183.3813,182.9801,183.3617,8587.0
2023-04-17 13:30:00,187.31,187.68,187.31,187.55,12588.0,183.2932,183.6553,183.2932,183.5281,12588.0
2023-04-17 14:00:00,187.48,187.63,186.62,187.05,30767.0,183.4596,183.6064,182.618,183.0388,30767.0
2023-04-17 14:30:00,187.16,187.91,187.16,187.91,5350.0,183.1464,183.8803,183.1464,183.8803,5350.0
2023-04-17 15:00:00,187.91,188.15,187.82,188.09,9359.0,183.8803,184.1152,183.7923,184.0565,9359.0
2023-04-17 15:30:00,188.12,188.2,187.8,188.15,55681.0,184.0858,184.1641,183.7727,184.1152,55681.0
2023-04-18 09:30:00,188.94,188.94,187.19,187.19,17314.0,184.8883,184.8883,183.1758,183.1758,17314.0
2023-04-18 10:00:00,187.06,187.53,185.99,186.0,12254.0,183.0486,183.5085,182.0015,182.0113,12254.0
2023-04-18 10:30:00,185.81,185.81,184.14,184.53,23689.0,181.8254,181.8254,180.1912,180.5728,23689.0
2023-04-18 11:00:00,184.53,184.78,183.88,183.98,6005.0,180.5728,180.8175,179.9368,180.0346,6005.0
2023-04-18 11:30:00,184.07,184.13,183.14,183.37,6599.0,180.1227,180.1814,179.2126,179.4377,6599.0
2023-04-18 12:00:00,183.57,184.07,183.57,183.83,7537.0,179.6334,180.1227,179.6334,179.8878,7537.0
2023-04-18 12:30:00,183.84,183.84,183.12,183.12,4572.0,179.8976,179.8976,179.1931,179.1931,4572.0
2023-04-18 13:00:00,183.08,183.61,182.88,183.05,7865.0,179.1539,179.6726,178.9582,179.1246,7865.0
2023-04-18 13:30:00,183.02,183.77,182.92,183.44,23590.0,179.0952,179.8291,178.9974,179.5062,23590.0
2023-04-18 14:00:00,183.64,183.87,183.3,183.65,8530.0,179.7019,179.927,179.3692,179.7117,8530.0
2023-04-18 14:30:00,183.61,183.67,182.93,183.31,17266.0,179.6726,179.7313,179.0071,179.379,17266.0
2023-04-18 15:00:00,183.45,183.53,182.85,182.87,18339.0,179.516,179.5943,178.9289,178.9484,18339.0
2023-04-18 15:30:00,182.88,184.01,182.72,183.73,82107.0,178.9582,180.064,178.8016,179.79,82107.0
2023-04-19 09:30:00,184.0,184.59,182.6,184.45,22467.0,180.0542,180.6315,178.6842,180.4945,22467.0
2023-04-19 10:00:00,184.46,184.67,183.5,183.79,77312.0,180.5043,180.7098,179.5649,179.8487,77312.0
2023-04-19 10:30:00,183.8,184.72,183.79,183.9,26915.0,179.8585,180.7588,179.8487,179.9563,26915.0
2023-04-19 11:00:00,183.89,184.83,183.78,184.72,12125.0,179.9466,180.8664,179.8389,180.7588,12125.0
2023-04-19 11:30:00,185.0,185.19,184.72,185.18,12255.0,181.0328,181.2187,180.7588,181.2089,12255.0
2023-04-19 12:00:00,185.19,185.46,185.14,185.37,11341.0,181.2187,181.4829,181.1698,181.3948,11341.0
2023-04-19 12:30:00,185.37,185.52,185.18,185.31,17091.0,181.3948,181.5416,181.2089,181.3361,17091.0
2023-04-19 13:00:00,185.31,185.78,185.22,185.5,15167.0,181.3361,181.796,181.248,181.522,15167.0
2023-04-19 13:30:00,185.49,186.47,185.49,186.34,6251.0,181.5122,182.4712,181.5122,182.344,6251.0
2023-04-19 14:00:00,186.4,186.4,185.84,185.99,12055.0,182.4027,182.4027,181.8547,182.0015,12055.0
2023-04-19 14:30:00,185.99,186.2,185.9,186.18,9618.0,182.0015,182.207,181.9135,182.1874,9618.0
2023-04-19 15:00:00,186.2,186.63,186.06,186.47,11297.0,182.207,182.6278,182.07,182.4712,11297.0
2023-04-19 15:30:00,186.43,186.79,186.02,186.77,78559.0,182.4321,182.7844,182.0309,182.7648,78559.0
2023-04-20 09:30:00,186.17,186.23,183.71,184.22,8679.0,182.1777,182.2364,179.7704,180.2695,8679.0
2023-04-20 10:00:00,184.57,185.67,184.37,185.37,7968.0,180.612,181.6884,180.4163,181.3948,7968.0
2023-04-20 10:30:00,185.18,185.66,185.16,185.46,12975.0,181.2089,181.6786,181.1893,181.4829,12975.0
2023-04-20 11:00:00,185.52,185.61,185.1,185.26,4906.0,181.5416,181.6297,181.1306,181.2872,4906.0
2023-04-20 11:30:00,185.31,185.99,185.28,185.99,10859.0,181.3361,182.0015,181.3067,182.0015,10859.0
2023-04-20 12:00:00,185.77,185.99,185.49,185.64,16140.0,181.7862,182.0015,181.5122,181.659,16140.0
2023-04-20 12:30:00,185.59,186.07,185.59,185.85,4317.0,181.6101,182.0798,181.6101,181.8645,4317.0
2023-04-20 13:00:00,185.76,185.89,185.76,185.89,5867.0,181.7765,181.9037,181.7765,181.9037,5867.0
2023-04-20 13:30:00,185.85,185.91,185.41,185.44,8433.0,181.8645,181.9232,181.434,181.4633,8433.0
2023-04-20 14:00:00,185.5,185.85,185.33,185.53,17774.0,181.522,181.8645,181.3557,181.5514,17774.0
2023-04-20 14:30:00,185.59,186.04,185.47,185.78,15222.0,181.6101,182.0505,181.4927,181.796,15222.0
2023-04-20 15:00:00,185.85,185.85,185.18,185.18,5376.0,181.8645,181.8645,181.2089,181.2089,5376.0
2023-04-20 15:30:00,185.23,185.86,185.13,185.46,27283.0,181.2578,181.8743,181.16,181.4829,27283.0
2023-04-21 09:30:00,186.86,187.56,186.24,187.56,21979.0,182.8529,183.5379,182.2462,183.5379,21979.0
2023-04-21 10:00:00,187.51,188.44,187.43,187.61,7625.0,183.4889,184.399,183.4106,183.5868,7625.0
2023-04-21 10:30:00,187.47,187.47,185.88,185.9,10166.0,183.4498,183.4498,181.8939,181.9135,10166.0
2023-04-21 11:00:00,185.89,186.63,185.8,185.82,11105.0,181.9037,182.6278,181.8156,181.8352,11105.0
2023-04-21 11:30:00,185.83,186.18,185.57,185.96,9433.0,181.845,182.1874,181.5905,181.9722,9433.0
2023-04-21 12:00:00,185.84,186.6,185.84,186.39,2797.0,181.8547,182.5984,181.8547,182.3929,2797.0
2023-04-21 12:30:00,186.27,186.41,186.05,186.22,6400.0,182.2755,182.4125,182.0602,182.2266,6400.0
2023-04-21 13:00:00,186.25,186.29,185.82,185.86,4087.0,182.2559,182.2951,181.8352,181.8743,4087.0
2023-04-21 13:30:00,185.93,186.47,185.93,186.46,7431.0,181.9428,182.4712,181.9428,182.4614,7431.0
2023-04-21 14:00:00,186.49,186.94,186.49,186.73,4068.0,182.4908,182.9311,182.4908,182.7257,4068.0
2023-04-21 14:30:00,186.81,187.17,186.76,186.94,5486.0,182.8039,183.1562,182.755,182.9311,5486.0
2023-04-21 15:00:00,187.03,187.14,186.43,186.55,19207.0,183.0192,183.1269,182.4321,182.5495,19207.0
2023-04-21 15:30:00,186.69,187.27,186.12,187.07,56311.0,182.6865,183.2541,182.1287,183.0584,56311.0
2023-04-24 09:30:00,188.15,188.74,187.19,187.37,11917.0,184.1152,184.6925,183.1758,183.3519,11917.0
2023-04-24 10:00:00,187.51,188.33,187.51,188.33,3179.0,183.4889,184.2913,183.4889,184.2913,3179.0
2023-04-24 10:30:00,188.36,188.37,187.51,187.51,6588.0,184.3207,184.3305,183.4889,183.4889,6588.0
2023-04-24 11:00:00,187.53,187.63,187.04,187.1,4568.0,183.5085,183.6064,183.029,183.0877,4568.0
2023-04-24 11:30:00,187.19,187.34,186.81,186.81,4068.0,183.1758,183.3226,182.8039,182.8039,4068.0
2023-04-24 12:00:00,186.83,187.08,186.61,187.02,7119.0,182.8235,183.0681,182.6082,183.0094,7119.0
2023-04-24 12:30:00,186.94,187.03,186.77,187.02,4616.0,182.9311,183.0192,182.7648,183.0094,4616.0
2023-04-24 13:00:00,186.96,187.05,186.76,186.98,4686.0,182.9507,183.0388,182.755,182.9703,4686.0
2023-04-24 13:30:00,187.13,187.13,186.71,186.71,5655.0,183.1171,183.1171,182.7061,182.7061,5655.0
2023-04-24 14:00:00,186.8,187.09,186.68,186.92,9482.0,182.7942,183.0779,182.6767,182.9116,9482.0
2023-04-24 14:30:00,186.88,186.88,186.43,186.52,6192.0,182.8724,182.8724,182.4321,182.5202,6192.0
2023-04-24 15:00:00,186.49,186.71,186.45,186.66,4664.0,182.4908,182.7061,182.4517,182.6572,4664.0
2023-04-24 15:30:00,186.7,187.59,186.67,187.53,35764.0,182.6963,183.5672,182.6669,183.5085,35764.0
2023-04-25 09:30:00,186.5,186.5,184.2,184.29,10484.0,182.5006,182.5006,180.2499,180.338,10484.0
2023-04-25 10:00:00,184.08,184.44,183.8,183.91,11317.0,180.1325,180.4848,179.8585,179.9661,11317.0
2023-04-25 10:30:00,183.71,184.11,183.56,183.78,4392.0,179.7704,180.1618,179.6236,179.8389,4392.0
2023-04-25 11:00:00,183.78,184.36,183.78,184.05,7036.0,179.8389,180.4065,179.8389,180.1031,7036.0
2023-04-25 11:30:00,183.94,184.09,183.66,183.66,5063.0,179.9955,180.1423,179.7215,179.7215,5063.0
2023-04-25 12:00:00,183.79,183.96,183.68,183.71,3073.0,179.8487,180.0151,179.7411,179.7704,3073.0
2023-04-25 12:30:00,183.76,183.87,183.5,183.87,5444.0,179.8193,179.927,179.5649,179.927,5444.0
2023-04-25 13:00:00,183.78,184.28,183.02,183.2,4543.0,179.8389,180.3282,179.0952,179.2714,4543.0
2023-04-25 13:30:00,183.01,183.15,182.9,182.99,3692.0,179.0854,179.2224,178.9778,179.0659,3692.0
2023-04-25 14:00:00,182.9,183.14,182.61,183.14,4947.0,178.9778,179.2126,178.694,179.2126,4947.0
2023-04-25 14:30:00,183.12,183.14,182.33,182.33,6124.0,179.1931,179.2126,178.42,178.42,6124.0
2023-04-25 15:00:00,182.06,182.46,182.04,182.06,8483.0,178.1558,178.5472,178.1362,178.1558,8483.0
2023-04-25 15:30:00,182.08,182.3,181.78,181.85,29596.0,178.1754,178.3907,177.8818,177.9503,29596.0
2023-04-26 09:30:00,180.75,181.33,180.75,181.18,5982.0,176.8739,177.4415,176.8739,177.2947,5982.0
2023-04-26 10:00:00,180.87,181.29,180.54,181.2,6009.0,176.9913,177.4023,176.6684,177.3142,6009.0
2023-04-26 10:30:00,181.39,182.46,181.39,182.46,4088.0,177.5002,178.5472,177.5002,178.5472,4088.0
2023-04-26 11:00:00,182.54,183.23,182.35,183.23,8255.0,178.6255,179.3007,178.4396,179.3007,8255.0
2023-04-26 11:30:00,183.32,183.4,182.38,182.38,4041.0,179.3888,179.4671,178.4689,178.4689,4041.0
2023-04-26 12:00:00,182.53,182.66,182.13,182.14,4245.0,178.6157,178.7429,178.2243,178.2341,4245.0
2023-04-26 12:30:00,182.04,182.53,181.96,182.29,2602.0,178.1362,178.6157,178.0579,178.3809,2602.0
2023-04-26 13:00:00,182.53,183.1,182.41,183.1,4398.0,178.6157,179.1735,178.4983,179.1735,4398.0
2023-04-26 13:30:00,183.02,183.32,182.64,182.7,6633.0,179.0952,179.3888,178.7234,178.7821,6633.0
2023-04-26 14:00:00,182.65,183.26,182.5,183.26,8047.0,178.7331,179.3301,178.5864,179.3301,8047.0
2023-04-26 14:30:00,183.17,183.48,182.79,182.95,10761.0,179.242,179.5453,178.8701,179.0267,10761.0
2023-04-26 15:00:00,183.06,183.57,182.97,183.5,4772.0,179.1344,179.6334,179.0463,179.5649,4772.0
2023-04-26 15:30:00,183.63,183.64,182.8,182.84,30378.0,179.6921,179.7019,178.8799,178.9191,30378.0
2023-04-27 09:30:00,183.16,183.44,182.53,183.43,7641.0,179.2322,179.5062,178.6157,179.4964,7641.0
2023-04-27 10:00:00,183.65,184.19,183.26,183.39,11135.0,179.7117,180.2401,179.3301,179.4573,11135.0
2023-04-27 10:30:00,183.29,183.29,181.78,182.18,6646.0,179.3594,179.3594,177.8818,178.2732,6646.0
2023-04-27 11:00:00,182.02,182.73,181.86,182.54,3141.0,178.1167,178.8114,177.9601,178.6255,3141.0
2023-04-27 11:30:00,182.65,183.59,182.65,183.59,4020.0,178.7331,179.653,178.7331,179.653,4020.0
2023-04-27 12:00:00,183.73,184.3,183.64,184.18,3939.0,179.79,180.3478,179.7019,180.2303,3939.0
2023-04-27 12:30:00,184.32,184.52,184.04,184.39,2746.0,180.3673,180.563,180.0933,180.4358,2746.0
2023-04-27 13:00:00,184.44,184.55,184.28,184.45,2709.0,180.4848,180.5924,180.3282,180.4945,2709.0
2023-04-27 13:30:00,184.46,184.72,184.18,184.18,9657.0,180.5043,180.7588,180.2303,180.2303,9657.0
2023-04-27 14:00:00,184.18,184.42,183.92,184.42,5210.0,180.2303,180.4652,179.9759,180.4652,5210.0
2023-04-27 14:30:00,184.64,185.66,184.56,185.64,18118.0,180.6805,181.6786,180.6022,181.659,18118.0
2023-04-27 15:00:00,185.58,185.82,185.27,185.27,6828.0,181.6003,181.8352,181.297,181.297,6828.0
2023-04-27 15:30:00,185.14,185.92,185.08,185.86,26884.0,181.1698,181.933,181.111,181.8743,26884.0
2023-04-28 09:30:00,186.18,187.16,186.18,187.15,3636.0,182.1874,183.1464,182.1874,183.1366,3636.0
2023-04-28 10:00:00,187.08,188.22,187.07,188.08,7844.0,183.0681,184.1837,183.0584,184.0467,7844.0
2023-04-28 10:30:00,187.93,188.85,187.77,187.99,7438.0,183.8999,184.8002,183.7434,183.9586,7438.0
2023-04-28 11:00:00,188.03,188.89,187.91,188.68,6935.0,183.9978,184.8393,183.8803,184.6338,6935.0
2023-04-28 11:30:00,188.81,189.4,188.78,189.3,4731.0,184.761,185.3384,184.7317,185.2405,4731.0
2023-04-28 12:00:00,189.23,189.28,188.8,188.92,4997.0,185.172,185.221,184.7513,184.8687,4997.0
2023-04-28 12:30:00,188.94,189.39,188.93,189.37,5668.0,184.8883,185.3286,184.8785,185.309,5668.0
2023-04-28 13:00:00,189.5,189.5,189.34,189.34,1697.0,185.4363,185.4363,185.2797,185.2797,1697.0
2023-04-28 13:30:00,189.45,189.76,189.37,189.5,6704.0,185.3873,185.6907,185.309,185.4363,6704.0
2023-04-28 14:00:00,189.66,189.69,188.34,188.34,6529.0,185.5928,185.6222,184.3011,184.3011,6529.0
2023-04-28 14:30:00,188.4,188.7,188.24,188.36,4248.0,184.3598,184.6534,184.2033,184.3207,4248.0
2023-04-28 15:00:00,188.47,188.76,187.99,188.05,5720.0,184.4283,184.7121,183.9586,184.0173,5720.0
2023-04-28 15:30:00,188.09,188.63,187.92,188.56,26109.0,184.0565,184.5849,183.8901,184.5164,26109.0
2023-05-01 09:30:00,188.23,189.7,187.79,189.15,10465.0,184.1935,185.632,183.7629,185.0938,10465.0
2023-05-01 10:00:00,188.88,189.15,188.56,189.0,8495.0,184.8295,185.0938,184.5164,184.947,8495.0
2023-05-01 10:30:00,189.06,190.61,189.06,190.46,7345.0,185.0057,186.5224,185.0057,186.3757,7345.0
2023-05-01 11:00:00,190.63,190.75,189.89,190.05,7735.0,186.542,186.6594,185.8179,185.9745,7735.0
2023-05-01 11:30:00,190.03,190.62,189.5,190.56,15133.0,185.9549,186.5322,185.4363,186.4735,15133.0
2023-05-01 12:00:00,190.7,191.2,190.67,190.84,7190.0,186.6105,187.0998,186.5812,186.7475,7190.0
2023-05-01 12:30:00,190.78,191.06,190.26,190.57,4722.0,186.6888,186.9628,186.18,186.4833,4722.0
2023-05-01 13:00:00,190.62,190.9,190.39,190.7,1852.0,186.5322,186.8062,186.3072,186.6105,1852.0
2023-05-01 13:30:00,190.47,190.51,190.1,190.33,4350.0,186.3855,186.4246,186.0234,186.2485,4350.0
2023-05-01 14:00:00,190.42,190.97,190.42,190.8,7694.0,186.3365,186.8747,186.3365,186.7084,7694.0
2023-05-01 14:30:00,190.81,191.31,190.48,191.26,18048.0,186.7182,187.2074,186.3952,187.1585,18048.0
2023-05-01 15:00:00,191.25,191.39,190.97,191.25,52217.0,187.1487,187.2857,186.8747,187.1487,52217.0
2023-05-01 15:30:00,191.23,192.46,191.17,192.11,91326.0,187.1292,188.3328,187.0704,187.9903,91326.0
2023-05-02 09:30:00,190.68,191.78,190.68,191.78,7096.0,186.5909,187.6674,186.5909,187.6674,7096.0
2023-05-02 10:00:00,191.63,191.63,188.5,188.89,7569.0,187.5206,187.5206,184.4577,184.8393,7569.0
2023-05-02 10:30:00,188.84,189.66,188.63,188.83,4263.0,184.7904,185.5928,184.5849,184.7806,4263.0
2023-05-02 11:00:00,188.56,189.14,188.0,189.14,7027.0,184.5164,185.084,183.9684,185.084,7027.0
2023-05-02 11:30:00,189.13,190.09,188.9,189.72,10560.0,185.0742,186.0136,184.8491,185.6515,10560.0
2023-05-02 12:00:00,189.75,189.75,189.02,189.57,6208.0,185.6809,185.6809,184.9665,185.5048,6208.0
2023-05-02 12:30:00,189.88,190.2,189.76,190.12,5809.0,185.8081,186.1212,185.6907,186.043,5809.0
2023-05-02 13:00:00,190.11,190.59,189.96,190.42,6356.0,186.0332,186.5029,185.8864,186.3365,6356.0
2023-05-02 13:30:00,190.4,190.8,190.0,190.8,7414.0,186.317,186.7084,185.9255,186.7084,7414.0
2023-05-02 14:00:00,190.75,190.8,190.18,190.71,9768.0,186.6594,186.7084,186.1017,186.6203,9768.0
2023-05-02 14:30:00,190.55,191.3,190.54,191.07,11330.0,186.4637,187.1977,186.4539,186.9726,11330.0
2023-05-02 15:00:00,191.11,191.27,190.56,190.74,15177.0,187.0117,187.1683,186.4735,186.6497,15177.0
2023-05-02 15:30:00,190.83,190.92,189.97,190.05,38335.0,186.7377,186.8258,185.8962,185.9745,38335.0
2023-05-03 09:30:00,192.01,192.08,190.43,191.63,6490.0,187.8924,187.9609,186.3463,187.5206,6490.0
2023-05-03 10:00:00,191.33,191.59,190.94,190.94,2519.0,187.227,187.4814,186.8454,186.8454,2519.0
2023-05-03 10:30:00,190.79,190.83,188.65,188.99,15460.0,186.6986,186.7377,184.6045,184.9372,15460.0
2023-05-03 11:00:00,188.92,188.92,187.73,188.39,10544.0,184.8687,184.8687,183.7042,184.3501,10544.0
2023-05-03 11:30:00,188.51,189.0,188.45,188.7,6175.0,184.4675,184.947,184.4088,184.6534,6175.0
2023-05-03 12:00:00,188.67,189.41,188.59,189.18,20899.0,184.6241,185.3482,184.5458,185.1231,20899.0
2023-05-03 12:30:00,189.31,189.47,189.12,189.31,4885.0,185.2503,185.4069,185.0644,185.2503,4885.0
2023-05-03 13:00:00,189.36,190.02,189.36,189.94,2801.0,185.2993,185.9451,185.2993,185.8668,2801.0
2023-05-03 13:30:00,189.98,190.09,189.45,189.46,8840.0,185.906,186.0136,185.3873,185.3971,8840.0
2023-05-03 14:00:00,189.33,189.8,189.06,189.4,11267.0,185.2699,185.7298,185.0057,185.3384,11267.0
2023-05-03 14:30:00,189.23,190.18,188.34,189.46,9639.0,185.172,186.1017,184.3011,185.3971,9639.0
2023-05-03 15:00:00,189.52,189.63,187.36,187.58,13499.0,185.4558,185.5635,183.3421,183.5574,13499.0
2023-05-03 15:30:00,187.45,187.85,187.23,187.85,41976.0,183.4302,183.8216,183.2149,183.8216,41976.0
2023-05-04 09:30:00,190.48,190.48,187.65,188.0,14924.0,186.3952,186.3952,183.6259,183.9684,14924.0
2023-05-04 10:00:00,187.88,187.88,187.1,187.1,8026.0,183.851,183.851,183.0877,183.0877,8026.0
2023-05-04 10:30:00,187.0,187.35,186.76,187.16,13736.0,182.9899,183.3324,182.755,183.1464,13736.0
2023-05-04 11:00:00,187.24,188.36,186.8,187.88,11858.0,183.2247,184.3207,182.7942,183.851,11858.0
2023-05-04 11:30:00,187.95,188.88,187.85,188.79,10209.0,183.9195,184.8295,183.8216,184.7415,10209.0
2023-05-04 12:00:00,188.66,189.42,188.17,189.26,11252.0,184.6143,185.358,184.1348,185.2014,11252.0
2023-05-04 12:30:00,189.46,189.48,188.98,189.33,16667.0,185.3971,185.4167,184.9274,185.2699,16667.0
2023-05-04 13:00:00,189.3,189.81,189.11,189.41,12508.0,185.2405,185.7396,185.0546,185.3482,12508.0
2023-05-04 13:30:00,189.39,189.59,188.38,188.81,13833.0,185.3286,185.5243,184.3403,184.761,13833.0
2023-05-04 14:00:00,188.9,189.0,188.39,188.39,7332.0,184.8491,184.947,184.3501,184.3501,7332.0
2023-05-04 14:30:00,188.25,188.4,187.93,188.23,9678.0,184.2131,184.3598,183.8999,184.1935,9678.0
2023-05-04 15:00:00,188.26,188.97,187.93,188.53,11796.0,184.2228,184.9176,183.8999,184.4871,11796.0
2023-05-04 15:30:00,188.69,189.23,188.43,188.91,66863.0,184.6436,185.172,184.3892,184.8589,66863.0
2023-05-05 09:30:00,190.13,190.56,189.33,189.59,17256.0,186.0527,186.4735,185.2699,185.5243,17256.0
2023-05-05 10:00:00,189.3,189.4,186.95,186.95,12230.0,185.2405,185.3384,182.9409,182.9409,12230.0
2023-05-05 10:30:00,187.03,188.27,186.91,186.91,9553.0,183.0192,184.2326,182.9018,182.9018,9553.0
2023-05-05 11:00:00,186.95,187.1,186.33,186.53,10075.0,182.9409,183.0877,182.3342,182.5299,10075.0
2023-05-05 11:30:00,186.55,186.73,186.03,186.15,7961.0,182.5495,182.7257,182.0407,182.1581,7961.0
2023-05-05 12:00:00,186.14,187.15,186.12,187.14,4213.0,182.1483,183.1366,182.1287,183.1269,4213.0
2023-05-05 12:30:00,187.21,187.73,186.88,187.66,5290.0,183.1954,183.7042,182.8724,183.6357,5290.0
2023-05-05 13:00:00,187.62,188.0,187.4,187.65,7024.0,183.5966,183.9684,183.3813,183.6259,7024.0
2023-05-05 13:30:00,187.78,188.29,187.77,188.14,7588.0,183.7531,184.2522,183.7434,184.1054,7588.0
2023-05-05 14:00:00,188.22,188.69,188.22,188.69,6336.0,184.1837,184.6436,184.1837,184.6436,6336.0
2023-05-05 14:30:00,188.81,189.28,188.75,188.81,7156.0,184.761,185.221,184.7023,184.761,7156.0
2023-05-05 15:00:00,188.8,189.37,188.78,189.28,7852.0,184.7513,185.309,184.7317,185.221,7852.0
2023-05-05 15:30:00,189.35,189.68,188.61,189.16,94281.0,185.2895,185.6124,184.5653,185.1035,94281.0
2023-05-08 09:30:00,188.41,188.41,185.34,185.68,8988.0,184.3696,184.3696,181.3655,181.6982,8988.0
2023-05-08 10:00:00,185.53,187.43,185.53,187.17,9930.0,181.5514,183.4106,181.5514,183.1562,9930.0
2023-05-08 10:30:00,187.18,188.44,186.96,188.44,6174.0,183.166,184.399,182.9507,184.399,6174.0
2023-05-08 11:00:00,188.84,188.84,188.36,188.55,6126.0,184.7904,184.7904,184.3207,184.5066,6126.0
2023-05-08 11:30:00,188.55,188.94,188.4,188.88,7025.0,184.5066,184.8883,184.3598,184.8295,7025.0
2023-05-08 12:00:00,188.94,188.94,187.47,188.36,9175.0,184.8883,184.8883,183.4498,184.3207,9175.0
2023-05-08 12:30:00,188.5,189.03,188.47,188.93,8202.0,184.4577,184.9763,184.4283,184.8785,8202.0
2023-05-08 13:00:00,188.93,189.46,188.67,189.03,4958.0,184.8785,185.3971,184.6241,184.9763,4958.0
2023-05-08 13:30:00,188.94,189.47,188.78,189.2,13368.0,184.8883,185.4069,184.7317,185.1427,13368.0
2023-05-08 14:00:00,189.27,189.34,188.31,188.56,10063.0,185.2112,185.2797,184.2718,184.5164,10063.0
2023-05-08 14:30:00,188.55,189.0,188.33,188.33,15838.0,184.5066,184.947,184.2913,184.2913,15838.0
2023-05-08 15:00:00,188.53,188.76,188.3,188.65,12813.0,184.4871,184.7121,184.262,184.6045,12813.0
2023-05-08 15:30:00,188.69,189.27,188.68,189.0,39082.0,184.6436,185.2112,184.6338,184.947,39082.0
2023-05-09 09:30:00,186.69,186.84,185.22,185.89,12078.0,182.6865,182.8333,181.248,181.9037,12078.0
2023-05-09 10:00:00,186.0,186.72,185.74,186.36,29944.0,182.0113,182.7159,181.7569,182.3636,29944.0
2023-05-09 10:30:00,186.41,187.18,186.41,186.57,11259.0,182.4125,183.166,182.4125,182.5691,11259.0
2023-05-09 11:00:00,186.54,187.54,186.54,187.19,8421.0,182.5397,183.5183,182.5397,183.1758,8421.0
2023-05-09 11:30:00,187.34,187.52,186.7,186.84,15336.0,183.3226,183.4987,182.6963,182.8333,15336.0
2023-05-09 12:00:00,186.84,187.01,186.29,186.31,11318.0,182.8333,182.9996,182.2951,182.3147,11318.0
2023-05-09 12:30:00,186.31,186.58,186.1,186.3,11186.0,182.3147,182.5789,182.1092,182.3049,11186.0
2023-05-09 13:00:00,186.27,186.52,185.76,186.08,9192.0,182.2755,182.5202,181.7765,182.0896,9192.0
2023-05-09 13:30:00,186.13,187.58,186.13,187.38,24431.0,182.1385,183.5574,182.1385,183.3617,24431.0
2023-05-09 14:00:00,187.46,187.46,186.8,187.08,7049.0,183.44,183.44,182.7942,183.0681,7049.0
2023-05-09 14:30:00,187.03,187.12,186.47,186.56,14250.0,183.0192,183.1073,182.4712,182.5593,14250.0
2023-05-09 15:00:00,186.58,186.68,186.08,186.26,15327.0,182.5789,182.6767,182.0896,182.2657,15327.0
2023-05-09 15:30:00,186.25,187.24,186.25,187.17,73192.0,182.2559,183.2247,182.2559,183.1562,73192.0
2023-05-10 09:30:00,188.53,189.2,187.54,187.6,18079.0,184.4871,185.1427,183.5183,183.577,18079.0
2023-05-10 10:00:00,188.14,188.38,187.13,187.74,21039.0,184.1054,184.3403,183.1171,183.714,21039.0
2023-05-10 10:30:00,187.79,188.2,187.06,188.09,18788.0,183.7629,184.1641,183.0486,184.0565,18788.0
2023-05-10 11:00:00,188.2,188.89,188.19,188.71,17595.0,184.1641,184.8393,184.1543,184.6632,17595.0
2023-05-10 11:30:00,188.62,189.05,188.6,188.7,11733.0,184.5751,184.9959,184.5556,184.6534,11733.0
2023-05-10 12:00:00,188.72,189.14,188.56,188.95,4545.0,184.673,185.084,184.5164,184.898,4545.0
2023-05-10 12:30:00,188.96,189.11,188.31,188.4,4977.0,184.9078,185.0546,184.2718,184.3598,4977.0
2023-05-10 13:00:00,188.4,188.59,187.9,188.02,5943.0,184.3598,184.5458,183.8706,183.988,5943.0
2023-05-10 13:30:00,188.0,188.49,187.92,188.24,13254.0,183.9684,184.4479,183.8901,184.2033,13254.0
2023-05-10 14:00:00,188.24,188.67,188.2,188.53,12562.0,184.2033,184.6241,184.1641,184.4871,12562.0
2023-05-10 14:30:00,188.68,189.32,188.59,189.06,8784.0,184.6338,185.2601,184.5458,185.0057,8784.0
2023-05-10 15:00:00,188.94,189.52,188.73,189.34,16690.0,184.8883,185.4558,184.6828,185.2797,16690.0
2023-05-10 15:30:00,189.26,190.07,189.15,189.3,110688.0,185.2014,185.994,185.0938,185.2405,110688.0
2023-05-11 09:30:00,199.49,211.68,198.11,208.11,177983.0,195.212,207.1406,193.8616,203.6472,177983.0
2023-05-11 10:00:00,207.83,210.73,207.52,209.83,99561.0,203.3732,206.211,203.0698,205.3303,99561.0
2023-05-11 10:30:00,209.77,209.87,207.74,209.07,45279.0,205.2716,205.3694,203.2851,204.5866,45279.0
2023-05-11 11:00:00,209.04,209.18,207.91,207.98,34803.0,204.5572,204.6942,203.4515,203.52,34803.0
2023-05-11 11:30:00,208.02,208.59,207.31,208.59,34885.0,203.5591,204.1169,202.8643,204.1169,34885.0
2023-05-11 12:00:00,208.61,209.37,206.97,207.41,47153.0,204.1364,204.8801,202.5316,202.9622,47153.0
2023-05-11 12:30:00,207.34,207.93,206.78,207.33,36931.0,202.8937,203.471,202.3457,202.8839,36931.0
2023-05-11 13:00:00,207.3,207.46,205.08,205.81,43456.0,202.8545,203.0111,200.6821,201.3965,43456.0
2023-05-11 13:30:00,205.72,206.89,205.58,206.89,31013.0,201.3084,202.4533,201.1714,202.4533,31013.0
2023-05-11 14:00:00,206.94,206.98,205.89,206.11,26135.0,202.5023,202.5414,201.4748,201.6901,26135.0
2023-05-11 14:30:00,206.07,207.91,205.44,207.68,30433.0,201.6509,203.4515,201.0344,203.2264,30433.0
2023-05-11 15:00:00,207.73,208.22,206.7,207.33,38489.0,203.2753,203.7548,202.2674,202.8839,38489.0
2023-05-11 15:30:00,207.53,208.15,207.19,208.0,142541.0,203.0796,203.6863,202.7469,203.5395,142541.0
2023-05-12 09:30:00,208.0,208.78,206.8,207.54,44241.0,203.5395,204.3028,202.3653,203.0894,44241.0
2023-05-12 10:00:00,207.25,207.62,206.36,206.65,18458.0,202.8056,203.1677,201.9347,202.2185,18458.0
2023-05-12 10:30:00,206.64,207.42,206.19,207.12,18337.0,202.2087,202.972,201.7683,202.6784,18337.0
2023-05-12 11:00:00,207.32,208.47,207.31,208.18,33495.0,202.8741,203.9994,202.8643,203.7157,33495.0
2023-05-12 11:30:00,208.19,209.57,207.34,209.13,45040.0,203.7255,205.0759,202.8937,204.6453,45040.0
2023-05-12 12:00:00,209.13,209.15,208.42,208.83,14722.0,204.6453,204.6649,203.9505,204.3517,14722.0
2023-05-12 12:30:00,208.79,209.13,208.36,209.13,17698.0,204.3126,204.6453,203.8918,204.6453,17698.0
2023-05-12 13:00:00,209.13,209.43,208.59,209.0,51048.0,204.6453,204.9389,204.1169,204.5181,51048.0
2023-05-12 13:30:00,209.07,209.57,208.68,208.71,23646.0,204.5866,205.0759,204.2049,204.2343,23646.0
2023-05-12 14:00:00,208.87,210.27,208.84,210.05,28173.0,204.3909,205.7608,204.3615,205.5456,28173.0
2023-05-12 14:30:00,209.97,210.23,209.31,210.16,22083.0,205.4673,205.7217,204.8214,205.6532,22083.0
2023-05-12 15:00:00,210.15,210.99,209.62,210.98,21290.0,205.6434,206.4654,205.1248,206.4556,21290.0
2023-05-12 15:30:00,211.09,211.26,210.79,210.84,75180.0,206.5633,206.7296,206.2697,206.3186,75180.0
2023-05-15 09:30:00,211.31,211.32,210.07,210.37,12400.0,206.7785,206.7883,205.5651,205.8587,12400.0
2023-05-15 10:00:00,210.67,212.54,210.65,212.08,27983.0,206.1523,207.9822,206.1327,207.532,27983.0
2023-05-15 10:30:00,211.9,212.12,211.65,212.08,10981.0,207.3559,207.5712,207.1113,207.532,10981.0
2023-05-15 11:00:00,212.06,212.82,211.61,211.97,20933.0,207.5125,208.2562,207.0721,207.4244,20933.0
2023-05-15 11:30:00,211.81,211.99,210.49,210.63,7928.0,207.2678,207.444,205.9761,206.1131,7928.0
2023-05-15 12:00:00,210.46,211.0,210.34,210.92,11306.0,205.9468,206.4752,205.8293,206.3969,11306.0
2023-05-15 12:30:00,210.82,211.3,210.41,211.3,11613.0,206.2991,206.7688,205.8978,206.7688,11613.0
2023-05-15 13:00:00,211.37,211.57,210.99,211.15,10512.0,206.8373,207.033,206.4654,206.622,10512.0
2023-05-15 13:30:00,211.05,211.55,210.42,210.83,9781.0,206.5241,207.0134,205.9076,206.3088,9781.0
2023-05-15 14:00:00,210.98,211.26,210.42,210.42,6595.0,206.4556,206.7296,205.9076,205.9076,6595.0
2023-05-15 14:30:00,210.54,211.01,210.5,210.99,7119.0,206.0251,206.485,205.9859,206.4654,7119.0
2023-05-15 15:00:00,211.02,211.02,210.2,210.29,9566.0,206.4948,206.4948,205.6923,205.7804,9566.0
2023-05-15 15:30:00,210.34,210.85,210.07,210.84,58642.0,205.8293,206.3284,205.5651,206.3186,58642.0
2023-05-16 09:30:00,209.98,210.29,207.92,208.71,16205.0,205.4771,205.7804,203.4612,204.2343,16205.0
2023-05-16 10:00:00,208.61,208.66,207.59,208.1,11055.0,204.1364,204.1854,203.1383,203.6374,11055.0
2023-05-16 10:30:00,208.11,208.34,207.58,207.58,4964.0,203.6472,203.8722,203.1285,203.1285,4964.0
2023-05-16 11:00:00,207.48,207.57,206.73,207.57,5164.0,203.0307,203.1187,202.2968,203.1187,5164.0
2023-05-16 11:30:00,207.49,207.98,206.84,207.5,5320.0,203.0405,203.52,202.4044,203.0502,5320.0
2023-05-16 12:00:00,207.65,208.19,207.56,208.08,6747.0,203.197,203.7255,203.109,203.6178,6747.0
2023-05-16 12:30:00,208.01,208.82,208.01,208.75,4570.0,203.5493,204.3419,203.5493,204.2734,4570.0
2023-05-16 13:00:00,208.8,208.91,208.55,208.73,4541.0,204.3224,204.43,204.0777,204.2539,4541.0
2023-05-16 13:30:00,208.53,208.67,208.27,208.53,4494.0,204.0582,204.1952,203.8037,204.0582,4494.0
2023-05-16 14:00:00,208.45,208.71,208.23,208.61,5419.0,203.9799,204.2343,203.7646,204.1364,5419.0
2023-05-16 14:30:00,208.61,209.3,208.55,209.06,4606.0,204.1364,204.8116,204.0777,204.5768,4606.0
2023-05-16 15:00:00,209.01,209.07,208.27,208.49,7077.0,204.5279,204.5866,203.8037,204.019,7077.0
2023-05-16 15:30:00,208.53,208.58,207.82,207.98,35830.0,204.0582,204.1071,203.3634,203.52,35830.0
2023-05-17 09:30:00,208.12,208.12,205.2,205.34,12363.0,203.657,203.657,200.7996,200.9366,12363.0
2023-05-17 10:00:00,205.45,205.81,204.8,205.46,6238.0,201.0442,201.3965,200.4081,201.054,6238.0
2023-05-17 10:30:00,205.68,206.0,204.97,205.2,7092.0,201.2693,201.5824,200.5745,200.7996,7092.0
2023-05-17 11:00:00,205.14,205.27,204.42,205.1,35393.0,200.7409,200.8681,200.0363,200.7017,35393.0
2023-05-17 11:30:00,205.2,206.0,205.19,205.89,7069.0,200.7996,201.5824,200.7898,201.4748,7069.0
2023-05-17 12:00:00,205.85,206.3,205.64,206.15,7884.0,201.4356,201.876,201.2301,201.7292,7884.0
2023-05-17 12:30:00,206.13,206.69,206.13,206.29,5038.0,201.7096,202.2576,201.7096,201.8662,5038.0
2023-05-17 13:00:00,206.48,207.4,206.48,206.83,8387.0,202.0521,202.9524,202.0521,202.3946,8387.0
2023-05-17 13:30:00,206.8,206.84,206.32,206.53,4977.0,202.3653,202.4044,201.8956,202.1011,4977.0
2023-05-17 14:00:00,206.53,206.61,205.96,205.99,4978.0,202.1011,202.1793,201.5433,201.5726,4978.0
2023-05-17 14:30:00,205.96,206.3,205.76,205.76,5953.0,201.5433,201.876,201.3476,201.3476,5953.0
2023-05-17 15:00:00,205.84,206.32,205.61,205.61,9504.0,201.4258,201.8956,201.2008,201.2008,9504.0
2023-05-17 15:30:00,205.74,205.87,205.32,205.87,55639.0,201.328,201.4552,200.917,201.4552,55639.0
2023-05-18 09:30:00,206.06,206.06,204.69,205.46,19513.0,201.6411,201.6411,200.3005,201.054,19513.0
2023-05-18 10:00:00,205.35,207.12,205.07,206.83,6045.0,200.9464,202.6784,200.6724,202.3946,6045.0
2023-05-18 10:30:00,206.67,207.19,206.59,206.93,2417.0,202.238,202.7469,202.1598,202.4925,2417.0
2023-05-18 11:00:00,207.14,207.22,206.6,206.75,3757.0,202.698,202.7763,202.1695,202.3163,3757.0
2023-05-18 11:30:00,206.53,206.95,206.14,206.14,5620.0,202.1011,202.512,201.7194,201.7194,5620.0
2023-05-18 12:00:00,206.17,206.31,205.73,206.27,3592.0,201.7488,201.8858,201.3182,201.8466,3592.0
2023-05-18 12:30:00,206.25,206.6,205.47,205.8,12715.0,201.8271,202.1695,201.0638,201.3867,12715.0
2023-05-18 13:00:00,205.89,206.33,205.82,205.92,7296.0,201.4748,201.9053,201.4063,201.5041,7296.0
2023-05-18 13:30:00,205.59,205.93,205.17,205.31,4779.0,201.1812,201.5139,200.7702,200.9072,4779.0
2023-05-18 14:00:00,205.32,206.22,205.32,206.06,6067.0,200.917,201.7977,200.917,201.6411,6067.0
2023-05-18 14:30:00,206.01,206.38,206.01,206.3,11998.0,201.5922,201.9543,201.5922,201.876,11998.0
2023-05-18 15:00:00,206.33,207.0,206.24,206.74,6132.0,201.9053,202.561,201.8173,202.3065,6132.0
2023-05-18 15:30:00,206.83,207.07,206.64,206.72,37555.0,202.3946,202.6295,202.2087,202.287,37555.0
2023-05-19 09:30:00,207.91,207.91,205.19,206.4,26277.0,203.4515,203.4515,200.7898,201.9738,26277.0
2023-05-19 10:00:00,206.33,207.02,206.15,206.72,10533.0,201.9053,202.5805,201.7292,202.287,10533.0
2023-05-19 10:30:00,206.85,207.04,206.32,206.66,10803.0,202.4142,202.6001,201.8956,202.2283,10803.0
2023-05-19 11:00:00,206.89,207.0,206.17,206.17,14285.0,202.4533,202.561,201.7488,201.7488,14285.0
2023-05-19 11:30:00,206.14,206.38,205.35,206.33,16743.0,201.7194,201.9543,200.9464,201.9053,16743.0
2023-05-19 12:00:00,206.39,206.44,205.55,205.69,6070.0,201.9641,202.013,201.1421,201.2791,6070.0
2023-05-19 12:30:00,205.84,206.21,205.28,205.84,7905.0,201.4258,201.7879,200.8779,201.4258,7905.0
2023-05-19 13:00:00,205.88,205.93,205.35,205.51,8041.0,201.465,201.5139,200.9464,201.1029,8041.0
2023-05-19 13:30:00,205.48,205.57,204.84,204.93,18847.0,201.0736,201.1616,200.4473,200.5354,18847.0
2023-05-19 14:00:00,204.94,205.13,204.55,204.91,7959.0,200.5451,200.7311,200.1635,200.5158,7959.0
2023-05-19 14:30:00,204.84,205.31,204.76,205.02,10730.0,200.4473,200.9072,200.369,200.6234,10730.0
2023-05-19 15:00:00,204.97,205.3,204.86,204.96,11059.0,200.5745,200.8974,200.4669,200.5647,11059.0
2023-05-19 15:30:00,204.98,205.77,204.97,205.7,40623.0,200.5843,201.3573,200.5745,201.2888,40623.0
2023-05-22 09:30:00,205.52,207.17,205.12,205.86,7190.0,201.1127,202.7273,200.7213,201.4454,7190.0
2023-05-22 10:00:00,206.37,206.77,205.65,206.55,6344.0,201.9445,202.3359,201.2399,202.1206,6344.0
2023-05-22 10:30:00,206.75,207.0,206.23,206.96,5639.0,202.3163,202.561,201.8075,202.5218,5639.0
2023-05-22 11:00:00,207.06,207.48,206.75,207.08,7710.0,202.6197,203.0307,202.3163,202.6393,7710.0
2023-05-22 11:30:00,207.08,207.78,207.07,207.46,5560.0,202.6393,203.3242,202.6295,203.0111,5560.0
2023-05-22 12:00:00,207.68,208.1,207.56,207.56,3979.0,203.2264,203.6374,203.109,203.109,3979.0
2023-05-22 12:30:00,207.55,207.68,207.41,207.67,5307.0,203.0992,203.2264,202.9622,203.2166,5307.0
2023-05-22 13:00:00,207.67,208.08,207.6,207.91,8986.0,203.2166,203.6178,203.1481,203.4515,8986.0
2023-05-22 13:30:00,207.91,208.22,207.77,208.02,4452.0,203.4515,203.7548,203.3145,203.5591,4452.0
2023-05-22 14:00:00,208.18,208.27,207.88,207.9,4689.0,203.7157,203.8037,203.4221,203.4417,4689.0
2023-05-22 14:30:00,208.02,208.08,207.62,207.72,11187.0,203.5591,203.6178,203.1677,203.2655,11187.0
2023-05-22 15:00:00,207.92,207.96,206.94,207.0,10317.0,203.4612,203.5004,202.5023,202.561,10317.0
2023-05-22 15:30:00,206.97,206.98,206.29,206.92,37348.0,202.5316,202.5414,201.8662,202.4827,37348.0
2023-05-23 09:30:00,205.91,206.76,204.62,205.65,9218.0,201.4943,202.3261,200.232,201.2399,9218.0
2023-05-23 10:00:00,205.75,207.11,205.49,206.35,9041.0,201.3378,202.6686,201.0834,201.9249,9041.0
2023-05-23 10:30:00,206.31,206.93,205.73,205.78,8351.0,201.8858,202.4925,201.3182,201.3671,8351.0
2023-05-23 11:00:00,205.92,206.34,205.77,206.15,8811.0,201.5041,201.9151,201.3573,201.7292,8811.0
2023-05-23 11:30:00,206.17,206.48,205.81,205.96,6963.0,201.7488,202.0521,201.3965,201.5433,6963.0
2023-05-23 12:00:00,205.78,205.78,204.04,204.21,6707.0,201.3671,201.3671,199.6644,199.8308,6707.0
2023-05-23 12:30:00,204.16,204.46,203.3,203.38,5534.0,199.7819,200.0754,198.9403,199.0186,5534.0
2023-05-23 13:00:00,203.19,204.0,202.09,202.09,8710.0,198.8327,199.6253,197.7563,197.7563,8710.0
2023-05-23 13:30:00,202.19,202.87,202.02,202.7,9892.0,197.8541,198.5195,197.6878,198.3532,9892.0
2023-05-23 14:00:00,202.68,203.13,202.45,202.98,9934.0,198.3336,198.774,198.1085,198.6272,9934.0
2023-05-23 14:30:00,202.96,203.71,202.96,203.55,9540.0,198.6076,199.3415,198.6076,199.185,9540.0
2023-05-23 15:00:00,203.57,203.57,202.83,203.09,19201.0,199.2045,199.2045,198.4804,198.7348,19201.0
2023-05-23 15:30:00,203.09,203.2,201.77,201.89,94063.0,198.7348,198.8425,197.4431,197.5606,94063.0
2023-05-24 09:30:00,200.72,200.72,198.58,199.88,16156.0,196.4156,196.4156,194.3215,195.5937,16156.0
2023-05-24 10:00:00,199.79,200.14,198.94,199.61,9718.0,195.5056,195.8481,194.6738,195.3294,9718.0
2023-05-24 10:30:00,199.66,199.96,198.64,198.88,6851.0,195.3784,195.6719,194.3802,194.6151,6851.0
2023-05-24 11:00:00,198.88,200.34,198.74,200.11,5287.0,194.6151,196.0438,194.4781,195.8187,5287.0
2023-05-24 11:30:00,200.1,200.19,199.7,199.88,7706.0,195.8089,195.897,195.4175,195.5937,7706.0
2023-05-24 12:00:00,200.06,200.52,199.63,199.64,30769.0,195.7698,196.2199,195.349,195.3588,30769.0
2023-05-24 12:30:00,199.73,200.82,199.73,200.74,3212.0,195.4469,196.5135,195.4469,196.4352,3212.0
2023-05-24 13:00:00,200.73,200.8,200.35,200.8,3833.0,196.4254,196.4939,196.0536,196.4939,3833.0
2023-05-24 13:30:00,200.65,201.39,200.61,201.27,4201.0,196.3471,197.0713,196.308,196.9538,4201.0
2023-05-24 14:00:00,201.34,201.37,200.75,200.84,5811.0,197.0223,197.0517,196.445,196.5331,5811.0
2023-05-24 14:30:00,200.6,201.07,200.6,200.92,3213.0,196.2982,196.7581,196.2982,196.6114,3213.0
2023-05-24 15:00:00,200.93,201.84,200.7,201.6,5873.0,196.6211,197.5116,196.3961,197.2768,5873.0
2023-05-24 15:30:00,201.6,202.11,200.64,200.84,37490.0,197.2768,197.7758,196.3374,196.5331,37490.0
2023-05-25 09:30:00,200.06,201.06,197.83,198.58,14503.0,195.7698,196.7484,193.5876,194.3215,14503.0
2023-05-25 10:00:00,198.58,199.37,198.31,198.44,23645.0,194.3215,195.0946,194.0573,194.1845,23645.0
2023-05-25 10:30:00,198.21,198.33,196.98,197.19,9330.0,193.9595,194.0769,192.7558,192.9613,9330.0
2023-05-25 11:00:00,197.37,198.19,196.63,196.63,20481.0,193.1375,193.9399,192.4134,192.4134,20481.0
2023-05-25 11:30:00,196.74,197.47,196.32,196.96,9950.0,192.521,193.2353,192.11,192.7363,9950.0
2023-05-25 12:00:00,197.04,198.02,196.94,197.65,10736.0,192.8146,193.7735,192.7167,193.4115,10736.0
2023-05-25 12:30:00,197.77,198.05,197.23,197.89,9424.0,193.5289,193.8029,193.0005,193.6463,9424.0
2023-05-25 13:00:00,197.88,199.26,197.85,199.2,8148.0,193.6365,194.987,193.6072,194.9282,8148.0
2023-05-25 13:30:00,199.17,200.04,198.97,199.92,15259.0,194.8989,195.7502,194.7032,195.6328,15259.0
2023-05-25 14:00:00,199.98,201.35,199.98,201.22,22659.0,195.6915,197.0321,195.6915,196.9049,22659.0
2023-05-25 14:30:00,201.25,201.29,200.14,200.34,10706.0,196.9343,196.9734,195.8481,196.0438,10706.0
2023-05-25 15:00:00,200.45,201.03,200.23,201.02,9738.0,196.1514,196.719,195.9362,196.7092,9738.0
2023-05-25 15:30:00,200.92,201.46,200.58,201.26,50846.0,196.6114,197.1398,196.2786,196.9441,50846.0
2023-05-26 09:30:00,201.24,202.78,200.37,202.14,11495.0,196.9245,198.4315,196.0731,197.8052,11495.0
2023-05-26 10:00:00,202.09,202.66,201.34,202.62,17962.0,197.7563,198.314,197.0223,198.2749,17962.0
2023-05-26 10:30:00,202.82,202.82,201.68,202.13,11051.0,198.4706,198.4706,197.3551,197.7954,11051.0
2023-05-26 11:00:00,202.15,202.22,200.04,200.37,15542.0,197.815,197.8835,195.7502,196.0731,15542.0
2023-05-26 11:30:00,200.48,200.48,199.66,200.22,9448.0,196.1808,196.1808,195.3784,195.9264,9448.0
2023-05-26 12:00:00,200.22,200.71,199.75,200.59,6607.0,195.9264,196.4059,195.4664,196.2884,6607.0
2023-05-26 12:30:00,200.62,200.74,199.66,199.83,8712.0,196.3178,196.4352,195.3784,195.5447,8712.0
2023-05-26 13:00:00,200.02,200.14,199.16,199.58,8708.0,195.7307,195.8481,194.8891,195.3001,8708.0
2023-05-26 13:30:00,199.59,199.6,198.83,199.39,9753.0,195.3099,195.3197,194.5662,195.1142,9753.0
2023-05-26 14:00:00,199.39,199.52,198.87,199.41,2836.0,195.1142,195.2414,194.6053,195.1337,2836.0
2023-05-26 14:30:00,199.35,200.23,199.35,200.14,4220.0,195.075,195.9362,195.075,195.8481,4220.0
2023-05-26 15:00:00,200.08,200.31,199.83,199.83,7135.0,195.7894,196.0144,195.5447,195.5447,7135.0
2023-05-26 15:30:00,199.91,200.91,199.91,200.43,25796.0,195.623,196.6016,195.623,196.1319,25796.0
2023-05-30 09:30:00,199.33,201.34,199.33,200.37,8194.0,195.0555,197.0223,195.0555,196.0731,8194.0
2023-05-30 10:00:00,200.16,201.43,200.11,200.86,5897.0,195.8677,197.1104,195.8187,196.5526,5897.0
2023-05-30 10:30:00,200.83,200.98,199.98,200.06,7116.0,196.5233,196.6701,195.6915,195.7698,7116.0
2023-05-30 11:00:00,200.21,200.45,199.56,199.8,5636.0,195.9166,196.1514,195.2805,195.5154,5636.0
2023-05-30 11:30:00,199.91,200.43,199.71,200.36,4996.0,195.623,196.1319,195.4273,196.0634,4996.0
2023-05-30 12:00:00,200.52,201.11,200.1,200.78,5280.0,196.2199,196.7973,195.8089,196.4744,5280.0
2023-05-30 12:30:00,200.65,200.97,200.4,200.41,4515.0,196.3471,196.6603,196.1025,196.1123,4515.0
2023-05-30 13:00:00,199.91,200.19,199.56,199.56,4100.0,195.623,195.897,195.2805,195.2805,4100.0
2023-05-30 13:30:00,199.52,199.62,199.34,199.43,2001.0,195.2414,195.3392,195.0652,195.1533,2001.0
2023-05-30 14:00:00,199.4,199.4,198.82,199.4,5328.0,195.124,195.124,194.5564,195.124,5328.0
2023-05-30 14:30:00,199.45,199.79,199.13,199.61,5312.0,195.1729,195.5056,194.8597,195.3294,5312.0
2023-05-30 15:00:00,199.54,199.87,199.22,199.87,7218.0,195.2609,195.5839,194.9478,195.5839,7218.0
2023-05-30 15:30:00,199.89,200.02,199.39,199.54,23183.0,195.6034,195.7307,195.1142,195.2609,23183.0
2023-05-31 09:30:00,198.97,199.46,197.27,198.04,10123.0,194.7032,195.1827,193.0396,193.7931,10123.0
2023-05-31 10:00:00,197.86,198.56,197.52,197.67,8770.0,193.617,194.302,193.2843,193.431,8770.0
2023-05-31 10:30:00,197.53,197.61,196.57,197.28,11968.0,193.2941,193.3723,192.3546,193.0494,11968.0
2023-05-31 11:00:00,197.3,198.25,197.23,197.71,8056.0,193.069,193.9986,193.0005,193.4702,8056.0
2023-05-31 11:30:00,197.44,197.82,197.26,197.52,4371.0,193.206,193.5778,193.0298,193.2843,4371.0
2023-05-31 12:00:00,197.57,198.15,197.35,198.01,7842.0,193.3332,193.9008,193.1179,193.7638,7842.0
2023-05-31 12:30:00,197.94,199.0,197.94,198.94,10170.0,193.6953,194.7325,193.6953,194.6738,10170.0
2023-05-31 13:00:00,199.02,199.19,198.9,198.99,5134.0,194.7521,194.9185,194.6347,194.7227,5134.0
2023-05-31 13:30:00,199.09,199.58,198.86,199.58,5175.0,194.8206,195.3001,194.5955,195.3001,5175.0
2023-05-31 14:00:00,199.46,199.82,199.27,199.79,5684.0,195.1827,195.5349,194.9967,195.5056,5684.0
2023-05-31 14:30:00,199.71,200.34,199.67,200.2,11699.0,195.4273,196.0438,195.3882,195.9068,11699.0
2023-05-31 15:00:00,200.22,200.27,199.96,200.13,11621.0,195.9264,195.9753,195.6719,195.8383,11621.0
2023-05-31 15:30:00,199.99,200.73,199.47,199.96,104633.0,195.7013,196.4254,195.1924,195.6719,104633.0
2023-06-01 09:30:00,199.84,200.54,199.07,199.53,15347.0,195.5545,196.2395,194.801,195.2512,15347.0
2023-06-01 10:00:00,199.53,202.21,199.36,202.09,17491.0,195.2512,197.8737,195.0848,197.7563,17491.0
2023-06-01 10:30:00,202.06,202.95,200.23,200.97,40860.0,197.7269,198.5978,195.9362,196.6603,40860.0
2023-06-01 11:00:00,200.97,202.13,200.75,200.99,13543.0,196.6603,197.7954,196.445,196.6799,13543.0
2023-06-01 11:30:00,200.86,202.33,200.73,201.91,20355.0,196.5526,197.9911,196.4254,197.5801,20355.0
2023-06-01 12:00:00,201.79,202.08,201.45,202.04,8041.0,197.4627,197.7465,197.13,197.7073,8041.0
2023-06-01 12:30:00,202.05,202.48,201.76,202.14,23278.0,197.7171,198.1379,197.4333,197.8052,23278.0
2023-06-01 13:00:00,202.22,202.62,201.98,202.12,8162.0,197.8835,198.2749,197.6486,197.7856,8162.0
2023-06-01 13:30:00,202.2,202.98,202.16,202.98,11019.0,197.8639,198.6272,197.8248,198.6272,11019.0
2023-06-01 14:00:00,203.0,203.0,202.68,202.98,9288.0,198.6468,198.6468,198.3336,198.6272,9288.0
2023-06-01 14:30:00,203.01,203.48,202.99,203.48,13369.0,198.6565,199.1165,198.637,199.1165,13369.0
2023-06-01 15:00:00,203.48,203.86,203.08,203.08,12169.0,199.1165,199.4883,198.725,198.725,12169.0
2023-06-01 15:30:00,203.06,203.3,202.3,202.5,67660.0,198.7055,198.9403,197.9618,198.1575,67660.0
2023-06-02 09:30:00,203.65,204.45,202.7,203.12,16710.0,199.2828,200.0657,198.3532,198.7642,16710.0
2023-06-02 10:00:00,202.99,204.0,202.58,203.54,11877.0,198.637,199.6253,198.2358,199.1752,11877.0
2023-06-02 10:30:00,203.43,204.75,203.43,204.75,22372.0,199.0675,200.3592,199.0675,200.3592,22372.0
2023-06-02 11:00:00,204.85,205.56,204.6,205.56,14371.0,200.4571,201.1519,200.2124,201.1519,14371.0
2023-06-02 11:30:00,205.49,206.14,205.48,205.92,16439.0,201.0834,201.7194,201.0736,201.5041,16439.0
2023-06-02 12:00:00,206.01,206.1,205.47,205.63,12658.0,201.5922,201.6803,201.0638,201.2204,12658.0
2023-06-02 12:30:00,205.81,206.17,205.37,206.17,7467.0,201.3965,201.7488,200.9659,201.7488,7467.0
2023-06-02 13:00:00,206.19,206.2,205.5,205.74,7346.0,201.7683,201.7781,201.0931,201.328,7346.0
2023-06-02 13:30:00,205.8,206.39,205.69,206.36,5074.0,201.3867,201.9641,201.2791,201.9347,5074.0
2023-06-02 14:00:00,206.27,206.51,205.49,205.73,7555.0,201.8466,202.0815,201.0834,201.3182,7555.0
2023-06-02 14:30:00,205.75,206.22,205.47,206.0,15342.0,201.3378,201.7977,201.0638,201.5824,15342.0
2023-06-02 15:00:00,205.99,206.28,205.39,205.46,20292.0,201.5726,201.8564,200.9855,201.054,20292.0
2023-06-02 15:30:00,205.49,205.83,205.02,205.47,44482.0,201.0834,201.4161,200.6234,201.0638,44482.0
2023-06-05 09:30:00,205.51,205.76,204.87,205.15,11410.0,201.1029,201.3476,200.4766,200.7506,11410.0
2023-06-05 10:00:00,205.48,205.72,203.97,205.12,22357.0,201.0736,201.3084,199.5959,200.7213,22357.0
2023-06-05 10:30:00,205.38,206.45,204.59,204.66,7278.0,200.9757,202.0228,200.2027,200.2712,7278.0
2023-06-05 11:00:00,204.56,205.8,204.56,205.42,6866.0,200.1733,201.3867,200.1733,201.0149,6866.0
2023-06-05 11:30:00,205.63,206.68,205.55,206.61,6661.0,201.2204,202.2478,201.1421,202.1793,6661.0
2023-06-05 12:00:00,206.62,206.88,206.33,206.71,5705.0,202.1891,202.4435,201.9053,202.2772,5705.0
2023-06-05 12:30:00,206.82,207.33,206.68,207.33,9087.0,202.3848,202.8839,202.2478,202.8839,9087.0
2023-06-05 13:00:00,207.2,207.2,206.56,206.71,11830.0,202.7567,202.7567,202.1304,202.2772,11830.0
2023-06-05 13:30:00,206.65,206.89,206.03,206.81,7216.0,202.2185,202.4533,201.6118,202.375,7216.0
2023-06-05 14:00:00,206.9,206.9,206.35,206.55,9080.0,202.4631,202.4631,201.9249,202.1206,9080.0
2023-06-05 14:30:00,206.55,206.73,205.53,206.27,9162.0,202.1206,202.2968,201.1225,201.8466,9162.0
2023-06-05 15:00:00,206.23,206.69,206.05,206.34,14015.0,201.8075,202.2576,201.6313,201.9151,14015.0
2023-06-05 15:30:00,206.27,206.6,205.85,206.15,52599.0,201.8466,202.1695,201.4356,201.7292,52599.0
2023-06-06 09:30:00,206.44,207.39,206.23,206.95,10292.0,202.013,202.9426,201.8075,202.512,10292.0
2023-06-06 10:00:00,206.94,207.35,206.51,207.12,7829.0,202.5023,202.9035,202.0815,202.6784,7829.0
2023-06-06 10:30:00,207.13,207.43,206.73,206.86,7480.0,202.6882,202.9818,202.2968,202.424,7480.0
2023-06-06 11:00:00,206.87,207.87,206.74,207.3,9519.0,202.4338,203.4123,202.3065,202.8545,9519.0
2023-06-06 11:30:00,207.37,207.71,206.7,206.7,7132.0,202.923,203.2557,202.2674,202.2674,7132.0
2023-06-06 12:00:00,206.66,206.82,206.04,206.06,5010.0,202.2283,202.3848,201.6216,201.6411,5010.0
2023-06-06 12:30:00,206.16,207.0,206.16,206.8,5575.0,201.739,202.561,201.739,202.3653,5575.0
2023-06-06 13:00:00,206.94,207.21,206.79,206.93,6580.0,202.5023,202.7665,202.3555,202.4925,6580.0
2023-06-06 13:30:00,206.97,206.97,206.13,206.13,5907.0,202.5316,202.5316,201.7096,201.7096,5907.0
2023-06-06 14:00:00,206.08,206.26,205.92,206.22,4953.0,201.6607,201.8368,201.5041,201.7977,4953.0
2023-06-06 14:30:00,206.33,206.5,205.99,206.16,6574.0,201.9053,202.0717,201.5726,201.739,6574.0
2023-06-06 15:00:00,206.27,207.31,205.97,207.3,11938.0,201.8466,202.8643,201.5531,202.8545,11938.0
2023-06-06 15:30:00,207.3,208.26,207.29,207.3,93278.0,202.8545,203.794,202.8448,202.8545,93278.0
2023-06-07 09:30:00,207.11,207.95,206.49,207.53,9122.0,202.6686,203.4906,202.0619,203.0796,9122.0
2023-06-07 10:00:00,207.22,207.22,205.36,205.59,8800.0,202.7763,202.7763,200.9561,201.1812,8800.0
2023-06-07 10:30:00,205.89,205.95,204.82,205.88,3845.0,201.4748,201.5335,200.4277,201.465,3845.0
2023-06-07 11:00:00,206.1,206.14,205.47,205.81,3284.0,201.6803,201.7194,201.0638,201.3965,3284.0
2023-06-07 11:30:00,205.96,206.49,205.41,205.74,5213.0,201.5433,202.0619,201.0051,201.328,5213.0
2023-06-07 12:00:00,205.48,206.22,205.47,205.58,8533.0,201.0736,201.7977,201.0638,201.1714,8533.0
2023-06-07 12:30:00,205.58,206.18,205.0,205.44,11681.0,201.1714,201.7586,200.6039,201.0344,11681.0
2023-06-07 13:00:00,205.33,206.71,205.23,206.53,10779.0,200.9268,202.2772,200.8289,202.1011,10779.0
2023-06-07 13:30:00,206.42,207.44,206.35,207.35,6207.0,201.9934,202.9915,201.9249,202.9035,6207.0
2023-06-07 14:00:00,207.52,207.76,207.25,207.37,8884.0,203.0698,203.3047,202.8056,202.923,8884.0
2023-06-07 14:30:00,207.49,207.77,207.27,207.39,7862.0,203.0405,203.3145,202.8252,202.9426,7862.0
2023-06-07 15:00:00,207.42,207.89,207.17,207.78,7469.0,202.972,203.4319,202.7273,203.3242,7469.0
2023-06-07 15:30:00,207.83,208.24,207.3,208.0,50593.0,203.3732,203.7744,202.8545,203.5395,50593.0
2023-06-08 09:30:00,207.85,207.85,206.55,206.86,13666.0,203.3927,203.3927,202.1206,202.424,13666.0
2023-06-08 10:00:00,206.95,207.15,206.46,206.46,7717.0,202.512,202.7078,202.0326,202.0326,7717.0
2023-06-08 10:30:00,206.46,206.46,205.72,206.44,4117.0,202.0326,202.0326,201.3084,202.013,4117.0
2023-06-08 11:00:00,206.52,206.75,206.13,206.21,2115.0,202.0913,202.3163,201.7096,201.7879,2115.0
2023-06-08 11:30:00,206.37,206.51,206.09,206.12,3091.0,201.9445,202.0815,201.6705,201.6998,3091.0
2023-06-08 12:00:00,206.14,206.35,205.77,206.28,7875.0,201.7194,201.9249,201.3573,201.8564,7875.0
2023-06-08 12:30:00,206.35,206.85,206.3,206.85,5430.0,201.9249,202.4142,201.876,202.4142,5430.0
2023-06-08 13:00:00,206.86,207.06,206.6,206.63,4315.0,202.424,202.6197,202.1695,202.1989,4315.0
2023-06-08 13:30:00,206.6,206.62,205.24,205.53,7047.0,202.1695,202.1891,200.8387,201.1225,7047.0
2023-06-08 14:00:00,206.0,206.27,205.72,206.27,4049.0,201.5824,201.8466,201.3084,201.8466,4049.0
2023-06-08 14:30:00,206.27,207.01,206.27,206.78,3521.0,201.8466,202.5708,201.8466,202.3457,3521.0
2023-06-08 15:00:00,206.68,206.68,206.49,206.59,2011.0,202.2478,202.2478,202.0619,202.1598,2011.0
2023-06-08 15:30:00,206.59,206.71,205.93,206.24,29803.0,202.1598,202.2772,201.5139,201.8173,29803.0
2023-06-09 09:30:00,207.04,207.04,205.28,205.48,6235.0,202.6001,202.6001,200.8779,201.0736,6235.0
2023-06-09 10:00:00,205.77,206.8,205.54,206.53,4272.0,201.3573,202.3653,201.1323,202.1011,4272.0
2023-06-09 10:30:00,206.68,206.68,205.67,206.13,8488.0,202.2478,202.2478,201.2595,201.7096,8488.0
2023-06-09 11:00:00,205.8,206.23,205.17,205.18,3398.0,201.3867,201.8075,200.7702,200.78,3398.0
2023-06-09 11:30:00,205.45,205.92,205.45,205.67,1858.0,201.0442,201.5041,201.0442,201.2595,1858.0
2023-06-09 12:00:00,205.28,205.81,205.28,205.81,2299.0,200.8779,201.3965,200.8779,201.3965,2299.0
2023-06-09 12:30:00,205.8,206.19,205.69,206.19,3213.0,201.3867,201.7683,201.2791,201.7683,3213.0
2023-06-09 13:00:00,206.12,206.33,205.74,206.16,2855.0,201.6998,201.9053,201.328,201.739,2855.0
2023-06-09 13:30:00,206.31,206.45,206.3,206.33,824.0,201.8858,202.0228,201.876,201.9053,824.0
2023-06-09 14:00:00,206.32,206.59,206.3,206.35,1092.0,201.8956,202.1598,201.876,201.9249,1092.0
2023-06-09 14:30:00,206.39,206.67,205.85,206.34,5364.0,201.9641,202.238,201.4356,201.9151,5364.0
2023-06-09 15:00:00,206.36,207.08,206.06,207.08,7386.0,201.9347,202.6393,201.6411,202.6393,7386.0
2023-06-09 15:30:00,207.01,207.45,206.57,207.12,51219.0,202.5708,203.0013,202.1402,202.6784,51219.0
2023-06-12 09:30:00,206.68,206.76,205.22,205.22,9295.0,202.2478,202.3261,200.8191,200.8191,9295.0
2023-06-12 10:00:00,205.23,206.32,205.06,206.09,7086.0,200.8289,201.8956,200.6626,201.6705,7086.0
2023-06-12 10:30:00,206.32,206.55,205.65,206.02,7661.0,201.8956,202.1206,201.2399,201.602,7661.0
2023-06-12 11:00:00,206.33,207.06,206.19,206.98,7142.0,201.9053,202.6197,201.7683,202.5414,7142.0
2023-06-12 11:30:00,207.07,207.66,206.98,207.44,8628.0,202.6295,203.2068,202.5414,202.9915,8628.0
2023-06-12 12:00:00,207.48,207.59,206.75,206.92,7449.0,203.0307,203.1383,202.3163,202.4827,7449.0
2023-06-12 12:30:00,206.84,207.31,206.67,206.94,5162.0,202.4044,202.8643,202.238,202.5023,5162.0
2023-06-12 13:00:00,207.07,207.2,206.68,206.81,11226.0,202.6295,202.7567,202.2478,202.375,11226.0
2023-06-12 13:30:00,206.88,207.57,206.79,207.57,2863.0,202.4435,203.1187,202.3555,203.1187,2863.0
2023-06-12 14:00:00,207.55,207.55,207.15,207.25,2653.0,203.0992,203.0992,202.7078,202.8056,2653.0
2023-06-12 14:30:00,207.37,207.58,207.17,207.49,5385.0,202.923,203.1285,202.7273,203.0405,5385.0
2023-06-12 15:00:00,207.52,207.9,207.42,207.73,6599.0,203.0698,203.4417,202.972,203.2753,6599.0
2023-06-12 15:30:00,207.78,207.97,207.33,207.89,29581.0,203.3242,203.5102,202.8839,203.4319,29581.0
2023-06-13 09:30:00,207.52,209.77,205.99,206.08,19067.0,203.5296,205.7363,202.029,202.1173,19067.0
2023-06-13 10:00:00,206.06,208.37,205.53,208.37,14711.0,202.0977,204.3632,201.5779,204.3632,14711.0
2023-06-13 10:30:00,208.16,208.41,207.9,207.97,7278.0,204.1573,204.4025,203.9023,203.9709,7278.0
2023-06-13 11:00:00,207.82,208.68,207.4,208.35,2000.0,203.8238,204.6673,203.4119,204.3436,2000.0
2023-06-13 11:30:00,208.28,208.29,207.76,207.77,4766.0,204.275,204.2848,203.765,203.7748,4766.0
2023-06-13 12:00:00,207.62,207.68,207.12,207.39,10050.0,203.6277,203.6865,203.1373,203.4021,10050.0
2023-06-13 12:30:00,207.47,208.28,207.39,207.86,8831.0,203.4805,204.275,203.4021,203.863,8831.0
2023-06-13 13:00:00,207.87,208.44,207.81,208.44,5465.0,203.8729,204.4319,203.814,204.4319,5465.0
2023-06-13 13:30:00,208.51,208.57,207.75,207.77,4939.0,204.5005,204.5594,203.7552,203.7748,4939.0
2023-06-13 14:00:00,207.89,208.26,207.61,207.79,5078.0,203.8925,204.2554,203.6179,203.7944,5078.0
2023-06-13 14:30:00,207.82,207.98,207.58,207.9,5376.0,203.8238,203.9807,203.5884,203.9023,5376.0
2023-06-13 15:00:00,207.96,208.38,207.73,207.9,8459.0,203.9611,204.373,203.7355,203.9023,8459.0
2023-06-13 15:30:00,207.87,208.03,207.28,207.59,39074.0,203.8729,204.0298,203.2942,203.5982,39074.0
2023-06-14 09:30:00,209.96,211.62,209.13,210.49,13683.0,205.9227,207.5507,205.1086,206.4425,13683.0
2023-06-14 10:00:00,210.52,212.17,210.52,211.98,11887.0,206.4719,208.0902,206.4719,207.9038,11887.0
2023-06-14 10:30:00,212.02,213.8,211.64,213.59,11025.0,207.9431,209.6888,207.5704,209.4829,11025.0
2023-06-14 11:00:00,213.64,214.69,213.58,214.62,10026.0,209.5319,210.5617,209.4731,210.4931,10026.0
2023-06-14 11:30:00,214.59,214.69,214.0,214.21,8489.0,210.4636,210.5617,209.885,210.0909,8489.0
2023-06-14 12:00:00,213.8,215.37,213.44,215.37,6079.0,209.6888,211.2286,209.3358,211.2286,6079.0
2023-06-14 12:30:00,215.36,215.65,214.95,215.3,7872.0,211.2188,211.5033,210.8167,211.16,7872.0
2023-06-14 13:00:00,215.21,215.24,214.6,214.8,10420.0,211.0717,211.1011,210.4734,210.6696,10420.0
2023-06-14 13:30:00,214.71,214.87,214.1,214.72,10696.0,210.5813,210.7383,209.9831,210.5911,10696.0
2023-06-14 14:00:00,214.73,214.83,213.71,214.03,16399.0,210.6009,210.699,209.6006,209.9144,16399.0
2023-06-14 14:30:00,213.98,215.75,213.77,215.35,21434.0,209.8654,211.6013,209.6594,211.209,21434.0
2023-06-14 15:00:00,215.18,215.64,214.6,214.68,26959.0,211.0423,211.4934,210.4734,210.5519,26959.0
2023-06-14 15:30:00,214.56,214.67,212.95,213.14,68633.0,210.4342,210.5421,208.8552,209.0415,68633.0
2023-06-15 09:30:00,212.66,213.96,212.42,213.81,14238.0,208.5707,209.8458,208.3354,209.6986,14238.0
2023-06-15 10:00:00,213.98,214.0,211.64,212.23,4949.0,209.8654,209.885,207.5704,208.149,4949.0
2023-06-15 10:30:00,212.27,212.27,211.53,212.11,21498.0,208.1882,208.1882,207.4625,208.0313,21498.0
2023-06-15 11:00:00,212.2,213.08,212.12,213.06,7395.0,208.1196,208.9827,208.0411,208.9631,7395.0
2023-06-15 11:30:00,212.89,213.18,212.65,213.17,5781.0,208.7963,209.0808,208.5609,209.0709,5781.0
2023-06-15 12:00:00,213.14,213.2,212.7,212.85,4034.0,209.0415,209.1004,208.61,208.7571,4034.0
2023-06-15 12:30:00,212.83,213.42,212.83,213.25,8789.0,208.7375,209.3161,208.7375,209.1494,8789.0
2023-06-15 13:00:00,213.31,213.76,213.25,213.61,5627.0,209.2083,209.6496,209.1494,209.5025,5627.0
2023-06-15 13:30:00,213.67,214.38,213.57,214.13,13274.0,209.5613,210.2577,209.4633,210.0125,13274.0
2023-06-15 14:00:00,214.12,214.35,213.71,214.01,4650.0,210.0027,210.2283,209.6006,209.8948,4650.0
2023-06-15 14:30:00,213.97,214.57,213.84,214.57,8399.0,209.8556,210.444,209.7281,210.444,8399.0
2023-06-15 15:00:00,214.52,214.67,214.1,214.13,7663.0,210.395,210.5421,209.9831,210.0125,7663.0
2023-06-15 15:30:00,214.17,214.2,213.26,213.62,40180.0,210.0517,210.0811,209.1592,209.5123,40180.0
2023-06-16 09:30:00,214.29,214.78,212.89,214.0,118609.0,210.1694,210.65,208.7963,209.885,118609.0
2023-06-16 10:00:00,214.6,216.3,214.57,215.33,16917.0,210.4734,212.1408,210.444,211.1894,16917.0
2023-06-16 10:30:00,215.25,215.62,214.57,215.44,19396.0,211.1109,211.4738,210.444,211.2973,19396.0
2023-06-16 11:00:00,215.26,215.7,214.61,214.94,13739.0,211.1208,211.5523,210.4833,210.8069,13739.0
2023-06-16 11:30:00,214.92,215.65,214.92,215.61,12057.0,210.7873,211.5033,210.7873,211.464,12057.0
2023-06-16 12:00:00,215.59,215.86,214.59,214.61,9600.0,211.4444,211.7092,210.4636,210.4833,9600.0
2023-06-16 12:30:00,214.72,215.04,214.44,214.75,11060.0,210.5911,210.905,210.3165,210.6206,11060.0
2023-06-16 13:00:00,214.55,214.55,213.57,213.84,10302.0,210.4244,210.4244,209.4633,209.7281,10302.0
2023-06-16 13:30:00,213.8,213.88,213.58,213.87,10124.0,209.6888,209.7673,209.4731,209.7575,10124.0
2023-06-16 14:00:00,213.81,214.17,213.59,213.78,12991.0,209.6986,210.0517,209.4829,209.6692,12991.0
2023-06-16 14:30:00,213.84,213.95,213.33,213.39,14675.0,209.7281,209.8359,209.2279,209.2867,14675.0
2023-06-16 15:00:00,213.41,214.0,213.32,213.51,20611.0,209.3063,209.885,209.2181,209.4044,20611.0
2023-06-16 15:30:00,213.64,214.73,213.46,213.69,130902.0,209.5319,210.6009,209.3554,209.5809,130902.0
2023-06-20 09:30:00,211.45,213.46,211.09,212.81,16850.0,207.384,209.3554,207.0309,208.7179,16850.0
2023-06-20 10:00:00,213.01,213.01,210.98,211.09,10130.0,208.914,208.914,206.9231,207.0309,10130.0
2023-06-20 10:30:00,210.87,211.32,210.08,210.28,6399.0,206.8152,207.2565,206.0404,206.2365,6399.0
2023-06-20 11:00:00,210.37,212.29,210.36,212.29,7650.0,206.3248,208.2079,206.315,208.2079,7650.0
2023-06-20 11:30:00,212.37,212.79,212.0,212.73,9084.0,208.2863,208.6982,207.9234,208.6394,9084.0
2023-06-20 12:00:00,212.62,213.02,212.07,212.8,10054.0,208.5315,208.9238,207.9921,208.7081,10054.0
2023-06-20 12:30:00,212.66,213.31,212.25,213.31,14045.0,208.5707,209.2083,208.1686,209.2083,14045.0
2023-06-20 13:00:00,213.26,213.65,212.92,213.6,12804.0,209.1592,209.5417,208.8257,209.4927,12804.0
2023-06-20 13:30:00,213.42,213.54,212.68,212.76,5665.0,209.3161,209.4338,208.5904,208.6688,5665.0
2023-06-20 14:00:00,212.89,213.35,212.47,213.2,5471.0,208.7963,209.2475,208.3844,209.1004,5471.0
2023-06-20 14:30:00,213.22,213.42,212.89,213.42,6480.0,209.12,209.3161,208.7963,209.3161,6480.0
2023-06-20 15:00:00,213.31,213.33,213.06,213.26,4909.0,209.2083,209.2279,208.9631,209.1592,4909.0
2023-06-20 15:30:00,213.2,213.62,212.89,213.6,47127.0,209.1004,209.5123,208.7963,209.4927,47127.0
2023-06-21 09:30:00,213.23,213.75,211.81,213.11,4265.0,209.1298,209.6398,207.7371,209.0121,4265.0
2023-06-21 10:00:00,212.78,212.79,212.06,212.14,3716.0,208.6884,208.6982,207.9823,208.0607,3716.0
2023-06-21 10:30:00,212.33,212.72,211.93,212.68,3030.0,208.2471,208.6296,207.8548,208.5904,3030.0
2023-06-21 11:00:00,213.0,213.0,212.4,212.84,2942.0,208.9042,208.9042,208.3157,208.7473,2942.0
2023-06-21 11:30:00,212.93,213.38,212.67,212.67,2855.0,208.8356,209.2769,208.5806,208.5806,2855.0
2023-06-21 12:00:00,212.87,213.05,212.35,212.53,3482.0,208.7767,208.9532,208.2667,208.4432,3482.0
2023-06-21 12:30:00,212.58,212.65,211.94,212.13,3866.0,208.4923,208.5609,207.8646,208.0509,3866.0
2023-06-21 13:00:00,212.03,212.32,211.81,212.06,5151.0,207.9529,208.2373,207.7371,207.9823,5151.0
2023-06-21 13:30:00,211.94,212.24,211.91,212.11,2541.0,207.8646,208.1588,207.8352,208.0313,2541.0
2023-06-21 14:00:00,212.23,212.68,212.12,212.68,4415.0,208.149,208.5904,208.0411,208.5904,4415.0
2023-06-21 14:30:00,212.76,212.86,212.3,212.3,5648.0,208.6688,208.7669,208.2177,208.2177,5648.0
2023-06-21 15:00:00,212.36,212.67,212.09,212.28,2320.0,208.2765,208.5806,208.0117,208.1981,2320.0
2023-06-21 15:30:00,212.18,212.38,211.61,212.2,22104.0,208.1,208.2961,207.5409,208.1196,22104.0
2023-06-22 09:30:00,212.39,212.39,210.85,211.67,8303.0,208.3059,208.3059,206.7956,207.5998,8303.0
2023-06-22 10:00:00,211.84,212.68,211.66,212.47,3979.0,207.7665,208.5904,207.59,208.3844,3979.0
2023-06-22 10:30:00,212.47,212.62,211.63,212.35,8056.0,208.3844,208.5315,207.5606,208.2667,8056.0
2023-06-22 11:00:00,212.4,212.68,212.31,212.38,5978.0,208.3157,208.5904,208.2275,208.2961,5978.0
2023-06-22 11:30:00,212.24,212.5,211.8,211.9,4769.0,208.1588,208.4138,207.7273,207.8254,4769.0
2023-06-22 12:00:00,211.79,212.3,211.79,212.16,3734.0,207.7175,208.2177,207.7175,208.0804,3734.0
2023-06-22 12:30:00,212.16,212.44,211.95,212.11,3870.0,208.0804,208.355,207.8744,208.0313,3870.0
2023-06-22 13:00:00,212.14,212.15,211.65,212.0,5951.0,208.0607,208.0706,207.5802,207.9234,5951.0
2023-06-22 13:30:00,211.71,212.08,211.49,212.02,3439.0,207.639,208.0019,207.4232,207.9431,3439.0
2023-06-22 14:00:00,212.04,212.41,211.93,212.4,2691.0,207.9627,208.3256,207.8548,208.3157,2691.0
2023-06-22 14:30:00,212.52,212.75,212.37,212.46,4689.0,208.4334,208.659,208.2863,208.3746,4689.0
2023-06-22 15:00:00,212.43,212.43,212.0,212.09,3782.0,208.3452,208.3452,207.9234,208.0117,3782.0
2023-06-22 15:30:00,212.05,212.72,212.05,212.3,19923.0,207.9725,208.6296,207.9725,208.2177,19923.0
2023-06-23 09:30:00,211.67,211.67,209.35,211.24,10048.0,207.5998,207.5998,205.3244,207.1781,10048.0
2023-06-23 10:00:00,211.56,211.81,210.7,210.83,6397.0,207.4919,207.7371,206.6484,206.7759,6397.0
2023-06-23 10:30:00,210.98,211.38,210.68,211.08,4476.0,206.9231,207.3154,206.6288,207.0211,4476.0
2023-06-23 11:00:00,210.99,210.99,209.97,210.11,7190.0,206.9329,206.9329,205.9325,206.0698,7190.0
2023-06-23 11:30:00,210.15,210.57,210.02,210.52,6206.0,206.109,206.5209,205.9815,206.4719,6206.0
2023-06-23 12:00:00,210.63,211.02,210.59,211.02,3854.0,206.5798,206.9623,206.5406,206.9623,3854.0
2023-06-23 12:30:00,211.03,211.04,210.68,210.8,3711.0,206.9721,206.9819,206.6288,206.7465,3711.0
2023-06-23 13:00:00,210.83,210.99,210.6,210.79,2605.0,206.7759,206.9329,206.5504,206.7367,2605.0
2023-06-23 13:30:00,210.83,211.42,210.83,211.19,4108.0,206.7759,207.3546,206.7759,207.129,4108.0
2023-06-23 14:00:00,210.88,210.9,210.45,210.8,3428.0,206.825,206.8446,206.4032,206.7465,3428.0
2023-06-23 14:30:00,210.76,210.88,210.13,210.57,8839.0,206.7073,206.825,206.0894,206.5209,8839.0
2023-06-23 15:00:00,210.49,210.67,210.16,210.36,7188.0,206.4425,206.619,206.1188,206.315,7188.0
2023-06-23 15:30:00,210.34,211.33,210.16,210.69,30359.0,206.2954,207.2663,206.1188,206.6386,30359.0
2023-06-26 09:30:00,211.44,211.44,209.75,210.06,13723.0,207.3742,207.3742,205.7167,206.0207,13723.0
2023-06-26 10:00:00,209.91,210.43,209.34,210.43,7645.0,205.8736,206.3836,205.3146,206.3836,7645.0
2023-06-26 10:30:00,210.38,211.79,210.32,211.78,6590.0,206.3346,207.7175,206.2757,207.7077,6590.0
2023-06-26 11:00:00,211.92,212.12,211.76,211.88,9139.0,207.845,208.0411,207.6881,207.8057,9139.0
2023-06-26 11:30:00,211.92,212.3,211.72,212.02,4156.0,207.845,208.2177,207.6488,207.9431,4156.0
2023-06-26 12:00:00,212.23,212.55,211.94,212.49,6239.0,208.149,208.4629,207.8646,208.404,6239.0
2023-06-26 12:30:00,212.43,212.65,211.99,212.63,4971.0,208.3452,208.5609,207.9136,208.5413,4971.0
2023-06-26 13:00:00,212.77,212.84,212.17,212.19,3202.0,208.6786,208.7473,208.0902,208.1098,3202.0
2023-06-26 13:30:00,212.24,212.42,212.06,212.18,3018.0,208.1588,208.3354,207.9823,208.1,3018.0
2023-06-26 14:00:00,212.13,212.26,211.85,212.09,4711.0,208.0509,208.1784,207.7763,208.0117,4711.0
2023-06-26 14:30:00,212.13,212.44,212.07,212.32,5972.0,208.0509,208.355,207.9921,208.2373,5972.0
2023-06-26 15:00:00,212.35,212.35,211.94,212.21,5089.0,208.2667,208.2667,207.8646,208.1294,5089.0
2023-06-26 15:30:00,212.17,212.48,211.95,212.11,42111.0,208.0902,208.3942,207.8744,208.0313,42111.0
2023-06-27 09:30:00,211.95,212.7,210.33,211.85,14794.0,207.8744,208.61,206.2856,207.7763,14794.0
2023-06-27 10:00:00,211.87,213.35,211.45,212.81,21546.0,207.7959,209.2475,207.384,208.7179,21546.0
2023-06-27 10:30:00,212.81,213.95,212.73,213.83,7959.0,208.7179,209.8359,208.6394,209.7183,7959.0
2023-06-27 11:00:00,213.78,214.13,213.52,214.06,6201.0,209.6692,210.0125,209.4142,209.9438,6201.0
2023-06-27 11:30:00,214.05,214.73,213.95,214.73,3154.0,209.934,210.6009,209.8359,210.6009,3154.0
2023-06-27 12:00:00,214.55,214.93,214.21,214.92,7628.0,210.4244,210.7971,210.0909,210.7873,7628.0
2023-06-27 12:30:00,214.78,215.45,214.69,215.09,6711.0,210.65,211.3071,210.5617,210.954,6711.0
2023-06-27 13:00:00,215.09,215.76,215.06,215.58,5823.0,210.954,211.6111,210.9246,211.4346,5823.0
2023-06-27 13:30:00,215.64,215.79,215.34,215.49,4328.0,211.4934,211.6406,211.1992,211.3463,4328.0
2023-06-27 14:00:00,215.33,215.93,215.26,215.9,10466.0,211.1894,211.7779,211.1208,211.7484,10466.0
2023-06-27 14:30:00,215.9,216.53,215.83,216.0,15928.0,211.7484,212.3663,211.6798,211.8465,15928.0
2023-06-27 15:00:00,216.11,216.3,215.82,216.25,6097.0,211.9544,212.1408,211.67,212.0917,6097.0
2023-06-27 15:30:00,216.25,217.19,216.23,216.82,58535.0,212.0917,213.0136,212.0721,212.6508,58535.0
2023-06-28 09:30:00,217.07,218.14,216.98,217.93,11803.0,212.8959,213.9454,212.8077,213.7394,11803.0
2023-06-28 10:00:00,218.09,218.42,217.52,217.6,7218.0,213.8963,214.22,213.3373,213.4158,7218.0
2023-06-28 10:30:00,217.51,218.07,217.13,217.3,8781.0,213.3275,213.8767,212.9548,213.1215,8781.0
2023-06-28 11:00:00,217.45,218.54,217.35,218.5,9372.0,213.2686,214.3377,213.1706,214.2985,9372.0
2023-06-28 11:30:00,218.44,218.53,218.17,218.3,22767.0,214.2396,214.3279,213.9748,214.1023,22767.0
2023-06-28 12:00:00,218.25,218.4,217.15,217.38,26250.0,214.0533,214.2004,212.9744,213.2,26250.0
2023-06-28 12:30:00,217.41,217.71,216.54,216.69,7760.0,213.2294,213.5236,212.3761,212.5233,7760.0
2023-06-28 13:00:00,216.6,217.09,216.53,216.88,27388.0,212.435,212.9156,212.3663,212.7096,27388.0
2023-06-28 13:30:00,216.87,217.48,216.87,217.14,8169.0,212.6998,213.2981,212.6998,212.9646,8169.0
2023-06-28 14:00:00,217.17,217.35,216.96,217.09,6702.0,212.994,213.1706,212.7881,212.9156,6702.0
2023-06-28 14:30:00,217.07,217.27,216.67,216.74,13659.0,212.8959,213.0921,212.5036,212.5723,13659.0
2023-06-28 15:00:00,216.78,216.91,216.23,216.4,22260.0,212.6115,212.739,212.0721,212.2388,22260.0
2023-06-28 15:30:00,216.4,217.18,216.12,216.9,44615.0,212.2388,213.0038,211.9642,212.7292,44615.0
2023-06-29 09:30:00,216.35,217.19,216.06,216.86,8846.0,212.1898,213.0136,211.9054,212.69,8846.0
2023-06-29 10:00:00,216.9,218.03,216.9,217.42,9846.0,212.7292,213.8375,212.7292,213.2392,9846.0
2023-06-29 10:30:00,217.61,218.81,216.96,218.7,12741.0,213.4256,214.6025,212.7881,214.4946,12741.0
2023-06-29 11:00:00,218.68,219.26,218.68,219.07,6267.0,214.475,215.0438,214.475,214.8575,6267.0
2023-06-29 11:30:00,219.18,219.19,218.72,218.93,12972.0,214.9654,214.9752,214.5142,214.7202,12972.0
2023-06-29 12:00:00,219.0,219.15,218.62,218.85,1500.0,214.7888,214.936,214.4161,214.6417,1500.0
2023-06-29 12:30:00,218.91,221.99,218.87,220.43,132419.0,214.7006,217.7213,214.6613,216.1913,132419.0
2023-06-29 13:00:00,220.78,221.36,220.54,220.93,10375.0,216.5346,217.1035,216.2992,216.6817,10375.0
2023-06-29 13:30:00,220.86,221.11,220.49,220.7,12144.0,216.6131,216.8583,216.2502,216.4561,12144.0
2023-06-29 14:00:00,220.59,220.75,219.94,220.6,13323.0,216.3483,216.5052,215.7108,216.3581,13323.0
2023-06-29 14:30:00,220.57,221.42,220.18,221.28,16464.0,216.3286,217.1623,215.9461,217.025,16464.0
2023-06-29 15:00:00,221.32,221.51,220.28,220.3,15293.0,217.0642,217.2506,216.0442,216.0638,15293.0
2023-06-29 15:30:00,220.29,221.19,220.11,221.06,64745.0,216.054,216.9367,215.8775,216.8092,64745.0
2023-06-30 09:30:00,221.81,224.45,221.67,223.81,127801.0,217.5448,220.134,217.4075,219.5063,127801.0
2023-06-30 10:00:00,223.79,224.24,223.08,223.31,36637.0,219.4867,219.9281,218.7904,219.016,36637.0
2023-06-30 10:30:00,223.18,223.38,222.45,223.11,21465.0,218.8885,219.0846,218.1725,218.8198,21465.0
2023-06-30 11:00:00,223.05,223.29,222.87,222.99,12427.0,218.761,218.9963,218.5844,218.7021,12427.0
2023-06-30 11:30:00,222.8,223.15,222.24,223.15,13115.0,218.5158,218.859,217.9665,218.859,13115.0
2023-06-30 12:00:00,223.17,224.21,223.17,224.12,18651.0,218.8787,219.8987,218.8787,219.8104,18651.0
2023-06-30 12:30:00,224.06,224.34,223.91,224.34,11223.0,219.7515,220.0262,219.6044,220.0262,11223.0
2023-06-30 13:00:00,224.37,224.91,224.37,224.91,16530.0,220.0556,220.5852,220.0556,220.5852,16530.0
2023-06-30 13:30:00,224.98,225.47,224.98,225.32,10068.0,220.6538,221.1344,220.6538,220.9873,10068.0
2023-06-30 14:00:00,225.27,225.34,224.76,225.28,3859.0,220.9383,221.0069,220.4381,220.9481,3859.0
2023-06-30 14:30:00,225.27,225.98,225.13,225.77,10089.0,220.9383,221.6346,220.801,221.4287,10089.0
2023-06-30 15:00:00,225.8,226.23,225.73,225.87,20586.0,221.4581,221.8798,221.3894,221.5267,20586.0
2023-06-30 15:30:00,225.81,225.91,224.94,224.97,93163.0,221.4679,221.566,220.6146,220.644,93163.0
2023-07-03 09:30:00,222.8,223.35,218.46,220.66,35581.0,218.5158,219.0552,214.2592,216.4169,35581.0
2023-07-03 10:00:00,220.24,220.25,218.13,219.11,21206.0,216.005,216.0148,213.9356,214.8967,21206.0
2023-07-03 10:30:00,219.15,219.89,218.84,219.21,15348.0,214.936,215.6617,214.6319,214.9948,15348.0
2023-07-03 11:00:00,219.35,219.7,218.78,218.99,16260.0,215.1321,215.4754,214.5731,214.779,16260.0
2023-07-03 11:30:00,218.75,219.18,218.52,218.66,16360.0,214.5436,214.9654,214.3181,214.4554,16360.0
2023-07-03 12:00:00,218.73,219.61,218.61,219.56,17999.0,214.524,215.3871,214.4063,215.3381,17999.0
2023-07-03 12:30:00,219.56,219.63,219.11,219.16,27955.0,215.3381,215.4067,214.8967,214.9458,27955.0
2023-07-05 09:30:00,217.74,218.7,216.57,217.78,13929.0,213.5531,214.4946,212.4056,213.5923,13929.0
2023-07-05 10:00:00,217.5,217.78,216.65,216.93,9007.0,213.3177,213.5923,212.484,212.7586,9007.0
2023-07-05 10:30:00,216.88,217.38,216.79,217.3,5579.0,212.7096,213.2,212.6213,213.1215,5579.0
2023-07-05 11:00:00,217.32,217.75,217.04,217.46,6665.0,213.1411,213.5629,212.8665,213.2784,6665.0
2023-07-05 11:30:00,217.4,218.3,217.32,218.3,12460.0,213.2196,214.1023,213.1411,214.1023,12460.0
2023-07-05 12:00:00,218.3,219.15,217.92,218.89,10499.0,214.1023,214.936,213.7296,214.681,10499.0
2023-07-05 12:30:00,218.86,218.86,217.72,217.89,6534.0,214.6515,214.6515,213.5335,213.7002,6534.0
2023-07-05 13:00:00,217.78,218.73,217.73,218.39,9479.0,213.5923,214.524,213.5433,214.1906,9479.0
2023-07-05 13:30:00,218.49,218.49,218.12,218.28,5465.0,214.2886,214.2886,213.9258,214.0827,5465.0
2023-07-05 14:00:00,218.41,219.14,218.41,218.99,21592.0,214.2102,214.9261,214.2102,214.779,21592.0
2023-07-05 14:30:00,218.93,219.38,218.86,219.03,6609.0,214.7202,215.1615,214.6515,214.8183,6609.0
2023-07-05 15:00:00,219.01,219.31,218.91,219.01,14901.0,214.7986,215.0929,214.7006,214.7986,14901.0
2023-07-05 15:30:00,218.96,219.27,218.79,218.9,37091.0,214.7496,215.0536,214.5829,214.6908,37091.0
2023-07-06 09:30:00,217.52,217.72,215.27,216.2,11841.0,213.3373,213.5335,211.1306,212.0427,11841.0
2023-07-06 10:00:00,215.82,215.83,214.53,215.37,12941.0,211.67,211.6798,210.4048,211.2286,12941.0
2023-07-06 10:30:00,215.55,216.2,214.7,216.02,14762.0,211.4052,212.0427,210.5715,211.8661,14762.0
2023-07-06 11:00:00,216.02,216.31,215.59,216.0,17177.0,211.8661,212.1506,211.4444,211.8465,17177.0
2023-07-06 11:30:00,215.99,216.91,215.89,216.91,22525.0,211.8367,212.739,211.7386,212.739,22525.0
2023-07-06 12:00:00,216.85,217.1,216.51,216.96,7001.0,212.6802,212.9254,212.3467,212.7881,7001.0
2023-07-06 12:30:00,217.03,217.57,216.97,217.08,6609.0,212.8567,213.3863,212.7979,212.9058,6609.0
2023-07-06 13:00:00,217.12,218.05,217.12,217.75,13692.0,212.945,213.8571,212.945,213.5629,13692.0
2023-07-06 13:30:00,217.75,218.79,217.69,218.79,17725.0,213.5629,214.5829,213.504,214.5829,17725.0
2023-07-06 14:00:00,218.79,219.07,218.3,218.56,17628.0,214.5829,214.8575,214.1023,214.3573,17628.0
2023-07-06 14:30:00,218.56,219.07,218.54,218.85,12698.0,214.3573,214.8575,214.3377,214.6417,12698.0
2023-07-06 15:00:00,218.76,218.77,218.15,218.76,22892.0,214.5535,214.5633,213.9552,214.5535,22892.0
2023-07-06 15:30:00,218.6,219.12,218.41,218.52,99899.0,214.3965,214.9065,214.2102,214.3181,99899.0
2023-07-07 09:30:00,217.45,220.22,217.45,219.46,23308.0,213.2686,215.9854,213.2686,215.24,23308.0
2023-07-07 10:00:00,219.35,219.42,218.28,218.81,4716.0,215.1321,215.2008,214.0827,214.6025,4716.0
2023-07-07 10:30:00,218.7,218.7,218.35,218.54,1714.0,214.4946,214.4946,214.1513,214.3377,1714.0
2023-07-07 11:00:00,218.47,218.73,218.05,218.26,5803.0,214.269,214.524,213.8571,214.0631,5803.0
2023-07-07 11:30:00,218.08,218.97,218.07,218.41,4287.0,213.8865,214.7594,213.8767,214.2102,4287.0
2023-07-07 12:00:00,218.54,218.68,218.25,218.25,1701.0,214.3377,214.475,214.0533,214.0533,1701.0
2023-07-07 12:30:00,218.31,219.07,218.31,219.03,2713.0,214.1121,214.8575,214.1121,214.8183,2713.0
2023-07-07 13:00:00,219.22,219.43,219.01,219.26,2755.0,215.0046,215.2106,214.7986,215.0438,2755.0
2023-07-07 13:30:00,218.88,219.12,218.78,218.84,4660.0,214.6711,214.9065,214.5731,214.6319,4660.0
2023-07-07 14:00:00,218.94,219.31,218.86,219.13,4205.0,214.73,215.0929,214.6515,214.9163,4205.0
2023-07-07 14:30:00,219.14,219.3,219.0,219.13,5495.0,214.9261,215.0831,214.7888,214.9163,5495.0
2023-07-07 15:00:00,218.96,219.02,218.61,218.66,3133.0,214.7496,214.8085,214.4063,214.4554,3133.0
2023-07-07 15:30:00,218.45,218.48,217.59,217.85,19357.0,214.2494,214.2788,213.4059,213.661,19357.0
2023-07-10 09:30:00,218.34,221.22,217.53,220.99,4825.0,214.1415,216.9661,213.3471,216.7406,4825.0
2023-07-10 10:00:00,221.07,221.5,220.75,221.0,10512.0,216.819,217.2408,216.5052,216.7504,10512.0
2023-07-10 10:30:00,221.0,221.93,220.85,221.92,21420.0,216.7504,217.6625,216.6033,217.6527,21420.0
2023-07-10 11:00:00,221.75,222.14,221.44,222.11,13653.0,217.486,217.8685,217.1819,217.839,13653.0
2023-07-10 11:30:00,222.11,222.37,221.61,221.62,7866.0,217.839,218.094,217.3486,217.3585,7866.0
2023-07-10 12:00:00,221.84,222.61,221.67,222.57,6793.0,217.5742,218.3294,217.4075,218.2902,6793.0
2023-07-10 12:30:00,222.63,223.19,222.35,222.72,19662.0,218.349,218.8983,218.0744,218.4373,19662.0
2023-07-10 13:00:00,222.81,222.94,222.2,222.28,5798.0,218.5256,218.6531,217.9273,218.0058,5798.0
2023-07-10 13:30:00,222.27,222.28,221.93,221.95,7194.0,217.996,218.0058,217.6625,217.6821,7194.0
2023-07-10 14:00:00,222.03,222.36,221.98,222.15,20933.0,217.7606,218.0842,217.7115,217.8783,20933.0
2023-07-10 14:30:00,222.23,222.47,221.95,222.47,7080.0,217.9567,218.1921,217.6821,218.1921,7080.0
2023-07-10 15:00:00,222.47,222.74,222.22,222.71,9482.0,218.1921,218.4569,217.9469,218.4275,9482.0
2023-07-10 15:30:00,222.69,223.18,222.5,223.04,51422.0,218.4079,218.8885,218.2215,218.7512,51422.0
2023-07-11 09:30:00,222.77,224.61,222.77,224.0,16022.0,218.4863,220.291,218.4863,219.6927,16022.0
2023-07-11 10:00:00,224.24,224.68,223.89,224.56,16701.0,219.9281,220.3596,219.5848,220.2419,16701.0
2023-07-11 10:30:00,224.56,225.11,224.51,224.99,10988.0,220.2419,220.7813,220.1929,220.6637,10988.0
2023-07-11 11:00:00,224.99,225.05,223.9,223.93,10416.0,220.6637,220.7225,219.5946,219.624,10416.0
2023-07-11 11:30:00,224.0,224.43,223.96,224.2,8044.0,219.6927,220.1144,219.6535,219.8888,8044.0
2023-07-11 12:00:00,224.24,224.38,223.59,223.59,9891.0,219.9281,220.0654,219.2906,219.2906,9891.0
2023-07-11 12:30:00,223.65,224.21,223.51,223.88,7159.0,219.3494,219.8987,219.2121,219.575,7159.0
2023-07-11 13:00:00,223.88,224.14,223.29,223.29,6065.0,219.575,219.83,218.9963,218.9963,6065.0
2023-07-11 13:30:00,222.91,223.23,222.67,223.0,7562.0,218.6237,218.9375,218.3883,218.7119,7562.0
2023-07-11 14:00:00,223.0,223.5,222.95,223.1,12292.0,218.7119,219.2023,218.6629,218.81,12292.0
2023-07-11 14:30:00,223.11,223.8,223.1,223.8,4191.0,218.8198,219.4965,218.81,219.4965,4191.0
2023-07-11 15:00:00,223.78,224.16,223.65,224.1,6487.0,219.4769,219.8496,219.3494,219.7908,6487.0
2023-07-11 15:30:00,224.09,224.67,223.89,223.97,33661.0,219.781,220.3498,219.5848,219.6633,33661.0
2023-07-12 09:30:00,225.94,226.18,223.49,224.22,12197.0,221.5954,221.8308,219.1925,219.9085,12197.0
2023-07-12 10:00:00,224.42,225.41,224.26,225.41,4203.0,220.1046,221.0756,219.9477,221.0756,4203.0
2023-07-12 10:30:00,225.6,225.6,224.66,224.9,4914.0,221.2619,221.2619,220.34,220.5754,4914.0
2023-07-12 11:00:00,224.92,226.0,224.92,225.94,28338.0,220.595,221.6542,220.595,221.5954,28338.0
2023-07-12 11:30:00,225.97,225.97,225.1,225.11,6138.0,221.6248,221.6248,220.7715,220.7813,6138.0
2023-07-12 12:00:00,225.27,225.71,225.19,225.34,5082.0,220.9383,221.3698,220.8598,221.0069,5082.0
2023-07-12 12:30:00,225.4,225.97,225.4,225.64,7107.0,221.0658,221.6248,221.0658,221.3012,7107.0
2023-07-12 13:00:00,225.76,226.0,225.42,225.53,9291.0,221.4188,221.6542,221.0854,221.1933,9291.0
2023-07-12 13:30:00,225.55,225.78,225.35,225.75,7557.0,221.2129,221.4385,221.0167,221.409,7557.0
2023-07-12 14:00:00,225.8,226.03,225.68,225.88,5200.0,221.4581,221.6837,221.3404,221.5365,5200.0
2023-07-12 14:30:00,225.82,226.56,225.81,226.56,8969.0,221.4777,222.2035,221.4679,222.2035,8969.0
2023-07-12 15:00:00,226.7,227.01,226.22,226.34,6901.0,222.3408,222.6448,221.87,221.9877,6901.0
2023-07-12 15:30:00,226.4,226.99,226.13,226.71,40503.0,222.0465,222.6252,221.7817,222.3506,40503.0
2023-07-13 09:30:00,227.05,228.28,226.63,228.06,8792.0,222.684,223.8904,222.2721,223.6746,8792.0
2023-07-13 10:00:00,228.06,228.19,227.36,227.75,18092.0,223.6746,223.8021,222.9881,223.3706,18092.0
2023-07-13 10:30:00,228.05,228.05,226.48,226.58,12295.0,223.6648,223.6648,222.125,222.2231,12295.0
2023-07-13 11:00:00,226.56,227.32,226.33,226.91,6147.0,222.2035,222.9489,221.9779,222.5467,6147.0
2023-07-13 11:30:00,226.87,227.62,226.63,227.51,6278.0,222.5075,223.2431,222.2721,223.1352,6278.0
2023-07-13 12:00:00,227.46,227.94,227.06,227.28,6088.0,223.0862,223.5569,222.6939,222.9096,6088.0
2023-07-13 12:30:00,227.31,227.52,226.99,227.35,6462.0,222.939,223.145,222.6252,222.9783,6462.0
2023-07-13 13:00:00,227.56,227.56,227.19,227.46,4003.0,223.1842,223.1842,222.8214,223.0862,4003.0
2023-07-13 13:30:00,227.5,227.99,227.42,227.86,5803.0,223.1254,223.606,223.0469,223.4785,5803.0
2023-07-13 14:00:00,227.75,228.16,227.66,227.89,4824.0,223.3706,223.7727,223.2823,223.5079,4824.0
2023-07-13 14:30:00,227.91,228.37,227.9,228.34,7443.0,223.5275,223.9787,223.5177,223.9492,7443.0
2023-07-13 15:00:00,228.39,228.75,228.16,228.71,8456.0,223.9983,224.3514,223.7727,224.3121,8456.0
2023-07-13 15:30:00,228.71,229.0,228.49,228.74,56093.0,224.3121,224.5965,224.0964,224.3415,56093.0
2023-07-14 09:30:00,228.67,229.14,227.69,228.39,8755.0,224.2729,224.7339,223.3117,223.9983,8755.0
2023-07-14 10:00:00,227.9,228.47,227.67,227.84,6106.0,223.5177,224.0767,223.2921,223.4589,6106.0
2023-07-14 10:30:00,228.2,228.78,228.16,228.64,3535.0,223.8119,224.3808,223.7727,224.2435,3535.0
2023-07-14 11:00:00,228.52,228.65,228.29,228.5,4376.0,224.1258,224.2533,223.9002,224.1062,4376.0
2023-07-14 11:30:00,228.39,228.75,227.76,227.86,3230.0,223.9983,224.3514,223.3804,223.4785,3230.0
2023-07-14 12:00:00,228.0,228.87,227.52,228.27,6231.0,223.6158,224.469,223.145,223.8806,6231.0
2023-07-14 12:30:00,228.27,228.95,228.21,228.93,3341.0,223.8806,224.5475,223.8217,224.5279,3341.0
2023-07-14 13:00:00,229.03,229.34,228.8,229.19,3045.0,224.626,224.93,224.4004,224.7829,3045.0
2023-07-14 13:30:00,229.2,229.65,229.07,229.33,2940.0,224.7927,225.234,224.6652,224.9202,2940.0
2023-07-14 14:00:00,229.4,229.63,229.23,229.6,5607.0,224.9889,225.2144,224.8221,225.185,5607.0
2023-07-14 14:30:00,229.75,229.86,229.55,229.56,3708.0,225.3321,225.44,225.136,225.1458,3708.0
2023-07-14 15:00:00,229.6,230.0,229.39,229.55,6076.0,225.185,225.5773,224.979,225.136,6076.0
2023-07-14 15:30:00,229.6,229.77,228.71,229.17,39525.0,225.185,225.3517,224.3121,224.7633,39525.0
2023-07-17 09:30:00,229.02,229.58,227.82,229.46,16509.0,224.6162,225.1654,223.4392,225.0477,16509.0
2023-07-17 10:00:00,229.32,229.71,228.68,229.35,5280.0,224.9104,225.2929,224.2827,224.9398,5280.0
2023-07-17 10:30:00,229.39,229.39,227.01,227.01,12744.0,224.979,224.979,222.6448,222.6448,12744.0
2023-07-17 11:00:00,227.01,227.66,226.85,227.46,9094.0,222.6448,223.2823,222.4879,223.0862,9094.0
2023-07-17 11:30:00,227.46,228.66,227.46,228.19,16352.0,223.0862,224.2631,223.0862,223.8021,16352.0
2023-07-17 12:00:00,228.31,228.54,228.1,228.24,3638.0,223.9198,224.1454,223.7139,223.8512,3638.0
2023-07-17 12:30:00,228.1,228.36,228.09,228.3,3951.0,223.7139,223.9689,223.704,223.91,3951.0
2023-07-17 13:00:00,228.31,228.31,227.69,227.86,5846.0,223.9198,223.9198,223.3117,223.4785,5846.0
2023-07-17 13:30:00,227.95,228.77,227.83,228.25,18617.0,223.5667,224.371,223.449,223.861,18617.0
2023-07-17 14:00:00,228.45,228.48,228.16,228.3,4057.0,224.0571,224.0865,223.7727,223.91,4057.0
2023-07-17 14:30:00,228.28,228.66,228.06,228.41,11342.0,223.8904,224.2631,223.6746,224.0179,11342.0
2023-07-17 15:00:00,228.48,228.72,228.21,228.53,18358.0,224.0865,224.3219,223.8217,224.1356,18358.0
2023-07-17 15:30:00,228.53,228.88,228.31,228.34,39905.0,224.1356,224.4789,223.9198,223.9492,39905.0
2023-07-18 09:30:00,227.43,227.97,225.27,227.41,16211.0,223.0567,223.5864,220.9383,223.0371,16211.0
2023-07-18 10:00:00,227.29,228.77,227.24,228.41,13990.0,222.9194,224.371,222.8704,224.0179,13990.0
2023-07-18 10:30:00,228.12,228.22,226.92,227.21,8800.0,223.7335,223.8315,222.5565,222.841,8800.0
2023-07-18 11:00:00,227.4,228.1,227.4,227.98,8351.0,223.0273,223.7139,223.0273,223.5962,8351.0
2023-07-18 11:30:00,227.88,227.88,226.87,227.52,8168.0,223.4981,223.4981,222.5075,223.145,8168.0
2023-07-18 12:00:00,227.46,227.54,225.92,226.09,6437.0,223.0862,223.1646,221.5758,221.7425,6437.0
2023-07-18 12:30:00,226.0,226.24,225.54,225.8,8134.0,221.6542,221.8896,221.2031,221.4581,8134.0
2023-07-18 13:00:00,225.74,226.06,225.61,225.61,10450.0,221.3992,221.7131,221.2717,221.2717,10450.0
2023-07-18 13:30:00,225.38,225.7,225.28,225.69,4766.0,221.0462,221.36,220.9481,221.3502,4766.0
2023-07-18 14:00:00,225.62,225.98,225.44,225.86,5606.0,221.2815,221.6346,221.105,221.5169,5606.0
2023-07-18 14:30:00,226.11,226.18,225.26,225.69,9639.0,221.7621,221.8308,220.9285,221.3502,9639.0
2023-07-18 15:00:00,225.69,226.59,225.65,226.56,5660.0,221.3502,222.2329,221.311,222.2035,5660.0
2023-07-18 15:30:00,226.47,227.19,226.15,227.04,42350.0,222.1152,222.8214,221.8013,222.6742,42350.0
2023-07-19 09:30:00,225.91,228.97,225.88,226.6,48726.0,221.566,224.5671,221.5365,222.2427,48726.0
2023-07-19 10:00:00,226.49,226.99,225.82,225.82,3252.0,222.1348,222.6252,221.4777,221.4777,3252.0
2023-07-19 10:30:00,225.97,226.32,225.75,225.89,3936.0,221.6248,221.9681,221.409,221.5463,3936.0
2023-07-19 11:00:00,226.17,226.69,226.0,226.65,4358.0,221.821,222.331,221.6542,222.2917,4358.0
2023-07-19 11:30:00,226.77,228.97,226.77,228.58,21674.0,222.4094,224.5671,222.4094,224.1846,21674.0
2023-07-19 12:00:00,228.55,228.55,227.13,227.25,5705.0,224.1552,224.1552,222.7625,222.8802,5705.0
2023-07-19 12:30:00,226.93,227.49,226.86,227.49,3001.0,222.5664,223.1156,222.4977,223.1156,3001.0
2023-07-19 13:00:00,227.59,227.59,227.18,227.18,1502.0,223.2137,223.2137,222.8115,222.8115,1502.0
2023-07-19 13:30:00,227.19,228.0,227.11,228.0,6333.0,222.8214,223.6158,222.7429,223.6158,6333.0
2023-07-19 14:00:00,227.64,227.9,226.99,227.22,6863.0,223.2627,223.5177,222.6252,222.8508,6863.0
2023-07-19 14:30:00,227.18,227.46,227.12,227.42,5905.0,222.8115,223.0862,222.7527,223.0469,5905.0
2023-07-19 15:00:00,227.38,227.94,227.36,227.88,5064.0,223.0077,223.5569,222.9881,223.4981,5064.0
2023-07-19 15:30:00,227.61,227.88,227.4,227.42,15158.0,223.2333,223.4981,223.0273,223.0469,15158.0
2023-07-20 09:30:00,228.96,229.3,226.41,227.38,19754.0,224.5573,224.8908,222.0563,223.0077,19754.0
2023-07-20 10:00:00,227.54,228.09,227.36,227.54,9244.0,223.1646,223.704,222.9881,223.1646,9244.0
2023-07-20 10:30:00,227.52,227.93,226.8,227.66,26084.0,223.145,223.5471,222.4389,223.2823,26084.0
2023-07-20 11:00:00,227.69,227.81,227.13,227.5,12127.0,223.3117,223.4294,222.7625,223.1254,12127.0
2023-07-20 11:30:00,227.63,227.85,227.28,227.43,17799.0,223.2529,223.4687,222.9096,223.0567,17799.0
2023-07-20 12:00:00,227.53,228.2,227.42,228.06,19686.0,223.1548,223.8119,223.0469,223.6746,19686.0
2023-07-20 12:30:00,228.12,229.51,227.95,228.93,5746.0,223.7335,225.0967,223.5667,224.5279,5746.0
2023-07-20 13:00:00,228.88,229.69,228.83,229.69,4920.0,224.4789,225.2733,224.4298,225.2733,4920.0
2023-07-20 13:30:00,229.74,230.54,229.74,230.28,6392.0,225.3223,226.1069,225.3223,225.8519,6392.0
2023-07-20 14:00:00,230.23,230.43,229.96,230.07,5311.0,225.8029,225.999,225.5381,225.646,5311.0
2023-07-20 14:30:00,229.98,230.87,229.91,230.81,6920.0,225.5577,226.4306,225.489,226.3717,6920.0
2023-07-20 15:00:00,230.79,230.96,229.93,230.28,8910.0,226.3521,226.5189,225.5087,225.8519,8910.0
2023-07-20 15:30:00,230.24,230.51,229.9,230.15,38022.0,225.8127,226.0775,225.4792,225.7244,38022.0
2023-07-21 09:30:00,230.58,231.77,229.53,231.69,17207.0,226.1462,227.3133,225.1164,227.2348,17207.0
2023-07-21 10:00:00,231.44,231.78,230.91,231.38,5386.0,226.9896,227.3231,226.4698,226.9308,5386.0
2023-07-21 10:30:00,231.55,232.98,231.55,232.31,15206.0,227.0975,228.5,227.0975,227.8429,15206.0
2023-07-21 11:00:00,232.35,233.24,232.15,233.04,14013.0,227.8821,228.755,227.686,228.5589,14013.0
2023-07-21 11:30:00,233.21,233.41,232.97,233.05,7397.0,228.7256,228.9217,228.4902,228.5687,7397.0
2023-07-21 12:00:00,233.18,233.4,232.93,233.26,6659.0,228.6962,228.9119,228.451,228.7746,6659.0
2023-07-21 12:30:00,233.24,233.41,232.3,232.48,4162.0,228.755,228.9217,227.8331,228.0096,4162.0
2023-07-21 13:00:00,232.37,232.7,232.26,232.61,2121.0,227.9017,228.2254,227.7939,228.1371,2121.0
2023-07-21 13:30:00,232.63,232.68,232.51,232.57,2816.0,228.1567,228.2058,228.0391,228.0979,2816.0
2023-07-21 14:00:00,232.72,232.93,231.99,232.37,10064.0,228.245,228.451,227.5291,227.9017,10064.0
2023-07-21 14:30:00,232.34,232.88,232.02,232.49,3621.0,227.8723,228.4019,227.5585,228.0194,3621.0
2023-07-21 15:00:00,232.56,232.56,231.54,232.02,13366.0,228.0881,228.0881,227.0877,227.5585,13366.0
2023-07-21 15:30:00,231.98,232.78,231.83,232.07,47077.0,227.5192,228.3039,227.3721,227.6075,47077.0
2023-07-24 09:30:00,232.71,234.11,232.01,232.91,20667.0,228.2352,229.6083,227.5487,228.4314,20667.0
2023-07-24 10:00:00,232.71,233.35,232.46,232.54,9918.0,228.2352,228.8629,227.99,228.0685,9918.0
2023-07-24 10:30:00,232.57,233.14,232.57,232.71,4860.0,228.0979,228.6569,228.0979,228.2352,4860.0
2023-07-24 11:00:00,232.64,233.43,232.0,233.23,10705.0,228.1666,228.9414,227.5389,228.7452,10705.0
2023-07-24 11:30:00,233.27,233.59,232.96,233.55,5094.0,228.7844,229.0983,228.4804,229.0591,5094.0
2023-07-24 12:00:00,233.59,233.86,233.29,233.86,7615.0,229.0983,229.3631,228.8041,229.3631,7615.0
2023-07-24 12:30:00,234.01,234.09,233.54,233.99,14963.0,229.5102,229.5887,229.0492,229.4906,14963.0
2023-07-24 13:00:00,233.95,233.96,232.69,233.05,24610.0,229.4514,229.4612,228.2156,228.5687,24610.0
2023-07-24 13:30:00,233.0,233.0,231.53,231.98,6852.0,228.5196,228.5196,227.0779,227.5192,6852.0
2023-07-24 14:00:00,232.01,232.52,231.95,232.34,7173.0,227.5487,228.0489,227.4898,227.8723,7173.0
2023-07-24 14:30:00,232.28,232.94,232.24,232.83,7005.0,227.8135,228.4608,227.7742,228.3529,7005.0
2023-07-24 15:00:00,232.9,232.96,231.82,231.83,13163.0,228.4216,228.4804,227.3623,227.3721,13163.0
2023-07-24 15:30:00,231.92,232.81,231.89,232.19,60447.0,227.4604,228.3333,227.431,227.7252,60447.0
2023-07-25 09:30:00,231.32,232.36,228.7,232.18,39615.0,226.8719,227.8919,224.3023,227.7154,39615.0
2023-07-25 10:00:00,231.61,232.8,231.23,232.01,11970.0,227.1564,228.3235,226.7837,227.5487,11970.0
2023-07-25 10:30:00,231.91,232.5,231.37,232.15,14112.0,227.4506,228.0292,226.921,227.686,14112.0
2023-07-25 11:00:00,232.13,232.57,232.11,232.57,7196.0,227.6664,228.0979,227.6467,228.0979,7196.0
2023-07-25 11:30:00,232.58,232.68,231.97,232.42,13854.0,228.1077,228.2058,227.5094,227.9508,13854.0
2023-07-25 12:00:00,232.43,232.66,231.75,232.45,89909.0,227.9606,228.1862,227.2937,227.9802,89909.0
2023-07-25 12:30:00,232.29,232.31,231.17,231.56,6363.0,227.8233,227.8429,226.7248,227.1073,6363.0
2023-07-25 13:00:00,231.58,232.06,231.49,231.88,7980.0,227.1269,227.5977,227.0387,227.4212,7980.0
2023-07-25 13:30:00,232.0,232.06,231.42,231.92,20022.0,227.5389,227.5977,226.97,227.4604,20022.0
2023-07-25 14:00:00,231.92,232.12,231.58,232.0,11453.0,227.4604,227.6566,227.1269,227.5389,11453.0
2023-07-25 14:30:00,232.11,232.29,231.94,232.03,11361.0,227.6467,227.8233,227.48,227.5683,11361.0
2023-07-25 15:00:00,232.07,232.48,231.92,232.21,16704.0,227.6075,228.0096,227.4604,227.7448,16704.0
2023-07-25 15:30:00,232.31,233.14,232.19,233.01,49189.0,227.8429,228.6569,227.7252,228.5294,49189.0
2023-07-26 09:30:00,232.54,232.54,229.64,230.68,22978.0,228.0685,228.0685,225.2242,226.2442,22978.0
2023-07-26 10:00:00,230.5,231.49,229.87,230.65,12305.0,226.0677,227.0387,225.4498,226.2148,12305.0
2023-07-26 10:30:00,230.76,232.2,230.76,232.02,12416.0,226.3227,227.735,226.3227,227.5585,12416.0
2023-07-26 11:00:00,232.28,233.09,232.17,232.83,13376.0,227.8135,228.6079,227.7056,228.3529,13376.0
2023-07-26 11:30:00,232.89,232.97,232.38,232.52,6550.0,228.4117,228.4902,227.9116,228.0489,6550.0
2023-07-26 12:00:00,232.69,233.3,232.69,232.86,6368.0,228.2156,228.8139,228.2156,228.3823,6368.0
2023-07-26 12:30:00,232.76,232.77,231.9,231.97,5789.0,228.2842,228.2941,227.4408,227.5094,5789.0
2023-07-26 13:00:00,231.91,232.01,231.24,231.44,9748.0,227.4506,227.5487,226.7935,226.9896,9748.0
2023-07-26 13:30:00,231.61,232.14,231.34,231.58,20771.0,227.1564,227.6762,226.8916,227.1269,20771.0
2023-07-26 14:00:00,231.38,231.58,230.9,231.09,17372.0,226.9308,227.1269,226.46,226.6464,17372.0
2023-07-26 14:30:00,231.0,231.59,230.75,230.81,17931.0,226.5581,227.1367,226.3129,226.3717,17931.0
2023-07-26 15:00:00,230.89,231.19,230.48,231.06,9883.0,226.4502,226.7444,226.0481,226.6169,9883.0
2023-07-26 15:30:00,231.11,231.95,230.46,231.92,50531.0,226.666,227.4898,226.0285,227.4604,50531.0
2023-07-27 09:30:00,233.25,233.76,230.62,231.26,20973.0,228.7648,229.265,226.1854,226.8131,20973.0
2023-07-27 10:00:00,231.1,232.4,230.89,232.27,6134.0,226.6562,227.9312,226.4502,227.8037,6134.0
2023-07-27 10:30:00,232.37,232.37,231.48,231.92,12085.0,227.9017,227.9017,227.0289,227.4604,12085.0
2023-07-27 11:00:00,232.19,232.82,231.58,232.14,14221.0,227.7252,228.3431,227.1269,227.6762,14221.0
2023-07-27 11:30:00,232.23,232.33,231.56,232.13,16512.0,227.7644,227.8625,227.1073,227.6664,16512.0
2023-07-27 12:00:00,232.26,233.33,232.1,233.23,21423.0,227.7939,228.8433,227.6369,228.7452,21423.0
2023-07-27 12:30:00,233.28,234.16,233.27,234.01,9566.0,228.7942,229.6573,228.7844,229.5102,9566.0
2023-07-27 13:00:00,234.02,234.02,232.56,232.74,38137.0,229.52,229.52,228.0881,228.2646,38137.0
2023-07-27 13:30:00,232.65,232.92,232.01,232.23,17135.0,228.1764,228.4412,227.5487,227.7644,17135.0
2023-07-27 14:00:00,232.15,232.3,231.65,231.66,15918.0,227.686,227.8331,227.1956,227.2054,15918.0
2023-07-27 14:30:00,231.66,231.84,231.31,231.48,8574.0,227.2054,227.3819,226.8621,227.0289,8574.0
2023-07-27 15:00:00,231.53,231.8,230.48,230.65,10751.0,227.0779,227.3427,226.0481,226.2148,10751.0
2023-07-27 15:30:00,230.59,230.79,229.58,229.84,45731.0,226.156,226.3521,225.1654,225.4204,45731.0
2023-07-28 09:30:00,231.23,232.3,228.69,231.33,9502.0,226.7837,227.8331,224.2925,226.8817,9502.0
2023-07-28 10:00:00,231.15,231.71,229.72,229.98,8973.0,226.7052,227.2544,225.3027,225.5577,8973.0
2023-07-28 10:30:00,229.78,231.0,229.77,230.79,3927.0,225.3615,226.5581,225.3517,226.3521,3927.0
2023-07-28 11:00:00,230.93,230.93,230.37,230.89,3046.0,226.4894,226.4894,225.9402,226.4502,3046.0
2023-07-28 11:30:00,231.12,231.45,230.96,231.19,2962.0,226.6758,226.9994,226.5189,226.7444,2962.0
2023-07-28 12:00:00,231.11,231.28,230.82,230.9,2514.0,226.666,226.8327,226.3815,226.46,2514.0
2023-07-28 12:30:00,230.84,231.58,230.84,231.35,3052.0,226.4012,227.1269,226.4012,226.9014,3052.0
2023-07-28 13:00:00,231.37,231.37,230.84,230.88,7365.0,226.921,226.921,226.4012,226.4404,7365.0
2023-07-28 13:30:00,231.02,231.5,230.54,231.5,4172.0,226.5777,227.0485,226.1069,227.0485,4172.0
2023-07-28 14:00:00,231.68,232.11,231.52,231.98,7604.0,227.225,227.6467,227.0681,227.5192,7604.0
2023-07-28 14:30:00,231.95,232.14,231.46,231.46,3656.0,227.4898,227.6762,227.0092,227.0092,3656.0
2023-07-28 15:00:00,231.62,232.05,231.31,231.31,13481.0,227.1662,227.5879,226.8621,226.8621,13481.0
2023-07-28 15:30:00,231.42,231.92,229.99,230.04,98019.0,226.97,227.4604,225.5675,225.6165,98019.0
2023-07-31 09:30:00,230.07,230.07,225.71,226.29,25315.0,225.646,225.646,221.3698,221.9387,25315.0
2023-07-31 10:00:00,226.46,227.15,225.95,226.88,22380.0,222.1054,222.7821,221.6052,222.5173,22380.0
2023-07-31 10:30:00,227.05,227.18,226.29,226.74,17812.0,222.684,222.8115,221.9387,222.38,17812.0
2023-07-31 11:00:00,226.84,226.84,225.89,226.23,14196.0,222.4781,222.4781,221.5463,221.8798,14196.0
2023-07-31 11:30:00,226.29,226.71,226.19,226.59,12781.0,221.9387,222.3506,221.8406,222.2329,12781.0
2023-07-31 12:00:00,226.4,226.83,226.16,226.52,12570.0,222.0465,222.4683,221.8112,222.1642,12570.0
2023-07-31 12:30:00,226.36,226.36,225.37,225.48,8274.0,222.0073,222.0073,221.0363,221.1442,8274.0
2023-07-31 13:00:00,225.5,226.09,225.24,225.86,9047.0,221.1638,221.7425,220.9088,221.5169,9047.0
2023-07-31 13:30:00,225.78,226.16,225.58,226.01,9541.0,221.4385,221.8112,221.2423,221.664,9541.0
2023-07-31 14:00:00,226.04,226.04,225.14,225.26,7244.0,221.6935,221.6935,220.8108,220.9285,7244.0
2023-07-31 14:30:00,225.24,225.82,225.23,225.82,8410.0,220.9088,221.4777,220.899,221.4777,8410.0
2023-07-31 15:00:00,225.7,225.8,225.5,225.69,10452.0,221.36,221.4581,221.1638,221.3502,10452.0
2023-07-31 15:30:00,225.71,225.78,224.76,225.55,80376.0,221.3698,221.4385,220.4381,221.2129,80376.0
2023-08-01 09:30:00,223.85,224.49,222.19,224.17,31320.0,219.5456,220.1733,217.9175,219.8594,31320.0
2023-08-01 10:00:00,224.25,225.24,223.76,223.77,15810.0,219.9379,220.9088,219.4573,219.4671,15810.0
2023-08-01 10:30:00,223.95,224.51,223.42,224.08,25813.0,219.6437,220.1929,219.1238,219.7712,25813.0
2023-08-01 11:00:00,224.13,224.79,223.64,224.46,20258.0,219.8202,220.4675,219.3396,220.1438,20258.0
2023-08-01 11:30:00,224.54,224.9,224.23,224.55,18071.0,220.2223,220.5754,219.9183,220.2321,18071.0
2023-08-01 12:00:00,224.55,224.65,224.33,224.62,5611.0,220.2321,220.3302,220.0163,220.3008,5611.0
2023-08-01 12:30:00,224.56,224.9,224.47,224.9,13136.0,220.2419,220.5754,220.1537,220.5754,13136.0
2023-08-01 13:00:00,224.93,225.53,224.8,225.16,26780.0,220.6048,221.1933,220.4773,220.8304,26780.0
2023-08-01 13:30:00,225.16,225.29,224.32,224.52,12376.0,220.8304,220.9579,220.0065,220.2027,12376.0
2023-08-01 14:00:00,224.55,224.83,223.91,223.95,16989.0,220.2321,220.5067,219.6044,219.6437,16989.0
2023-08-01 14:30:00,223.97,224.42,223.52,223.64,28214.0,219.6633,220.1046,219.2219,219.3396,28214.0
2023-08-01 15:00:00,223.71,224.91,223.55,224.88,34856.0,219.4083,220.5852,219.2513,220.5558,34856.0
2023-08-01 15:30:00,224.89,224.99,223.55,224.09,113172.0,220.5656,220.6637,219.2513,219.781,113172.0
2023-08-02 09:30:00,251.66,254.0,226.36,230.46,86499.0,246.8208,249.1158,222.0073,226.0285,86499.0
2023-08-02 10:00:00,230.27,232.26,228.41,228.83,47759.0,225.8421,227.7939,224.0179,224.4298,47759.0
2023-08-02 10:30:00,228.9,230.92,228.49,229.93,37524.0,224.4985,226.4796,224.0964,225.5087,37524.0
2023-08-02 11:00:00,230.36,230.55,228.35,230.31,39232.0,225.9304,226.1167,223.959,225.8814,39232.0
2023-08-02 11:30:00,230.12,230.99,228.86,229.09,12452.0,225.695,226.5483,224.4592,224.6848,12452.0
2023-08-02 12:00:00,229.01,230.52,229.01,229.55,11471.0,224.6064,226.0873,224.6064,225.136,11471.0
2023-08-02 12:30:00,229.58,229.61,228.56,228.67,14702.0,225.1654,225.1948,224.165,224.2729,14702.0
2023-08-02 13:00:00,228.59,229.14,227.36,228.24,17819.0,224.1944,224.7339,222.9881,223.8512,17819.0
2023-08-02 13:30:00,228.36,228.57,227.0,227.62,10111.0,223.9689,224.1748,222.635,223.2431,10111.0
2023-08-02 14:00:00,227.68,227.82,226.84,227.17,10633.0,223.3019,223.4392,222.4781,222.8017,10633.0
2023-08-02 14:30:00,227.17,228.17,226.88,227.7,11974.0,222.8017,223.7825,222.5173,223.3215,11974.0
2023-08-02 15:00:00,227.71,228.02,227.24,227.94,17980.0,223.3314,223.6354,222.8704,223.5569,17980.0
2023-08-02 15:30:00,228.06,228.64,227.57,227.86,92403.0,223.6746,224.2435,223.194,223.4785,92403.0
2023-08-03 09:30:00,227.07,228.38,222.58,226.52,14731.0,222.7037,223.9885,218.3,222.1642,14731.0
2023-08-03 10:00:00,226.46,227.29,224.29,224.98,14321.0,222.1054,222.9194,219.9771,220.6538,14321.0
2023-08-03 10:30:00,224.82,226.29,223.02,223.77,16290.0,220.4969,221.9387,218.7315,219.4671,16290.0
2023-08-03 11:00:00,224.08,224.61,222.52,224.61,17264.0,219.7712,220.291,218.2412,220.291,17264.0
2023-08-03 11:30:00,224.39,225.28,224.27,225.16,21827.0,220.0752,220.9481,219.9575,220.8304,21827.0
2023-08-03 12:00:00,225.09,226.2,225.09,225.89,18168.0,220.7617,221.8504,220.7617,221.5463,18168.0
2023-08-03 12:30:00,225.97,226.03,225.36,225.48,5552.0,221.6248,221.6837,221.0265,221.1442,5552.0
2023-08-03 13:00:00,225.59,226.08,225.33,226.08,8701.0,221.2521,221.7327,220.9971,221.7327,8701.0
2023-08-03 13:30:00,226.09,226.16,225.53,225.97,8414.0,221.7425,221.8112,221.1933,221.6248,8414.0
2023-08-03 14:00:00,226.0,227.0,225.98,226.48,5922.0,221.6542,222.635,221.6346,222.125,5922.0
2023-08-03 14:30:00,226.6,227.0,225.93,226.81,19518.0,222.2427,222.635,221.5856,222.4487,19518.0
2023-08-03 15:00:00,226.67,226.69,225.73,225.78,12812.0,222.3114,222.331,221.3894,221.4385,12812.0
2023-08-03 15:30:00,225.78,225.91,224.94,225.42,51879.0,221.4385,221.566,220.6146,221.0854,51879.0
2023-08-04 09:30:00,224.19,227.4,222.31,226.78,16559.0,219.879,223.0273,218.0352,222.4192,16559.0
2023-08-04 10:00:00,227.03,227.03,224.55,225.3,25172.0,222.6644,222.6644,220.2321,220.9677,25172.0
2023-08-04 10:30:00,225.6,226.68,225.6,226.42,6416.0,221.2619,222.3212,221.2619,222.0662,6416.0
2023-08-04 11:00:00,226.74,227.5,226.32,227.23,9689.0,222.38,223.1254,221.9681,222.8606,9689.0
2023-08-04 11:30:00,227.03,227.12,226.21,226.55,14214.0,222.6644,222.7527,221.8602,222.1937,14214.0
2023-08-04 12:00:00,226.5,227.69,226.5,227.56,8949.0,222.1446,223.3117,222.1446,223.1842,8949.0
2023-08-04 12:30:00,227.75,227.88,227.18,227.86,6038.0,223.3706,223.4981,222.8115,223.4785,6038.0
2023-08-04 13:00:00,227.87,228.01,227.31,227.36,6974.0,223.4883,223.6256,222.939,222.9881,6974.0
2023-08-04 13:30:00,227.46,227.46,226.22,226.91,10571.0,223.0862,223.0862,221.87,222.5467,10571.0
2023-08-04 14:00:00,226.77,227.02,226.04,226.54,20637.0,222.4094,222.6546,221.6935,222.1838,20637.0
2023-08-04 14:30:00,226.59,226.78,225.9,226.19,12919.0,222.2329,222.4192,221.5562,221.8406,12919.0
2023-08-04 15:00:00,226.04,226.15,225.59,225.92,8085.0,221.6935,221.8013,221.2521,221.5758,8085.0
2023-08-04 15:30:00,226.16,226.25,225.65,226.08,50284.0,221.8112,221.8994,221.311,221.7327,50284.0
2023-08-07 09:30:00,226.1,226.31,225.49,226.06,5741.0,221.7523,221.9583,221.154,221.7131,5741.0
2023-08-07 10:00:00,225.89,227.29,225.64,227.09,7593.0,221.5463,222.9194,221.3012,222.7233,7593.0
2023-08-07 10:30:00,227.01,227.16,226.02,226.75,4836.0,222.6448,222.7919,221.6738,222.3898,4836.0
2023-08-07 11:00:00,226.86,227.17,226.43,227.17,3400.0,222.4977,222.8017,222.076,222.8017,3400.0
2023-08-07 11:30:00,226.96,227.32,226.78,227.16,5619.0,222.5958,222.9489,222.4192,222.7919,5619.0
2023-08-07 12:00:00,227.03,227.15,226.73,227.15,3566.0,222.6644,222.7821,222.3702,222.7821,3566.0
2023-08-07 12:30:00,227.37,227.57,227.11,227.36,3947.0,222.9979,223.194,222.7429,222.9881,3947.0
2023-08-07 13:00:00,227.51,227.67,227.05,227.09,4997.0,223.1352,223.2921,222.684,222.7233,4997.0
2023-08-07 13:30:00,227.2,227.68,227.01,227.68,3347.0,222.8312,223.3019,222.6448,223.3019,3347.0
2023-08-07 14:00:00,227.46,227.51,226.99,226.99,7400.0,223.0862,223.1352,222.6252,222.6252,7400.0
2023-08-07 14:30:00,227.05,227.37,226.78,226.95,5085.0,222.684,222.9979,222.4192,222.586,5085.0
2023-08-07 15:00:00,226.93,227.06,226.11,226.19,5146.0,222.5664,222.6939,221.7621,221.8406,5146.0
2023-08-07 15:30:00,226.05,226.28,225.8,226.2,23648.0,221.7033,221.9288,221.4581,221.8504,23648.0
2023-08-08 09:30:00,225.11,226.17,223.17,224.19,10218.0,220.7813,221.821,218.8787,219.879,10218.0
2023-08-08 10:00:00,224.22,224.88,223.29,223.58,7702.0,219.9085,220.5558,218.9963,219.2808,7702.0
2023-08-08 10:30:00,223.19,223.94,222.92,223.23,9551.0,218.8983,219.6338,218.6335,218.9375,9551.0
2023-08-08 11:00:00,223.09,223.16,222.7,222.92,10755.0,218.8002,218.8688,218.4177,218.6335,10755.0
2023-08-08 11:30:00,222.92,223.41,222.49,222.49,13776.0,218.6335,219.114,218.2117,218.2117,13776.0
2023-08-08 12:00:00,222.43,222.75,222.23,222.75,6480.0,218.1529,218.4667,217.9567,218.4667,6480.0
2023-08-08 12:30:00,222.61,223.28,222.52,223.03,3406.0,218.3294,218.9865,218.2412,218.7413,3406.0
2023-08-08 13:00:00,223.03,223.73,222.96,223.55,3171.0,218.7413,219.4279,218.6727,219.2513,3171.0
2023-08-08 13:30:00,223.72,224.28,223.65,224.21,2724.0,219.4181,219.9673,219.3494,219.8987,2724.0
2023-08-08 14:00:00,224.39,224.77,224.28,224.62,2929.0,220.0752,220.4479,219.9673,220.3008,2929.0
2023-08-08 14:30:00,224.51,224.97,224.5,224.84,3644.0,220.1929,220.644,220.1831,220.5165,3644.0
2023-08-08 15:00:00,224.79,225.25,224.53,225.17,8043.0,220.4675,220.9187,220.2125,220.8402,8043.0
2023-08-08 15:30:00,225.19,225.75,225.01,225.27,42521.0,220.8598,221.409,220.6833,220.9383,42521.0
2023-08-09 09:30:00,224.94,228.0,224.55,227.74,8000.0,220.6146,223.6158,220.2321,223.3608,8000.0
2023-08-09 10:00:00,227.74,227.75,227.01,227.51,5074.0,223.3608,223.3706,222.6448,223.1352,5074.0
2023-08-09 10:30:00,227.48,227.65,227.06,227.65,5620.0,223.1058,223.2725,222.6939,223.2725,5620.0
2023-08-09 11:00:00,227.47,227.82,226.75,226.75,3566.0,223.096,223.4392,222.3898,222.3898,3566.0
2023-08-09 11:30:00,226.65,226.9,226.22,226.49,4137.0,222.2917,222.5369,221.87,222.1348,4137.0
2023-08-09 12:00:00,226.41,226.78,226.02,226.12,7827.0,222.0563,222.4192,221.6738,221.7719,7827.0
2023-08-09 12:30:00,226.66,226.81,226.36,226.74,2564.0,222.3015,222.4487,222.0073,222.38,2564.0
2023-08-09 13:00:00,226.72,227.34,226.66,226.94,3437.0,222.3604,222.9685,222.3015,222.5762,3437.0
2023-08-09 13:30:00,227.07,227.15,226.74,226.83,4632.0,222.7037,222.7821,222.38,222.4683,4632.0
2023-08-09 14:00:00,226.73,227.77,226.73,227.3,6726.0,222.3702,223.3902,222.3702,222.9292,6726.0
2023-08-09 14:30:00,227.29,227.44,226.92,227.32,2513.0,222.9194,223.0665,222.5565,222.9489,2513.0
2023-08-09 15:00:00,227.16,228.0,226.84,227.85,7673.0,222.7919,223.6158,222.4781,223.4687,7673.0
2023-08-09 15:30:00,227.84,227.99,226.85,227.02,34655.0,223.4589,223.606,222.4879,222.6546,34655.0
2023-08-10 09:30:00,227.35,228.46,226.0,227.84,15038.0,222.9783,224.0669,221.6542,223.4589,15038.0
2023-08-10 10:00:00,228.39,229.39,228.38,228.78,4229.0,223.9983,224.979,223.9885,224.3808,4229.0
2023-08-10 10:30:00,229.04,229.35,228.12,228.56,5978.0,224.6358,224.9398,223.7335,224.165,5978.0
2023-08-10 11:00:00,228.33,229.65,228.31,229.56,10146.0,223.9394,225.234,223.9198,225.1458,10146.0
2023-08-10 11:30:00,229.91,230.0,228.82,229.11,5425.0,225.489,225.5773,224.42,224.7044,5425.0
2023-08-10 12:00:00,228.99,228.99,227.99,228.35,5397.0,224.5867,224.5867,223.606,223.959,5397.0
2023-08-10 12:30:00,228.34,228.81,228.15,228.15,4174.0,223.9492,224.4102,223.7629,223.7629,4174.0
2023-08-10 13:00:00,228.21,228.38,227.88,227.99,4538.0,223.8217,223.9885,223.4981,223.606,4538.0
2023-08-10 13:30:00,227.85,228.61,227.59,227.67,6896.0,223.4687,224.214,223.2137,223.2921,6896.0
2023-08-10 14:00:00,228.0,228.68,227.97,228.68,15002.0,223.6158,224.2827,223.5864,224.2827,15002.0
2023-08-10 14:30:00,228.83,229.04,228.19,229.04,6237.0,224.4298,224.6358,223.8021,224.6358,6237.0
2023-08-10 15:00:00,229.02,229.02,228.25,228.25,7327.0,224.6162,224.6162,223.861,223.861,7327.0
2023-08-10 15:30:00,228.32,228.32,227.21,227.23,45511.0,223.9296,223.9296,222.841,222.8606,45511.0
2023-08-11 09:30:00,226.9,227.24,226.08,227.24,3589.0,222.5369,222.8704,221.7327,222.8704,3589.0
2023-08-11 10:00:00,227.62,228.14,227.48,227.68,3711.0,223.2431,223.7531,223.1058,223.3019,3711.0
2023-08-11 10:30:00,227.87,228.05,227.31,227.33,3067.0,223.4883,223.6648,222.939,222.9587,3067.0
2023-08-11 11:00:00,227.38,227.73,227.08,227.4,1115.0,223.0077,223.351,222.7135,223.0273,1115.0
2023-08-11 11:30:00,227.26,228.08,227.25,227.94,1765.0,222.89,223.6942,222.8802,223.5569,1765.0
2023-08-11 12:00:00,227.93,228.05,227.62,227.66,1802.0,223.5471,223.6648,223.2431,223.2823,1802.0
2023-08-11 12:30:00,227.55,227.55,227.36,227.52,500.0,223.1744,223.1744,222.9881,223.145,500.0
2023-08-11 13:00:00,227.38,227.82,227.37,227.73,2054.0,223.0077,223.4392,222.9979,223.351,2054.0
2023-08-11 13:30:00,227.74,227.83,227.2,227.22,2017.0,223.3608,223.449,222.8312,222.8508,2017.0
2023-08-11 14:00:00,227.29,227.64,227.28,227.64,1694.0,222.9194,223.2627,222.9096,223.2627,1694.0
2023-08-11 14:30:00,227.7,228.02,227.64,227.85,2364.0,223.3215,223.6354,223.2627,223.4687,2364.0
2023-08-11 15:00:00,227.9,228.09,227.83,227.91,8638.0,223.5177,223.704,223.449,223.5275,8638.0
2023-08-11 15:30:00,227.78,228.15,227.68,228.03,20907.0,223.4,223.7629,223.3019,223.6452,20907.0
2023-08-14 09:30:00,227.82,228.68,227.01,228.68,4521.0,223.4392,224.2827,222.6448,224.2827,4521.0
2023-08-14 10:00:00,228.6,229.77,228.4,229.31,3001.0,224.2042,225.3517,224.0081,224.9006,3001.0
2023-08-14 10:30:00,229.33,229.51,228.78,228.8,3129.0,224.9202,225.0967,224.3808,224.4004,3129.0
2023-08-14 11:00:00,228.62,229.08,228.62,228.75,2654.0,224.2239,224.675,224.2239,224.3514,2654.0
2023-08-14 11:30:00,228.67,229.42,228.66,229.31,6649.0,224.2729,225.0085,224.2631,224.9006,6649.0
2023-08-14 12:00:00,229.16,229.37,228.92,229.27,8506.0,224.7535,224.9594,224.5181,224.8614,8506.0
2023-08-14 12:30:00,229.3,229.36,228.84,229.0,10760.0,224.8908,224.9496,224.4396,224.5965,10760.0
2023-08-14 13:00:00,228.67,229.0,228.6,228.83,2574.0,224.2729,224.5965,224.2042,224.4298,2574.0
2023-08-14 13:30:00,228.6,228.67,228.23,228.34,3617.0,224.2042,224.2729,223.8414,223.9492,3617.0
2023-08-14 14:00:00,228.42,228.45,227.9,227.95,6312.0,224.0277,224.0571,223.5177,223.5667,6312.0
2023-08-14 14:30:00,227.95,228.6,227.95,228.6,8527.0,223.5667,224.2042,223.5667,224.2042,8527.0
2023-08-14 15:00:00,228.65,228.71,228.25,228.42,3851.0,224.2533,224.3121,223.861,224.0277,3851.0
2023-08-14 15:30:00,228.36,229.14,228.28,229.14,23497.0,223.9689,224.7339,223.8904,224.7339,23497.0
2023-08-15 09:30:00,228.87,229.47,228.87,229.29,2873.0,224.469,225.0575,224.469,224.881,2873.0
2023-08-15 10:00:00,228.91,229.77,228.62,229.77,6922.0,224.5083,225.3517,224.2239,225.3517,6922.0
2023-08-15 10:30:00,229.69,230.11,229.53,229.61,4722.0,225.2733,225.6852,225.1164,225.1948,4722.0
2023-08-15 11:00:00,229.62,230.45,229.62,230.16,11194.0,225.2046,226.0187,225.2046,225.7342,11194.0
2023-08-15 11:30:00,229.69,230.0,229.56,229.57,7460.0,225.2733,225.5773,225.1458,225.1556,7460.0
2023-08-15 12:00:00,229.47,229.47,228.35,228.5,3393.0,225.0575,225.0575,223.959,224.1062,3393.0
2023-08-15 12:30:00,228.55,228.95,228.53,228.7,6797.0,224.1552,224.5475,224.1356,224.3023,6797.0
2023-08-15 13:00:00,228.7,229.12,228.67,229.11,3476.0,224.3023,224.7142,224.2729,224.7044,3476.0
2023-08-15 13:30:00,229.08,229.35,229.0,229.0,5626.0,224.675,224.9398,224.5965,224.5965,5626.0
2023-08-15 14:00:00,229.03,229.25,229.0,229.25,4842.0,224.626,224.8417,224.5965,224.8417,4842.0
2023-08-15 14:30:00,229.37,229.87,229.33,229.63,5839.0,224.9594,225.4498,224.9202,225.2144,5839.0
2023-08-15 15:00:00,229.58,229.69,229.23,229.23,4499.0,225.1654,225.2733,224.8221,224.8221,4499.0
2023-08-15 15:30:00,229.22,229.63,229.02,229.51,27002.0,224.8123,225.2144,224.6162,225.0967,27002.0
2023-08-16 09:30:00,228.98,229.92,228.55,229.87,8601.0,224.5769,225.4989,224.1552,225.4498,8601.0
2023-08-16 10:00:00,229.51,229.57,228.72,228.91,31938.0,225.0967,225.1556,224.3219,224.5083,31938.0
2023-08-16 10:30:00,228.94,228.96,227.88,228.28,3220.0,224.5377,224.5573,223.4981,223.8904,3220.0
2023-08-16 11:00:00,228.34,228.57,228.02,228.57,4612.0,223.9492,224.1748,223.6354,224.1748,4612.0
2023-08-16 11:30:00,228.48,229.04,228.46,228.79,4602.0,224.0865,224.6358,224.0669,224.3906,4602.0
2023-08-16 12:00:00,229.0,229.09,228.8,229.02,6991.0,224.5965,224.6848,224.4004,224.6162,6991.0
2023-08-16 12:30:00,228.9,229.02,228.63,228.63,2210.0,224.4985,224.6162,224.2337,224.2337,2210.0
2023-08-16 13:00:00,228.64,228.77,228.22,228.55,4474.0,224.2435,224.371,223.8315,224.1552,4474.0
2023-08-16 13:30:00,228.49,228.83,227.75,227.77,13000.0,224.0964,224.4298,223.3706,223.3902,13000.0
2023-08-16 14:00:00,227.71,228.03,227.43,228.03,2434.0,223.3314,223.6452,223.0567,223.6452,2434.0
2023-08-16 14:30:00,227.84,228.14,227.82,228.08,3925.0,223.4589,223.7531,223.4392,223.6942,3925.0
2023-08-16 15:00:00,227.94,227.98,227.3,227.4,2702.0,223.5569,223.5962,222.9292,223.0273,2702.0
2023-08-16 15:30:00,227.47,228.23,227.22,227.27,24290.0,223.096,223.8414,222.8508,222.8998,24290.0
2023-08-17 09:30:00,227.96,228.05,225.98,227.19,7099.0,223.5765,223.6648,221.6346,222.8214,7099.0
2023-08-17 10:00:00,226.99,227.89,226.73,227.89,3069.0,222.6252,223.5079,222.3702,223.5079,3069.0
2023-08-17 10:30:00,227.9,227.9,226.75,226.76,4147.0,223.5177,223.5177,222.3898,222.3996,4147.0
2023-08-17 11:00:00,227.11,227.27,226.82,227.27,2728.0,222.7429,222.8998,222.4585,222.8998,2728.0
2023-08-17 11:30:00,227.15,227.21,226.48,226.65,8838.0,222.7821,222.841,222.125,222.2917,8838.0
2023-08-17 12:00:00,226.52,226.76,226.11,226.42,2709.0,222.1642,222.3996,221.7621,222.0662,2709.0
2023-08-17 12:30:00,226.76,226.94,226.16,226.67,3418.0,222.3996,222.5762,221.8112,222.3114,3418.0
2023-08-17 13:00:00,226.58,226.59,225.97,225.97,3954.0,222.2231,222.2329,221.6248,221.6248,3954.0
2023-08-17 13:30:00,225.96,226.12,225.47,225.63,5409.0,221.615,221.7719,221.1344,221.2913,5409.0
2023-08-17 14:00:00,225.98,225.98,225.28,225.41,4885.0,221.6346,221.6346,220.9481,221.0756,4885.0
2023-08-17 14:30:00,225.33,225.33,224.17,224.27,9670.0,220.9971,220.9971,219.8594,219.9575,9670.0
2023-08-17 15:00:00,224.16,224.49,223.9,224.46,6874.0,219.8496,220.1733,219.5946,220.1438,6874.0
2023-08-17 15:30:00,224.67,224.68,224.0,224.01,20917.0,220.3498,220.3596,219.6927,219.7025,20917.0
2023-08-18 09:30:00,223.26,225.49,223.22,225.39,15045.0,218.9669,221.154,218.9277,221.056,15045.0
2023-08-18 10:00:00,225.21,225.57,224.25,224.34,8405.0,220.8794,221.2325,219.9379,220.0262,8405.0
2023-08-18 10:30:00,224.28,224.82,223.99,224.69,9666.0,219.9673,220.4969,219.6829,220.3694,9666.0
2023-08-18 11:00:00,224.87,225.4,224.87,225.09,5770.0,220.546,221.0658,220.546,220.7617,5770.0
2023-08-18 11:30:00,225.3,225.82,225.08,225.23,12422.0,220.9677,221.4777,220.7519,220.899,12422.0
2023-08-18 12:00:00,225.38,225.38,224.86,225.3,2528.0,221.0462,221.0462,220.5362,220.9677,2528.0
2023-08-18 12:30:00,225.15,225.52,225.13,225.38,5001.0,220.8206,221.1835,220.801,221.0462,5001.0
2023-08-18 13:00:00,225.37,225.4,225.14,225.23,4646.0,221.0363,221.0658,220.8108,220.899,4646.0
2023-08-18 13:30:00,225.2,225.33,224.83,224.83,5443.0,220.8696,220.9971,220.5067,220.5067,5443.0
2023-08-18 14:00:00,224.84,225.1,224.69,225.02,9195.0,220.5165,220.7715,220.3694,220.6931,9195.0
2023-08-18 14:30:00,225.0,225.13,224.4,224.51,14528.0,220.6735,220.801,220.085,220.1929,14528.0
2023-08-18 15:00:00,224.52,224.52,223.91,224.39,14857.0,220.2027,220.2027,219.6044,220.0752,14857.0
2023-08-18 15:30:00,224.48,224.61,223.66,223.88,81857.0,220.1635,220.291,219.3592,219.575,81857.0
2023-08-21 09:30:00,224.02,224.61,222.49,223.04,9914.0,219.7123,220.291,218.2117,218.7512,9914.0
2023-08-21 10:00:00,222.71,223.13,222.28,222.28,4708.0,218.4275,218.8394,218.0058,218.0058,4708.0
2023-08-21 10:30:00,222.18,222.18,221.23,221.31,5167.0,217.9077,217.9077,216.976,217.0544,5167.0
2023-08-21 11:00:00,221.03,221.55,220.61,221.29,11805.0,216.7798,217.2898,216.3679,217.0348,11805.0
2023-08-21 11:30:00,221.31,221.52,221.0,221.36,4640.0,217.0544,217.2604,216.7504,217.1035,4640.0
2023-08-21 12:00:00,221.24,221.52,220.9,221.09,6038.0,216.9858,217.2604,216.6523,216.8386,6038.0
2023-08-21 12:30:00,221.06,221.81,221.06,221.81,4365.0,216.8092,217.5448,216.8092,217.5448,4365.0
2023-08-21 13:00:00,221.99,222.81,221.99,222.58,3105.0,217.7213,218.5256,217.7213,218.3,3105.0
2023-08-21 13:30:00,222.69,222.9,222.33,222.44,5113.0,218.4079,218.6138,218.0548,218.1627,5113.0
2023-08-21 14:00:00,222.44,222.5,222.0,222.08,7053.0,218.1627,218.2215,217.7311,217.8096,7053.0
2023-08-21 14:30:00,222.06,222.15,221.86,222.03,5391.0,217.79,217.8783,217.5938,217.7606,5391.0
2023-08-21 15:00:00,222.06,222.48,222.06,222.4,8716.0,217.79,218.2019,217.79,218.1235,8716.0
2023-08-21 15:30:00,222.31,223.07,222.25,222.76,47169.0,218.0352,218.7806,217.9763,218.4765,47169.0
2023-08-22 09:30:00,222.48,223.42,221.46,223.06,17952.0,218.2019,219.1238,217.2015,218.7708,17952.0
2023-08-22 10:00:00,222.94,223.91,222.51,223.88,3910.0,218.6531,219.6044,218.2313,219.575,3910.0
2023-08-22 10:30:00,223.98,224.66,223.74,224.4,5923.0,219.6731,220.34,219.4377,220.085,5923.0
2023-08-22 11:00:00,224.4,224.4,223.35,223.35,5637.0,220.085,220.085,219.0552,219.0552,5637.0
2023-08-22 11:30:00,223.41,224.04,223.11,223.33,5221.0,219.114,219.7319,218.8198,219.0356,5221.0
2023-08-22 12:00:00,223.12,223.39,222.74,222.95,4182.0,218.8296,219.0944,218.4569,218.6629,4182.0
2023-08-22 12:30:00,222.84,223.37,222.75,222.83,3692.0,218.555,219.0748,218.4667,218.5452,3692.0
2023-08-22 13:00:00,222.65,222.65,222.2,222.61,2926.0,218.3687,218.3687,217.9273,218.3294,2926.0
2023-08-22 13:30:00,222.47,222.63,222.2,222.28,1940.0,218.1921,218.349,217.9273,218.0058,1940.0
2023-08-22 14:00:00,222.18,223.05,222.05,222.94,2748.0,217.9077,218.761,217.7802,218.6531,2748.0
2023-08-22 14:30:00,223.05,223.33,222.84,223.16,3284.0,218.761,219.0356,218.555,218.8688,3284.0
2023-08-22 15:00:00,223.18,223.45,223.16,223.23,3640.0,218.8885,219.1533,218.8688,218.9375,3640.0
2023-08-22 15:30:00,223.36,223.85,223.08,223.31,16629.0,219.065,219.5456,218.7904,219.016,16629.0
2023-08-23 09:30:00,224.56,225.09,224.48,224.71,3683.0,220.2419,220.7617,220.1635,220.389,3683.0
2023-08-23 10:00:00,224.3,224.63,224.05,224.53,2626.0,219.9869,220.3106,219.7417,220.2125,2626.0
2023-08-23 10:30:00,224.04,224.16,223.09,223.09,7219.0,219.7319,219.8496,218.8002,218.8002,7219.0
2023-08-23 11:00:00,223.15,223.5,222.88,223.5,5236.0,218.859,219.2023,218.5942,219.2023,5236.0
2023-08-23 11:30:00,223.51,223.95,223.21,223.95,2792.0,219.2121,219.6437,218.9179,219.6437,2792.0
2023-08-23 12:00:00,223.84,224.53,223.55,224.27,2753.0,219.5358,220.2125,219.2513,219.9575,2753.0
2023-08-23 12:30:00,224.26,224.41,224.05,224.27,2533.0,219.9477,220.0948,219.7417,219.9575,2533.0
2023-08-23 13:00:00,224.13,224.26,224.1,224.1,2981.0,219.8202,219.9477,219.7908,219.7908,2981.0
2023-08-23 13:30:00,224.14,224.26,224.09,224.18,2304.0,219.83,219.9477,219.781,219.8692,2304.0
2023-08-23 14:00:00,224.11,224.53,224.11,224.23,3113.0,219.8006,220.2125,219.8006,219.9183,3113.0
2023-08-23 14:30:00,224.14,224.25,224.12,224.25,3700.0,219.83,219.9379,219.8104,219.9379,3700.0
2023-08-23 15:00:00,224.25,225.27,224.25,225.27,6100.0,219.9379,220.9383,219.9379,220.9383,6100.0
2023-08-23 15:30:00,225.28,225.56,224.7,225.53,33022.0,220.9481,221.2227,220.3792,221.1933,33022.0
2023-08-24 09:30:00,225.75,227.87,223.95,227.87,4988.0,221.409,223.4883,219.6437,223.4883,4988.0
2023-08-24 10:00:00,228.0,228.2,226.03,226.42,3181.0,223.6158,223.8119,221.6837,222.0662,3181.0
2023-08-24 10:30:00,226.64,227.15,226.55,226.55,949.0,222.2819,222.7821,222.1937,222.1937,949.0
2023-08-24 11:00:00,226.57,226.57,226.2,226.33,1965.0,222.2133,222.2133,221.8504,221.9779,1965.0
2023-08-24 11:30:00,226.18,226.18,225.44,225.44,1328.0,221.8308,221.8308,221.105,221.105,1328.0
2023-08-24 12:00:00,225.34,225.53,224.8,225.09,5770.0,221.0069,221.1933,220.4773,220.7617,5770.0
2023-08-24 12:30:00,225.01,225.12,224.9,224.9,828.0,220.6833,220.7912,220.5754,220.5754,828.0
2023-08-24 13:00:00,224.52,224.55,224.01,224.01,2546.0,220.2027,220.2321,219.7025,219.7025,2546.0
2023-08-24 13:30:00,224.22,224.25,223.85,224.11,8805.0,219.9085,219.9379,219.5456,219.8006,8805.0
2023-08-24 14:00:00,224.13,225.36,224.13,225.36,1751.0,219.8202,221.0265,219.8202,221.0265,1751.0
2023-08-24 14:30:00,225.19,225.28,224.69,225.28,5809.0,220.8598,220.9481,220.3694,220.9481,5809.0
2023-08-24 15:00:00,225.45,225.49,224.92,225.06,2913.0,221.1148,221.154,220.595,220.7323,2913.0
2023-08-24 15:30:00,225.02,225.08,224.46,224.46,10019.0,220.6931,220.7519,220.1438,220.1438,10019.0
2023-08-25 09:30:00,225.43,226.83,224.68,226.71,14571.0,221.0952,222.4683,220.3596,222.3506,14571.0
2023-08-25 10:00:00,225.76,225.76,224.54,225.2,3494.0,221.4188,221.4188,220.2223,220.8696,3494.0
2023-08-25 10:30:00,225.1,225.25,224.12,224.24,2956.0,220.7715,220.9187,219.8104,219.9281,2956.0
2023-08-25 11:00:00,224.11,225.13,223.96,225.02,2714.0,219.8006,220.801,219.6535,220.6931,2714.0
2023-08-25 11:30:00,225.05,225.14,224.48,224.87,3582.0,220.7225,220.8108,220.1635,220.546,3582.0
2023-08-25 12:00:00,225.15,225.54,225.14,225.54,2832.0,220.8206,221.2031,220.8108,221.2031,2832.0
2023-08-25 12:30:00,225.41,225.87,225.4,225.81,1316.0,221.0756,221.5267,221.0658,221.4679,1316.0
2023-08-25 13:00:00,226.14,226.14,225.68,225.68,1013.0,221.7915,221.7915,221.3404,221.3404,1013.0
2023-08-25 13:30:00,225.57,226.1,225.3,226.02,1813.0,221.2325,221.7523,220.9677,221.6738,1813.0
2023-08-25 14:00:00,226.13,226.41,225.9,226.29,1896.0,221.7817,222.0563,221.5562,221.9387,1896.0
2023-08-25 14:30:00,226.4,226.7,226.39,226.7,1050.0,222.0465,222.3408,222.0367,222.3408,1050.0
2023-08-25 15:00:00,226.88,226.96,226.48,226.88,4198.0,222.5173,222.5958,222.125,222.5173,4198.0
2023-08-25 15:30:00,226.73,226.85,226.25,226.4,11568.0,222.3702,222.4879,221.8994,222.0465,11568.0
2023-08-28 09:30:00,227.75,229.99,226.92,229.86,8991.0,223.3706,225.5675,222.5565,225.44,8991.0
2023-08-28 10:00:00,229.49,229.53,228.62,229.34,2877.0,225.0771,225.1164,224.2239,224.93,2877.0
2023-08-28 10:30:00,229.09,229.09,228.34,228.34,1523.0,224.6848,224.6848,223.9492,223.9492,1523.0
2023-08-28 11:00:00,228.04,228.14,227.94,227.95,745.0,223.655,223.7531,223.5569,223.5667,745.0
2023-08-28 11:30:00,228.18,228.46,227.78,228.16,2803.0,223.7923,224.0669,223.4,223.7727,2803.0
2023-08-28 12:00:00,228.25,228.42,228.01,228.09,2106.0,223.861,224.0277,223.6256,223.704,2106.0
2023-08-28 12:30:00,228.17,228.35,227.93,228.35,1889.0,223.7825,223.959,223.5471,223.959,1889.0
2023-08-28 13:00:00,228.42,228.42,228.04,228.05,1754.0,224.0277,224.0277,223.655,223.6648,1754.0
2023-08-28 13:30:00,228.17,228.22,227.29,227.31,2003.0,223.7825,223.8315,222.9194,222.939,2003.0
2023-08-28 14:00:00,227.33,227.47,227.23,227.47,721.0,222.9587,223.096,222.8606,223.096,721.0
2023-08-28 14:30:00,227.78,227.89,227.7,227.78,1524.0,223.4,223.5079,223.3215,223.4,1524.0
2023-08-28 15:00:00,227.69,227.8,227.43,227.67,1938.0,223.3117,223.4196,223.0567,223.2921,1938.0
2023-08-28 15:30:00,227.62,228.02,227.39,227.92,11413.0,223.2431,223.6354,223.0175,223.5373,11413.0
2023-08-29 09:30:00,227.99,229.08,226.98,228.08,5537.0,223.606,224.675,222.6154,223.6942,5537.0
2023-08-29 10:00:00,227.53,228.34,227.53,228.13,1200.0,223.1548,223.9492,223.1548,223.7433,1200.0
2023-08-29 10:30:00,228.09,228.51,227.78,228.29,3595.0,223.704,224.116,223.4,223.9002,3595.0
2023-08-29 11:00:00,228.47,229.49,228.37,229.1,3863.0,224.0767,225.0771,223.9787,224.6946,3863.0
2023-08-29 11:30:00,229.18,229.41,228.64,228.67,5361.0,224.7731,224.9987,224.2435,224.2729,5361.0
2023-08-29 12:00:00,228.83,229.95,228.82,229.74,3275.0,224.4298,225.5283,224.42,225.3223,3275.0
2023-08-29 12:30:00,229.89,230.0,229.77,229.99,2010.0,225.4694,225.5773,225.3517,225.5675,2010.0
2023-08-29 13:00:00,230.13,230.77,230.13,230.77,1500.0,225.7048,226.3325,225.7048,226.3325,1500.0
2023-08-29 13:30:00,230.77,230.81,230.43,230.81,2462.0,226.3325,226.3717,225.999,226.3717,2462.0
2023-08-29 14:00:00,230.81,230.92,230.67,230.84,1462.0,226.3717,226.4796,226.2344,226.4012,1462.0
2023-08-29 14:30:00,230.94,231.33,230.94,231.0,2685.0,226.4992,226.8817,226.4992,226.5581,2685.0
2023-08-29 15:00:00,230.83,231.35,230.82,231.33,1778.0,226.3914,226.9014,226.3815,226.8817,1778.0
2023-08-29 15:30:00,231.3,231.5,230.86,231.5,11391.0,226.8523,227.0485,226.4208,227.0485,11391.0
2023-08-30 09:30:00,231.46,232.75,231.03,232.68,4648.0,227.0092,228.2744,226.5875,228.2058,4648.0
2023-08-30 10:00:00,232.61,232.87,231.38,231.45,4498.0,228.1371,228.3921,226.9308,226.9994,4498.0
2023-08-30 10:30:00,231.28,232.33,231.27,232.33,3344.0,226.8327,227.8625,226.8229,227.8625,3344.0
2023-08-30 11:00:00,232.28,232.52,231.78,232.46,4007.0,227.8135,228.0489,227.3231,227.99,4007.0
2023-08-30 11:30:00,232.54,232.7,231.65,231.81,4568.0,228.0685,228.2254,227.1956,227.3525,4568.0
2023-08-30 12:00:00,231.85,232.14,231.73,232.09,1502.0,227.3917,227.6762,227.2741,227.6271,1502.0
2023-08-30 12:30:00,232.02,232.04,231.61,231.62,2172.0,227.5585,227.5781,227.1564,227.1662,2172.0
2023-08-30 13:00:00,231.66,231.93,231.19,231.27,2278.0,227.2054,227.4702,226.7444,226.8229,2278.0
2023-08-30 13:30:00,231.33,231.66,231.2,231.66,1466.0,226.8817,227.2054,226.7542,227.2054,1466.0
2023-08-30 14:00:00,231.64,232.12,231.54,231.87,1671.0,227.1858,227.6566,227.0877,227.4114,1671.0
2023-08-30 14:30:00,231.96,232.2,231.92,232.08,3338.0,227.4996,227.735,227.4604,227.6173,3338.0
2023-08-30 15:00:00,232.3,232.52,232.16,232.26,1700.0,227.8331,228.0489,227.6958,227.7939,1700.0
2023-08-30 15:30:00,232.23,232.43,231.76,232.02,19008.0,227.7644,227.9606,227.3035,227.5585,19008.0
2023-08-31 09:30:00,231.91,232.22,231.78,231.97,3674.0,227.4506,227.7546,227.3231,227.5094,3674.0
2023-08-31 10:00:00,231.75,231.89,230.8,231.16,3261.0,227.2937,227.431,226.3619,226.715,3261.0
2023-08-31 10:30:00,230.92,231.48,230.77,231.14,2486.0,226.4796,227.0289,226.3325,226.6954,2486.0
2023-08-31 11:00:00,231.33,231.98,231.29,231.58,4611.0,226.8817,227.5192,226.8425,227.1269,4611.0
2023-08-31 11:30:00,231.65,231.74,231.42,231.42,1705.0,227.1956,227.2839,226.97,226.97,1705.0
2023-08-31 12:00:00,231.51,231.96,231.24,231.72,2307.0,227.0583,227.4996,226.7935,227.2642,2307.0
2023-08-31 12:30:00,231.71,231.71,231.07,231.07,1672.0,227.2544,227.2544,226.6267,226.6267,1672.0
2023-08-31 13:00:00,231.06,231.47,231.05,231.06,1962.0,226.6169,227.0191,226.6071,226.6169,1962.0
2023-08-31 13:30:00,231.38,231.67,231.19,231.28,1643.0,226.9308,227.2152,226.7444,226.8327,1643.0
2023-08-31 14:00:00,231.27,231.36,230.63,230.78,3859.0,226.8229,226.9112,226.1952,226.3423,3859.0
2023-08-31 14:30:00,230.59,230.64,230.07,230.19,1168.0,226.156,226.205,225.646,225.7637,1168.0
2023-08-31 15:00:00,230.29,230.74,229.96,230.01,1900.0,225.8617,226.3031,225.5381,225.5871,1900.0
2023-08-31 15:30:00,230.15,230.26,229.36,229.5,16841.0,225.7244,225.8323,224.9496,225.0869,16841.0
2023-09-01 09:30:00,232.5,233.6,230.64,231.04,11741.0,228.0292,229.1081,226.205,226.5973,11741.0
2023-09-01 10:00:00,231.3,232.65,231.1,232.06,5358.0,226.8523,228.1764,226.6562,227.5977,5358.0
2023-09-01 10:30:00,232.23,232.26,231.3,231.34,7794.0,227.7644,227.7939,226.8523,226.8916,7794.0
2023-09-01 11:00:00,231.34,231.91,231.31,231.49,9056.0,226.8916,227.4506,226.8621,227.0387,9056.0
2023-09-01 11:30:00,231.32,231.66,231.24,231.28,6861.0,226.8719,227.2054,226.7935,226.8327,6861.0
2023-09-01 12:00:00,231.0,231.32,230.72,230.98,7491.0,226.5581,226.8719,226.2835,226.5385,7491.0
2023-09-01 12:30:00,231.05,231.08,230.51,230.74,1738.0,226.6071,226.6365,226.0775,226.3031,1738.0
2023-09-01 13:00:00,230.71,231.11,230.45,231.05,4820.0,226.2737,226.666,226.0187,226.6071,4820.0
2023-09-01 13:30:00,230.84,230.9,230.62,230.88,4700.0,226.4012,226.46,226.1854,226.4404,4700.0
2023-09-01 14:00:00,230.88,230.88,230.64,230.78,4015.0,226.4404,226.4404,226.205,226.3423,4015.0
2023-09-01 14:30:00,230.81,231.14,230.74,230.95,3300.0,226.3717,226.6954,226.3031,226.509,3300.0
2023-09-01 15:00:00,230.97,231.04,230.76,231.04,10811.0,226.5287,226.5973,226.3227,226.5973,10811.0
2023-09-01 15:30:00,231.17,231.28,230.62,230.85,117388.0,226.7248,226.8327,226.1854,226.411,117388.0
2023-09-05 09:30:00,229.98,229.98,225.59,227.51,7522.0,226.0822,226.0822,221.7666,223.654,7522.0
2023-09-05 10:00:00,227.51,228.31,226.91,227.27,12943.0,223.654,224.4405,223.0642,223.4181,12943.0
2023-09-05 10:30:00,227.04,227.11,226.63,226.83,3729.0,223.192,223.2608,222.7889,222.9855,3729.0
2023-09-05 11:00:00,226.97,227.03,226.56,226.66,3138.0,223.1232,223.1822,222.7201,222.8184,3138.0
2023-09-05 11:30:00,226.87,226.87,225.89,226.22,2968.0,223.0249,223.0249,222.0615,222.3859,2968.0
2023-09-05 12:00:00,226.14,226.14,225.62,225.62,1000.0,222.3072,222.3072,221.7961,221.7961,1000.0
2023-09-05 12:30:00,225.63,225.85,224.64,224.74,4422.0,221.8059,222.0222,220.8327,220.931,4422.0
2023-09-05 13:00:00,224.67,225.0,224.01,224.91,5486.0,220.8622,221.1866,220.2133,221.0981,5486.0
2023-09-05 13:30:00,225.0,225.14,224.3,224.68,5174.0,221.1866,221.3242,220.4984,220.872,5174.0
2023-09-05 14:00:00,224.8,225.01,224.21,224.67,8425.0,220.99,221.1964,220.41,220.8622,8425.0
2023-09-05 14:30:00,224.89,225.0,224.41,224.55,7779.0,221.0784,221.1866,220.6066,220.7442,7779.0
2023-09-05 15:00:00,224.56,224.67,223.88,223.88,7992.0,220.754,220.8622,220.0855,220.0855,7992.0
2023-09-05 15:30:00,223.89,224.3,223.57,223.61,26601.0,220.0954,220.4984,219.7808,219.8201,26601.0
2023-09-06 09:30:00,223.97,223.97,219.49,222.99,27382.0,220.174,220.174,215.77,219.2106,27382.0
2023-09-06 10:00:00,222.73,224.93,222.68,224.05,20197.0,218.955,221.1178,218.9059,220.2527,20197.0
2023-09-06 10:30:00,223.97,224.55,223.5,223.68,8073.0,220.174,220.7442,219.712,219.8889,8073.0
2023-09-06 11:00:00,223.83,224.33,223.6,224.18,17302.0,220.0364,220.5279,219.8103,220.3805,17302.0
2023-09-06 11:30:00,224.24,224.63,223.89,224.06,9068.0,220.4394,220.8228,220.0954,220.2625,9068.0
2023-09-06 12:00:00,223.92,224.23,223.83,224.15,5116.0,220.1249,220.4296,220.0364,220.351,5116.0
2023-09-06 12:30:00,224.01,224.44,223.72,224.16,4857.0,220.2133,220.6361,219.9283,220.3608,4857.0
2023-09-06 13:00:00,223.81,224.59,223.73,224.26,6849.0,220.0167,220.7835,219.9381,220.4591,6849.0
2023-09-06 13:30:00,224.25,224.68,223.8,223.94,8521.0,220.4493,220.872,220.0069,220.1445,8521.0
2023-09-06 14:00:00,224.0,224.32,223.86,223.94,16614.0,220.2035,220.5181,220.0659,220.1445,16614.0
2023-09-06 14:30:00,223.95,224.1,223.65,223.78,16963.0,220.1544,220.3018,219.8594,219.9872,16963.0
2023-09-06 15:00:00,223.78,223.97,223.66,223.8,22081.0,219.9872,220.174,219.8693,220.0069,22081.0
2023-09-06 15:30:00,223.8,224.48,223.65,223.75,58101.0,220.0069,220.6754,219.8594,219.9578,58101.0
2023-09-07 09:30:00,224.51,224.93,223.19,223.94,7142.0,220.7049,221.1178,219.4072,220.1445,7142.0
2023-09-07 10:00:00,223.8,224.68,223.72,224.3,4756.0,220.0069,220.872,219.9283,220.4984,4756.0
2023-09-07 10:30:00,224.31,224.86,223.55,223.81,8308.0,220.5083,221.0489,219.7611,220.0167,8308.0
2023-09-07 11:00:00,223.85,225.33,223.85,224.28,8176.0,220.0561,221.511,220.0561,220.4788,8176.0
2023-09-07 11:30:00,224.34,225.56,224.07,224.5,21151.0,220.5378,221.7371,220.2723,220.695,21151.0
2023-09-07 12:00:00,224.28,225.09,224.27,224.6,10798.0,220.4788,221.275,220.4689,220.7933,10798.0
2023-09-07 12:30:00,224.82,225.2,224.49,224.64,4443.0,221.0096,221.3832,220.6852,220.8327,4443.0
2023-09-07 13:00:00,224.64,225.06,224.24,225.06,5169.0,220.8327,221.2455,220.4394,221.2455,5169.0
2023-09-07 13:30:00,224.85,224.97,224.68,224.97,1465.0,221.0391,221.1571,220.872,221.1571,1465.0
2023-09-07 14:00:00,224.85,225.21,224.81,225.19,2361.0,221.0391,221.393,220.9998,221.3733,2361.0
2023-09-07 14:30:00,225.04,225.04,224.53,224.6,5085.0,221.2259,221.2259,220.7245,220.7933,5085.0
2023-09-07 15:00:00,224.44,224.44,223.91,223.98,8137.0,220.6361,220.6361,220.115,220.1839,8137.0
2023-09-07 15:30:00,224.04,224.67,223.64,224.42,32487.0,220.2428,220.8622,219.8496,220.6164,32487.0
2023-09-08 09:30:00,223.81,223.81,222.74,223.39,2787.0,220.0167,220.0167,218.9649,219.6039,2787.0
2023-09-08 10:00:00,223.16,223.71,223.16,223.57,2548.0,219.3778,219.9184,219.3778,219.7808,2548.0
2023-09-08 10:30:00,223.44,223.68,223.19,223.63,1936.0,219.653,219.8889,219.4072,219.8398,1936.0
2023-09-08 11:00:00,223.68,224.12,223.43,224.12,4620.0,219.8889,220.3215,219.6432,220.3215,4620.0
2023-09-08 11:30:00,224.14,224.32,223.4,223.42,6089.0,220.3411,220.5181,219.6137,219.6333,6089.0
2023-09-08 12:00:00,223.41,223.41,222.42,222.74,4040.0,219.6235,219.6235,218.6503,218.9649,4040.0
2023-09-08 12:30:00,222.75,222.75,222.15,222.3,1549.0,218.9747,218.9747,218.3849,218.5323,1549.0
2023-09-08 13:00:00,222.21,222.55,221.98,222.09,3527.0,218.4439,218.7781,218.2177,218.3259,3527.0
2023-09-08 13:30:00,222.09,222.31,221.9,222.1,1358.0,218.3259,218.5422,218.1391,218.3357,1358.0
2023-09-08 14:00:00,222.28,222.77,222.2,222.77,2573.0,218.5127,218.9944,218.434,218.9944,2573.0
2023-09-08 14:30:00,222.57,222.69,222.05,222.3,2492.0,218.7977,218.9157,218.2866,218.5323,2492.0
2023-09-08 15:00:00,222.32,222.46,221.91,222.4,8514.0,218.552,218.6896,218.1489,218.6306,8514.0
2023-09-08 15:30:00,222.53,222.87,222.0,222.84,38048.0,218.7584,219.0927,218.2374,219.0632,38048.0
2023-09-11 09:30:00,224.11,225.18,223.69,224.88,8038.0,220.3116,221.3635,219.8988,221.0686,8038.0
2023-09-11 10:00:00,224.76,226.99,224.76,226.99,4837.0,220.9506,223.1428,220.9506,223.1428,4837.0
2023-09-11 10:30:00,227.07,229.4,227.05,229.03,12286.0,223.2215,225.512,223.2018,225.1483,12286.0
2023-09-11 11:00:00,229.03,230.22,228.65,230.22,6519.0,225.1483,226.3181,224.7747,226.3181,6519.0
2023-09-11 11:30:00,230.21,231.66,230.21,231.3,11079.0,226.3083,227.7337,226.3083,227.3798,11079.0
2023-09-11 12:00:00,231.33,231.37,230.59,231.09,10185.0,227.4093,227.4486,226.6818,227.1733,10185.0
2023-09-11 12:30:00,231.0,231.29,230.54,230.87,5036.0,227.0849,227.37,226.6327,226.9571,5036.0
2023-09-11 13:00:00,231.31,231.57,230.79,231.01,4568.0,227.3896,227.6452,226.8784,227.0947,4568.0
2023-09-11 13:30:00,230.93,230.96,229.83,230.04,7146.0,227.0161,227.0456,225.9347,226.1411,7146.0
2023-09-11 14:00:00,230.05,230.18,229.14,229.14,6834.0,226.151,226.2788,225.2564,225.2564,6834.0
2023-09-11 14:30:00,229.21,229.69,229.06,229.61,3213.0,225.3252,225.7971,225.1778,225.7184,3213.0
2023-09-11 15:00:00,229.51,229.51,228.68,228.8,11517.0,225.6201,225.6201,224.8042,224.9222,11517.0
2023-09-11 15:30:00,228.74,229.24,228.55,228.8,37630.0,224.8632,225.3547,224.6764,224.9222,37630.0
2023-09-12 09:30:00,228.18,228.64,226.07,227.01,6096.0,224.3127,224.7649,222.2384,223.1625,6096.0
2023-09-12 10:00:00,227.44,227.83,227.44,227.72,1909.0,223.5852,223.9686,223.5852,223.8605,1909.0
2023-09-12 10:30:00,227.77,227.78,226.55,227.08,4500.0,223.9096,223.9194,222.7103,223.2313,4500.0
2023-09-12 11:00:00,226.92,227.56,226.76,226.98,2410.0,223.074,223.7032,222.9167,223.133,2410.0
2023-09-12 11:30:00,226.82,227.1,226.82,226.89,1963.0,222.9757,223.251,222.9757,223.0445,1963.0
2023-09-12 12:00:00,226.94,227.32,226.94,227.31,1308.0,223.0937,223.4672,223.0937,223.4574,1308.0
2023-09-12 12:30:00,227.09,227.21,226.83,226.84,1618.0,223.2411,223.3591,222.9855,222.9954,1618.0
2023-09-12 13:00:00,227.07,227.53,226.94,227.29,3160.0,223.2215,223.6737,223.0937,223.4378,3160.0
2023-09-12 13:30:00,227.37,227.38,227.11,227.24,1978.0,223.5164,223.5262,223.2608,223.3886,1978.0
2023-09-12 14:00:00,227.24,227.37,227.06,227.06,2200.0,223.3886,223.5164,223.2117,223.2117,2200.0
2023-09-12 14:30:00,227.14,227.27,226.98,226.99,3665.0,223.2903,223.4181,223.133,223.1428,3665.0
2023-09-12 15:00:00,226.99,226.99,225.99,226.0,3440.0,223.1428,223.1428,222.1598,222.1696,3440.0
2023-09-12 15:30:00,226.0,226.87,225.99,226.75,26537.0,222.1696,223.0249,222.1598,222.9069,26537.0
2023-09-13 09:30:00,226.52,227.82,226.52,227.82,7201.0,222.6808,223.9588,222.6808,223.9588,7201.0
2023-09-13 10:00:00,227.91,228.84,227.91,228.52,10618.0,224.0472,224.9615,224.0472,224.6469,10618.0
2023-09-13 10:30:00,228.52,228.69,227.68,227.81,5051.0,224.6469,224.814,223.8211,223.9489,5051.0
2023-09-13 11:00:00,227.74,228.93,227.43,228.79,7819.0,223.8801,225.05,223.5754,224.9123,7819.0
2023-09-13 11:30:00,228.79,229.43,228.45,229.43,5255.0,224.9123,225.5415,224.5781,225.5415,5255.0
2023-09-13 12:00:00,229.25,229.55,228.82,229.51,5211.0,225.3645,225.6594,224.9418,225.6201,5211.0
2023-09-13 12:30:00,229.64,230.54,229.55,230.39,9896.0,225.7479,226.6327,225.6594,226.4852,9896.0
2023-09-13 13:00:00,230.36,230.43,230.04,230.28,3995.0,226.4557,226.5245,226.1411,226.3771,3995.0
2023-09-13 13:30:00,230.42,230.47,230.03,230.29,3821.0,226.5147,226.5639,226.1313,226.3869,3821.0
2023-09-13 14:00:00,230.33,230.94,230.14,230.94,4498.0,226.4262,227.0259,226.2394,227.0259,4498.0
2023-09-13 14:30:00,230.74,231.43,230.38,230.59,11829.0,226.8293,227.5076,226.4754,226.6818,11829.0
2023-09-13 15:00:00,230.42,230.58,230.18,230.53,5908.0,226.5147,226.672,226.2788,226.6228,5908.0
2023-09-13 15:30:00,230.52,230.82,229.93,230.48,45853.0,226.613,226.9079,226.033,226.5737,45853.0
2023-09-14 09:30:00,231.76,232.17,229.39,229.55,4542.0,227.832,228.235,225.5022,225.6594,4542.0
2023-09-14 10:00:00,229.74,229.89,228.88,229.08,4873.0,225.8462,225.9937,225.0008,225.1974,4873.0
2023-09-14 10:30:00,228.95,229.17,228.79,228.94,1879.0,225.0696,225.2859,224.9123,225.0598,1879.0
2023-09-14 11:00:00,228.97,229.41,228.97,229.2,4068.0,225.0893,225.5218,225.0893,225.3154,4068.0
2023-09-14 11:30:00,229.21,229.83,229.2,229.65,7258.0,225.3252,225.9347,225.3154,225.7578,7258.0
2023-09-14 12:00:00,229.67,229.8,229.4,229.79,5339.0,225.7774,225.9052,225.512,225.8954,5339.0
2023-09-14 12:30:00,229.53,229.76,229.44,229.69,4305.0,225.6398,225.8659,225.5513,225.7971,4305.0
2023-09-14 13:00:00,229.56,229.71,229.47,229.54,2216.0,225.6693,225.8167,225.5808,225.6496,2216.0
2023-09-14 13:30:00,229.62,229.81,229.25,229.81,9934.0,225.7283,225.915,225.3645,225.915,9934.0
2023-09-14 14:00:00,229.73,230.13,229.43,229.75,16384.0,225.8364,226.2296,225.5415,225.8561,16384.0
2023-09-14 14:30:00,229.91,230.45,229.86,230.26,2308.0,226.0133,226.5442,225.9642,226.3574,2308.0
2023-09-14 15:00:00,230.19,230.63,229.87,229.88,4248.0,226.2886,226.7211,225.974,225.9839,4248.0
2023-09-14 15:30:00,230.01,230.56,229.73,229.91,32717.0,226.1117,226.6523,225.8364,226.0133,32717.0
2023-09-15 09:30:00,230.16,231.81,229.31,231.81,62101.0,226.2591,227.8811,225.4235,227.8811,62101.0
2023-09-15 10:00:00,231.07,231.58,230.15,230.15,4408.0,227.1537,227.655,226.2493,226.2493,4408.0
2023-09-15 10:30:00,229.89,229.99,229.11,229.41,2377.0,225.9937,226.092,225.2269,225.5218,2377.0
2023-09-15 11:00:00,229.11,229.11,228.52,228.8,4529.0,225.2269,225.2269,224.6469,224.9222,4529.0
2023-09-15 11:30:00,229.04,230.12,229.04,230.02,3318.0,225.1581,226.2198,225.1581,226.1215,3318.0
2023-09-15 12:00:00,230.1,231.25,229.86,230.98,3872.0,226.2001,227.3306,225.9642,227.0652,3872.0
2023-09-15 12:30:00,231.15,231.6,231.06,231.41,1601.0,227.2323,227.6747,227.1439,227.4879,1601.0
2023-09-15 13:00:00,231.09,231.09,230.26,230.32,1100.0,227.1733,227.1733,226.3574,226.4164,1100.0
2023-09-15 13:30:00,230.45,230.62,230.35,230.52,1204.0,226.5442,226.7113,226.4459,226.613,1204.0
2023-09-15 14:00:00,230.42,230.77,230.34,230.42,3739.0,226.5147,226.8588,226.4361,226.5147,3739.0
2023-09-15 14:30:00,230.38,230.52,230.27,230.39,3410.0,226.4754,226.613,226.3672,226.4852,3410.0
2023-09-15 15:00:00,230.24,230.26,229.7,229.7,6777.0,226.3378,226.3574,225.8069,225.8069,6777.0
2023-09-15 15:30:00,229.56,229.91,229.16,229.5,38803.0,225.6693,226.0133,225.2761,225.6103,38803.0
2023-09-18 09:30:00,229.24,230.3,228.79,229.44,11603.0,225.3547,226.3967,224.9123,225.5513,11603.0
2023-09-18 10:00:00,229.53,229.53,228.08,228.09,5994.0,225.6398,225.6398,224.2144,224.2242,5994.0
2023-09-18 10:30:00,228.28,228.59,227.6,228.43,2734.0,224.411,224.7157,223.7425,224.5584,2734.0
2023-09-18 11:00:00,228.34,228.73,228.26,228.71,3128.0,224.47,224.8533,224.3913,224.8337,3128.0
2023-09-18 11:30:00,228.82,228.88,228.49,228.7,1503.0,224.9418,225.0008,224.6174,224.8239,1503.0
2023-09-18 12:00:00,228.71,229.0,228.62,229.0,1631.0,224.8337,225.1188,224.7452,225.1188,1631.0
2023-09-18 12:30:00,229.2,229.29,229.08,229.09,1572.0,225.3154,225.4039,225.1974,225.2072,1572.0
2023-09-18 13:00:00,229.12,229.12,228.88,229.12,1700.0,225.2367,225.2367,225.0008,225.2367,1700.0
2023-09-18 13:30:00,229.0,229.0,228.71,228.91,1969.0,225.1188,225.1188,224.8337,225.0303,1969.0
2023-09-18 14:00:00,229.0,229.11,228.83,228.9,3838.0,225.1188,225.2269,224.9517,225.0205,3838.0
2023-09-18 14:30:00,228.9,228.93,228.64,228.68,2700.0,225.0205,225.05,224.7649,224.8042,2700.0
2023-09-18 15:00:00,228.58,228.58,228.09,228.28,4416.0,224.7059,224.7059,224.2242,224.411,4416.0
2023-09-18 15:30:00,228.29,228.99,228.01,228.05,17809.0,224.4208,225.1089,224.1455,224.1849,17809.0
2023-09-19 09:30:00,228.08,228.95,226.99,227.17,18634.0,224.2144,225.0696,223.1428,223.3198,18634.0
2023-09-19 10:00:00,227.11,227.66,226.13,226.53,4623.0,223.2608,223.8015,222.2974,222.6906,4623.0
2023-09-19 10:30:00,226.48,226.67,226.12,226.67,4423.0,222.6415,222.8283,222.2876,222.8283,4423.0
2023-09-19 11:00:00,226.49,226.58,226.15,226.2,5465.0,222.6513,222.7398,222.3171,222.3662,5465.0
2023-09-19 11:30:00,226.14,226.14,225.78,226.04,2879.0,222.3072,222.3072,221.9533,222.2089,2879.0
2023-09-19 12:00:00,226.0,226.12,225.85,226.03,3563.0,222.1696,222.2876,222.0222,222.1991,3563.0
2023-09-19 12:30:00,226.02,226.2,225.8,226.04,4253.0,222.1893,222.3662,221.973,222.2089,4253.0
2023-09-19 13:00:00,226.04,226.1,225.9,226.03,1700.0,222.2089,222.2679,222.0713,222.1991,1700.0
2023-09-19 13:30:00,226.0,226.6,226.0,226.38,5976.0,222.1696,222.7594,222.1696,222.5432,5976.0
2023-09-19 14:00:00,226.46,226.55,226.45,226.53,1872.0,222.6218,222.7103,222.612,222.6906,1872.0
2023-09-19 14:30:00,226.48,226.73,226.43,226.64,7287.0,222.6415,222.8872,222.5923,222.7988,7287.0
2023-09-19 15:00:00,226.56,226.71,226.37,226.66,10722.0,222.7201,222.8676,222.5333,222.8184,10722.0
2023-09-19 15:30:00,226.62,226.89,226.15,226.85,40395.0,222.7791,223.0445,222.3171,223.0052,40395.0
2023-09-20 09:30:00,228.69,228.8,226.7,227.22,7314.0,224.814,224.9222,222.8578,223.3689,7314.0
2023-09-20 10:00:00,227.25,227.46,226.9,226.9,4909.0,223.3984,223.6049,223.0544,223.0544,4909.0
2023-09-20 10:30:00,226.93,227.35,226.68,227.13,6594.0,223.0839,223.4967,222.8381,223.2805,6594.0
2023-09-20 11:00:00,226.87,226.97,226.15,226.16,1861.0,223.0249,223.1232,222.3171,222.3269,1861.0
2023-09-20 11:30:00,226.21,226.54,226.14,226.32,5788.0,222.3761,222.7005,222.3072,222.4842,5788.0
2023-09-20 12:00:00,226.43,227.02,226.29,227.02,3155.0,222.5923,223.1723,222.4547,223.1723,3155.0
2023-09-20 12:30:00,227.01,227.31,226.78,227.25,7863.0,223.1625,223.4574,222.9364,223.3984,7863.0
2023-09-20 13:00:00,227.15,227.49,227.04,227.34,2304.0,223.3001,223.6344,223.192,223.4869,2304.0
2023-09-20 13:30:00,227.46,227.81,227.37,227.56,2114.0,223.6049,223.9489,223.5164,223.7032,2114.0
2023-09-20 14:00:00,227.4,227.47,226.26,226.8,6592.0,223.5459,223.6147,222.4252,222.9561,6592.0
2023-09-20 14:30:00,226.75,227.19,226.15,226.15,5395.0,222.9069,223.3394,222.3171,222.3171,5395.0
2023-09-20 15:00:00,226.26,226.4,225.88,225.88,4948.0,222.4252,222.5628,222.0517,222.0517,4948.0
2023-09-20 15:30:00,225.88,225.96,224.84,225.3,26174.0,222.0517,222.1303,221.0293,221.4815,26174.0
2023-09-21 09:30:00,223.75,223.83,221.62,222.15,16070.0,219.9578,220.0364,217.8639,218.3849,16070.0
2023-09-21 10:00:00,222.27,222.33,220.96,221.1,7744.0,218.5028,218.5618,217.215,217.3527,7744.0
2023-09-21 10:30:00,221.08,221.36,220.84,221.14,5821.0,217.333,217.6083,217.0971,217.392,5821.0
2023-09-21 11:00:00,221.29,221.76,221.15,221.35,8489.0,217.5394,218.0015,217.4018,217.5984,8489.0
2023-09-21 11:30:00,221.33,221.58,221.3,221.38,5187.0,217.5788,217.8245,217.5493,217.6279,5187.0
2023-09-21 12:00:00,221.41,221.6,220.95,221.08,6236.0,217.6574,217.8442,217.2052,217.333,6236.0
2023-09-21 12:30:00,220.97,221.35,220.9,221.26,10565.0,217.2249,217.5984,217.1561,217.51,10565.0
2023-09-21 13:00:00,221.25,221.25,220.02,220.84,19732.0,217.5001,217.5001,216.291,217.0971,19732.0
2023-09-21 13:30:00,220.78,221.4,220.77,220.98,10501.0,217.0381,217.6476,217.0283,217.2347,10501.0
2023-09-21 14:00:00,220.89,221.09,220.73,220.73,7885.0,217.1462,217.3428,216.9889,216.9889,7885.0
2023-09-21 14:30:00,220.79,221.26,220.71,221.21,14790.0,217.0479,217.51,216.9693,217.4608,14790.0
2023-09-21 15:00:00,221.23,221.89,221.11,221.72,13645.0,217.4805,218.1293,217.3625,217.9622,13645.0
2023-09-21 15:30:00,221.73,221.73,220.58,220.66,36758.0,217.972,217.972,216.8415,216.9201,36758.0
2023-09-22 09:30:00,220.67,222.31,219.36,222.2,11710.0,216.93,218.5422,215.6422,218.434,11710.0
2023-09-22 10:00:00,222.33,223.84,222.15,223.46,74160.0,218.5618,220.0462,218.3849,219.6727,74160.0
2023-09-22 10:30:00,223.58,223.93,222.97,223.87,6720.0,219.7906,220.1347,219.191,220.0757,6720.0
2023-09-22 11:00:00,223.74,225.23,223.71,225.19,10523.0,219.9479,221.4127,219.9184,221.3733,10523.0
2023-09-22 11:30:00,225.23,225.84,225.23,225.4,27313.0,221.4127,222.0123,221.4127,221.5798,27313.0
2023-09-22 12:00:00,225.26,225.53,225.09,225.25,10489.0,221.4422,221.7076,221.275,221.4323,10489.0
2023-09-22 12:30:00,225.34,226.23,225.34,225.77,6721.0,221.5208,222.3957,221.5208,221.9435,6721.0
2023-09-22 13:00:00,225.82,225.82,225.28,225.44,8252.0,221.9927,221.9927,221.4618,221.6191,8252.0
2023-09-22 13:30:00,225.41,225.51,224.75,225.33,11804.0,221.5896,221.6879,220.9408,221.511,11804.0
2023-09-22 14:00:00,225.43,225.43,224.12,224.23,19851.0,221.6093,221.6093,220.3215,220.4296,19851.0
2023-09-22 14:30:00,224.2,224.75,224.08,224.48,7741.0,220.4001,220.9408,220.2822,220.6754,7741.0
2023-09-22 15:00:00,224.57,225.17,224.57,224.98,15831.0,220.7639,221.3537,220.7639,221.1669,15831.0
2023-09-22 15:30:00,225.06,225.21,223.85,223.92,56254.0,221.2455,221.393,220.0561,220.1249,56254.0
2023-09-25 09:30:00,223.86,224.86,222.39,223.82,12415.0,220.0659,221.0489,218.6208,220.0266,12415.0
2023-09-25 10:00:00,223.63,224.28,223.63,224.0,8171.0,219.8398,220.4788,219.8398,220.2035,8171.0
2023-09-25 10:30:00,224.19,224.21,223.86,223.95,5771.0,220.3903,220.41,220.0659,220.1544,5771.0
2023-09-25 11:00:00,224.07,224.88,224.07,224.72,11205.0,220.2723,221.0686,220.2723,220.9113,11205.0
2023-09-25 11:30:00,224.69,225.58,224.36,225.49,14301.0,220.8818,221.7567,220.5574,221.6683,14301.0
2023-09-25 12:00:00,225.46,225.48,224.96,224.96,3536.0,221.6388,221.6584,221.1472,221.1472,3536.0
2023-09-25 12:30:00,225.14,225.14,224.7,224.79,5403.0,221.3242,221.3242,220.8916,220.9801,5403.0
2023-09-25 13:00:00,224.79,224.98,224.54,224.54,3542.0,220.9801,221.1669,220.7344,220.7344,3542.0
2023-09-25 13:30:00,224.61,224.83,224.5,224.76,19255.0,220.8032,221.0194,220.695,220.9506,19255.0
2023-09-25 14:00:00,224.84,224.92,224.43,224.44,5157.0,221.0293,221.1079,220.6262,220.6361,5157.0
2023-09-25 14:30:00,224.44,224.7,224.4,224.49,15243.0,220.6361,220.8916,220.5967,220.6852,15243.0
2023-09-25 15:00:00,224.62,224.85,224.37,224.8,4477.0,220.813,221.0391,220.5672,220.99,4477.0
2023-09-25 15:30:00,224.83,225.83,224.76,225.72,44390.0,221.0194,222.0025,220.9506,221.8944,44390.0
2023-09-26 09:30:00,224.9,226.36,224.82,225.67,9959.0,221.0883,222.5235,221.0096,221.8452,9959.0
2023-09-26 10:00:00,225.26,225.48,224.2,224.68,15233.0,221.4422,221.6584,220.4001,220.872,15233.0
2023-09-26 10:30:00,224.71,224.72,223.76,223.91,6308.0,220.9015,220.9113,219.9676,220.115,6308.0
2023-09-26 11:00:00,223.86,223.98,223.33,223.63,6902.0,220.0659,220.1839,219.5449,219.8398,6902.0
2023-09-26 11:30:00,223.76,224.13,223.48,223.86,29762.0,219.9676,220.3313,219.6923,220.0659,29762.0
2023-09-26 12:00:00,223.71,224.75,223.62,224.58,7636.0,219.9184,220.9408,219.83,220.7737,7636.0
2023-09-26 12:30:00,224.58,225.07,224.37,224.98,6021.0,220.7737,221.2554,220.5672,221.1669,6021.0
2023-09-26 13:00:00,225.06,225.68,224.9,224.99,5314.0,221.2455,221.855,221.0883,221.1767,5314.0
2023-09-26 13:30:00,224.93,224.93,224.11,224.72,5673.0,221.1178,221.1178,220.3116,220.9113,5673.0
2023-09-26 14:00:00,224.74,224.74,224.47,224.61,4524.0,220.931,220.931,220.6655,220.8032,4524.0
2023-09-26 14:30:00,224.61,224.61,223.92,224.01,8484.0,220.8032,220.8032,220.1249,220.2133,8484.0
2023-09-26 15:00:00,223.96,224.11,223.47,223.7,19636.0,220.1642,220.3116,219.6825,219.9086,19636.0
2023-09-26 15:30:00,223.78,223.78,222.97,223.23,41121.0,219.9872,219.9872,219.191,219.4466,41121.0
2023-09-27 09:30:00,223.81,224.01,222.04,222.88,10626.0,220.0167,220.2133,218.2767,219.1025,10626.0
2023-09-27 10:00:00,222.57,223.08,222.03,222.55,10928.0,218.7977,219.2991,218.2669,218.7781,10928.0
2023-09-27 10:30:00,222.31,222.86,221.66,221.88,8916.0,218.5422,219.0828,217.9032,218.1194,8916.0
2023-09-27 11:00:00,221.78,222.06,221.16,221.25,4431.0,218.0211,218.2964,217.4116,217.5001,4431.0
2023-09-27 11:30:00,221.03,221.13,219.47,219.66,8352.0,217.2839,217.3822,215.7503,215.9371,8352.0
2023-09-27 12:00:00,219.55,220.08,219.23,219.87,18638.0,215.8289,216.35,215.5144,216.1435,18638.0
2023-09-27 12:30:00,219.91,220.02,218.83,218.83,12003.0,216.1828,216.291,215.1211,215.1211,12003.0
2023-09-27 13:00:00,218.75,219.01,217.59,217.69,11462.0,215.0425,215.2981,213.9022,214.0005,11462.0
2023-09-27 13:30:00,217.69,217.75,216.61,216.61,11852.0,214.0005,214.0594,212.9388,212.9388,11852.0
2023-09-27 14:00:00,216.6,217.25,216.26,216.94,25997.0,212.9289,213.5679,212.5947,213.2632,25997.0
2023-09-27 14:30:00,216.88,219.1,216.81,218.54,45168.0,213.2042,215.3866,213.1354,214.8361,45168.0
2023-09-27 15:00:00,218.48,219.69,218.35,219.07,18979.0,214.7771,215.9666,214.6493,215.3571,18979.0
2023-09-27 15:30:00,219.01,219.04,217.3,217.82,61166.0,215.2981,215.3276,213.6171,214.1283,61166.0
2023-09-28 09:30:00,218.61,220.68,218.61,220.53,8001.0,214.9049,216.9398,214.9049,216.7923,8001.0
2023-09-28 10:00:00,220.65,220.86,220.17,220.3,9632.0,216.9103,217.1167,216.4384,216.5662,9632.0
2023-09-28 10:30:00,220.01,220.27,219.33,220.13,8037.0,216.2811,216.5367,215.6127,216.3991,8037.0
2023-09-28 11:00:00,220.05,220.53,219.64,220.53,7355.0,216.3205,216.7923,215.9174,216.7923,7355.0
2023-09-28 11:30:00,220.53,221.68,220.3,221.5,30686.0,216.7923,217.9228,216.5662,217.7459,30686.0
2023-09-28 12:00:00,221.5,222.01,221.0,222.01,5523.0,217.7459,218.2472,217.2544,218.2472,5523.0
2023-09-28 12:30:00,222.31,222.8,222.19,222.34,4696.0,218.5422,219.0239,218.4242,218.5716,4696.0
2023-09-28 13:00:00,222.39,222.94,222.12,222.67,4601.0,218.6208,219.1615,218.3554,218.8961,4601.0
2023-09-28 13:30:00,222.7,222.73,222.04,222.04,4680.0,218.9255,218.955,218.2767,218.2767,4680.0
2023-09-28 14:00:00,222.04,222.54,222.03,222.46,5268.0,218.2767,218.7683,218.2669,218.6896,5268.0
2023-09-28 14:30:00,222.42,222.42,221.49,221.54,6496.0,218.6503,218.6503,217.7361,217.7852,6496.0
2023-09-28 15:00:00,221.72,222.26,221.72,222.06,6944.0,217.9622,218.493,217.9622,218.2964,6944.0
2023-09-28 15:30:00,222.05,222.5,221.8,222.22,33286.0,218.2866,218.7289,218.0408,218.4537,33286.0
2023-09-29 09:30:00,223.39,223.39,220.51,220.67,7770.0,219.6039,219.6039,216.7727,216.93,7770.0
2023-09-29 10:00:00,220.89,221.99,220.89,221.22,4933.0,217.1462,218.2276,217.1462,217.4706,4933.0
2023-09-29 10:30:00,221.47,222.4,221.47,222.21,3007.0,217.7164,218.6306,217.7164,218.4439,3007.0
2023-09-29 11:00:00,222.32,222.47,221.96,222.15,2486.0,218.552,218.6994,218.1981,218.3849,2486.0
2023-09-29 11:30:00,222.2,222.23,220.97,220.97,3947.0,218.434,218.4635,217.2249,217.2249,3947.0
2023-09-29 12:00:00,221.09,221.43,220.75,221.12,3330.0,217.3428,217.6771,217.0086,217.3723,3330.0
2023-09-29 12:30:00,221.37,221.83,221.37,221.66,3322.0,217.6181,218.0703,217.6181,217.9032,3322.0
2023-09-29 13:00:00,221.52,221.52,220.66,220.88,2913.0,217.7655,217.7655,216.9201,217.1364,2913.0
2023-09-29 13:30:00,220.84,220.84,220.11,220.11,3214.0,217.0971,217.0971,216.3794,216.3794,3214.0
2023-09-29 14:00:00,220.18,220.27,219.31,219.38,12235.0,216.4483,216.5367,215.593,215.6618,12235.0
2023-09-29 14:30:00,219.2,219.62,218.91,219.5,6359.0,215.4849,215.8977,215.1998,215.7798,6359.0
2023-09-29 15:00:00,219.68,220.0,219.11,219.36,5796.0,215.9567,216.2713,215.3964,215.6422,5796.0
2023-09-29 15:30:00,219.4,219.8,219.01,219.34,36966.0,215.6815,216.0747,215.2981,215.6225,36966.0
2023-10-02 09:30:00,217.8,218.16,216.44,218.15,13687.0,214.1086,214.4625,212.7716,214.4527,13687.0
2023-10-02 10:00:00,218.02,218.02,217.35,217.36,4137.0,214.3249,214.3249,213.6662,213.6761,4137.0
2023-10-02 10:30:00,217.12,217.94,216.52,217.5,11265.0,213.4401,214.2462,212.8503,213.8137,11265.0
2023-10-02 11:00:00,217.68,218.14,217.19,218.14,7250.0,213.9906,214.4428,213.5089,214.4428,7250.0
2023-10-02 11:30:00,218.1,218.1,216.04,216.04,5862.0,214.4035,214.4035,212.3784,212.3784,5862.0
2023-10-02 12:00:00,216.01,216.12,215.69,215.88,4724.0,212.3489,212.4571,212.0344,212.2211,4724.0
2023-10-02 12:30:00,215.8,216.06,214.67,214.78,4643.0,212.1425,212.3981,211.0316,211.1398,4643.0
2023-10-02 13:00:00,214.78,214.82,214.05,214.26,14798.0,211.1398,211.1791,210.4222,210.6286,14798.0
2023-10-02 13:30:00,214.32,214.89,214.17,214.28,7929.0,210.6876,211.2479,210.5401,210.6483,7929.0
2023-10-02 14:00:00,214.33,215.53,214.32,215.38,13171.0,210.6974,211.8771,210.6876,211.7296,13171.0
2023-10-02 14:30:00,215.42,215.42,214.28,214.32,9983.0,211.7689,211.7689,210.6483,210.6876,9983.0
2023-10-02 15:00:00,214.28,215.04,214.28,214.76,13805.0,210.6483,211.3954,210.6483,211.1201,13805.0
2023-10-02 15:30:00,214.75,215.56,214.53,215.49,68612.0,211.1103,211.9066,210.894,211.8377,68612.0
2023-10-03 09:30:00,214.82,215.78,214.25,215.58,8472.0,211.1791,212.1228,210.6188,211.9262,8472.0
2023-10-03 10:00:00,215.24,215.48,213.8,213.8,4846.0,211.592,211.8279,210.1764,210.1764,4846.0
2023-10-03 10:30:00,213.78,214.87,213.69,214.87,4074.0,210.1567,211.2283,210.0683,211.2283,4074.0
2023-10-03 11:00:00,215.05,215.21,214.52,215.03,33595.0,211.4052,211.5625,210.8842,211.3855,33595.0
2023-10-03 11:30:00,214.84,216.45,214.75,216.45,19555.0,211.1988,212.7815,211.1103,212.7815,19555.0
2023-10-03 12:00:00,217.06,217.38,216.51,217.31,9684.0,213.3811,213.6957,212.8405,213.6269,9684.0
2023-10-03 12:30:00,217.34,218.02,217.31,217.66,14132.0,213.6564,214.3249,213.6269,213.971,14132.0
2023-10-03 13:00:00,217.7,218.52,217.7,218.45,14099.0,214.0103,214.8164,214.0103,214.7476,14099.0
2023-10-03 13:30:00,218.39,218.39,217.3,217.3,5473.0,214.6886,214.6886,213.6171,213.6171,5473.0
2023-10-03 14:00:00,217.33,217.59,217.01,217.59,7974.0,213.6466,213.9022,213.332,213.9022,7974.0
2023-10-03 14:30:00,217.56,218.58,217.55,218.42,9319.0,213.8727,214.8754,213.8628,214.7181,9319.0
2023-10-03 15:00:00,218.32,218.72,218.25,218.54,6736.0,214.6198,215.013,214.551,214.8361,6736.0
2023-10-03 15:30:00,218.63,219.06,218.14,218.47,69816.0,214.9245,215.3472,214.4428,214.7672,69816.0
2023-10-04 09:30:00,219.63,219.7,218.07,218.81,26819.0,215.9076,215.9764,214.374,215.1015,26819.0
2023-10-04 10:00:00,218.78,218.96,217.37,217.51,20827.0,215.072,215.2489,213.6859,213.8235,20827.0
2023-10-04 10:30:00,217.51,218.09,216.51,216.57,23566.0,213.8235,214.3937,212.8405,212.8994,23566.0
2023-10-04 11:00:00,216.66,217.89,216.59,217.64,8534.0,212.9879,214.1971,212.9191,213.9513,8534.0
2023-10-04 11:30:00,217.96,218.6,217.48,218.33,3352.0,214.2659,214.895,213.794,214.6296,3352.0
2023-10-04 12:00:00,218.47,219.4,218.26,219.03,6615.0,214.7672,215.6815,214.5608,215.3177,6615.0
2023-10-04 12:30:00,219.2,219.51,219.04,219.3,7691.0,215.4849,215.7896,215.3276,215.5832,7691.0
2023-10-04 13:00:00,219.34,220.34,219.33,220.07,14639.0,215.6225,216.6055,215.6127,216.3401,14639.0
2023-10-04 13:30:00,220.18,220.2,219.32,219.48,12349.0,216.4483,216.4679,215.6028,215.7601,12349.0
2023-10-04 14:00:00,219.48,220.41,219.39,220.3,13712.0,215.7601,216.6744,215.6716,216.5662,13712.0
2023-10-04 14:30:00,220.38,221.03,220.05,220.96,21038.0,216.6449,217.2839,216.3205,217.215,21038.0
2023-10-04 15:00:00,221.06,222.63,221.06,222.3,49100.0,217.3133,218.8567,217.3133,218.5323,49100.0
2023-10-04 15:30:00,222.43,223.34,222.41,222.52,95246.0,218.6601,219.5547,218.6405,218.7486,95246.0
2023-10-05 09:30:00,222.41,223.4,221.13,221.68,10783.0,218.6405,219.6137,217.3822,217.9228,10783.0
2023-10-05 10:00:00,221.65,221.65,219.58,220.34,27659.0,217.8933,217.8933,215.8584,216.6055,27659.0
2023-10-05 10:30:00,218.93,219.46,218.47,219.46,8990.0,215.2194,215.7405,214.7672,215.7405,8990.0
2023-10-05 11:00:00,219.38,219.9,218.74,219.89,7220.0,215.6618,216.173,215.0327,216.1632,7220.0
2023-10-05 11:30:00,219.87,220.12,219.3,219.93,5910.0,216.1435,216.3893,215.5832,216.2025,5910.0
2023-10-05 12:00:00,220.04,221.47,219.92,221.45,8064.0,216.3106,217.7164,216.1927,217.6967,8064.0
2023-10-05 12:30:00,221.53,221.68,220.72,221.03,6328.0,217.7754,217.9228,216.9791,217.2839,6328.0
2023-10-05 13:00:00,220.99,221.19,220.89,221.19,7120.0,217.2445,217.4411,217.1462,217.4411,7120.0
2023-10-05 13:30:00,221.2,222.07,221.11,222.02,10083.0,217.451,218.3062,217.3625,218.2571,10083.0
2023-10-05 14:00:00,222.1,222.49,221.76,222.49,9871.0,218.3357,218.7191,218.0015,218.7191,9871.0
2023-10-05 14:30:00,222.54,222.95,222.39,222.91,12407.0,218.7683,219.1713,218.6208,219.132,12407.0
2023-10-05 15:00:00,222.98,223.33,222.97,223.31,14189.0,219.2008,219.5449,219.191,219.5252,14189.0
2023-10-05 15:30:00,223.33,223.46,222.29,222.39,73484.0,219.5449,219.6727,218.5225,218.6208,73484.0
2023-10-06 09:30:00,221.79,222.93,220.18,221.77,7875.0,218.031,219.1516,216.4483,218.0113,7875.0
2023-10-06 10:00:00,221.81,221.82,219.73,220.74,4605.0,218.0506,218.0605,216.0059,216.9988,4605.0
2023-10-06 10:30:00,221.07,222.03,221.06,221.33,5571.0,217.3232,218.2669,217.3133,217.5788,5571.0
2023-10-06 11:00:00,221.33,222.57,221.33,222.43,3591.0,217.5788,218.7977,217.5788,218.6601,3591.0
2023-10-06 11:30:00,222.51,223.99,222.51,223.79,7474.0,218.7388,220.1937,218.7388,219.9971,7474.0
2023-10-06 12:00:00,223.94,224.35,223.65,224.13,6038.0,220.1445,220.5476,219.8594,220.3313,6038.0
2023-10-06 12:30:00,224.06,224.37,223.6,223.93,3232.0,220.2625,220.5672,219.8103,220.1347,3232.0
2023-10-06 13:00:00,223.97,224.7,223.97,224.53,6121.0,220.174,220.8916,220.174,220.7245,6121.0
2023-10-06 13:30:00,224.74,224.83,224.27,224.7,12622.0,220.931,221.0194,220.4689,220.8916,12622.0
2023-10-06 14:00:00,224.64,225.13,224.63,224.87,6103.0,220.8327,221.3144,220.8228,221.0588,6103.0
2023-10-06 14:30:00,225.09,225.61,224.88,225.19,7361.0,221.275,221.7862,221.0686,221.3733,7361.0
2023-10-06 15:00:00,225.03,225.49,224.99,225.34,8477.0,221.2161,221.6683,221.1767,221.5208,8477.0
2023-10-06 15:30:00,225.4,225.43,224.12,224.2,30594.0,221.5798,221.6093,220.3215,220.4001,30594.0
2023-10-09 09:30:00,222.89,224.54,222.39,224.53,7451.0,219.1123,220.7344,218.6208,220.7245,7451.0
2023-10-09 10:00:00,224.84,224.9,222.45,223.77,7065.0,221.0293,221.0883,218.6798,219.9774,7065.0
2023-10-09 10:30:00,223.8,224.2,223.52,223.84,6484.0,220.0069,220.4001,219.7316,220.0462,6484.0
2023-10-09 11:00:00,223.85,223.85,222.99,223.44,5560.0,220.0561,220.0561,219.2106,219.653,5560.0
2023-10-09 11:30:00,223.69,224.32,223.63,224.22,3443.0,219.8988,220.5181,219.8398,220.4198,3443.0
2023-10-09 12:00:00,224.24,225.01,224.24,224.88,6638.0,220.4394,221.1964,220.4394,221.0686,6638.0
2023-10-09 12:30:00,225.03,225.12,224.35,224.35,6615.0,221.2161,221.3045,220.5476,220.5476,6615.0
2023-10-09 13:00:00,224.41,224.65,224.41,224.64,2849.0,220.6066,220.8425,220.6066,220.8327,2849.0
2023-10-09 13:30:00,224.82,225.74,224.82,225.73,4452.0,221.0096,221.914,221.0096,221.9042,4452.0
2023-10-09 14:00:00,225.73,225.84,225.26,225.26,5313.0,221.9042,222.0123,221.4422,221.4422,5313.0
2023-10-09 14:30:00,225.49,225.89,225.2,225.69,4817.0,221.6683,222.0615,221.3832,221.8649,4817.0
2023-10-09 15:00:00,225.6,226.1,225.42,225.65,6903.0,221.7764,222.2679,221.5994,221.8255,6903.0
2023-10-09 15:30:00,225.66,226.01,225.32,225.85,48346.0,221.8354,222.1794,221.5011,222.0222,48346.0
2023-10-10 09:30:00,225.46,226.31,225.06,226.31,7599.0,221.6388,222.4744,221.2455,222.4744,7599.0
2023-10-10 10:00:00,226.32,226.67,225.78,226.42,5873.0,222.4842,222.8283,221.9533,222.5825,5873.0
2023-10-10 10:30:00,226.52,227.1,226.11,226.86,11150.0,222.6808,223.251,222.2778,223.015,11150.0
2023-10-10 11:00:00,226.86,227.64,226.86,227.56,3932.0,223.015,223.7818,223.015,223.7032,3932.0
2023-10-10 11:30:00,227.79,228.02,227.69,227.93,4781.0,223.9293,224.1554,223.831,224.0669,4781.0
2023-10-10 12:00:00,228.13,228.79,227.95,228.79,3193.0,224.2635,224.9123,224.0866,224.9123,3193.0
2023-10-10 12:30:00,228.83,229.13,228.83,229.03,2673.0,224.9517,225.2466,224.9517,225.1483,2673.0
2023-10-10 13:00:00,229.06,229.08,228.4,228.41,2505.0,225.1778,225.1974,224.5289,224.5388,2505.0
2023-10-10 13:30:00,228.55,229.18,228.55,228.88,2468.0,224.6764,225.2957,224.6764,225.0008,2468.0
2023-10-10 14:00:00,228.94,228.94,227.96,227.96,5180.0,225.0598,225.0598,224.0964,224.0964,5180.0
2023-10-10 14:30:00,227.97,228.1,227.26,227.38,5293.0,224.1062,224.234,223.4083,223.5262,5293.0
2023-10-10 15:00:00,227.48,227.78,227.43,227.59,4988.0,223.6245,223.9194,223.5754,223.7327,4988.0
2023-10-10 15:30:00,227.64,227.83,227.48,227.51,20699.0,223.7818,223.9686,223.6245,223.654,20699.0
2023-10-11 09:30:00,226.75,226.75,222.36,223.87,10002.0,222.9069,222.9069,218.5913,220.0757,10002.0
2023-10-11 10:00:00,223.57,223.96,220.73,221.09,12289.0,219.7808,220.1642,216.9889,217.3428,12289.0
2023-10-11 10:30:00,221.33,222.12,220.38,220.94,6318.0,217.5788,218.3554,216.6449,217.1954,6318.0
2023-10-11 11:00:00,221.44,222.01,220.91,221.42,4704.0,217.6869,218.2472,217.1659,217.6672,4704.0
2023-10-11 11:30:00,221.65,223.18,221.64,222.9,11122.0,217.8933,219.3974,217.8835,219.1222,11122.0
2023-10-11 12:00:00,222.83,223.68,222.73,222.81,8254.0,219.0533,219.8889,218.955,219.0337,8254.0
2023-10-11 12:30:00,223.0,224.03,223.0,223.46,11836.0,219.2205,220.233,219.2205,219.6727,11836.0
2023-10-11 13:00:00,223.05,223.21,222.68,222.68,1881.0,219.2696,219.4269,218.9059,218.9059,1881.0
2023-10-11 13:30:00,222.63,222.63,222.26,222.4,2100.0,218.8567,218.8567,218.493,218.6306,2100.0
2023-10-11 14:00:00,222.43,223.34,222.41,223.06,6317.0,218.6601,219.5547,218.6405,219.2794,6317.0
2023-10-11 14:30:00,222.94,223.36,222.89,223.33,3459.0,219.1615,219.5744,219.1123,219.5449,3459.0
2023-10-11 15:00:00,223.43,223.81,223.27,223.81,8175.0,219.6432,220.0167,219.4859,220.0167,8175.0
2023-10-11 15:30:00,223.78,225.12,223.78,225.0,57147.0,219.9872,221.3045,219.9872,221.1866,57147.0
2023-10-12 09:30:00,225.73,226.72,224.52,224.9,6983.0,221.9042,222.8774,220.7147,221.0883,6983.0
2023-10-12 10:00:00,224.64,225.45,224.12,225.03,7109.0,220.8327,221.6289,220.3215,221.2161,7109.0
2023-10-12 10:30:00,225.03,225.61,224.72,225.61,7550.0,221.2161,221.7862,220.9113,221.7862,7550.0
2023-10-12 11:00:00,225.5,226.09,225.48,225.87,8135.0,221.6781,222.2581,221.6584,222.0418,8135.0
2023-10-12 11:30:00,225.87,226.21,225.68,226.11,3962.0,222.0418,222.3761,221.855,222.2778,3962.0
2023-10-12 12:00:00,226.31,226.46,225.04,225.07,21317.0,222.4744,222.6218,221.2259,221.2554,21317.0
2023-10-12 12:30:00,225.22,225.22,224.48,224.49,16288.0,221.4028,221.4028,220.6754,220.6852,16288.0
2023-10-12 13:00:00,224.59,224.71,222.56,222.62,7559.0,220.7835,220.9015,218.7879,218.8469,7559.0
2023-10-12 13:30:00,222.51,222.59,221.17,221.5,6027.0,218.7388,218.8174,217.4215,217.7459,6027.0
2023-10-12 14:00:00,221.28,221.49,220.9,221.3,5550.0,217.5296,217.7361,217.1561,217.5493,5550.0
2023-10-12 14:30:00,221.45,221.66,221.16,221.55,3460.0,217.6967,217.9032,217.4116,217.795,3460.0
2023-10-12 15:00:00,221.59,221.59,220.62,220.67,11271.0,217.8344,217.8344,216.8808,216.93,11271.0
2023-10-12 15:30:00,220.8,221.34,219.56,219.62,65517.0,217.0577,217.5886,215.8388,215.8977,65517.0
2023-10-13 09:30:00,219.37,220.82,218.32,220.82,20558.0,215.652,217.0774,214.6198,217.0774,20558.0
2023-10-13 10:00:00,219.78,221.92,219.78,221.46,6098.0,216.055,218.1588,216.055,217.7066,6098.0
2023-10-13 10:30:00,221.39,222.24,220.25,220.25,6901.0,217.6377,218.4733,216.5171,216.5171,6901.0
2023-10-13 11:00:00,220.34,220.34,219.4,219.5,9496.0,216.6055,216.6055,215.6815,215.7798,9496.0
2023-10-13 11:30:00,219.51,220.96,219.46,219.52,18217.0,215.7896,217.215,215.7405,215.7994,18217.0
2023-10-13 12:00:00,219.74,220.99,219.74,220.61,9439.0,216.0157,217.2445,216.0157,216.871,9439.0
2023-10-13 12:30:00,220.7,221.21,220.36,220.93,9720.0,216.9594,217.4608,216.6252,217.1855,9720.0
2023-10-13 13:00:00,220.75,220.75,220.19,220.31,5129.0,217.0086,217.0086,216.4581,216.5761,5129.0
2023-10-13 13:30:00,220.3,221.27,220.22,220.86,3986.0,216.5662,217.5198,216.4876,217.1167,3986.0
2023-10-13 14:00:00,220.85,221.11,220.71,220.86,4551.0,217.1069,217.3625,216.9693,217.1167,4551.0
2023-10-13 14:30:00,220.92,221.55,220.87,221.49,3418.0,217.1757,217.795,217.1266,217.7361,3418.0
2023-10-13 15:00:00,221.44,222.08,221.36,221.85,5026.0,217.6869,218.3161,217.6083,218.09,5026.0
2023-10-13 15:30:00,221.98,222.48,221.38,222.4,38362.0,218.2177,218.7093,217.6279,218.6306,38362.0
2023-10-16 09:30:00,223.87,225.08,221.81,225.08,9848.0,220.0757,221.2652,218.0506,221.2652,9848.0
2023-10-16 10:00:00,225.19,225.58,223.2,224.56,7523.0,221.3733,221.7567,219.4171,220.754,7523.0
2023-10-16 10:30:00,224.95,225.3,224.46,225.11,4264.0,221.1374,221.4815,220.6557,221.2947,4264.0
2023-10-16 11:00:00,225.36,226.06,225.27,225.99,8776.0,221.5405,222.2286,221.452,222.1598,8776.0
2023-10-16 11:30:00,225.98,226.38,225.56,226.31,4281.0,222.15,222.5432,221.7371,222.4744,4281.0
2023-10-16 12:00:00,226.53,226.85,225.8,226.15,3151.0,222.6906,223.0052,221.973,222.3171,3151.0
2023-10-16 12:30:00,226.18,226.24,225.59,225.59,3811.0,222.3466,222.4055,221.7666,221.7666,3811.0
2023-10-16 13:00:00,225.6,226.14,224.52,224.68,6483.0,221.7764,222.3072,220.7147,220.872,6483.0
2023-10-16 13:30:00,224.81,225.09,224.76,224.96,2200.0,220.9998,221.275,220.9506,221.1472,2200.0
2023-10-16 14:00:00,224.97,224.98,224.67,224.79,2429.0,221.1571,221.1669,220.8622,220.9801,2429.0
2023-10-16 14:30:00,224.62,225.22,224.62,225.22,3422.0,220.813,221.4028,220.813,221.4028,3422.0
2023-10-16 15:00:00,225.07,225.33,224.93,225.33,3386.0,221.2554,221.511,221.1178,221.511,3386.0
2023-10-16 15:30:00,225.42,225.43,223.99,224.05,53026.0,221.5994,221.6093,220.1937,220.2527,53026.0
2023-10-17 09:30:00,222.34,225.96,221.78,224.48,7902.0,218.5716,222.1303,218.0211,220.6754,7902.0
2023-10-17 10:00:00,224.48,225.74,223.86,225.35,3974.0,220.6754,221.914,220.0659,221.5306,3974.0
2023-10-17 10:30:00,224.79,225.72,224.67,225.13,4171.0,220.9801,221.8944,220.8622,221.3144,4171.0
2023-10-17 11:00:00,225.42,225.5,224.99,225.41,7040.0,221.5994,221.6781,221.1767,221.5896,7040.0
2023-10-17 11:30:00,225.41,226.15,225.4,225.84,7404.0,221.5896,222.3171,221.5798,222.0123,7404.0
2023-10-17 12:00:00,225.88,225.97,225.64,225.68,3268.0,222.0517,222.1401,221.8157,221.855,3268.0
2023-10-17 12:30:00,225.81,225.82,224.25,224.25,11260.0,221.9828,221.9927,220.4493,220.4493,11260.0
2023-10-17 13:00:00,224.32,224.38,224.05,224.31,6778.0,220.5181,220.5771,220.2527,220.5083,6778.0
2023-10-17 13:30:00,224.32,224.5,223.04,223.26,8715.0,220.5181,220.695,219.2598,219.4761,8715.0
2023-10-17 14:00:00,223.3,223.51,222.54,222.75,7229.0,219.5154,219.7218,218.7683,218.9747,7229.0
2023-10-17 14:30:00,222.82,223.1,222.41,222.56,16460.0,219.0435,219.3188,218.6405,218.7879,16460.0
2023-10-17 15:00:00,222.54,222.94,222.18,222.8,17025.0,218.7683,219.1615,218.4144,219.0239,17025.0
2023-10-17 15:30:00,222.9,223.11,222.1,223.04,34376.0,219.1222,219.3286,218.3357,219.2598,34376.0
2023-10-18 09:30:00,223.25,223.25,221.65,222.06,4411.0,219.4662,219.4662,217.8933,218.2964,4411.0
2023-10-18 10:00:00,222.35,222.85,221.53,221.96,6985.0,218.5815,219.073,217.7754,218.1981,6985.0
2023-10-18 10:30:00,221.89,222.6,221.35,221.68,3787.0,218.1293,218.8272,217.5984,217.9228,3787.0
2023-10-18 11:00:00,221.68,222.34,221.68,222.34,3059.0,217.9228,218.5716,217.9228,218.5716,3059.0
2023-10-18 11:30:00,222.25,222.33,221.51,221.59,8349.0,218.4832,218.5618,217.7557,217.8344,8349.0
2023-10-18 12:00:00,221.34,222.21,221.34,222.04,2239.0,217.5886,218.4439,217.5886,218.2767,2239.0
2023-10-18 12:30:00,221.81,222.26,221.79,222.21,4528.0,218.0506,218.493,218.031,218.4439,4528.0
2023-10-18 13:00:00,222.1,223.6,222.1,223.34,4841.0,218.3357,219.8103,218.3357,219.5547,4841.0
2023-10-18 13:30:00,223.36,223.6,222.67,223.59,11734.0,219.5744,219.8103,218.8961,219.8005,11734.0
2023-10-18 14:00:00,223.67,223.91,222.92,222.95,1330.0,219.8791,220.115,219.1418,219.1713,1330.0
2023-10-18 14:30:00,223.01,223.13,222.84,223.02,2081.0,219.2303,219.3483,219.0632,219.2401,2081.0
2023-10-18 15:00:00,222.62,223.27,222.62,223.07,3667.0,218.8469,219.4859,218.8469,219.2893,3667.0
2023-10-18 15:30:00,223.14,223.31,221.61,221.92,20142.0,219.3581,219.5252,217.854,218.1588,20142.0
2023-10-19 09:30:00,221.96,222.12,220.9,221.6,8715.0,218.1981,218.3554,217.1561,217.8442,8715.0
2023-10-19 10:00:00,221.62,221.74,219.04,219.17,11449.0,217.8639,217.9818,215.3276,215.4554,11449.0
2023-10-19 10:30:00,218.55,218.77,217.34,217.59,9308.0,214.8459,215.0622,213.6564,213.9022,9308.0
2023-10-19 11:00:00,217.79,219.22,217.79,219.22,4990.0,214.0988,215.5045,214.0988,215.5045,4990.0
2023-10-19 11:30:00,219.29,219.77,219.29,219.31,4786.0,215.5733,216.0452,215.5733,215.593,4786.0
2023-10-19 12:00:00,219.15,220.59,219.04,219.04,10312.0,215.4357,216.8513,215.3276,215.3276,10312.0
2023-10-19 12:30:00,219.16,220.62,218.46,220.25,9720.0,215.4455,216.8808,214.7574,216.5171,9720.0
2023-10-19 13:00:00,220.45,221.07,220.04,220.42,5294.0,216.7137,217.3232,216.3106,216.6842,5294.0
2023-10-19 13:30:00,220.53,220.59,218.94,218.95,5140.0,216.7923,216.8513,215.2293,215.2391,5140.0
2023-10-19 14:00:00,218.94,219.18,218.67,218.88,3689.0,215.2293,215.4652,214.9638,215.1703,3689.0
2023-10-19 14:30:00,218.81,218.83,217.71,218.15,5190.0,215.1015,215.1211,214.0201,214.4527,5190.0
2023-10-19 15:00:00,217.94,218.02,217.45,217.86,9552.0,214.2462,214.3249,213.7645,214.1676,9552.0
2023-10-19 15:30:00,217.93,217.99,216.57,216.94,36989.0,214.2364,214.2954,212.8994,213.2632,36989.0
2023-10-20 09:30:00,217.29,218.42,216.43,217.16,32229.0,213.6072,214.7181,212.7618,213.4794,32229.0
2023-10-20 10:00:00,216.68,217.12,216.03,216.5,6948.0,213.0076,213.4401,212.3686,212.8306,6948.0
2023-10-20 10:30:00,216.24,217.09,216.11,216.8,4256.0,212.575,213.4106,212.4472,213.1255,4256.0
2023-10-20 11:00:00,216.82,217.5,216.31,216.47,5036.0,213.1452,213.8137,212.6438,212.8011,5036.0
2023-10-20 11:30:00,216.21,217.41,215.84,217.26,4180.0,212.5455,213.7252,212.1818,213.5777,4180.0
2023-10-20 12:00:00,216.98,217.44,216.42,217.38,4819.0,213.3025,213.7547,212.752,213.6957,4819.0
2023-10-20 12:30:00,217.27,217.8,217.26,217.71,1401.0,213.5876,214.1086,213.5777,214.0201,1401.0
2023-10-20 13:00:00,217.88,219.01,217.51,218.67,4131.0,214.1872,215.2981,213.8235,214.9638,4131.0
2023-10-20 13:30:00,218.43,218.89,218.43,218.79,2169.0,214.7279,215.1801,214.7279,215.0818,2169.0
2023-10-20 14:00:00,218.89,219.02,218.34,218.34,3557.0,215.1801,215.3079,214.6394,214.6394,3557.0
2023-10-20 14:30:00,218.03,218.43,218.01,218.24,5607.0,214.3347,214.7279,214.315,214.5411,5607.0
2023-10-20 15:00:00,218.31,218.35,217.7,218.28,6390.0,214.61,214.6493,214.0103,214.5805,6390.0
2023-10-20 15:30:00,218.21,218.49,217.05,217.05,25957.0,214.5116,214.7869,213.3713,213.3713,25957.0
2023-10-23 09:30:00,216.99,216.99,215.49,216.82,16813.0,213.3123,213.3123,211.8377,213.1452,16813.0
2023-10-23 10:00:00,216.76,217.36,215.43,215.49,9460.0,213.0862,213.6761,211.7788,211.8377,9460.0
2023-10-23 10:30:00,215.24,215.47,213.91,214.28,9785.0,211.592,211.8181,210.2845,210.6483,9785.0
2023-10-23 11:00:00,214.42,214.71,213.72,214.35,9319.0,210.7859,211.071,210.0977,210.7171,9319.0
2023-10-23 11:30:00,214.37,215.47,214.33,215.14,9679.0,210.7367,211.8181,210.6974,211.4937,9679.0
2023-10-23 12:00:00,215.15,215.39,214.9,215.37,3213.0,211.5035,211.7394,211.2577,211.7198,3213.0
2023-10-23 12:30:00,215.69,215.69,215.22,215.61,3534.0,212.0344,212.0344,211.5723,211.9557,3534.0
2023-10-23 13:00:00,215.93,215.93,215.39,215.42,3141.0,212.2703,212.2703,211.7394,211.7689,3141.0
2023-10-23 13:30:00,215.54,216.01,215.54,216.01,2252.0,211.8869,212.3489,211.8869,212.3489,2252.0
2023-10-23 14:00:00,214.89,215.57,214.59,215.37,4795.0,211.2479,211.9164,210.953,211.7198,4795.0
2023-10-23 14:30:00,215.4,216.26,215.32,216.2,4095.0,211.7493,212.5947,211.6706,212.5357,4095.0
2023-10-23 15:00:00,216.22,216.33,214.88,215.06,4258.0,212.5554,212.6635,211.2381,211.415,4258.0
2023-10-23 15:30:00,215.05,215.51,214.63,214.73,19553.0,211.4052,211.8574,210.9923,211.0906,19553.0
2023-10-24 09:30:00,215.12,216.83,214.89,215.88,9210.0,211.474,213.155,211.2479,212.2211,9210.0
2023-10-24 10:00:00,215.79,216.4,215.13,216.39,1763.0,212.1327,212.7323,211.4838,212.7225,1763.0
2023-10-24 10:30:00,216.34,217.28,216.16,217.0,7832.0,212.6733,213.5974,212.4964,213.3222,7832.0
2023-10-24 11:00:00,217.16,217.16,216.23,216.35,3894.0,213.4794,213.4794,212.5652,212.6832,3894.0
2023-10-24 11:30:00,216.37,216.49,215.65,216.21,3272.0,212.7028,212.8208,211.995,212.5455,3272.0
2023-10-24 12:00:00,216.21,216.29,215.18,215.23,1767.0,212.5455,212.6242,211.533,211.5822,1767.0
2023-10-24 12:30:00,214.95,215.55,214.94,215.28,2362.0,211.3069,211.8967,211.2971,211.6313,2362.0
2023-10-24 13:00:00,215.49,215.68,215.18,215.47,3039.0,211.8377,212.0245,211.533,211.8181,3039.0
2023-10-24 13:30:00,215.47,215.92,215.46,215.79,2791.0,211.8181,212.2605,211.8083,212.1327,2791.0
2023-10-24 14:00:00,215.95,216.5,215.36,216.04,6302.0,212.2899,212.8306,211.7099,212.3784,6302.0
2023-10-24 14:30:00,216.29,216.66,215.95,216.06,5101.0,212.6242,212.9879,212.2899,212.3981,5101.0
2023-10-24 15:00:00,216.19,217.58,216.11,217.41,11025.0,212.5259,213.8923,212.4472,213.7252,11025.0
2023-10-24 15:30:00,217.36,217.42,216.86,217.3,22649.0,213.6761,213.735,213.1845,213.6171,22649.0
2023-10-25 09:30:00,216.3,216.3,213.22,213.63,6917.0,212.634,212.634,209.6062,210.0093,6917.0
2023-10-25 10:00:00,212.81,213.73,212.56,213.73,9154.0,209.2032,210.1076,208.9574,210.1076,9154.0
2023-10-25 10:30:00,213.56,215.99,213.56,215.88,14526.0,209.9405,212.3293,209.9405,212.2211,14526.0
2023-10-25 11:00:00,216.03,216.86,215.51,216.47,8183.0,212.3686,213.1845,211.8574,212.8011,8183.0
2023-10-25 11:30:00,216.47,216.7,215.87,216.41,7684.0,212.8011,213.0272,212.2113,212.7422,7684.0
2023-10-25 12:00:00,216.26,216.26,215.53,215.53,2835.0,212.5947,212.5947,211.8771,211.8771,2835.0
2023-10-25 12:30:00,215.76,216.42,215.29,215.41,4086.0,212.1032,212.752,211.6411,211.7591,4086.0
2023-10-25 13:00:00,215.43,215.6,214.79,214.95,3404.0,211.7788,211.9459,211.1496,211.3069,3404.0
2023-10-25 13:30:00,214.65,214.92,214.13,214.17,4788.0,211.012,211.2774,210.5008,210.5401,4788.0
2023-10-25 14:00:00,214.22,214.22,213.69,213.96,5527.0,210.5893,210.5893,210.0683,210.3337,5527.0
2023-10-25 14:30:00,213.97,214.03,213.52,213.74,6938.0,210.3435,210.4025,209.9011,210.1174,6938.0
2023-10-25 15:00:00,213.7,213.72,213.34,213.36,4548.0,210.0781,210.0977,209.7242,209.7438,4548.0
2023-10-25 15:30:00,213.44,213.94,212.92,212.94,20797.0,209.8225,210.314,209.3113,209.331,20797.0
2023-10-26 09:30:00,211.17,212.61,211.17,211.94,6412.0,207.591,209.0066,207.591,208.3479,6412.0
2023-10-26 10:00:00,211.21,211.88,210.13,211.16,10766.0,207.6303,208.2889,206.5686,207.5811,10766.0
2023-10-26 10:30:00,210.83,212.68,210.42,212.45,8217.0,207.2567,209.0754,206.8537,208.8493,8217.0
2023-10-26 11:00:00,212.45,213.06,211.87,212.53,5565.0,208.8493,209.4489,208.2791,208.9279,5565.0
2023-10-26 11:30:00,212.0,212.68,211.81,212.21,9869.0,208.4069,209.0754,208.2201,208.6133,9869.0
2023-10-26 12:00:00,211.82,211.84,210.78,210.98,3344.0,208.2299,208.2496,207.2076,207.4042,3344.0
2023-10-26 12:30:00,210.88,211.02,210.57,210.66,3918.0,207.3059,207.4435,207.0011,207.0896,3918.0
2023-10-26 13:00:00,210.56,211.59,210.56,211.56,6615.0,206.9913,208.0038,206.9913,207.9744,6615.0
2023-10-26 13:30:00,211.36,212.07,211.18,211.68,5745.0,207.7777,208.4757,207.6008,208.0923,5745.0
2023-10-26 14:00:00,211.58,211.58,209.54,209.81,6718.0,207.994,207.994,205.9886,206.254,6718.0
2023-10-26 14:30:00,209.72,211.38,209.72,211.27,6582.0,206.1655,207.7974,206.1655,207.6893,6582.0
2023-10-26 15:00:00,211.33,211.65,210.12,210.24,14226.0,207.7483,208.0628,206.5588,206.6767,14226.0
2023-10-26 15:30:00,210.07,210.37,209.23,209.47,34727.0,206.5096,206.8045,205.6838,205.9198,34727.0
2023-10-27 09:30:00,210.04,211.54,207.56,208.83,6331.0,206.4801,207.9547,204.0421,205.2906,6331.0
2023-10-27 10:00:00,209.42,210.44,209.02,209.52,4563.0,205.8706,206.8733,205.4774,205.9689,4563.0
2023-10-27 10:30:00,209.7,210.79,209.45,210.68,5952.0,206.1459,207.2174,205.9001,207.1093,5952.0
2023-10-27 11:00:00,210.54,211.77,210.52,211.45,5540.0,206.9716,208.1808,206.952,207.8662,5540.0
2023-10-27 11:30:00,211.63,212.14,210.9,211.23,11440.0,208.0432,208.5445,207.3255,207.6499,11440.0
2023-10-27 12:00:00,211.03,211.03,209.49,209.99,2432.0,207.4533,207.4533,205.9394,206.431,2432.0
2023-10-27 12:30:00,210.07,210.44,209.75,209.75,2451.0,206.5096,206.8733,206.195,206.195,2451.0
2023-10-27 13:00:00,210.0,210.19,209.63,209.8,6367.0,206.4408,206.6276,206.0771,206.2442,6367.0
2023-10-27 13:30:00,209.91,210.12,209.69,209.81,3624.0,206.3523,206.5588,206.136,206.254,3624.0
2023-10-27 14:00:00,209.94,210.19,209.22,209.27,9842.0,206.3818,206.6276,205.674,205.7232,9842.0
2023-10-27 14:30:00,209.29,209.75,208.66,208.74,7396.0,205.7428,206.195,205.1235,205.2021,7396.0
2023-10-27 15:00:00,209.03,209.37,208.93,209.22,9020.0,205.4872,205.8215,205.3889,205.674,9020.0
2023-10-27 15:30:00,209.19,209.48,208.47,209.48,19408.0,205.6445,205.9296,204.9367,205.9296,19408.0
2023-10-30 09:30:00,211.54,211.86,208.01,208.58,8794.0,207.9547,208.2693,204.4845,205.0449,8794.0
2023-10-30 10:00:00,208.47,208.48,207.13,207.75,5731.0,204.9367,204.9466,203.6194,204.2289,5731.0
2023-10-30 10:30:00,207.87,208.38,207.25,207.53,4661.0,204.3469,204.8483,203.7374,204.0127,4661.0
2023-10-30 11:00:00,207.53,207.57,206.56,206.6,7391.0,204.0127,204.052,203.0591,203.0984,7391.0
2023-10-30 11:30:00,206.71,207.53,206.7,207.41,8285.0,203.2066,204.0127,203.1967,203.8947,8285.0
2023-10-30 12:00:00,207.42,207.85,207.11,207.85,12017.0,203.9045,204.3272,203.5998,204.3272,12017.0
2023-10-30 12:30:00,207.77,207.77,207.21,207.69,2165.0,204.2486,204.2486,203.6981,204.1699,2165.0
2023-10-30 13:00:00,207.62,208.61,207.6,208.61,7897.0,204.1011,205.0744,204.0815,205.0744,7897.0
2023-10-30 13:30:00,208.68,209.19,208.26,209.19,2704.0,205.1432,205.6445,204.7303,205.6445,2704.0
2023-10-30 14:00:00,209.18,209.42,208.83,209.38,4619.0,205.6347,205.8706,205.2906,205.8313,4619.0
2023-10-30 14:30:00,209.38,209.84,209.27,209.27,4925.0,205.8313,206.2835,205.7232,205.7232,4925.0
2023-10-30 15:00:00,209.43,209.82,209.24,209.82,6600.0,205.8805,206.2638,205.6937,206.2638,6600.0
2023-10-30 15:30:00,209.96,210.0,209.07,209.11,23385.0,206.4015,206.4408,205.5266,205.5659,23385.0
2023-10-31 09:30:00,210.07,210.21,208.66,208.9,19642.0,206.5096,206.6472,205.1235,205.3594,19642.0
2023-10-31 10:00:00,208.65,211.17,208.5,210.26,12642.0,205.1137,207.591,204.9662,206.6964,12642.0
2023-10-31 10:30:00,210.59,211.36,210.25,210.42,13143.0,207.0208,207.7777,206.6866,206.8537,13143.0
2023-10-31 11:00:00,210.49,210.56,209.14,209.75,10184.0,206.9225,206.9913,205.5954,206.195,10184.0
2023-10-31 11:30:00,209.59,210.45,209.5,210.02,6469.0,206.0377,206.8832,205.9493,206.4605,6469.0
2023-10-31 12:00:00,210.19,210.59,209.0,209.48,6882.0,206.6276,207.0208,205.4577,205.9296,6882.0
2023-10-31 12:30:00,209.53,210.14,209.3,209.64,6905.0,205.9788,206.5784,205.7527,206.0869,6905.0
2023-10-31 13:00:00,209.7,210.4,209.69,210.3,7531.0,206.1459,206.834,206.136,206.7357,7531.0
2023-10-31 13:30:00,210.33,210.59,209.84,210.5,15266.0,206.7652,207.0208,206.2835,206.9323,15266.0
2023-10-31 14:00:00,210.48,210.76,210.2,210.23,8780.0,206.9127,207.1879,206.6374,206.6669,8780.0
2023-10-31 14:30:00,210.29,210.54,209.64,210.06,77045.0,206.7259,206.9716,206.0869,206.4998,77045.0
2023-10-31 15:00:00,210.05,210.76,209.89,209.99,23083.0,206.4899,207.1879,206.3327,206.431,23083.0
2023-10-31 15:30:00,209.97,210.24,209.47,209.91,99855.0,206.4113,206.6767,205.9198,206.3523,99855.0
2023-11-01 09:30:00,210.25,211.45,209.54,209.54,9316.0,206.6866,207.8662,205.9886,205.9886,9316.0
2023-11-01 10:00:00,209.95,211.77,209.75,211.6,7679.0,206.3916,208.1808,206.195,208.0137,7679.0
2023-11-01 10:30:00,211.7,212.43,211.12,211.12,10300.0,208.112,208.8296,207.5418,207.5418,10300.0
2023-11-01 11:00:00,211.01,211.86,211.01,211.14,3136.0,207.4337,208.2693,207.4337,207.5615,3136.0
2023-11-01 11:30:00,211.06,211.36,210.74,211.11,6873.0,207.4828,207.7777,207.1683,207.532,6873.0
2023-11-01 12:00:00,210.92,211.02,210.36,210.94,4224.0,207.3452,207.4435,206.7947,207.3649,4224.0
2023-11-01 12:30:00,210.61,210.61,209.25,209.51,10801.0,207.0405,207.0405,205.7035,205.9591,10801.0
2023-11-01 13:00:00,209.51,210.35,209.32,209.69,10876.0,205.9591,206.7849,205.7723,206.136,10876.0
2023-11-01 13:30:00,209.61,210.06,209.08,210.06,8526.0,206.0574,206.4998,205.5364,206.4998,8526.0
2023-11-01 14:00:00,210.24,210.27,209.21,210.03,7429.0,206.6767,206.7062,205.6642,206.4703,7429.0
2023-11-01 14:30:00,210.05,210.76,209.65,210.72,7740.0,206.4899,207.1879,206.0967,207.1486,7740.0
2023-11-01 15:00:00,210.78,211.76,210.78,211.76,21933.0,207.2076,208.171,207.2076,208.171,21933.0
2023-11-01 15:30:00,211.74,213.12,211.74,212.95,108328.0,208.1513,209.5079,208.1513,209.3408,108328.0
2023-11-02 09:30:00,214.71,216.1,213.65,214.22,10005.0,211.071,212.4374,210.0289,210.5893,10005.0
2023-11-02 10:00:00,213.96,214.43,213.49,213.93,6338.0,210.3337,210.7957,209.8716,210.3042,6338.0
2023-11-02 10:30:00,214.16,214.16,213.31,213.55,4874.0,210.5303,210.5303,209.6947,209.9306,4874.0
2023-11-02 11:00:00,213.64,214.51,213.55,213.6,13075.0,210.0191,210.8744,209.9306,209.9798,13075.0
2023-11-02 11:30:00,213.59,213.88,212.78,212.78,4699.0,209.9699,210.255,209.1737,209.1737,4699.0
2023-11-02 12:00:00,212.87,212.87,212.32,212.47,9453.0,209.2622,209.2622,208.7215,208.8689,9453.0
2023-11-02 12:30:00,212.62,213.07,212.25,212.88,15086.0,209.0164,209.4588,208.6527,209.272,15086.0
2023-11-02 13:00:00,212.93,213.67,212.6,213.59,7246.0,209.3211,210.0486,208.9967,209.9699,7246.0
2023-11-02 13:30:00,213.78,213.78,213.04,213.35,14867.0,210.1567,210.1567,209.4293,209.734,14867.0
2023-11-02 14:00:00,213.63,213.67,213.27,213.28,6859.0,210.0093,210.0486,209.6554,209.6652,6859.0
2023-11-02 14:30:00,213.38,213.61,212.94,213.14,16739.0,209.7635,209.9896,209.331,209.5276,16739.0
2023-11-02 15:00:00,213.21,213.33,212.89,213.31,15708.0,209.5964,209.7144,209.2818,209.6947,15708.0
2023-11-02 15:30:00,213.38,213.6,212.64,212.89,54347.0,209.7635,209.9798,209.036,209.2818,54347.0
2023-11-03 09:30:00,214.17,216.6,214.17,214.57,12940.0,210.5401,212.9289,210.5401,210.9333,12940.0
2023-11-03 10:00:00,214.79,216.0,214.7,216.0,9479.0,211.1496,212.3391,211.0611,212.3391,9479.0
2023-11-03 10:30:00,215.94,215.95,214.68,214.97,9984.0,212.2801,212.2899,211.0415,211.3266,9984.0
2023-11-03 11:00:00,214.97,215.95,214.68,215.67,7320.0,211.3266,212.2899,211.0415,212.0147,7320.0
2023-11-03 11:30:00,215.83,217.1,215.77,216.51,7216.0,212.172,213.4205,212.113,212.8405,7216.0
2023-11-03 12:00:00,216.5,216.93,216.4,216.92,6507.0,212.8306,213.2533,212.7323,213.2435,6507.0
2023-11-03 12:30:00,216.99,217.38,216.99,217.35,4629.0,213.3123,213.6957,213.3123,213.6662,4629.0
2023-11-03 13:00:00,217.3,217.56,217.13,217.29,7426.0,213.6171,213.8727,213.45,213.6072,7426.0
2023-11-03 13:30:00,217.48,217.92,217.27,217.27,8185.0,213.794,214.2266,213.5876,213.5876,8185.0
2023-11-03 14:00:00,217.34,217.41,217.14,217.41,3231.0,213.6564,213.7252,213.4598,213.7252,3231.0
2023-11-03 14:30:00,217.17,217.47,216.89,217.19,5399.0,213.4893,213.7842,213.214,213.5089,5399.0
2023-11-03 15:00:00,217.12,217.41,216.58,216.81,13196.0,213.4401,213.7252,212.9093,213.1354,13196.0
2023-11-03 15:30:00,216.56,217.38,216.48,217.33,29134.0,212.8896,213.6957,212.811,213.6466,29134.0
2023-11-06 09:30:00,217.62,217.62,215.44,216.43,17066.0,213.9316,213.9316,211.7886,212.7618,17066.0
2023-11-06 10:00:00,216.62,217.11,216.02,216.31,5082.0,212.9486,213.4303,212.3588,212.6438,5082.0
2023-11-06 10:30:00,216.35,216.74,216.06,216.63,5522.0,212.6832,213.0666,212.3981,212.9584,5522.0
2023-11-06 11:00:00,216.72,216.72,215.73,216.22,8186.0,213.0469,213.0469,212.0737,212.5554,8186.0
2023-11-06 11:30:00,216.1,216.21,215.48,216.03,16863.0,212.4374,212.5455,211.8279,212.3686,16863.0
2023-11-06 12:00:00,216.33,216.54,216.06,216.3,4371.0,212.6635,212.87,212.3981,212.634,4371.0
2023-11-06 12:30:00,216.25,216.86,216.12,216.74,3739.0,212.5849,213.1845,212.4571,213.0666,3739.0
2023-11-06 13:00:00,217.0,217.25,216.39,216.78,4174.0,213.3222,213.5679,212.7225,213.1059,4174.0
2023-11-06 13:30:00,216.65,216.93,216.51,216.91,9787.0,212.9781,213.2533,212.8405,213.2337,9787.0
2023-11-06 14:00:00,216.97,217.32,216.24,216.77,16342.0,213.2927,213.6367,212.575,213.0961,16342.0
2023-11-06 14:30:00,216.87,217.56,216.87,217.46,19644.0,213.1944,213.8727,213.1944,213.7744,19644.0
2023-11-06 15:00:00,217.32,217.39,216.48,216.57,9446.0,213.6367,213.7055,212.811,212.8994,9446.0
2023-11-06 15:30:00,216.72,217.57,216.48,217.5,50562.0,213.0469,213.8825,212.811,213.8137,50562.0
2023-11-07 09:30:00,217.3,218.49,216.55,218.49,6114.0,213.6171,214.7869,212.8798,214.7869,6114.0
2023-11-07 10:00:00,217.35,218.07,216.8,217.02,9930.0,213.6662,214.374,213.1255,213.3418,9930.0
2023-11-07 10:30:00,217.64,218.29,217.39,217.81,11182.0,213.9513,214.5903,213.7055,214.1184,11182.0
2023-11-07 11:00:00,217.64,217.99,217.16,217.63,18179.0,213.9513,214.2954,213.4794,213.9415,18179.0
2023-11-07 11:30:00,217.6,218.16,217.59,218.09,10192.0,213.912,214.4625,213.9022,214.3937,10192.0
2023-11-07 12:00:00,217.95,218.04,217.4,217.6,7284.0,214.2561,214.3445,213.7154,213.912,7284.0
2023-11-07 12:30:00,217.52,217.9,217.44,217.7,15929.0,213.8333,214.2069,213.7547,214.0103,15929.0
2023-11-07 13:00:00,217.66,217.83,217.28,217.35,13144.0,213.971,214.1381,213.5974,213.6662,13144.0
2023-11-07 13:30:00,217.36,218.04,217.28,217.71,10176.0,213.6761,214.3445,213.5974,214.0201,10176.0
2023-11-07 14:00:00,217.67,218.07,217.22,217.33,13953.0,213.9808,214.374,213.5384,213.6466,13953.0
2023-11-07 14:30:00,217.35,217.82,217.27,217.64,13289.0,213.6662,214.1283,213.5876,213.9513,13289.0
2023-11-07 15:00:00,217.65,218.01,217.48,218.01,28258.0,213.9611,214.315,213.794,214.315,28258.0
2023-11-07 15:30:00,218.03,218.9,217.75,218.23,85265.0,214.3347,215.19,214.0594,214.5313,85265.0
2023-11-08 09:30:00,215.0,215.0,198.81,205.7,117885.0,211.3561,211.3561,195.4404,202.2137,117885.0
2023-11-08 10:00:00,206.19,207.0,204.78,205.38,35565.0,202.6954,203.4916,201.3093,201.8991,35565.0
2023-11-08 10:30:00,205.05,206.1,203.98,203.98,51098.0,201.5747,202.6069,200.5228,200.5228,51098.0
2023-11-08 11:00:00,204.67,207.58,204.41,207.53,35001.0,201.2011,204.0618,200.9455,204.0127,35001.0
2023-11-08 11:30:00,207.33,208.74,206.41,208.66,48397.0,203.816,205.2021,202.9116,205.1235,48397.0
2023-11-08 12:00:00,208.66,208.71,206.85,207.5,38367.0,205.1235,205.1727,203.3442,203.9832,38367.0
2023-11-08 12:30:00,207.5,207.5,206.16,206.21,27649.0,203.9832,203.9832,202.6659,202.715,27649.0
2023-11-08 13:00:00,205.78,206.1,204.73,205.21,22200.0,202.2923,202.6069,201.2601,201.732,22200.0
2023-11-08 13:30:00,205.15,205.8,204.15,205.61,17422.0,201.673,202.312,200.6899,202.1252,17422.0
2023-11-08 14:00:00,205.72,206.26,205.48,205.77,15388.0,202.2333,202.7642,201.9974,202.2825,15388.0
2023-11-08 14:30:00,205.72,207.2,205.72,207.19,15876.0,202.2333,203.6882,202.2333,203.6784,15876.0
2023-11-08 15:00:00,207.08,207.3,205.96,207.3,27076.0,203.5703,203.7866,202.4693,203.7866,27076.0
2023-11-08 15:30:00,207.13,207.28,206.32,206.42,124925.0,203.6194,203.7669,202.8232,202.9215,124925.0
2023-11-09 09:30:00,206.11,206.15,202.2,202.64,16863.0,202.6167,202.656,198.773,199.2055,16863.0
2023-11-09 10:00:00,203.38,205.21,203.37,203.83,43996.0,199.933,201.732,199.9232,200.3754,43996.0
2023-11-09 10:30:00,203.99,203.99,202.44,202.58,19338.0,200.5327,200.5327,199.0089,199.1466,19338.0
2023-11-09 11:00:00,202.49,203.32,201.91,203.22,14328.0,199.0581,199.874,198.4879,199.7757,14328.0
2023-11-09 11:30:00,203.33,203.57,202.79,203.22,15450.0,199.8838,200.1198,199.353,199.7757,15450.0
2023-11-09 12:00:00,203.26,203.33,202.69,203.05,8149.0,199.815,199.8838,199.2547,199.6086,8149.0
2023-11-09 12:30:00,203.12,203.6,202.88,203.31,14990.0,199.6774,200.1493,199.4415,199.8642,14990.0
2023-11-09 13:00:00,203.51,203.51,202.63,202.9,14457.0,200.0608,200.0608,199.1957,199.4611,14457.0
2023-11-09 13:30:00,202.98,202.98,201.32,201.4,13075.0,199.5398,199.5398,197.9079,197.9866,13075.0
2023-11-09 14:00:00,201.28,201.53,200.85,201.15,13814.0,197.8686,198.1143,197.4459,197.7408,13814.0
2023-11-09 14:30:00,201.13,201.4,200.97,201.01,17240.0,197.7211,197.9866,197.5638,197.6032,17240.0
2023-11-09 15:00:00,200.94,201.17,200.54,200.65,10274.0,197.5343,197.7605,197.1411,197.2493,10274.0
2023-11-09 15:30:00,200.7,200.79,199.92,200.62,77279.0,197.2984,197.3869,196.5316,197.2198,77279.0
2023-11-10 09:30:00,202.37,203.49,200.58,202.24,19679.0,198.9401,200.0411,197.1804,198.8123,19679.0
2023-11-10 10:00:00,201.0,201.6,199.74,199.86,6383.0,197.5933,198.1832,196.3547,196.4727,6383.0
2023-11-10 10:30:00,200.03,200.72,199.5,200.3,8586.0,196.6398,197.3181,196.1188,196.9052,8586.0
2023-11-10 11:00:00,200.12,200.24,199.58,199.89,4724.0,196.7282,196.8462,196.1974,196.5021,4724.0
2023-11-10 11:30:00,199.74,200.0,199.48,199.9,5484.0,196.3547,196.6103,196.0991,196.512,5484.0
2023-11-10 12:00:00,199.92,199.94,199.66,199.85,4604.0,196.5316,196.5513,196.276,196.4628,4604.0
2023-11-10 12:30:00,199.89,200.8,199.81,200.4,12998.0,196.5021,197.3967,196.4235,197.0035,12998.0
2023-11-10 13:00:00,200.37,200.37,199.79,200.02,10989.0,196.974,196.974,196.4038,196.6299,10989.0
2023-11-10 13:30:00,199.83,200.23,199.8,200.2,15877.0,196.4432,196.8364,196.4137,196.8069,15877.0
2023-11-10 14:00:00,200.13,201.01,199.99,200.89,9824.0,196.7381,197.6032,196.6004,197.4852,9824.0
2023-11-10 14:30:00,201.06,201.25,200.21,200.28,20068.0,197.6523,197.8391,196.8167,196.8855,20068.0
2023-11-10 15:00:00,200.28,200.47,199.74,200.11,22936.0,196.8855,197.0723,196.3547,196.7184,22936.0
2023-11-10 15:30:00,200.08,200.18,199.0,199.37,117815.0,196.6889,196.7872,195.6272,195.991,117815.0
2023-11-13 09:30:00,200.93,201.49,199.0,199.24,21693.0,197.5245,198.075,195.6272,195.8632,21693.0
2023-11-13 10:00:00,199.23,200.79,199.0,200.63,26831.0,195.8533,197.3869,195.6272,197.2296,26831.0
2023-11-13 10:30:00,200.44,200.96,200.3,200.91,14707.0,197.0428,197.554,196.9052,197.5049,14707.0
2023-11-13 11:00:00,200.78,202.19,200.66,202.06,7234.0,197.3771,198.7632,197.2591,198.6354,7234.0
2023-11-13 11:30:00,202.0,203.64,201.98,203.62,8435.0,198.5764,200.1886,198.5567,200.1689,8435.0
2023-11-13 12:00:00,203.37,203.69,203.17,203.4,7461.0,199.9232,200.2377,199.7266,199.9527,7461.0
2023-11-13 12:30:00,203.35,203.35,202.18,202.99,10127.0,199.9035,199.9035,198.7533,199.5496,10127.0
2023-11-13 13:00:00,202.98,203.65,202.91,203.17,4210.0,199.5398,200.1984,199.471,199.7266,4210.0
2023-11-13 13:30:00,203.04,203.34,202.87,203.02,7472.0,199.5988,199.8937,199.4316,199.5791,7472.0
2023-11-13 14:00:00,203.11,203.11,202.53,202.67,6605.0,199.6676,199.6676,199.0974,199.235,6605.0
2023-11-13 14:30:00,202.67,202.77,202.42,202.5,7268.0,199.235,199.3333,198.9893,199.0679,7268.0
2023-11-13 15:00:00,202.4,202.56,202.24,202.47,19922.0,198.9696,199.1269,198.8123,199.0384,19922.0
2023-11-13 15:30:00,202.41,202.56,201.56,202.23,58396.0,198.9794,199.1269,198.1438,198.8025,58396.0
2023-11-14 09:30:00,205.05,207.43,204.1,207.43,12641.0,201.5747,203.9144,200.6408,203.9144,12641.0
2023-11-14 10:00:00,207.13,207.81,206.63,207.72,6824.0,203.6194,204.2879,203.1279,204.1994,6824.0
2023-11-14 10:30:00,207.68,208.33,207.68,208.2,5102.0,204.1601,204.7991,204.1601,204.6713,5102.0
2023-11-14 11:00:00,208.5,208.92,208.22,208.47,8914.0,204.9662,205.3791,204.691,204.9367,8914.0
2023-11-14 11:30:00,208.55,208.59,207.08,207.12,9214.0,205.0154,205.0547,203.5703,203.6096,9214.0
2023-11-14 12:00:00,207.17,207.17,206.4,206.7,5179.0,203.6588,203.6588,202.9018,203.1967,5179.0
2023-11-14 12:30:00,206.87,206.87,206.04,206.06,5523.0,203.3638,203.3638,202.5479,202.5676,5523.0
2023-11-14 13:00:00,206.0,206.25,205.25,205.68,8080.0,202.5086,202.7544,201.7713,202.194,8080.0
2023-11-14 13:30:00,205.71,206.02,205.25,205.25,15741.0,202.2235,202.5282,201.7713,201.7713,15741.0
2023-11-14 14:00:00,205.25,205.34,204.83,205.22,8655.0,201.7713,201.8598,201.3584,201.7418,8655.0
2023-11-14 14:30:00,205.4,206.44,205.34,206.4,12779.0,201.9188,202.9411,201.8598,202.9018,12779.0
2023-11-14 15:00:00,206.42,206.72,206.19,206.38,16626.0,202.9215,203.2164,202.6954,202.8821,16626.0
2023-11-14 15:30:00,206.31,206.33,205.26,205.64,59392.0,202.8133,202.833,201.7811,202.1547,59392.0
2023-11-15 09:30:00,204.95,206.12,204.48,205.8,10776.0,201.4764,202.6266,201.0144,202.312,10776.0
2023-11-15 10:00:00,205.98,206.32,205.1,205.88,4860.0,202.4889,202.8232,201.6238,202.3906,4860.0
2023-11-15 10:30:00,205.96,206.61,205.75,206.02,6780.0,202.4693,203.1082,202.2628,202.5282,6780.0
2023-11-15 11:00:00,206.17,206.64,206.0,206.32,80656.0,202.6757,203.1377,202.5086,202.8232,80656.0
2023-11-15 11:30:00,206.27,206.43,204.9,204.9,6655.0,202.774,202.9313,201.4272,201.4272,6655.0
2023-11-15 12:00:00,204.93,204.99,204.64,204.78,8312.0,201.4567,201.5157,201.1716,201.3093,8312.0
2023-11-15 12:30:00,204.81,205.38,204.72,204.77,13248.0,201.3388,201.8991,201.2503,201.2994,13248.0
2023-11-15 13:00:00,204.93,204.97,204.33,204.71,21382.0,201.4567,201.496,200.8669,201.2405,21382.0
2023-11-15 13:30:00,204.72,204.73,204.25,204.49,21022.0,201.2503,201.2601,200.7882,201.0242,21022.0
2023-11-15 14:00:00,204.5,205.24,204.49,204.57,12052.0,201.034,201.7615,201.0242,201.1028,12052.0
2023-11-15 14:30:00,204.65,204.74,204.16,204.33,30183.0,201.1815,201.2699,200.6998,200.8669,30183.0
2023-11-15 15:00:00,204.22,204.39,203.5,203.72,45768.0,200.7588,200.9259,200.051,200.2672,45768.0
2023-11-15 15:30:00,203.71,203.98,203.05,203.52,125492.0,200.2574,200.5228,199.6086,200.0706,125492.0
2023-11-16 09:30:00,204.53,205.56,203.32,204.36,41508.0,201.0635,202.076,199.874,200.8964,41508.0
2023-11-16 10:00:00,204.58,205.38,204.3,204.56,15788.0,201.1127,201.8991,200.8374,201.093,15788.0
2023-11-16 10:30:00,204.68,205.7,204.54,204.87,14006.0,201.211,202.2137,201.0733,201.3977,14006.0
2023-11-16 11:00:00,204.92,204.92,203.33,203.33,11920.0,201.4469,201.4469,199.8838,199.8838,11920.0
2023-11-16 11:30:00,203.29,203.94,203.06,203.54,23846.0,199.8445,200.4835,199.6184,200.0903,23846.0
2023-11-16 12:00:00,203.52,203.54,203.06,203.45,10801.0,200.0706,200.0903,199.6184,200.0018,10801.0
2023-11-16 12:30:00,203.49,204.03,203.21,204.03,8401.0,200.0411,200.572,199.7659,200.572,8401.0
2023-11-16 13:00:00,204.13,204.27,203.78,203.99,10761.0,200.6703,200.8079,200.3262,200.5327,10761.0
2023-11-16 13:30:00,203.73,203.77,203.07,203.21,7748.0,200.2771,200.3164,199.6282,199.7659,7748.0
2023-11-16 14:00:00,203.2,203.56,203.1,203.39,7391.0,199.756,200.1099,199.6577,199.9428,7391.0
2023-11-16 14:30:00,203.44,203.55,203.27,203.39,10851.0,199.992,200.1001,199.8249,199.9428,10851.0
2023-11-16 15:00:00,203.35,203.61,203.04,203.36,25923.0,199.9035,200.1591,199.5988,199.9133,25923.0
2023-11-16 15:30:00,203.26,203.44,202.95,203.43,48916.0,199.815,199.992,199.5103,199.9821,48916.0
2023-11-17 09:30:00,204.26,204.33,202.87,203.43,19396.0,200.7981,200.8669,199.4316,199.9821,19396.0
2023-11-17 10:00:00,203.49,203.49,201.73,201.84,14371.0,200.0411,200.0411,198.311,198.4191,14371.0
2023-11-17 10:30:00,201.77,201.77,200.45,200.46,8827.0,198.3503,198.3503,197.0527,197.0625,8827.0
2023-11-17 11:00:00,200.47,200.56,199.01,199.23,12762.0,197.0723,197.1608,195.6371,195.8533,12762.0
2023-11-17 11:30:00,199.31,199.56,198.75,198.92,13542.0,195.932,196.1777,195.3815,195.5486,13542.0
2023-11-17 12:00:00,198.91,199.11,198.25,198.5,8252.0,195.5388,195.7354,194.8899,195.1357,8252.0
2023-11-17 12:30:00,198.55,198.61,198.1,198.17,7799.0,195.1849,195.2438,194.7425,194.8113,7799.0
2023-11-17 13:00:00,198.22,198.69,198.06,198.3,9276.0,194.8604,195.3225,194.7032,194.9391,9276.0
2023-11-17 13:30:00,198.29,198.6,198.03,198.59,10396.0,194.9293,195.234,194.6737,195.2242,10396.0
2023-11-17 14:00:00,198.46,198.72,198.21,198.21,13235.0,195.0964,195.352,194.8506,194.8506,13235.0
2023-11-17 14:30:00,198.31,198.99,198.27,198.7,26586.0,194.9489,195.6174,194.9096,195.3323,26586.0
2023-11-17 15:00:00,198.73,199.07,198.41,199.07,25013.0,195.3618,195.696,195.0472,195.696,25013.0
2023-11-17 15:30:00,199.1,200.26,198.51,200.24,96189.0,195.7255,196.8659,195.1455,196.8462,96189.0
2023-11-20 09:30:00,199.85,199.85,197.89,198.45,11625.0,196.9741,196.9741,195.0423,195.5943,11625.0
2023-11-20 10:00:00,198.84,199.67,198.72,199.17,13836.0,195.9787,196.7967,195.8604,196.3039,13836.0
2023-11-20 10:30:00,199.24,200.4,199.08,199.87,7531.0,196.3729,197.5162,196.2152,196.9938,7531.0
2023-11-20 11:00:00,200.02,200.11,199.68,199.77,10737.0,197.1417,197.2304,196.8066,196.8953,10737.0
2023-11-20 11:30:00,199.74,200.05,199.46,199.46,8103.0,196.8657,197.1713,196.5897,196.5897,8103.0
2023-11-20 12:00:00,199.4,199.54,199.1,199.24,10667.0,196.5306,196.6686,196.2349,196.3729,10667.0
2023-11-20 12:30:00,199.32,199.69,199.03,199.68,21625.0,196.4518,196.8164,196.1659,196.8066,21625.0
2023-11-20 13:00:00,199.69,200.5,199.69,200.05,8241.0,196.8164,197.6148,196.8164,197.1713,8241.0
2023-11-20 13:30:00,200.02,200.39,199.99,200.08,10708.0,197.1417,197.5064,197.1121,197.2008,10708.0
2023-11-20 14:00:00,200.09,200.17,199.75,199.84,13676.0,197.2107,197.2895,196.8756,196.9643,13676.0
2023-11-20 14:30:00,199.94,200.0,199.64,199.72,19044.0,197.0628,197.122,196.7672,196.846,19044.0
2023-11-20 15:00:00,199.73,200.04,199.53,200.04,20195.0,196.8559,197.1614,196.6587,197.1614,20195.0
2023-11-20 15:30:00,199.95,200.03,199.55,199.76,61678.0,197.0727,197.1515,196.6785,196.8854,61678.0
2023-11-21 09:30:00,201.29,202.9,200.32,202.9,13106.0,198.3934,199.9802,197.4374,199.9802,13106.0
2023-11-21 10:00:00,203.04,203.69,201.1,201.53,18569.0,200.1182,200.7589,198.2061,198.63,18569.0
2023-11-21 10:30:00,201.29,201.67,201.0,201.36,11120.0,198.3934,198.7679,198.1076,198.4624,11120.0
2023-11-21 11:00:00,201.43,201.65,201.24,201.39,9414.0,198.5314,198.7482,198.3441,198.492,9414.0
2023-11-21 11:30:00,201.39,201.55,201.16,201.55,10668.0,198.492,198.6497,198.2653,198.6497,10668.0
2023-11-21 12:00:00,201.58,202.03,201.58,202.03,5999.0,198.6792,199.1228,198.6792,199.1228,5999.0
2023-11-21 12:30:00,202.03,202.1,201.66,202.08,8178.0,199.1228,199.1918,198.7581,199.172,8178.0
2023-11-21 13:00:00,202.03,202.09,201.74,201.83,9760.0,199.1228,199.1819,198.8369,198.9256,9760.0
2023-11-21 13:30:00,201.91,202.14,201.77,202.05,12388.0,199.0045,199.2312,198.8665,199.1425,12388.0
2023-11-21 14:00:00,202.05,202.13,201.39,201.52,8641.0,199.1425,199.2213,198.492,198.6201,8641.0
2023-11-21 14:30:00,201.64,202.05,201.49,201.84,18839.0,198.7384,199.1425,198.5905,198.9355,18839.0
2023-11-21 15:00:00,201.95,201.95,201.41,201.41,18356.0,199.0439,199.0439,198.5117,198.5117,18356.0
2023-11-21 15:30:00,201.43,201.45,200.88,201.18,49347.0,198.5314,198.5511,197.9893,198.285,49347.0
2023-11-22 09:30:00,202.52,203.61,200.91,201.07,8926.0,199.6057,200.68,198.0189,198.1766,8926.0
2023-11-22 10:00:00,200.93,202.29,200.67,202.28,6335.0,198.0386,199.379,197.7823,199.3692,6335.0
2023-11-22 10:30:00,202.63,202.96,202.18,202.58,3644.0,199.7141,200.0394,199.2706,199.6649,3644.0
2023-11-22 11:00:00,202.73,202.74,202.39,202.47,3584.0,199.8127,199.8225,199.4776,199.5564,3584.0
2023-11-22 11:30:00,202.71,203.23,202.63,202.84,4587.0,199.793,200.3055,199.7141,199.9211,4587.0
2023-11-22 12:00:00,202.84,203.41,202.83,202.87,7414.0,199.9211,200.4829,199.9113,199.9507,7414.0
2023-11-22 12:30:00,202.95,202.96,202.51,202.64,4779.0,200.0295,200.0394,199.5959,199.724,4779.0
2023-11-22 13:00:00,202.61,203.03,202.41,202.76,4373.0,199.6944,200.1084,199.4973,199.8423,4373.0
2023-11-22 13:30:00,202.81,202.85,202.09,202.19,2934.0,199.8915,199.931,199.1819,199.2805,2934.0
2023-11-22 14:00:00,202.18,202.45,202.09,202.29,5119.0,199.2706,199.5367,199.1819,199.379,5119.0
2023-11-22 14:30:00,202.39,202.5,201.93,202.05,6242.0,199.4776,199.586,199.0242,199.1425,6242.0
2023-11-22 15:00:00,202.06,202.71,202.06,202.71,5596.0,199.1523,199.793,199.1523,199.793,5596.0
2023-11-22 15:30:00,202.74,202.84,202.44,202.46,20288.0,199.8225,199.9211,199.5269,199.5466,20288.0
2023-11-24 09:30:00,202.48,203.59,200.84,203.27,10064.0,199.5663,200.6603,197.9499,200.3449,10064.0
2023-11-24 10:00:00,203.36,203.83,202.86,203.31,6832.0,200.4336,200.8969,199.9408,200.3843,6832.0
2023-11-24 10:30:00,203.54,203.54,202.58,202.58,4510.0,200.611,200.611,199.6649,199.6649,4510.0
2023-11-24 11:00:00,202.47,202.9,202.4,202.54,1964.0,199.5564,199.9802,199.4874,199.6254,1964.0
2023-11-24 11:30:00,202.66,202.89,202.66,202.67,1929.0,199.7437,199.9704,199.7437,199.7536,1929.0
2023-11-24 12:00:00,202.82,203.23,202.74,202.92,4252.0,199.9014,200.3055,199.8225,200.0,4252.0
2023-11-24 12:30:00,202.97,203.44,202.94,203.12,8178.0,200.0492,200.5125,200.0197,200.1971,8178.0
2023-11-27 09:30:00,202.14,202.65,201.33,201.87,7284.0,199.2312,199.7338,198.4328,198.9651,7284.0
2023-11-27 10:00:00,201.89,202.64,201.65,201.99,5774.0,198.9848,199.724,198.7482,199.0833,5774.0
2023-11-27 10:30:00,202.06,202.14,201.16,201.53,15109.0,199.1523,199.2312,198.2653,198.63,15109.0
2023-11-27 11:00:00,201.5,201.5,200.91,201.16,5512.0,198.6004,198.6004,198.0189,198.2653,5512.0
2023-11-27 11:30:00,201.26,201.59,201.02,201.28,9835.0,198.3638,198.6891,198.1273,198.3836,9835.0
2023-11-27 12:00:00,201.24,201.32,200.89,200.9,5702.0,198.3441,198.423,197.9992,198.009,5702.0
2023-11-27 12:30:00,200.9,201.2,200.89,201.15,5678.0,198.009,198.3047,197.9992,198.2554,5678.0
2023-11-27 13:00:00,201.15,201.57,201.08,201.53,5795.0,198.2554,198.6694,198.1864,198.63,5795.0
2023-11-27 13:30:00,201.53,201.53,201.17,201.24,11553.0,198.63,198.63,198.2751,198.3441,11553.0
2023-11-27 14:00:00,201.13,201.23,200.94,201.05,10736.0,198.2357,198.3343,198.0485,198.1569,10736.0
2023-11-27 14:30:00,201.05,201.31,200.64,200.84,21968.0,198.1569,198.4131,197.7528,197.9499,21968.0
2023-11-27 15:00:00,200.84,201.15,200.76,201.04,15549.0,197.9499,198.2554,197.871,198.147,15549.0
2023-11-27 15:30:00,201.09,201.62,200.99,201.36,46893.0,198.1963,198.7187,198.0977,198.4624,46893.0
2023-11-28 09:30:00,200.62,202.13,200.13,200.46,6286.0,197.7331,199.2213,197.2501,197.5754,6286.0
2023-11-28 10:00:00,200.4,200.58,199.36,199.81,18298.0,197.5162,197.6936,196.4912,196.9347,18298.0
2023-11-28 10:30:00,200.03,200.86,199.8,200.69,6487.0,197.1515,197.9696,196.9249,197.802,6487.0
2023-11-28 11:00:00,200.64,200.71,200.33,200.34,4076.0,197.7528,197.8218,197.4472,197.4571,4076.0
2023-11-28 11:30:00,200.5,201.02,200.4,200.69,5976.0,197.6148,198.1273,197.5162,197.802,5976.0
2023-11-28 12:00:00,200.6,200.6,199.87,199.99,2380.0,197.7133,197.7133,196.9938,197.1121,2380.0
2023-11-28 12:30:00,199.97,199.97,199.65,199.65,5887.0,197.0924,197.0924,196.777,196.777,5887.0
2023-11-28 13:00:00,199.45,199.59,199.22,199.59,4674.0,196.5799,196.7179,196.3532,196.7179,4674.0
2023-11-28 13:30:00,199.56,199.82,199.38,199.55,3537.0,196.6883,196.9446,196.5109,196.6785,3537.0
2023-11-28 14:00:00,199.56,199.75,199.28,199.31,11898.0,196.6883,196.8756,196.4123,196.4419,11898.0
2023-11-28 14:30:00,199.26,199.35,199.11,199.11,7228.0,196.3926,196.4813,196.2448,196.2448,7228.0
2023-11-28 15:00:00,199.09,199.36,198.8,199.01,5454.0,196.2251,196.4912,195.9392,196.1462,5454.0
2023-11-28 15:30:00,199.06,199.07,197.8,197.8,85216.0,196.1955,196.2054,194.9536,194.9536,85216.0
2023-11-29 09:30:00,198.14,199.51,198.14,198.95,15118.0,195.2887,196.639,195.2887,196.0871,15118.0
2023-11-29 10:00:00,199.1,199.51,198.18,198.18,13214.0,196.2349,196.639,195.3282,195.3282,13214.0
2023-11-29 10:30:00,197.94,197.94,197.34,197.43,11721.0,195.0916,195.0916,194.5003,194.589,11721.0
2023-11-29 11:00:00,197.35,197.83,196.85,196.93,10405.0,194.5101,194.9832,194.0173,194.0962,10405.0
2023-11-29 11:30:00,196.93,197.46,196.76,197.38,8810.0,194.0962,194.6185,193.9286,194.5397,8810.0
2023-11-29 12:00:00,197.43,198.02,197.43,197.79,4975.0,194.589,195.1705,194.589,194.9438,4975.0
2023-11-29 12:30:00,197.74,197.75,197.42,197.52,4767.0,194.8945,194.9044,194.5791,194.6777,4767.0
2023-11-29 13:00:00,197.48,197.61,197.24,197.61,5764.0,194.6382,194.7664,194.4017,194.7664,5764.0
2023-11-29 13:30:00,197.5,197.63,197.4,197.51,5975.0,194.658,194.7861,194.5594,194.6678,5975.0
2023-11-29 14:00:00,197.51,197.84,197.48,197.52,7288.0,194.6678,194.9931,194.6382,194.6777,7288.0
2023-11-29 14:30:00,197.54,197.6,197.08,197.26,8446.0,194.6974,194.7565,194.244,194.4214,8446.0
2023-11-29 15:00:00,197.3,197.61,196.99,197.06,13793.0,194.4608,194.7664,194.1553,194.2243,13793.0
2023-11-29 15:30:00,196.99,197.46,196.91,197.45,56429.0,194.1553,194.6185,194.0764,194.6087,56429.0
2023-11-30 09:30:00,197.29,197.75,195.47,196.61,23228.0,194.451,194.9044,192.6572,193.7808,23228.0
2023-11-30 10:00:00,196.62,197.5,196.53,197.13,15069.0,193.7906,194.658,193.7019,194.2933,15069.0
2023-11-30 10:30:00,197.27,198.54,197.15,198.45,8389.0,194.4313,195.683,194.313,195.5943,8389.0
2023-11-30 11:00:00,198.44,199.38,198.44,199.22,5381.0,195.5844,196.5109,195.5844,196.3532,5381.0
2023-11-30 11:30:00,199.25,199.68,198.91,199.15,7228.0,196.3828,196.8066,196.0477,196.2842,7228.0
2023-11-30 12:00:00,199.03,199.18,198.57,198.62,4904.0,196.1659,196.3138,195.7126,195.7618,4904.0
2023-11-30 12:30:00,198.7,199.03,198.36,198.75,5667.0,195.8407,196.1659,195.5056,195.89,5667.0
2023-11-30 13:00:00,198.63,199.02,198.37,198.78,5594.0,195.7717,196.1561,195.5154,195.9195,5594.0
2023-11-30 13:30:00,198.9,199.45,198.76,198.82,8844.0,196.0378,196.5799,195.8998,195.959,8844.0
2023-11-30 14:00:00,198.83,198.87,198.45,198.67,23945.0,195.9688,196.0082,195.5943,195.8111,23945.0
2023-11-30 14:30:00,198.69,199.36,198.59,199.36,16394.0,195.8308,196.4912,195.7323,196.4912,16394.0
2023-11-30 15:00:00,199.34,199.68,199.21,199.68,12822.0,196.4715,196.8066,196.3433,196.8066,12822.0
2023-11-30 15:30:00,199.7,201.13,199.46,200.91,113571.0,196.8263,198.2357,196.5897,198.0189,113571.0
2023-12-01 09:30:00,199.77,200.45,199.13,199.71,21305.0,196.8953,197.5655,196.2645,196.8362,21305.0
2023-12-01 10:00:00,199.75,200.53,199.75,200.28,9929.0,196.8756,197.6444,196.8756,197.3979,9929.0
2023-12-01 10:30:00,200.23,202.29,200.15,201.61,7437.0,197.3487,199.379,197.2698,198.7088,7437.0
2023-12-01 11:00:00,201.4,202.72,201.07,202.66,8896.0,198.5018,199.8028,198.1766,199.7437,8896.0
2023-12-01 11:30:00,202.45,203.22,202.32,203.22,6237.0,199.5367,200.2956,199.4086,200.2956,6237.0
2023-12-01 12:00:00,203.05,204.01,202.98,203.49,17811.0,200.1281,201.0743,200.0591,200.5618,17811.0
2023-12-01 12:30:00,203.72,204.47,203.72,204.36,5537.0,200.7884,201.5277,200.7884,201.4192,5537.0
2023-12-01 13:00:00,204.44,204.48,203.87,203.9,8200.0,201.4981,201.5375,200.9363,200.9659,8200.0
2023-12-01 13:30:00,203.9,203.96,203.72,203.72,5626.0,200.9659,201.025,200.7884,200.7884,5626.0
2023-12-01 14:00:00,203.83,203.83,203.3,203.44,5776.0,200.8969,200.8969,200.3745,200.5125,5776.0
2023-12-01 14:30:00,203.55,203.55,203.16,203.46,8950.0,200.6209,200.6209,200.2365,200.5322,8950.0
2023-12-01 15:00:00,203.42,203.51,202.89,203.51,7433.0,200.4928,200.5815,199.9704,200.5815,7433.0
2023-12-01 15:30:00,203.57,203.64,203.13,203.51,44869.0,200.6406,200.7096,200.2069,200.5815,44869.0
2023-12-04 09:30:00,201.9,203.23,200.38,200.44,13435.0,198.9946,200.3055,197.4965,197.5556,13435.0
2023-12-04 10:00:00,200.22,200.59,199.33,200.02,8059.0,197.3388,197.7035,196.4616,197.1417,8059.0
2023-12-04 10:30:00,199.88,199.93,199.09,199.27,7937.0,197.0037,197.053,196.2251,196.4025,7937.0
2023-12-04 11:00:00,199.21,200.25,199.14,199.81,12377.0,196.3433,197.3684,196.2744,196.9347,12377.0
2023-12-04 11:30:00,199.82,199.89,199.18,199.59,10602.0,196.9446,197.0136,196.3138,196.7179,10602.0
2023-12-04 12:00:00,199.47,199.71,198.97,199.21,11803.0,196.5996,196.8362,196.1068,196.3433,11803.0
2023-12-04 12:30:00,199.2,199.34,198.38,198.81,9517.0,196.3335,196.4715,195.5253,195.9491,9517.0
2023-12-04 13:00:00,198.59,198.59,197.83,197.93,11511.0,195.7323,195.7323,194.9832,195.0818,11511.0
2023-12-04 13:30:00,198.06,198.79,198.01,198.79,3990.0,195.2099,195.9294,195.1606,195.9294,3990.0
2023-12-04 14:00:00,198.84,199.15,198.61,198.67,10494.0,195.9787,196.2842,195.752,195.8111,10494.0
2023-12-04 14:30:00,198.68,199.09,198.58,198.78,6148.0,195.821,196.2251,195.7224,195.9195,6148.0
2023-12-04 15:00:00,198.73,198.87,198.41,198.51,6862.0,195.8703,196.0082,195.5549,195.6534,6862.0
2023-12-04 15:30:00,198.65,199.32,198.38,199.29,61487.0,195.7914,196.4518,195.5253,196.4222,61487.0
2023-12-05 09:30:00,198.4,198.92,195.5,196.01,24018.0,195.545,196.0575,192.6867,193.1894,24018.0
2023-12-05 10:00:00,196.29,196.51,195.68,195.93,16880.0,193.4654,193.6822,192.8641,193.1105,16880.0
2023-12-05 10:30:00,195.88,196.3,195.5,196.19,8955.0,193.0613,193.4752,192.6867,193.3668,8955.0
2023-12-05 11:00:00,196.25,196.46,195.5,196.33,15432.0,193.4259,193.6329,192.6867,193.5048,15432.0
2023-12-05 11:30:00,196.41,196.47,195.93,196.11,5330.0,193.5836,193.6428,193.1105,193.288,5330.0
2023-12-05 12:00:00,196.13,196.23,195.5,195.5,8287.0,193.3077,193.4062,192.6867,192.6867,8287.0
2023-12-05 12:30:00,195.71,196.06,195.5,195.95,13470.0,192.8937,193.2387,192.6867,193.1303,13470.0
2023-12-05 13:00:00,196.05,197.55,196.02,197.46,19561.0,193.2288,194.7072,193.1993,194.6185,19561.0
2023-12-05 13:30:00,197.44,197.71,197.38,197.63,19242.0,194.5988,194.8649,194.5397,194.7861,19242.0
2023-12-05 14:00:00,197.63,198.12,197.42,198.03,19109.0,194.7861,195.269,194.5791,195.1803,19109.0
2023-12-05 14:30:00,198.11,198.94,197.87,198.87,16819.0,195.2592,196.0772,195.0226,196.0082,16819.0
2023-12-05 15:00:00,198.89,199.32,198.69,199.18,17694.0,196.028,196.4518,195.8308,196.3138,17694.0
2023-12-05 15:30:00,199.19,199.39,198.16,198.59,66836.0,196.3236,196.5208,195.3085,195.7323,66836.0
2023-12-06 09:30:00,198.89,199.11,198.0,198.79,18492.0,196.028,196.2448,195.1508,195.9294,18492.0
2023-12-06 10:00:00,198.75,200.7,198.75,200.08,13675.0,195.89,197.8119,195.89,197.2008,13675.0
2023-12-06 10:30:00,199.98,200.05,199.3,199.62,5277.0,197.1023,197.1713,196.4321,196.7474,5277.0
2023-12-06 11:00:00,199.65,199.65,199.18,199.51,9012.0,196.777,196.777,196.3138,196.639,9012.0
2023-12-06 11:30:00,199.36,199.88,199.0,199.88,5712.0,196.4912,197.0037,196.1364,197.0037,5712.0
2023-12-06 12:00:00,199.82,200.19,199.61,199.89,6297.0,196.9446,197.3092,196.7376,197.0136,6297.0
2023-12-06 12:30:00,199.87,199.89,199.37,199.37,4313.0,196.9938,197.0136,196.501,196.501,4313.0
2023-12-06 13:00:00,199.63,200.29,199.4,200.29,5978.0,196.7573,197.4078,196.5306,197.4078,5978.0
2023-12-06 13:30:00,200.28,200.61,200.09,200.43,8617.0,197.3979,197.7232,197.2107,197.5458,8617.0
2023-12-06 14:00:00,200.4,200.46,200.0,200.04,18753.0,197.5162,197.5754,197.122,197.1614,18753.0
2023-12-06 14:30:00,200.16,200.58,199.97,200.38,13257.0,197.2797,197.6936,197.0924,197.4965,13257.0
2023-12-06 15:00:00,200.4,200.63,199.91,199.95,9817.0,197.5162,197.7429,197.0333,197.0727,9817.0
2023-12-06 15:30:00,199.97,199.97,198.83,199.23,73583.0,197.0924,197.0924,195.9688,196.3631,73583.0
2023-12-07 09:30:00,200.08,200.88,198.96,200.2,7172.0,197.2008,197.9893,196.0969,197.3191,7172.0
2023-12-07 10:00:00,200.43,200.86,199.8,200.77,3950.0,197.5458,197.9696,196.9249,197.8809,3950.0
2023-12-07 10:30:00,200.8,200.82,200.14,200.53,11716.0,197.9105,197.9302,197.26,197.6444,11716.0
2023-12-07 11:00:00,200.81,200.92,200.43,200.92,11058.0,197.9203,198.0287,197.5458,198.0287,11058.0
2023-12-07 11:30:00,200.8,201.26,200.76,200.89,7357.0,197.9105,198.3638,197.871,197.9992,7357.0
2023-12-07 12:00:00,201.0,201.23,200.77,201.03,9474.0,198.1076,198.3343,197.8809,198.1372,9474.0
2023-12-07 12:30:00,200.95,201.19,200.87,201.12,7545.0,198.0583,198.2949,197.9795,198.2259,7545.0
2023-12-07 13:00:00,201.15,201.4,200.93,201.03,2050.0,198.2554,198.5018,198.0386,198.1372,2050.0
2023-12-07 13:30:00,201.09,201.67,200.93,201.52,4135.0,198.1963,198.7679,198.0386,198.6201,4135.0
2023-12-07 14:00:00,201.41,201.5,201.2,201.3,3424.0,198.5117,198.6004,198.3047,198.4033,3424.0
2023-12-07 14:30:00,201.46,201.64,200.97,200.98,8463.0,198.561,198.7384,198.078,198.0879,8463.0
2023-12-07 15:00:00,200.93,201.48,200.93,201.45,7039.0,198.0386,198.5807,198.0386,198.5511,7039.0
2023-12-07 15:30:00,201.42,202.03,201.15,201.99,68858.0,198.5215,199.1228,198.2554,199.0833,68858.0
2023-12-08 09:30:00,202.64,202.64,200.38,201.0,66871.0,199.724,199.724,197.4965,198.1076,66871.0
2023-12-08 10:00:00,201.13,201.16,199.8,199.8,9346.0,198.2357,198.2653,196.9249,196.9249,9346.0
2023-12-08 10:30:00,199.77,200.05,198.92,199.11,8506.0,196.8953,197.1713,196.0575,196.2448,8506.0
2023-12-08 11:00:00,199.2,199.27,198.56,198.62,17509.0,196.3335,196.4025,195.7027,195.7618,17509.0
2023-12-08 11:30:00,198.63,199.0,197.98,198.27,18973.0,195.7717,196.1364,195.131,195.4169,18973.0
2023-12-08 12:00:00,198.27,198.57,198.11,198.4,24041.0,195.4169,195.7126,195.2592,195.545,24041.0
2023-12-08 12:30:00,198.38,198.47,198.24,198.4,13827.0,195.5253,195.614,195.3873,195.545,13827.0
2023-12-08 13:00:00,198.52,199.16,198.52,199.06,10408.0,195.6633,196.2941,195.6633,196.1955,10408.0
2023-12-08 13:30:00,198.9,199.26,198.9,199.26,17549.0,196.0378,196.3926,196.0378,196.3926,17549.0
2023-12-08 14:00:00,199.28,199.66,199.2,199.53,14107.0,196.4123,196.7869,196.3335,196.6587,14107.0
2023-12-08 14:30:00,199.54,199.73,199.34,199.45,13678.0,196.6686,196.8559,196.4715,196.5799,13678.0
2023-12-08 15:00:00,199.43,199.49,198.84,199.04,22814.0,196.5602,196.6193,195.9787,196.1758,22814.0
2023-12-08 15:30:00,198.96,200.57,198.93,200.49,73020.0,196.0969,197.6838,196.0674,197.6049,73020.0
2023-12-11 09:30:00,200.61,201.87,200.61,200.99,11487.0,197.7232,198.9651,197.7232,198.0977,11487.0
2023-12-11 10:00:00,201.15,201.39,200.48,201.14,11360.0,198.2554,198.492,197.5951,198.2456,11360.0
2023-12-11 10:30:00,201.13,201.13,200.3,200.74,11143.0,198.2357,198.2357,197.4177,197.8513,11143.0
2023-12-11 11:00:00,200.74,200.93,200.5,200.66,12795.0,197.8513,198.0386,197.6148,197.7725,12795.0
2023-12-11 11:30:00,200.71,200.9,200.55,200.69,7905.0,197.8218,198.009,197.6641,197.802,7905.0
2023-12-11 12:00:00,200.79,200.85,199.9,200.09,23398.0,197.9006,197.9597,197.0234,197.2107,23398.0
2023-12-11 12:30:00,200.09,201.09,200.09,201.07,17823.0,197.2107,198.1963,197.2107,198.1766,17823.0
2023-12-11 13:00:00,201.21,201.44,201.06,201.29,8516.0,198.3146,198.5413,198.1667,198.3934,8516.0
2023-12-11 13:30:00,201.23,201.33,200.97,201.27,8889.0,198.3343,198.4328,198.078,198.3737,8889.0
2023-12-11 14:00:00,201.27,201.53,201.22,201.49,5742.0,198.3737,198.63,198.3244,198.5905,5742.0
2023-12-11 14:30:00,201.5,201.65,201.32,201.33,7141.0,198.6004,198.7482,198.423,198.4328,7141.0
2023-12-11 15:00:00,201.17,201.37,200.97,201.22,5963.0,198.2751,198.4723,198.078,198.3244,5963.0
2023-12-11 15:30:00,201.28,201.74,201.1,201.69,46158.0,198.3836,198.8369,198.2061,198.7877,46158.0
2023-12-12 09:30:00,202.36,202.36,200.13,201.34,8135.0,199.448,199.448,197.2501,198.4427,8135.0
2023-12-12 10:00:00,200.98,201.63,200.89,201.4,13630.0,198.0879,198.7285,197.9992,198.5018,13630.0
2023-12-12 10:30:00,201.49,202.14,201.34,202.08,26735.0,198.5905,199.2312,198.4427,199.172,26735.0
2023-12-12 11:00:00,202.15,202.3,201.81,201.91,13952.0,199.241,199.3889,198.9059,199.0045,13952.0
2023-12-12 11:30:00,201.93,201.98,201.54,201.86,24109.0,199.0242,199.0735,198.6398,198.9552,24109.0
2023-12-12 12:00:00,201.85,201.95,201.76,201.87,6538.0,198.9454,199.0439,198.8567,198.9651,6538.0
2023-12-12 12:30:00,201.87,202.23,201.8,201.84,7723.0,198.9651,199.3199,198.8961,198.9355,7723.0
2023-12-12 13:00:00,201.82,202.79,201.8,202.79,29651.0,198.9158,199.8718,198.8961,199.8718,29651.0
2023-12-12 13:30:00,202.7,202.82,202.16,202.17,7642.0,199.7831,199.9014,199.2509,199.2608,7642.0
2023-12-12 14:00:00,202.25,202.25,201.89,201.89,12688.0,199.3396,199.3396,198.9848,198.9848,12688.0
2023-12-12 14:30:00,201.96,202.13,201.83,202.03,10140.0,199.0538,199.2213,198.9256,199.1228,10140.0
2023-12-12 15:00:00,202.02,202.5,201.94,202.13,13347.0,199.1129,199.586,199.0341,199.2213,13347.0
2023-12-12 15:30:00,202.18,202.49,201.34,201.55,80386.0,199.2706,199.5761,198.4427,198.6497,80386.0
2023-12-13 09:30:00,201.47,201.92,200.41,201.08,7719.0,198.5708,199.0143,197.5261,198.1864,7719.0
2023-12-13 10:00:00,201.13,201.52,200.77,201.23,3653.0,198.2357,198.6201,197.8809,198.3343,3653.0
2023-12-13 10:30:00,201.19,202.89,201.18,202.82,35582.0,198.2949,199.9704,198.285,199.9014,35582.0
2023-12-13 11:00:00,202.86,203.22,202.59,203.22,4238.0,199.9408,200.2956,199.6747,200.2956,4238.0
2023-12-13 11:30:00,203.14,203.25,203.04,203.25,2335.0,200.2168,200.3252,200.1182,200.3252,2335.0
2023-12-13 12:00:00,203.22,203.43,202.99,203.34,8926.0,200.2956,200.5026,200.069,200.4139,8926.0
2023-12-13 12:30:00,203.26,203.38,203.01,203.01,7719.0,200.3351,200.4533,200.0887,200.0887,7719.0
2023-12-13 13:00:00,202.92,202.98,202.49,202.66,7951.0,200.0,200.0591,199.5761,199.7437,7951.0
2023-12-13 13:30:00,202.73,202.87,202.45,202.54,6061.0,199.8127,199.9507,199.5367,199.6254,6061.0
2023-12-13 14:00:00,202.64,204.5,202.64,204.43,6666.0,199.724,201.5572,199.724,201.4882,6666.0
2023-12-13 14:30:00,204.5,206.01,204.49,205.65,19277.0,201.5572,203.0455,201.5474,202.6907,19277.0
2023-12-13 15:00:00,205.65,206.19,205.51,205.83,8183.0,202.6907,203.2229,202.5527,202.8681,8183.0
2023-12-13 15:30:00,205.78,207.07,205.73,206.88,62684.0,202.8188,204.0902,202.7695,203.903,62684.0
2023-12-14 09:30:00,208.18,210.73,206.38,208.75,13367.0,205.1843,207.6976,203.4102,205.7461,13367.0
2023-12-14 10:00:00,208.88,209.41,208.35,209.0,36967.0,205.8742,206.3966,205.3518,205.9925,36967.0
2023-12-14 10:30:00,208.75,210.81,208.74,210.81,15471.0,205.7461,207.7764,205.7362,207.7764,15471.0
2023-12-14 11:00:00,210.84,211.03,210.21,211.03,17688.0,207.806,207.9933,207.1851,207.9933,17688.0
2023-12-14 11:30:00,211.07,211.39,210.84,211.17,5154.0,208.0327,208.3481,207.806,208.1312,5154.0
2023-12-14 12:00:00,211.0,211.35,210.78,211.03,5191.0,207.9637,208.3087,207.7469,207.9933,5191.0
2023-12-14 12:30:00,211.03,211.04,210.17,210.17,10135.0,207.9933,208.0031,207.1456,207.1456,10135.0
2023-12-14 13:00:00,209.87,210.1,209.06,209.06,5015.0,206.8499,207.0766,206.0516,206.0516,5015.0
2023-12-14 13:30:00,208.99,209.17,208.08,208.39,5074.0,205.9826,206.16,205.0857,205.3912,5074.0
2023-12-14 14:00:00,208.47,208.75,208.09,208.74,4760.0,205.4701,205.7461,205.0956,205.7362,4760.0
2023-12-14 14:30:00,208.74,208.95,208.44,208.62,10413.0,205.7362,205.9432,205.4405,205.6179,10413.0
2023-12-14 15:00:00,208.53,209.29,208.4,209.15,19673.0,205.5292,206.2783,205.4011,206.1403,19673.0
2023-12-14 15:30:00,209.28,210.46,209.21,210.46,101987.0,206.2684,207.4315,206.1994,207.4315,101987.0
2023-12-15 09:30:00,209.63,210.49,208.28,208.95,78379.0,206.6134,207.461,205.2828,205.9432,78379.0
2023-12-15 10:00:00,209.01,209.99,209.0,209.99,11234.0,206.0023,206.9682,205.9925,206.9682,11234.0
2023-12-15 10:30:00,209.96,212.29,209.94,212.0,23271.0,206.9387,209.2351,206.9189,208.9493,23271.0
2023-12-15 11:00:00,212.05,212.41,211.13,211.21,7729.0,208.9986,209.3534,208.0918,208.1707,7729.0
2023-12-15 11:30:00,211.24,211.33,210.73,211.33,11607.0,208.2002,208.2889,207.6976,208.2889,11607.0
2023-12-15 12:00:00,211.38,211.54,211.07,211.42,9476.0,208.3382,208.4959,208.0327,208.3776,9476.0
2023-12-15 12:30:00,211.46,211.5,211.12,211.2,9585.0,208.4171,208.4565,208.082,208.1608,9585.0
2023-12-15 13:00:00,211.27,211.52,211.1,211.52,10667.0,208.2298,208.4762,208.0622,208.4762,10667.0
2023-12-15 13:30:00,211.6,212.05,211.44,212.05,18036.0,208.5551,208.9986,208.3974,208.9986,18036.0
2023-12-15 14:00:00,211.93,212.1,211.76,211.99,8449.0,208.8803,209.0479,208.7128,208.9394,8449.0
2023-12-15 14:30:00,211.91,212.61,211.91,212.24,14867.0,208.8606,209.5505,208.8606,209.1858,14867.0
2023-12-15 15:00:00,212.26,212.47,211.77,212.47,15754.0,209.2056,209.4125,208.7226,209.4125,15754.0
2023-12-15 15:30:00,212.59,212.84,211.84,212.69,90169.0,209.5308,209.7772,208.7916,209.6294,90169.0
2023-12-18 09:30:00,213.24,214.5,212.8,213.91,19582.0,210.1715,211.4133,209.7378,210.8318,19582.0
2023-12-18 10:00:00,214.03,214.04,212.78,212.93,21630.0,210.9501,210.9599,209.7181,209.8659,21630.0
2023-12-18 10:30:00,212.93,213.36,212.49,212.89,32958.0,209.8659,210.2897,209.4322,209.8265,32958.0
2023-12-18 11:00:00,212.67,213.37,212.52,213.21,27681.0,209.6097,210.2996,209.4618,210.1419,27681.0
2023-12-18 11:30:00,213.25,213.27,212.8,213.11,10422.0,210.1813,210.201,209.7378,210.0433,10422.0
2023-12-18 12:00:00,213.06,214.03,213.01,213.93,7353.0,209.994,210.9501,209.9448,210.8515,7353.0
2023-12-18 12:30:00,213.94,214.34,213.88,214.34,7405.0,210.8614,211.2556,210.8022,211.2556,7405.0
2023-12-18 13:00:00,214.28,214.28,213.97,214.22,11306.0,211.1965,211.1965,210.8909,211.1374,11306.0
2023-12-18 13:30:00,214.1,214.3,214.06,214.2,10376.0,211.0191,211.2162,210.9797,211.1176,10376.0
2023-12-18 14:00:00,214.16,214.5,214.08,214.48,17559.0,211.0782,211.4133,210.9994,211.3936,17559.0
2023-12-18 14:30:00,214.57,215.09,214.48,214.78,20828.0,211.4823,211.9948,211.3936,211.6893,20828.0
2023-12-18 15:00:00,214.78,215.37,214.58,215.33,23542.0,211.6893,212.2708,211.4922,212.2314,23542.0
2023-12-18 15:30:00,215.37,215.61,214.98,215.42,130616.0,212.2708,212.5073,211.8864,212.3201,130616.0
2023-12-19 09:30:00,216.01,217.73,215.97,217.07,12364.0,212.9016,214.5968,212.8622,213.9463,12364.0
2023-12-19 10:00:00,216.98,217.11,216.36,216.89,11559.0,213.8576,213.9858,213.2466,213.7689,11559.0
2023-12-19 10:30:00,216.93,217.08,216.52,216.93,5513.0,213.8084,213.9562,213.4043,213.8084,5513.0
2023-12-19 11:00:00,216.93,217.31,216.92,217.29,5915.0,213.8084,214.1829,213.7985,214.1632,5915.0
2023-12-19 11:30:00,217.24,217.24,216.52,216.52,9223.0,214.1139,214.1139,213.4043,213.4043,9223.0
2023-12-19 12:00:00,216.45,216.83,216.33,216.66,9145.0,213.3353,213.7098,213.217,213.5422,9145.0
2023-12-19 12:30:00,216.76,217.12,216.76,217.03,11912.0,213.6408,213.9956,213.6408,213.9069,11912.0
2023-12-19 13:00:00,216.93,217.04,216.67,216.84,10575.0,213.8084,213.9168,213.5521,213.7196,10575.0
2023-12-19 13:30:00,216.95,216.95,216.55,216.55,4928.0,213.8281,213.8281,213.4338,213.4338,4928.0
2023-12-19 14:00:00,216.64,217.02,216.55,217.02,7109.0,213.5225,213.8971,213.4338,213.8971,7109.0
2023-12-19 14:30:00,217.0,217.8,216.9,217.74,15601.0,213.8773,214.6658,213.7788,214.6067,15601.0
2023-12-19 15:00:00,217.81,217.81,217.28,217.74,37791.0,214.6757,214.6757,214.1533,214.6067,37791.0
2023-12-19 15:30:00,217.86,219.15,217.85,218.93,94277.0,214.725,215.9964,214.7151,215.7796,94277.0
2023-12-20 09:30:00,219.0,219.0,217.24,217.62,4772.0,215.8486,215.8486,214.1139,214.4884,4772.0
2023-12-20 10:00:00,217.37,218.54,217.37,218.53,10271.0,214.242,215.3952,214.242,215.3853,10271.0
2023-12-20 10:30:00,218.59,218.89,218.1,218.24,7496.0,215.4445,215.7401,214.9615,215.0995,7496.0
2023-12-20 11:00:00,218.26,218.55,218.13,218.45,11867.0,215.1192,215.405,214.9911,215.3065,11867.0
2023-12-20 11:30:00,218.45,218.87,218.15,218.71,8467.0,215.3065,215.7204,215.0108,215.5627,8467.0
2023-12-20 12:00:00,218.85,219.23,218.44,219.14,2154.0,215.7007,216.0753,215.2966,215.9866,2154.0
2023-12-20 12:30:00,219.06,219.29,218.87,219.29,7399.0,215.9077,216.1344,215.7204,216.1344,7399.0
2023-12-20 13:00:00,219.12,219.27,218.79,218.79,2765.0,215.9668,216.1147,215.6416,215.6416,2765.0
2023-12-20 13:30:00,218.66,218.87,218.43,218.6,3429.0,215.5135,215.7204,215.2868,215.4543,3429.0
2023-12-20 14:00:00,218.48,218.83,217.89,218.69,7273.0,215.336,215.681,214.7545,215.543,7273.0
2023-12-20 14:30:00,218.68,218.78,216.95,216.99,11025.0,215.5332,215.6317,213.8281,213.8675,11025.0
2023-12-20 15:00:00,216.84,218.18,216.32,216.87,22388.0,213.7196,215.0404,213.2071,213.7492,22388.0
2023-12-20 15:30:00,216.52,216.78,214.93,214.93,46276.0,213.4043,213.6605,211.8371,211.8371,46276.0
2023-12-21 09:30:00,216.02,218.1,216.02,218.07,4919.0,212.9114,214.9615,212.9114,214.9319,4919.0
2023-12-21 10:00:00,217.53,218.52,217.38,218.52,4409.0,214.3997,215.3755,214.2519,215.3755,4409.0
2023-12-21 10:30:00,217.68,218.44,217.68,218.44,5597.0,214.5476,215.2966,214.5476,215.2966,5597.0
2023-12-21 11:00:00,218.5,219.51,218.26,219.48,20875.0,215.3558,216.3512,215.1192,216.3217,20875.0
2023-12-21 11:30:00,219.62,219.62,218.94,218.98,9797.0,216.4596,216.4596,215.7894,215.8289,9797.0
2023-12-21 12:00:00,218.89,218.89,217.85,217.96,7739.0,215.7401,215.7401,214.7151,214.8235,7739.0
2023-12-21 12:30:00,218.11,218.21,217.67,217.8,7059.0,214.9714,215.0699,214.5377,214.6658,7059.0
2023-12-21 13:00:00,217.85,218.23,217.52,218.23,8322.0,214.7151,215.0896,214.3899,215.0896,8322.0
2023-12-21 13:30:00,218.1,218.65,217.97,218.61,8807.0,214.9615,215.5036,214.8334,215.4642,8807.0
2023-12-21 14:00:00,218.6,218.69,218.23,218.27,7823.0,215.4543,215.543,215.0896,215.1291,7823.0
2023-12-21 14:30:00,218.23,218.55,217.75,217.83,16928.0,215.0896,215.405,214.6166,214.6954,16928.0
2023-12-21 15:00:00,217.87,218.18,217.36,218.18,11365.0,214.7348,215.0404,214.2322,215.0404,11365.0
2023-12-21 15:30:00,218.39,218.84,218.13,218.38,61367.0,215.2473,215.6909,214.9911,215.2375,61367.0
2023-12-22 09:30:00,219.45,220.68,218.88,220.09,6546.0,216.2921,217.5044,215.7303,216.9229,6546.0
2023-12-22 10:00:00,220.23,220.58,219.9,220.58,6247.0,217.0609,217.4058,216.7356,217.4058,6247.0
2023-12-22 10:30:00,220.58,220.69,220.15,220.5,4237.0,217.4058,217.5142,216.982,217.327,4237.0
2023-12-22 11:00:00,220.37,221.0,220.2,220.86,5442.0,217.1989,217.8198,217.0313,217.6818,5442.0
2023-12-22 11:30:00,220.9,220.9,219.93,219.93,5284.0,217.7212,217.7212,216.7652,216.7652,5284.0
2023-12-22 12:00:00,219.83,220.04,219.57,219.97,3064.0,216.6666,216.8736,216.4104,216.8046,3064.0
2023-12-22 12:30:00,220.01,220.39,219.93,220.18,4026.0,216.844,217.2186,216.7652,217.0116,4026.0
2023-12-22 13:00:00,220.31,220.39,220.27,220.38,827.0,217.1397,217.2186,217.1003,217.2087,827.0
2023-12-22 13:30:00,220.4,220.53,220.33,220.51,3605.0,217.2284,217.3565,217.1594,217.3368,3605.0
2023-12-22 14:00:00,220.37,220.37,219.39,219.4,4018.0,217.1989,217.1989,216.233,216.2428,4018.0
2023-12-22 14:30:00,219.34,220.27,219.28,220.14,4612.0,216.1837,217.1003,216.1245,216.9722,4612.0
2023-12-22 15:00:00,220.07,220.11,219.65,219.99,4486.0,216.9032,216.9426,216.4892,216.8243,4486.0
2023-12-22 15:30:00,219.97,219.97,219.56,219.79,23249.0,216.8046,216.8046,216.4005,216.6272,23249.0
2023-12-26 09:30:00,219.49,221.32,218.38,219.89,10048.0,216.3315,218.1352,215.2375,216.7258,10048.0
2023-12-26 10:00:00,220.44,220.51,220.15,220.4,6501.0,217.2678,217.3368,216.982,217.2284,6501.0
2023-12-26 10:30:00,220.32,220.92,220.32,220.87,3853.0,217.1496,217.7409,217.1496,217.6917,3853.0
2023-12-26 11:00:00,220.87,221.2,220.74,221.19,4011.0,217.6917,218.0169,217.5635,218.0071,4011.0
2023-12-26 11:30:00,221.18,221.22,220.79,221.03,7095.0,217.9972,218.0366,217.6128,217.8494,7095.0
2023-12-26 12:00:00,221.01,221.74,221.01,221.74,4202.0,217.8296,218.5491,217.8296,218.5491,4202.0
2023-12-26 12:30:00,221.74,221.98,221.54,221.59,6019.0,218.5491,218.7857,218.352,218.4013,6019.0
2023-12-26 13:00:00,221.55,221.73,221.48,221.71,4980.0,218.3619,218.5393,218.2929,218.5196,4980.0
2023-12-26 13:30:00,221.64,221.79,221.58,221.67,5899.0,218.4506,218.5984,218.3914,218.4801,5899.0
2023-12-26 14:00:00,221.76,222.01,221.67,221.87,10883.0,218.5688,218.8153,218.4801,218.6773,10883.0
2023-12-26 14:30:00,221.87,222.21,221.81,221.92,5287.0,218.6773,219.0124,218.6181,218.7265,5287.0
2023-12-26 15:00:00,221.82,222.28,221.82,222.1,8753.0,218.628,219.0814,218.628,218.904,8753.0
2023-12-26 15:30:00,222.16,222.16,221.24,221.38,43595.0,218.9631,218.9631,218.0563,218.1943,43595.0
2023-12-27 09:30:00,221.04,222.79,221.04,222.67,8582.0,217.8592,219.584,217.8592,219.4658,8582.0
2023-12-27 10:00:00,222.77,223.03,221.57,221.57,2945.0,219.5643,219.8206,218.3816,218.3816,2945.0
2023-12-27 10:30:00,221.58,221.83,221.45,221.64,12225.0,218.3914,218.6378,218.2633,218.4506,12225.0
2023-12-27 11:00:00,221.63,221.99,221.57,221.9,1800.0,218.4407,218.7955,218.3816,218.7068,1800.0
2023-12-27 11:30:00,222.04,222.08,221.83,222.08,2341.0,218.8448,218.8842,218.6378,218.8842,2341.0
2023-12-27 12:00:00,222.04,222.38,222.03,222.21,4221.0,218.8448,219.1799,218.835,219.0124,4221.0
2023-12-27 12:30:00,222.28,222.36,222.06,222.12,4568.0,219.0814,219.1602,218.8645,218.9237,4568.0
2023-12-27 13:00:00,222.12,222.97,222.11,222.95,7274.0,218.9237,219.7614,218.9138,219.7417,7274.0
2023-12-27 13:30:00,223.05,223.05,222.21,222.31,5976.0,219.8403,219.8403,219.0124,219.1109,5976.0
2023-12-27 14:00:00,222.22,222.8,222.04,222.65,5543.0,219.0222,219.5939,218.8448,219.446,5543.0
2023-12-27 14:30:00,222.62,222.84,222.59,222.8,11309.0,219.4165,219.6333,219.3869,219.5939,11309.0
2023-12-27 15:00:00,222.77,222.8,222.38,222.57,9479.0,219.5643,219.5939,219.1799,219.3672,9479.0
2023-12-27 15:30:00,222.53,223.35,222.5,223.34,26360.0,219.3278,220.136,219.2982,220.1261,26360.0
2023-12-28 09:30:00,222.74,225.0,222.74,223.73,5249.0,219.5347,221.7622,219.5347,220.5105,5249.0
2023-12-28 10:00:00,223.78,223.8,222.3,222.86,10088.0,220.5598,220.5795,219.1011,219.653,10088.0
2023-12-28 10:30:00,222.77,222.83,221.77,221.77,7688.0,219.5643,219.6235,218.5787,218.5787,7688.0
2023-12-28 11:00:00,221.8,222.2,221.72,222.2,5808.0,218.6083,219.0025,218.5294,219.0025,5808.0
2023-12-28 11:30:00,222.17,222.25,221.9,222.05,5662.0,218.9729,219.0518,218.7068,218.8547,5662.0
2023-12-28 12:00:00,222.18,222.28,221.96,222.08,6356.0,218.9828,219.0814,218.766,218.8842,6356.0
2023-12-28 12:30:00,222.01,222.25,222.01,222.04,3158.0,218.8153,219.0518,218.8153,218.8448,3158.0
2023-12-28 13:00:00,221.99,221.99,221.17,221.72,9445.0,218.7955,218.7955,217.9873,218.5294,9445.0
2023-12-28 13:30:00,221.7,221.93,221.63,221.78,6564.0,218.5097,218.7364,218.4407,218.5886,6564.0
2023-12-28 14:00:00,221.84,222.18,221.82,222.06,3972.0,218.6477,218.9828,218.628,218.8645,3972.0
2023-12-28 14:30:00,222.04,222.19,221.88,221.95,3440.0,218.8448,218.9927,218.6871,218.7561,3440.0
2023-12-28 15:00:00,221.93,221.93,221.41,221.61,5923.0,218.7364,218.7364,218.2239,218.421,5923.0
2023-12-28 15:30:00,221.58,222.36,221.44,221.74,38478.0,218.3914,219.1602,218.2535,218.5491,38478.0
2023-12-29 09:30:00,221.81,221.87,220.35,220.35,7166.0,218.6181,218.6773,217.1791,217.1791,7166.0
2023-12-29 10:00:00,220.5,221.32,220.47,220.68,7531.0,217.327,218.1352,217.2974,217.5044,7531.0
2023-12-29 10:30:00,220.71,220.82,220.06,220.28,8235.0,217.534,217.6424,216.8933,217.1101,8235.0
2023-12-29 11:00:00,220.31,220.67,220.01,220.01,4847.0,217.1397,217.4945,216.844,216.844,4847.0
2023-12-29 11:30:00,220.05,220.12,219.58,219.81,4508.0,216.8835,216.9524,216.4202,216.6469,4508.0
2023-12-29 12:00:00,219.92,219.92,219.32,219.52,4575.0,216.7553,216.7553,216.164,216.3611,4575.0
2023-12-29 12:30:00,219.54,219.98,219.41,219.97,6639.0,216.3808,216.8145,216.2527,216.8046,6639.0
2023-12-29 13:00:00,219.73,220.17,219.73,219.89,5319.0,216.5681,217.0017,216.5681,216.7258,5319.0
2023-12-29 13:30:00,219.96,220.25,219.95,220.1,4043.0,216.7948,217.0806,216.7849,216.9327,4043.0
2023-12-29 14:00:00,220.26,220.56,219.89,219.92,12682.0,217.0904,217.3861,216.7258,216.7553,12682.0
2023-12-29 14:30:00,220.07,220.49,219.85,220.23,17537.0,216.9032,217.3171,216.6863,217.0609,17537.0
2023-12-29 15:00:00,220.29,220.48,220.05,220.48,9728.0,217.12,217.3073,216.8835,217.3073,9728.0
2023-12-29 15:30:00,220.55,220.56,219.81,219.82,72381.0,217.3763,217.3861,216.6469,216.6568,72381.0
2024-01-02 09:30:00,218.59,220.5,218.59,219.98,12643.0,215.4445,217.327,215.4445,216.8145,12643.0
2024-01-02 10:00:00,220.04,220.61,219.24,219.28,6059.0,216.8736,217.4354,216.0851,216.1245,6059.0
2024-01-02 10:30:00,219.42,219.69,218.31,218.38,10109.0,216.2625,216.5286,215.1685,215.2375,10109.0
2024-01-02 11:00:00,218.51,218.77,216.58,216.59,24738.0,215.3656,215.6219,213.4634,213.4732,24738.0
2024-01-02 11:30:00,216.66,217.31,216.49,217.0,19539.0,213.5422,214.1829,213.3747,213.8773,19539.0
2024-01-02 12:00:00,217.12,218.35,217.0,217.98,20483.0,213.9956,215.2079,213.8773,214.8432,20483.0
2024-01-02 12:30:00,217.99,218.76,217.8,217.97,12258.0,214.8531,215.612,214.6658,214.8334,12258.0
2024-01-02 13:00:00,217.76,218.12,217.55,217.71,10333.0,214.6264,214.9812,214.4194,214.5771,10333.0
2024-01-02 13:30:00,217.69,218.09,217.26,217.41,12473.0,214.5574,214.9517,214.1336,214.2814,12473.0
2024-01-02 14:00:00,217.4,217.77,217.05,217.46,11591.0,214.2716,214.6363,213.9266,214.3307,11591.0
2024-01-02 14:30:00,217.36,217.37,216.48,216.59,17529.0,214.2322,214.242,213.3648,213.4732,17529.0
2024-01-02 15:00:00,216.63,217.33,216.33,217.01,19666.0,213.5127,214.2026,213.217,213.8872,19666.0
2024-01-02 15:30:00,217.05,217.49,216.41,217.08,84129.0,213.9266,214.3603,213.2958,213.9562,84129.0
2024-01-03 09:30:00,217.48,217.48,213.96,214.58,10969.0,214.3504,214.3504,210.8811,211.4922,10969.0
2024-01-03 10:00:00,214.47,214.74,213.66,214.13,10021.0,211.3838,211.6499,210.5854,211.0486,10021.0
2024-01-03 10:30:00,213.97,214.18,213.61,213.83,27345.0,210.8909,211.0979,210.5361,210.753,27345.0
2024-01-03 11:00:00,213.95,214.21,213.63,214.18,16342.0,210.8712,211.1275,210.5558,211.0979,16342.0
2024-01-03 11:30:00,213.98,214.41,213.32,213.98,5921.0,210.9008,211.3246,210.2503,210.9008,5921.0
2024-01-03 12:00:00,213.93,214.48,213.69,214.44,9408.0,210.8515,211.3936,210.615,211.3542,9408.0
2024-01-03 12:30:00,214.31,214.65,214.24,214.54,7816.0,211.2261,211.5612,211.1571,211.4527,7816.0
2024-01-03 13:00:00,214.56,215.16,214.42,215.11,4974.0,211.4725,212.0638,211.3345,212.0145,4974.0
2024-01-03 13:30:00,215.1,215.11,214.51,214.51,4484.0,212.0047,212.0145,211.4232,211.4232,4484.0
2024-01-03 14:00:00,214.53,215.13,214.36,215.13,3458.0,211.4429,212.0343,211.2753,212.0343,3458.0
2024-01-03 14:30:00,215.09,215.13,214.49,214.49,3663.0,211.9948,212.0343,211.4035,211.4035,3663.0
2024-01-03 15:00:00,214.48,214.5,213.46,213.64,9689.0,211.3936,211.4133,210.3883,210.5657,9689.0
2024-01-03 15:30:00,213.63,214.17,213.26,213.52,34258.0,210.5558,211.0881,210.1912,210.4474,34258.0
2024-01-04 09:30:00,212.74,214.33,212.74,213.26,5077.0,209.6786,211.2458,209.6786,210.1912,5077.0
2024-01-04 10:00:00,213.58,215.57,213.58,215.57,8026.0,210.5066,212.4679,210.5066,212.4679,8026.0
2024-01-04 10:30:00,215.16,215.82,214.69,214.98,7344.0,212.0638,212.7143,211.6006,211.8864,7344.0
2024-01-04 11:00:00,214.74,215.29,214.45,215.14,6075.0,211.6499,212.192,211.364,212.0441,6075.0
2024-01-04 11:30:00,215.16,215.23,214.5,214.85,10711.0,212.0638,212.1328,211.4133,211.7583,10711.0
2024-01-04 12:00:00,214.85,215.92,214.78,215.83,13117.0,211.7583,212.8129,211.6893,212.7242,13117.0
2024-01-04 12:30:00,215.7,216.01,215.47,215.83,8150.0,212.5961,212.9016,212.3694,212.7242,8150.0
2024-01-04 13:00:00,215.96,216.38,215.94,216.27,14895.0,212.8523,213.2663,212.8326,213.1579,14895.0
2024-01-04 13:30:00,216.38,216.46,216.02,216.03,6738.0,213.2663,213.3451,212.9114,212.9213,6738.0
2024-01-04 14:00:00,216.11,216.19,215.71,215.82,5818.0,213.0002,213.079,212.6059,212.7143,5818.0
2024-01-04 14:30:00,215.96,217.04,215.78,216.95,21233.0,212.8523,213.9168,212.6749,213.8281,21233.0
2024-01-04 15:00:00,216.95,217.22,216.23,216.57,15226.0,213.8281,214.0942,213.1184,213.4535,15226.0
2024-01-04 15:30:00,216.64,216.74,215.65,216.07,49165.0,213.5225,213.6211,212.5468,212.9607,49165.0
2024-01-05 09:30:00,216.06,216.68,214.51,216.16,6681.0,212.9509,213.562,211.4232,213.0494,6681.0
2024-01-05 10:00:00,216.38,217.49,216.38,216.69,6561.0,213.2663,214.3603,213.2663,213.5718,6561.0
2024-01-05 10:30:00,216.87,217.08,216.69,216.83,3262.0,213.7492,213.9562,213.5718,213.7098,3262.0
2024-01-05 11:00:00,216.86,217.1,215.94,216.07,7340.0,213.7394,213.9759,212.8326,212.9607,7340.0
2024-01-05 11:30:00,216.3,216.45,215.93,216.16,8843.0,213.1874,213.3353,212.8227,213.0494,8843.0
2024-01-05 12:00:00,216.0,216.13,215.78,215.93,14254.0,212.8917,213.0199,212.6749,212.8227,14254.0
2024-01-05 12:30:00,215.92,216.17,215.65,215.92,8124.0,212.8129,213.0593,212.5468,212.8129,8124.0
2024-01-05 13:00:00,215.92,216.0,215.23,215.71,5081.0,212.8129,212.8917,212.1328,212.6059,5081.0
2024-01-05 13:30:00,216.09,216.38,215.83,216.38,2724.0,212.9804,213.2663,212.7242,213.2663,2724.0
2024-01-05 14:00:00,216.43,216.67,216.14,216.14,3019.0,213.3155,213.5521,213.0297,213.0297,3019.0
2024-01-05 14:30:00,216.18,216.27,215.29,215.55,8894.0,213.0691,213.1579,212.192,212.4482,8894.0
2024-01-05 15:00:00,215.43,215.84,215.31,215.63,12066.0,212.3299,212.734,212.2117,212.5271,12066.0
2024-01-05 15:30:00,215.8,216.13,215.39,215.98,44012.0,212.6946,213.0199,212.2905,212.872,44012.0
2024-01-08 09:30:00,216.98,217.24,215.31,216.78,12457.0,213.8576,214.1139,212.2117,213.6605,12457.0
2024-01-08 10:00:00,216.98,217.27,216.28,217.16,15503.0,213.8576,214.1435,213.1677,214.035,15503.0
2024-01-08 10:30:00,217.3,217.47,216.62,217.01,10681.0,214.173,214.3406,213.5028,213.8872,10681.0
2024-01-08 11:00:00,216.87,217.85,216.48,217.75,7897.0,213.7492,214.7151,213.3648,214.6166,7897.0
2024-01-08 11:30:00,217.75,218.69,217.62,218.69,5903.0,214.6166,215.543,214.4884,215.543,5903.0
2024-01-08 12:00:00,218.85,218.92,218.27,218.34,6936.0,215.7007,215.7697,215.1291,215.1981,6936.0
2024-01-08 12:30:00,218.52,219.02,218.51,218.71,5423.0,215.3755,215.8683,215.3656,215.5627,5423.0
2024-01-08 13:00:00,218.77,219.2,218.52,219.03,4554.0,215.6219,216.0457,215.3755,215.8781,4554.0
2024-01-08 13:30:00,219.02,219.66,218.91,219.52,5895.0,215.8683,216.4991,215.7599,216.3611,5895.0
2024-01-08 14:00:00,219.5,219.83,219.07,219.8,7308.0,216.3414,216.6666,215.9176,216.6371,7308.0
2024-01-08 14:30:00,219.88,220.82,219.88,220.67,12914.0,216.7159,217.6424,216.7159,217.4945,12914.0
2024-01-08 15:00:00,220.67,220.77,220.03,220.03,9407.0,217.4945,217.5931,216.8637,216.8637,9407.0
2024-01-08 15:30:00,219.94,220.95,219.85,220.77,50850.0,216.775,217.7705,216.6863,217.5931,50850.0
2024-01-09 09:30:00,220.2,223.49,219.65,222.61,9037.0,217.0313,220.274,216.4892,219.4066,9037.0
2024-01-09 10:00:00,223.26,224.35,222.91,224.03,9202.0,220.0473,221.1216,219.7023,220.8062,9202.0
2024-01-09 10:30:00,224.15,224.35,223.21,223.49,12845.0,220.9245,221.1216,219.998,220.274,12845.0
2024-01-09 11:00:00,223.21,223.58,223.04,223.57,15027.0,219.998,220.3627,219.8304,220.3528,15027.0
2024-01-09 11:30:00,223.68,224.3,223.32,224.13,15277.0,220.4612,221.0723,220.1064,220.9047,15277.0
2024-01-09 12:00:00,224.41,224.52,223.81,224.06,16378.0,221.1807,221.2891,220.5893,220.8358,16378.0
2024-01-09 12:30:00,224.12,224.32,223.97,224.21,10600.0,220.8949,221.092,220.747,220.9836,10600.0
2024-01-09 13:00:00,224.39,224.63,223.75,223.76,12397.0,221.161,221.3975,220.5302,220.5401,12397.0
2024-01-09 13:30:00,223.75,224.17,223.61,224.0,11411.0,220.5302,220.9442,220.3922,220.7766,11411.0
2024-01-09 14:00:00,223.84,223.87,222.97,222.97,4507.0,220.6189,220.6485,219.7614,219.7614,4507.0
2024-01-09 14:30:00,222.87,223.05,221.47,222.42,17912.0,219.6629,219.8403,218.283,219.2194,17912.0
2024-01-09 15:00:00,222.41,222.67,221.82,221.85,8680.0,219.2095,219.4658,218.628,218.6576,8680.0
2024-01-09 15:30:00,221.84,222.21,221.61,221.98,64528.0,218.6477,219.0124,218.421,218.7857,64528.0
2024-01-10 09:30:00,223.24,223.46,221.93,222.75,16716.0,220.0276,220.2444,218.7364,219.5446,16716.0
2024-01-10 10:00:00,222.81,222.85,221.86,222.0,10055.0,219.6037,219.6432,218.6674,218.8054,10055.0
2024-01-10 10:30:00,221.89,222.39,221.74,222.26,12189.0,218.697,219.1898,218.5491,219.0617,12189.0
2024-01-10 11:00:00,222.23,223.13,222.23,223.13,5713.0,219.0321,219.9191,219.0321,219.9191,5713.0
2024-01-10 11:30:00,222.9,223.74,222.89,223.55,10615.0,219.6924,220.5204,219.6826,220.3331,10615.0
2024-01-10 12:00:00,223.66,224.26,223.51,224.25,5145.0,220.4415,221.0329,220.2937,221.023,5145.0
2024-01-10 12:30:00,224.17,224.81,223.98,224.12,4211.0,220.9442,221.575,220.7569,220.8949,4211.0
2024-01-10 13:00:00,224.03,224.46,223.86,224.29,7650.0,220.8062,221.23,220.6386,221.0624,7650.0
2024-01-10 13:30:00,224.3,224.3,224.05,224.24,3956.0,221.0723,221.0723,220.8259,221.0132,3956.0
2024-01-10 14:00:00,224.24,224.42,223.98,223.98,6401.0,221.0132,221.1906,220.7569,220.7569,6401.0
2024-01-10 14:30:00,223.86,223.89,223.15,223.47,10303.0,220.6386,220.6682,219.9388,220.2542,10303.0
2024-01-10 15:00:00,223.53,224.13,223.4,223.57,12010.0,220.3134,220.9047,220.1852,220.3528,12010.0
2024-01-10 15:30:00,223.68,224.07,223.13,223.99,36161.0,220.4612,220.8456,219.9191,220.7668,36161.0
2024-01-11 09:30:00,224.04,224.21,222.4,223.76,5065.0,220.816,220.9836,219.1996,220.5401,5065.0
2024-01-11 10:00:00,223.41,223.41,222.17,222.17,6398.0,220.1951,220.1951,218.9729,218.9729,6398.0
2024-01-11 10:30:00,222.16,222.41,221.77,221.97,15318.0,218.9631,219.2095,218.5787,218.7758,15318.0
2024-01-11 11:00:00,222.17,222.17,221.57,221.96,9126.0,218.9729,218.9729,218.3816,218.766,9126.0
2024-01-11 11:30:00,221.96,221.96,221.08,221.38,8280.0,218.766,218.766,217.8986,218.1943,8280.0
2024-01-11 12:00:00,221.56,221.93,221.34,221.66,4101.0,218.3717,218.7364,218.1549,218.4703,4101.0
2024-01-11 12:30:00,221.75,222.12,221.59,221.8,3820.0,218.559,218.9237,218.4013,218.6083,3820.0
2024-01-11 13:00:00,221.68,222.09,221.47,221.98,2541.0,218.49,218.8941,218.283,218.7857,2541.0
2024-01-11 13:30:00,221.8,222.0,221.5,221.93,3199.0,218.6083,218.8054,218.3126,218.7364,3199.0
2024-01-11 14:00:00,222.05,222.16,221.43,221.72,5983.0,218.8547,218.9631,218.2436,218.5294,5983.0
2024-01-11 14:30:00,221.82,222.35,221.6,222.26,7025.0,218.628,219.1504,218.4112,219.0617,7025.0
2024-01-11 15:00:00,222.1,222.1,221.41,221.94,8917.0,218.904,218.904,218.2239,218.7463,8917.0
2024-01-11 15:30:00,222.03,223.04,222.03,222.59,33242.0,218.835,219.8304,218.835,219.3869,33242.0
2024-01-12 09:30:00,224.62,225.89,222.16,224.85,11020.0,221.3877,222.6394,218.9631,221.6144,11020.0
2024-01-12 10:00:00,224.66,224.66,222.83,222.93,8363.0,221.4271,221.4271,219.6235,219.722,8363.0
2024-01-12 10:30:00,223.2,223.24,222.5,222.8,6384.0,219.9881,220.0276,219.2982,219.5939,6384.0
2024-01-12 11:00:00,222.62,223.4,222.62,223.4,4582.0,219.4165,220.1852,219.4165,220.1852,4582.0
2024-01-12 11:30:00,223.44,223.72,223.03,223.36,4846.0,220.2247,220.5006,219.8206,220.1458,4846.0
2024-01-12 12:00:00,223.05,223.64,222.94,223.42,6001.0,219.8403,220.4218,219.7319,220.205,6001.0
2024-01-12 12:30:00,223.52,223.56,223.0,223.34,3783.0,220.3035,220.3429,219.791,220.1261,3783.0
2024-01-12 13:00:00,223.56,223.57,223.28,223.41,3598.0,220.3429,220.3528,220.067,220.1951,3598.0
2024-01-12 13:30:00,223.54,223.54,222.92,223.25,6768.0,220.3232,220.3232,219.7122,220.0374,6768.0
2024-01-12 14:00:00,223.28,223.44,222.97,223.31,6408.0,220.067,220.2247,219.7614,220.0965,6408.0
2024-01-12 14:30:00,223.31,223.43,222.97,223.01,7595.0,220.0965,220.2148,219.7614,219.8009,7595.0
2024-01-12 15:00:00,223.05,223.25,222.77,222.91,7744.0,219.8403,220.0374,219.5643,219.7023,7744.0
2024-01-12 15:30:00,222.93,223.9,222.92,223.39,37947.0,219.722,220.6781,219.7122,220.1754,37947.0
2024-01-16 09:30:00,221.83,221.91,220.0,221.1,11255.0,218.6378,218.7167,216.8342,217.9183,11255.0
2024-01-16 10:00:00,221.08,222.12,221.05,221.7,11493.0,217.8986,218.9237,217.8691,218.5097,11493.0
2024-01-16 10:30:00,221.7,221.85,221.31,221.35,12089.0,218.5097,218.6576,218.1253,218.1647,12089.0
2024-01-16 11:00:00,221.31,222.31,220.58,221.95,7336.0,218.1253,219.1109,217.4058,218.7561,7336.0
2024-01-16 11:30:00,221.86,221.86,221.25,221.36,4819.0,218.6674,218.6674,218.0662,218.1746,4819.0
2024-01-16 12:00:00,221.45,221.45,220.88,221.11,5105.0,218.2633,218.2633,217.7015,217.9282,5105.0
2024-01-16 12:30:00,221.16,221.79,220.89,221.79,9160.0,217.9775,218.5984,217.7114,218.5984,9160.0
2024-01-16 13:00:00,221.62,222.37,221.6,222.37,8069.0,218.4309,219.1701,218.4112,219.1701,8069.0
2024-01-16 13:30:00,222.37,222.41,221.89,222.23,5468.0,219.1701,219.2095,218.697,219.0321,5468.0
2024-01-16 14:00:00,222.26,222.26,221.33,221.85,6324.0,219.0617,219.0617,218.145,218.6576,6324.0
2024-01-16 14:30:00,221.76,222.2,221.3,221.88,7275.0,218.5688,219.0025,218.1155,218.6871,7275.0
2024-01-16 15:00:00,222.01,222.01,221.62,221.81,3110.0,218.8153,218.8153,218.4309,218.6181,3110.0
2024-01-16 15:30:00,221.75,221.88,221.04,221.27,24801.0,218.559,218.6871,217.8592,218.0859,24801.0
2024-01-17 09:30:00,220.0,221.86,219.55,220.64,7893.0,216.8342,218.6674,216.3907,217.465,7893.0
2024-01-17 10:00:00,220.84,221.11,219.99,220.72,4624.0,217.6621,217.9282,216.8243,217.5438,4624.0
2024-01-17 10:30:00,220.31,221.15,220.24,221.15,8846.0,217.1397,217.9676,217.0707,217.9676,8846.0
2024-01-17 11:00:00,221.14,221.78,221.14,221.42,6250.0,217.9578,218.5886,217.9578,218.2337,6250.0
2024-01-17 11:30:00,221.21,221.27,220.63,220.78,3076.0,218.0268,218.0859,217.4551,217.603,3076.0
2024-01-17 12:00:00,220.63,220.71,220.36,220.39,3714.0,217.4551,217.534,217.189,217.2186,3714.0
2024-01-17 12:30:00,220.31,220.41,219.98,220.34,3135.0,217.1397,217.2383,216.8145,217.1693,3135.0
2024-01-17 13:00:00,220.18,220.19,219.49,219.75,1800.0,217.0116,217.0214,216.3315,216.5878,1800.0
2024-01-17 13:30:00,219.76,219.76,218.98,219.24,4794.0,216.5976,216.5976,215.8289,216.0851,4794.0
2024-01-17 14:00:00,219.2,219.29,218.76,218.76,6056.0,216.0457,216.1344,215.612,215.612,6056.0
2024-01-17 14:30:00,219.1,219.12,218.82,218.91,3367.0,215.9471,215.9668,215.6712,215.7599,3367.0
2024-01-17 15:00:00,218.89,219.04,218.7,219.04,8298.0,215.7401,215.888,215.5529,215.888,8298.0
2024-01-17 15:30:00,219.04,219.19,218.77,218.9,50604.0,215.888,216.0358,215.6219,215.75,50604.0
2024-01-18 09:30:00,219.24,220.52,218.43,218.96,5934.0,216.0851,217.3467,215.2868,215.8091,5934.0
2024-01-18 10:00:00,219.05,219.06,217.74,218.13,26002.0,215.8978,215.9077,214.6067,214.9911,26002.0
2024-01-18 10:30:00,218.13,218.44,217.82,218.44,7800.0,214.9911,215.2966,214.6855,215.2966,7800.0
2024-01-18 11:00:00,218.18,218.71,218.02,218.15,11172.0,215.0404,215.5627,214.8827,215.0108,11172.0
2024-01-18 11:30:00,218.21,218.24,217.68,217.91,7990.0,215.0699,215.0995,214.5476,214.7743,7990.0
2024-01-18 12:00:00,217.74,218.1,217.32,218.01,6538.0,214.6067,214.9615,214.1927,214.8728,6538.0
2024-01-18 12:30:00,217.94,218.34,217.66,218.1,4301.0,214.8038,215.1981,214.5278,214.9615,4301.0
2024-01-18 13:00:00,218.03,218.34,217.83,218.27,4679.0,214.8925,215.1981,214.6954,215.1291,4679.0
2024-01-18 13:30:00,218.14,219.02,218.09,218.84,3855.0,215.0009,215.8683,214.9517,215.6909,3855.0
2024-01-18 14:00:00,218.87,219.91,218.86,219.91,5734.0,215.7204,216.7455,215.7106,216.7455,5734.0
2024-01-18 14:30:00,219.92,220.01,219.18,219.72,8664.0,216.7553,216.844,216.026,216.5582,8664.0
2024-01-18 15:00:00,219.7,220.18,219.54,220.1,4863.0,216.5385,217.0116,216.3808,216.9327,4863.0
2024-01-18 15:30:00,220.2,220.71,220.04,220.47,27971.0,217.0313,217.534,216.8736,217.2974,27971.0
2024-01-19 09:30:00,221.1,221.1,218.73,219.73,29290.0,217.9183,217.9183,215.5825,216.5681,29290.0
2024-01-19 10:00:00,219.2,219.48,217.53,217.81,14511.0,216.0457,216.3217,214.3997,214.6757,14511.0
2024-01-19 10:30:00,217.74,218.44,217.2,217.97,10329.0,214.6067,215.2966,214.0745,214.8334,10329.0
2024-01-19 11:00:00,218.14,218.76,217.78,218.06,18204.0,215.0009,215.612,214.6461,214.9221,18204.0
2024-01-19 11:30:00,217.86,217.95,217.08,217.58,19245.0,214.725,214.8137,213.9562,214.449,19245.0
2024-01-19 12:00:00,217.49,217.81,217.18,217.35,11482.0,214.3603,214.6757,214.0548,214.2223,11482.0
2024-01-19 12:30:00,217.39,217.91,217.27,217.73,18977.0,214.2617,214.7743,214.1435,214.5968,18977.0
2024-01-19 13:00:00,217.72,219.18,217.68,219.08,11146.0,214.587,216.026,214.5476,215.9274,11146.0
2024-01-19 13:30:00,219.08,219.44,218.9,219.28,11944.0,215.9274,216.2822,215.75,216.1245,11944.0
2024-01-19 14:00:00,219.27,220.27,219.14,219.88,10349.0,216.1147,217.1003,215.9866,216.7159,10349.0
2024-01-19 14:30:00,219.9,220.66,219.72,220.66,7969.0,216.7356,217.4847,216.5582,217.4847,7969.0
2024-01-19 15:00:00,220.76,221.46,220.66,221.17,15369.0,217.5832,218.2732,217.4847,217.9873,15369.0
2024-01-19 15:30:00,221.08,221.62,220.99,221.45,40590.0,217.8986,218.4309,217.8099,218.2633,40590.0
2024-01-22 09:30:00,222.31,223.2,221.46,222.16,25418.0,219.1109,219.9881,218.2732,218.9631,25418.0
2024-01-22 10:00:00,221.63,223.22,221.63,223.19,13747.0,218.4407,220.0078,218.4407,219.9783,13747.0
2024-01-22 10:30:00,222.96,223.17,221.16,221.31,11139.0,219.7516,219.9586,217.9775,218.1253,11139.0
2024-01-22 11:00:00,221.11,221.11,220.35,220.8,10985.0,217.9282,217.9282,217.1791,217.6227,10985.0
2024-01-22 11:30:00,220.88,221.38,220.67,220.93,6525.0,217.7015,218.1943,217.4945,217.7508,6525.0
2024-01-22 12:00:00,220.72,221.13,220.72,220.94,4446.0,217.5438,217.9479,217.5438,217.7606,4446.0
2024-01-22 12:30:00,220.77,220.8,220.15,220.21,3943.0,217.5931,217.6227,216.982,217.0412,3943.0
2024-01-22 13:00:00,220.23,220.32,219.72,219.72,4763.0,217.0609,217.1496,216.5582,216.5582,4763.0
2024-01-22 13:30:00,219.81,220.54,219.74,220.45,4764.0,216.6469,217.3664,216.5779,217.2777,4764.0
2024-01-22 14:00:00,220.31,220.47,220.03,220.16,4753.0,217.1397,217.2974,216.8637,216.9919,4753.0
2024-01-22 14:30:00,220.19,220.51,220.13,220.37,6024.0,217.0214,217.3368,216.9623,217.1989,6024.0
2024-01-22 15:00:00,220.26,220.64,220.07,220.64,7843.0,217.0904,217.465,216.9032,217.465,7843.0
2024-01-22 15:30:00,220.73,220.8,219.86,220.07,41295.0,217.5537,217.6227,216.6962,216.9032,41295.0
2024-01-23 09:30:00,220.91,220.91,216.94,216.94,11248.0,217.7311,217.7311,213.8182,213.8182,11248.0
2024-01-23 10:00:00,217.06,217.3,216.41,216.7,4434.0,213.9365,214.173,213.2958,213.5817,4434.0
2024-01-23 10:30:00,216.89,216.89,215.43,216.08,11383.0,213.7689,213.7689,212.3299,212.9706,11383.0
2024-01-23 11:00:00,215.86,216.33,215.27,215.6,24714.0,212.7538,213.217,212.1722,212.4975,24714.0
2024-01-23 11:30:00,215.58,215.97,215.54,215.78,13390.0,212.4778,212.8622,212.4384,212.6749,13390.0
2024-01-23 12:00:00,215.77,216.42,215.77,216.11,8453.0,212.665,213.3057,212.665,213.0002,8453.0
2024-01-23 12:30:00,216.08,216.7,216.07,216.5,15597.0,212.9706,213.5817,212.9607,213.3845,15597.0
2024-01-23 13:00:00,216.49,216.74,215.76,215.94,13813.0,213.3747,213.6211,212.6552,212.8326,13813.0
2024-01-23 13:30:00,216.0,216.13,215.67,215.92,7854.0,212.8917,213.0199,212.5665,212.8129,7854.0
2024-01-23 14:00:00,215.97,216.42,215.92,216.17,9482.0,212.8622,213.3057,212.8129,213.0593,9482.0
2024-01-23 14:30:00,216.31,216.85,216.28,216.67,9420.0,213.1973,213.7295,213.1677,213.5521,9420.0
2024-01-23 15:00:00,216.6,217.25,216.43,216.78,37321.0,213.4831,214.1237,213.3155,213.6605,37321.0
2024-01-23 15:30:00,216.84,217.1,216.67,216.76,41063.0,213.7196,213.9759,213.5521,213.6408,41063.0
2024-01-24 09:30:00,217.09,217.35,216.4,216.4,2047.0,213.9661,214.2223,213.286,213.286,2047.0
2024-01-24 10:00:00,216.65,216.67,214.98,215.41,7640.0,213.5324,213.5521,211.8864,212.3102,7640.0
2024-01-24 10:30:00,215.47,216.76,215.46,216.76,5863.0,212.3694,213.6408,212.3595,213.6408,5863.0
2024-01-24 11:00:00,216.81,216.93,216.17,216.84,7140.0,213.6901,213.8084,213.0593,213.7196,7140.0
2024-01-24 11:30:00,216.82,217.2,216.41,216.44,10051.0,213.6999,214.0745,213.2958,213.3254,10051.0
2024-01-24 12:00:00,216.46,216.67,216.11,216.12,3765.0,213.3451,213.5521,213.0002,213.01,3765.0
2024-01-24 12:30:00,216.45,216.79,216.36,216.79,2431.0,213.3353,213.6704,213.2466,213.6704,2431.0
2024-01-24 13:00:00,216.68,216.8,215.69,216.04,6964.0,213.562,213.6802,212.5862,212.9312,6964.0
2024-01-24 13:30:00,215.88,215.88,215.33,215.52,4160.0,212.7735,212.7735,212.2314,212.4186,4160.0
2024-01-24 14:00:00,215.49,215.54,214.96,215.26,5106.0,212.3891,212.4384,211.8667,212.1624,5106.0
2024-01-24 14:30:00,215.21,215.51,215.02,215.03,5729.0,212.1131,212.4088,211.9258,211.9357,5729.0
2024-01-24 15:00:00,215.25,215.69,215.09,215.5,11987.0,212.1525,212.5862,211.9948,212.3989,11987.0
2024-01-24 15:30:00,215.58,215.65,214.73,214.78,38876.0,212.4778,212.5468,211.64,211.6893,38876.0
2024-01-25 09:30:00,216.74,217.66,214.5,216.7,5676.0,213.6211,214.5278,211.4133,213.5817,5676.0
2024-01-25 10:00:00,216.84,216.85,215.32,215.41,2726.0,213.7196,213.7295,212.2215,212.3102,2726.0
2024-01-25 10:30:00,215.25,215.25,214.06,214.06,1882.0,212.1525,212.1525,210.9797,210.9797,1882.0
2024-01-25 11:00:00,214.15,214.38,213.96,214.23,4866.0,211.0684,211.295,210.8811,211.1472,4866.0
2024-01-25 11:30:00,214.29,214.7,213.92,214.03,8613.0,211.2063,211.6104,210.8417,210.9501,8613.0
2024-01-25 12:00:00,214.17,215.0,213.91,215.0,4711.0,211.0881,211.9061,210.8318,211.9061,4711.0
2024-01-25 12:30:00,215.12,215.43,214.97,215.22,22799.0,212.0244,212.3299,211.8766,212.123,22799.0
2024-01-25 13:00:00,215.31,215.55,215.04,215.16,5464.0,212.2117,212.4482,211.9456,212.0638,5464.0
2024-01-25 13:30:00,215.09,215.73,215.05,215.73,7960.0,211.9948,212.6256,211.9554,212.6256,7960.0
2024-01-25 14:00:00,215.7,216.05,215.53,216.05,2548.0,212.5961,212.941,212.4285,212.941,2548.0
2024-01-25 14:30:00,216.08,216.27,215.54,215.63,3434.0,212.9706,213.1579,212.4384,212.5271,3434.0
2024-01-25 15:00:00,215.71,216.04,215.61,215.98,4841.0,212.6059,212.9312,212.5073,212.872,4841.0
2024-01-25 15:30:00,216.15,216.82,215.5,216.68,52461.0,213.0396,213.6999,212.3989,213.562,52461.0
2024-01-26 09:30:00,217.92,218.0,216.74,216.78,8236.0,214.7841,214.863,213.6211,213.6605,8236.0
2024-01-26 10:00:00,217.02,217.39,216.19,216.22,17294.0,213.8971,214.2617,213.079,213.1086,17294.0
2024-01-26 10:30:00,216.31,216.62,216.01,216.49,6501.0,213.1973,213.5028,212.9016,213.3747,6501.0
2024-01-26 11:00:00,216.42,216.63,216.02,216.53,4766.0,213.3057,213.5127,212.9114,213.4141,4766.0
2024-01-26 11:30:00,216.5,216.6,215.82,216.27,6375.0,213.3845,213.4831,212.7143,213.1579,6375.0
2024-01-26 12:00:00,216.03,216.41,215.8,215.95,4325.0,212.9213,213.2958,212.6946,212.8425,4325.0
2024-01-26 12:30:00,215.91,215.98,215.24,215.45,4928.0,212.803,212.872,212.1427,212.3497,4928.0
2024-01-26 13:00:00,215.41,215.41,215.23,215.28,3064.0,212.3102,212.3102,212.1328,212.1821,3064.0
2024-01-26 13:30:00,215.31,215.49,215.16,215.32,3203.0,212.2117,212.3891,212.0638,212.2215,3203.0
2024-01-26 14:00:00,215.31,215.83,215.31,215.77,6489.0,212.2117,212.7242,212.2117,212.665,6489.0
2024-01-26 14:30:00,215.82,216.27,215.68,216.12,7624.0,212.7143,213.1579,212.5763,213.01,7624.0
2024-01-26 15:00:00,216.41,216.53,216.22,216.28,8638.0,213.2958,213.4141,213.1086,213.1677,8638.0
2024-01-26 15:30:00,216.33,216.35,215.78,216.09,15573.0,213.217,213.2367,212.6749,212.9804,15573.0
2024-01-29 09:30:00,215.05,215.99,214.23,214.94,9155.0,211.9554,212.8819,211.1472,211.847,9155.0
2024-01-29 10:00:00,215.41,215.79,214.81,214.99,4588.0,212.3102,212.6848,211.7189,211.8963,4588.0
2024-01-29 10:30:00,214.82,215.08,214.5,214.79,4402.0,211.7287,211.985,211.4133,211.6991,4402.0
2024-01-29 11:00:00,214.88,215.74,214.78,215.74,8552.0,211.7879,212.6355,211.6893,212.6355,8552.0
2024-01-29 11:30:00,215.79,215.97,215.53,215.53,8270.0,212.6848,212.8622,212.4285,212.4285,8270.0
2024-01-29 12:00:00,215.53,216.0,215.49,215.84,14205.0,212.4285,212.8917,212.3891,212.734,14205.0
2024-01-29 12:30:00,215.93,216.36,215.91,216.21,7684.0,212.8227,213.2466,212.803,213.0987,7684.0
2024-01-29 13:00:00,216.14,216.3,215.89,216.15,3993.0,213.0297,213.1874,212.7833,213.0396,3993.0
2024-01-29 13:30:00,216.21,216.22,215.89,216.2,8986.0,213.0987,213.1086,212.7833,213.0889,8986.0
2024-01-29 14:00:00,216.13,216.4,215.39,215.57,8162.0,213.0199,213.286,212.2905,212.4679,8162.0
2024-01-29 14:30:00,215.49,215.7,215.23,215.24,8747.0,212.3891,212.5961,212.1328,212.1427,8747.0
2024-01-29 15:00:00,215.29,216.88,215.27,216.83,13937.0,212.192,213.7591,212.1722,213.7098,13937.0
2024-01-29 15:30:00,217.03,217.07,216.16,216.68,47766.0,213.9069,213.9463,213.0494,213.562,47766.0
2024-01-30 09:30:00,216.3,216.63,215.53,216.16,9125.0,213.1874,213.5127,212.4285,213.0494,9125.0
2024-01-30 10:00:00,216.01,216.49,215.67,216.34,5896.0,212.9016,213.3747,212.5665,213.2268,5896.0
2024-01-30 10:30:00,216.25,216.33,215.98,216.27,2643.0,213.1381,213.217,212.872,213.1579,2643.0
2024-01-30 11:00:00,216.42,216.68,216.01,216.24,7836.0,213.3057,213.562,212.9016,213.1283,7836.0
2024-01-30 11:30:00,216.26,217.36,216.26,217.18,11195.0,213.148,214.2322,213.148,214.0548,11195.0
2024-01-30 12:00:00,217.24,217.56,216.92,217.45,6063.0,214.1139,214.4293,213.7985,214.3209,6063.0
2024-01-30 12:30:00,217.37,217.37,216.89,217.18,20670.0,214.242,214.242,213.7689,214.0548,20670.0
2024-01-30 13:00:00,217.11,217.49,217.1,217.38,1512.0,213.9858,214.3603,213.9759,214.2519,1512.0
2024-01-30 13:30:00,217.33,217.52,217.25,217.52,2414.0,214.2026,214.3899,214.1237,214.3899,2414.0
2024-01-30 14:00:00,217.55,218.04,217.51,217.74,10865.0,214.4194,214.9024,214.38,214.6067,10865.0
2024-01-30 14:30:00,217.72,218.04,217.45,217.95,11017.0,214.587,214.9024,214.3209,214.8137,11017.0
2024-01-30 15:00:00,217.86,218.36,217.68,218.29,13854.0,214.725,215.2178,214.5476,215.1488,13854.0
2024-01-30 15:30:00,218.24,218.46,217.99,218.2,37757.0,215.0995,215.3163,214.8531,215.0601,37757.0
2024-01-31 09:30:00,221.16,224.16,218.85,222.42,100741.0,217.9775,220.9343,215.7007,219.2194,100741.0
2024-01-31 10:00:00,222.56,222.93,221.85,222.67,39669.0,219.3573,219.722,218.6576,219.4658,39669.0
2024-01-31 10:30:00,222.53,223.2,222.43,222.85,7412.0,219.3278,219.9881,219.2292,219.6432,7412.0
2024-01-31 11:00:00,222.84,222.95,222.61,222.72,11935.0,219.6333,219.7417,219.4066,219.515,11935.0
2024-01-31 11:30:00,222.76,222.76,221.52,221.76,15604.0,219.5545,219.5545,218.3323,218.5688,15604.0
2024-01-31 12:00:00,221.76,223.19,221.76,223.16,7391.0,218.5688,219.9783,218.5688,219.9487,7391.0
2024-01-31 12:30:00,223.09,223.09,222.46,222.74,10834.0,219.8797,219.8797,219.2588,219.5347,10834.0
2024-01-31 13:00:00,222.73,223.24,222.64,222.97,24192.0,219.5249,220.0276,219.4362,219.7614,24192.0
2024-01-31 13:30:00,222.88,223.74,222.44,223.74,31393.0,219.6727,220.5204,219.2391,220.5204,31393.0
2024-01-31 14:00:00,223.59,223.59,222.29,223.02,35052.0,220.3725,220.3725,219.0912,219.8107,35052.0
2024-01-31 14:30:00,223.11,224.31,222.57,222.77,37783.0,219.8994,221.0822,219.3672,219.5643,37783.0
2024-01-31 15:00:00,222.69,222.7,220.52,220.81,17586.0,219.4855,219.4953,217.3467,217.6325,17586.0
2024-01-31 15:30:00,220.84,220.84,218.47,218.96,95842.0,217.6621,217.6621,215.3262,215.8091,95842.0
2024-02-01 09:30:00,218.6,219.25,216.5,218.18,13870.0,215.4543,216.095,213.3845,215.0404,13870.0
2024-02-01 10:00:00,217.59,219.24,217.04,219.24,12959.0,214.4589,216.0851,213.9168,216.0851,12959.0
2024-02-01 10:30:00,219.15,219.71,218.99,219.08,22592.0,215.9964,216.5483,215.8387,215.9274,22592.0
2024-02-01 11:00:00,219.14,219.43,218.62,218.81,5793.0,215.9866,216.2724,215.474,215.6613,5793.0
2024-02-01 11:30:00,219.06,220.22,219.06,220.17,5330.0,215.9077,217.051,215.9077,217.0017,5330.0
2024-02-01 12:00:00,220.23,221.3,220.23,220.63,7643.0,217.0609,218.1155,217.0609,217.4551,7643.0
2024-02-01 12:30:00,220.74,222.23,220.73,221.88,4285.0,217.5635,219.0321,217.5537,218.6871,4285.0
2024-02-01 13:00:00,221.99,222.29,221.5,222.06,27995.0,218.7955,219.0912,218.3126,218.8645,27995.0
2024-02-01 13:30:00,222.0,222.81,221.75,222.7,21978.0,218.8054,219.6037,218.559,219.4953,21978.0
2024-02-01 14:00:00,222.8,223.53,222.67,222.78,16602.0,219.5939,220.3134,219.4658,219.5742,16602.0
2024-02-01 14:30:00,222.71,223.17,222.41,222.9,8400.0,219.5052,219.9586,219.2095,219.6924,8400.0
2024-02-01 15:00:00,222.92,222.96,222.07,222.69,20721.0,219.7122,219.7516,218.8744,219.4855,20721.0
2024-02-01 15:30:00,222.72,223.69,222.72,223.69,58546.0,219.515,220.4711,219.515,220.4711,58546.0
2024-02-02 09:30:00,221.72,222.54,219.96,221.81,18199.0,218.5294,219.3376,216.7948,218.6181,18199.0
2024-02-02 10:00:00,221.82,222.35,221.47,221.71,9067.0,218.628,219.1504,218.283,218.5196,9067.0
2024-02-02 10:30:00,221.88,223.6,221.69,223.55,12034.0,218.6871,220.3824,218.4999,220.3331,12034.0
2024-02-02 11:00:00,223.4,223.4,221.81,222.53,16890.0,220.1852,220.1852,218.6181,219.3278,16890.0
2024-02-02 11:30:00,222.83,223.34,222.67,222.67,7222.0,219.6235,220.1261,219.4658,219.4658,7222.0
2024-02-02 12:00:00,222.81,222.81,221.57,222.14,26855.0,219.6037,219.6037,218.3816,218.9434,26855.0
2024-02-02 12:30:00,222.25,222.33,220.87,221.45,9025.0,219.0518,219.1306,217.6917,218.2633,9025.0
2024-02-02 13:00:00,221.52,221.91,221.42,221.82,7885.0,218.3323,218.7167,218.2337,218.628,7885.0
2024-02-02 13:30:00,221.71,221.9,221.53,221.74,6180.0,218.5196,218.7068,218.3422,218.5491,6180.0
2024-02-02 14:00:00,221.76,222.64,221.76,222.39,10662.0,218.5688,219.4362,218.5688,219.1898,10662.0
2024-02-02 14:30:00,222.5,222.94,222.5,222.87,7485.0,219.2982,219.7319,219.2982,219.6629,7485.0
2024-02-02 15:00:00,222.83,223.92,222.83,223.92,14865.0,219.6235,220.6978,219.6235,220.6978,14865.0
2024-02-02 15:30:00,224.04,224.36,222.19,222.19,65400.0,220.816,221.1314,218.9927,218.9927,65400.0
2024-02-05 09:30:00,221.05,221.63,219.72,219.9,17510.0,217.8691,218.4407,216.5582,216.7356,17510.0
2024-02-05 10:00:00,220.15,220.33,218.66,219.5,6810.0,216.982,217.1594,215.5135,216.3414,6810.0
2024-02-05 10:30:00,219.55,220.33,219.43,220.01,7511.0,216.3907,217.1594,216.2724,216.844,7511.0
2024-02-05 11:00:00,219.85,220.2,219.69,220.15,11052.0,216.6863,217.0313,216.5286,216.982,11052.0
2024-02-05 11:30:00,220.15,220.47,219.54,219.58,11864.0,216.982,217.2974,216.3808,216.4202,11864.0
2024-02-05 12:00:00,219.55,219.71,219.35,219.71,3127.0,216.3907,216.5483,216.1935,216.5483,3127.0
2024-02-05 12:30:00,219.88,220.16,219.72,219.91,10619.0,216.7159,216.9919,216.5582,216.7455,10619.0
2024-02-05 13:00:00,219.82,220.13,219.58,219.59,3171.0,216.6568,216.9623,216.4202,216.4301,3171.0
2024-02-05 13:30:00,219.67,220.81,219.66,220.81,3910.0,216.5089,217.6325,216.4991,217.6325,3910.0
2024-02-05 14:00:00,220.78,221.04,220.55,220.85,7310.0,217.603,217.8592,217.3763,217.6719,7310.0
2024-02-05 14:30:00,220.91,221.16,220.81,220.95,5703.0,217.7311,217.9775,217.6325,217.7705,5703.0
2024-02-05 15:00:00,221.05,221.56,220.75,221.56,11331.0,217.8691,218.3717,217.5734,218.3717,11331.0
2024-02-05 15:30:00,221.59,221.69,219.77,219.77,36663.0,218.4013,218.4999,216.6075,216.6075,36663.0
2024-02-06 09:30:00,220.69,222.79,219.31,222.62,20591.0,217.5142,219.584,216.1541,219.4165,20591.0
2024-02-06 10:00:00,222.74,224.07,222.42,223.44,12161.0,219.5347,220.8456,219.2194,220.2247,12161.0
2024-02-06 10:30:00,223.58,223.81,223.09,223.1,7060.0,220.3627,220.5893,219.8797,219.8896,7060.0
2024-02-06 11:00:00,223.27,223.51,222.95,223.38,9007.0,220.0571,220.2937,219.7417,220.1655,9007.0
2024-02-06 11:30:00,223.37,224.73,223.27,224.01,38530.0,220.1557,221.4961,220.0571,220.7865,38530.0
2024-02-06 12:00:00,224.23,225.0,224.1,224.78,7362.0,221.0033,221.7622,220.8752,221.5454,7362.0
2024-02-06 12:30:00,224.98,225.74,224.96,225.55,24869.0,221.7425,222.4916,221.7228,222.3043,24869.0
2024-02-06 13:00:00,225.54,225.54,224.66,224.9,12428.0,222.2945,222.2945,221.4271,221.6637,12428.0
2024-02-06 13:30:00,225.0,225.67,224.71,225.57,11174.0,221.7622,222.4226,221.4764,222.324,11174.0
2024-02-06 14:00:00,225.69,226.29,224.95,225.16,19480.0,222.4423,223.0337,221.7129,221.9199,19480.0
2024-02-06 14:30:00,225.09,225.29,224.79,224.87,9125.0,221.8509,222.0481,221.5552,221.6341,9125.0
2024-02-06 15:00:00,224.82,225.59,224.69,225.3,22188.0,221.5848,222.3437,221.4567,222.0579,22188.0
2024-02-06 15:30:00,225.47,226.11,225.07,225.92,80450.0,222.2255,222.8563,221.8312,222.669,80450.0
2024-02-07 09:30:00,226.63,227.53,225.72,227.35,26756.0,223.3688,224.2558,222.4719,224.0784,26756.0
2024-02-07 10:00:00,227.37,227.47,226.59,227.18,25767.0,224.0981,224.1967,223.3293,223.9109,25767.0
2024-02-07 10:30:00,227.39,229.4,227.33,229.32,39998.0,224.1178,226.0989,224.0587,226.0201,39998.0
2024-02-07 11:00:00,229.2,229.29,227.36,227.39,39658.0,225.9018,225.9905,224.0883,224.1178,39658.0
2024-02-07 11:30:00,227.44,227.44,226.53,226.74,17527.0,224.1671,224.1671,223.2702,223.4772,17527.0
2024-02-07 12:00:00,226.79,227.03,226.68,226.83,16617.0,223.5265,223.763,223.4181,223.5659,16617.0
2024-02-07 12:30:00,226.83,226.96,226.22,226.27,10236.0,223.5659,223.694,222.9647,223.014,10236.0
2024-02-07 13:00:00,226.26,226.67,226.15,226.29,12012.0,223.0041,223.4082,222.8957,223.0337,12012.0
2024-02-07 13:30:00,226.45,226.8,226.3,226.78,19202.0,223.1914,223.5363,223.0435,223.5166,19202.0
2024-02-07 14:00:00,226.9,227.57,226.81,227.14,49152.0,223.6349,224.2952,223.5462,223.8714,49152.0
2024-02-07 14:30:00,227.01,227.35,226.93,227.07,27002.0,223.7433,224.0784,223.6645,223.8024,27002.0
2024-02-07 15:00:00,227.07,227.15,226.91,227.01,51030.0,223.8024,223.8813,223.6447,223.7433,51030.0
2024-02-07 15:30:00,227.01,227.02,225.32,225.79,100548.0,223.7433,223.7532,222.0776,222.5409,100548.0
2024-02-08 09:30:00,218.0,218.41,210.0,215.52,117700.0,214.863,215.2671,206.9781,212.4186,117700.0
2024-02-08 10:00:00,215.74,218.55,215.74,218.55,30807.0,212.6355,215.405,212.6355,215.405,30807.0
2024-02-08 10:30:00,218.73,220.0,218.6,219.89,24798.0,215.5825,216.8342,215.4543,216.7258,24798.0
2024-02-08 11:00:00,220.0,220.0,217.69,218.04,16735.0,216.8342,216.8342,214.5574,214.9024,16735.0
2024-02-08 11:30:00,217.51,217.84,214.69,214.69,10768.0,214.38,214.7053,211.6006,211.6006,10768.0
2024-02-08 12:00:00,215.16,216.93,214.91,216.16,10411.0,212.0638,213.8084,211.8174,213.0494,10411.0
2024-02-08 12:30:00,215.99,217.64,215.99,217.63,7504.0,212.8819,214.5081,212.8819,214.4983,7504.0
2024-02-08 13:00:00,217.47,217.77,217.1,217.43,4949.0,214.3406,214.6363,213.9759,214.3012,4949.0
2024-02-08 13:30:00,217.31,218.08,217.31,217.8,8642.0,214.1829,214.9418,214.1829,214.6658,8642.0
2024-02-08 14:00:00,218.18,218.29,217.1,217.94,14194.0,215.0404,215.1488,213.9759,214.8038,14194.0
2024-02-08 14:30:00,217.82,219.78,217.79,219.66,6561.0,214.6855,216.6173,214.656,216.4991,6561.0
2024-02-08 15:00:00,219.8,219.91,219.04,219.73,12384.0,216.6371,216.7455,215.888,216.5681,12384.0
2024-02-08 15:30:00,219.54,221.0,218.99,220.19,62180.0,216.3808,217.8198,215.8387,217.0214,62180.0
2024-02-09 09:30:00,220.77,222.9,219.78,222.65,26220.0,217.5931,219.6924,216.6173,219.446,26220.0
2024-02-09 10:00:00,222.67,222.67,220.44,220.54,20096.0,219.4658,219.4658,217.2678,217.3664,20096.0
2024-02-09 10:30:00,220.69,220.94,219.55,219.96,17078.0,217.5142,217.7606,216.3907,216.7948,17078.0
2024-02-09 11:00:00,220.09,220.59,219.64,219.74,19315.0,216.9229,217.4157,216.4794,216.5779,19315.0
2024-02-09 11:30:00,219.59,220.25,218.97,220.25,44312.0,216.4301,217.0806,215.819,217.0806,44312.0
2024-02-09 12:00:00,220.11,221.35,219.99,221.33,9462.0,216.9426,218.1647,216.8243,218.145,9462.0
2024-02-09 12:30:00,221.12,221.77,220.74,221.77,7471.0,217.9381,218.5787,217.5635,218.5787,7471.0
2024-02-09 13:00:00,221.93,222.67,221.81,222.67,39163.0,218.7364,219.4658,218.6181,219.4658,39163.0
2024-02-09 13:30:00,222.68,222.7,222.36,222.59,15057.0,219.4756,219.4953,219.1602,219.3869,15057.0
2024-02-09 14:00:00,222.68,223.39,222.62,223.04,5087.0,219.4756,220.1754,219.4165,219.8304,5087.0
2024-02-09 14:30:00,222.93,223.45,222.76,223.45,6226.0,219.722,220.2345,219.5545,220.2345,6226.0
2024-02-09 15:00:00,223.3,223.61,222.72,222.79,13528.0,220.0867,220.3922,219.515,219.584,13528.0
2024-02-09 15:30:00,222.9,224.58,222.58,224.16,76701.0,219.6924,221.3483,219.377,220.9343,76701.0
2024-02-12 09:30:00,224.59,226.3,224.2,224.88,13950.0,221.3581,223.0435,220.9737,221.644,13950.0
2024-02-12 10:00:00,224.64,224.64,223.78,224.09,11780.0,221.4074,221.4074,220.5598,220.8653,11780.0
2024-02-12 10:30:00,224.09,224.97,223.87,224.86,8805.0,220.8653,221.7327,220.6485,221.6242,8805.0
2024-02-12 11:00:00,224.83,225.02,224.56,224.98,6243.0,221.5947,221.7819,221.3286,221.7425,6243.0
2024-02-12 11:30:00,224.98,225.27,224.57,225.0,14927.0,221.7425,222.0283,221.3384,221.7622,14927.0
2024-02-12 12:00:00,224.84,225.61,224.84,225.44,5668.0,221.6045,222.3634,221.6045,222.1959,5668.0
2024-02-12 12:30:00,225.27,225.29,224.95,225.21,4679.0,222.0283,222.0481,221.7129,221.9692,4679.0
2024-02-12 13:00:00,225.23,225.68,225.21,225.25,9620.0,221.9889,222.4324,221.9692,222.0086,9620.0
2024-02-12 13:30:00,225.22,225.34,225.05,225.28,2495.0,221.9791,222.0973,221.8115,222.0382,2495.0
2024-02-12 14:00:00,225.43,225.48,224.77,224.78,5477.0,222.186,222.2353,221.5355,221.5454,5477.0
2024-02-12 14:30:00,224.69,225.09,224.68,224.83,7357.0,221.4567,221.8509,221.4468,221.5947,7357.0
2024-02-12 15:00:00,224.83,224.99,224.61,224.74,8111.0,221.5947,221.7524,221.3778,221.506,8111.0
2024-02-12 15:30:00,224.71,225.52,224.6,225.04,46325.0,221.4764,222.2747,221.368,221.8017,46325.0
2024-02-13 09:30:00,223.5,225.73,223.33,223.94,24194.0,220.2838,222.4817,220.1163,220.7175,24194.0
2024-02-13 10:00:00,223.84,224.01,223.01,223.54,11175.0,220.6189,220.7865,219.8009,220.3232,11175.0
2024-02-13 10:30:00,223.69,223.73,222.23,222.66,23467.0,220.4711,220.5105,219.0321,219.4559,23467.0
2024-02-13 11:00:00,222.62,224.78,222.54,224.62,9557.0,219.4165,221.5454,219.3376,221.3877,9557.0
2024-02-13 11:30:00,224.67,225.22,224.61,224.94,4581.0,221.437,221.9791,221.3778,221.7031,4581.0
2024-02-13 12:00:00,224.89,225.03,224.54,224.62,4253.0,221.6538,221.7918,221.3088,221.3877,4253.0
2024-02-13 12:30:00,224.64,224.82,224.37,224.4,5888.0,221.4074,221.5848,221.1413,221.1709,5888.0
2024-02-13 13:00:00,224.39,224.39,223.53,224.1,6354.0,221.161,221.161,220.3134,220.8752,6354.0
2024-02-13 13:30:00,223.96,224.11,223.87,224.11,9259.0,220.7372,220.885,220.6485,220.885,9259.0
2024-02-13 14:00:00,224.11,224.22,222.88,222.99,12076.0,220.885,220.9934,219.6727,219.7811,12076.0
2024-02-13 14:30:00,222.99,223.99,222.98,223.37,16780.0,219.7811,220.7668,219.7713,220.1557,16780.0
2024-02-13 15:00:00,223.43,223.44,223.04,223.27,17917.0,220.2148,220.2247,219.8304,220.0571,17917.0
2024-02-13 15:30:00,223.3,224.7,223.22,224.47,92021.0,220.0867,221.4665,220.0078,221.2399,92021.0
2024-02-14 09:30:00,224.82,226.45,223.74,224.51,7033.0,221.5848,223.1914,220.5204,221.2793,7033.0
2024-02-14 10:00:00,224.71,224.98,224.15,224.98,4488.0,221.4764,221.7425,220.9245,221.7425,4488.0
2024-02-14 10:30:00,224.55,224.94,224.12,224.22,4969.0,221.3187,221.7031,220.8949,220.9934,4969.0
2024-02-14 11:00:00,224.06,224.77,223.71,224.71,5640.0,220.8358,221.5355,220.4908,221.4764,5640.0
2024-02-14 11:30:00,224.88,225.62,224.88,225.37,4230.0,221.644,222.3733,221.644,222.1269,4230.0
2024-02-14 12:00:00,224.83,225.52,224.45,225.52,4117.0,221.5947,222.2747,221.2201,222.2747,4117.0
2024-02-14 12:30:00,225.58,226.1,225.55,226.1,2914.0,222.3339,222.8464,222.3043,222.8464,2914.0
2024-02-14 13:00:00,226.13,226.33,225.7,226.33,3806.0,222.876,223.0731,222.4522,223.0731,3806.0
2024-02-14 13:30:00,226.29,226.74,226.29,226.56,4061.0,223.0337,223.4772,223.0337,223.2998,4061.0
2024-02-14 14:00:00,226.45,226.74,225.87,226.74,5688.0,223.1914,223.4772,222.6197,223.4772,5688.0
2024-02-14 14:30:00,226.6,227.09,226.6,226.7,5055.0,223.3392,223.8222,223.3392,223.4378,5055.0
2024-02-14 15:00:00,226.85,227.51,226.67,227.32,7259.0,223.5856,224.2361,223.4082,224.0488,7259.0
2024-02-14 15:30:00,227.31,227.64,226.97,227.61,37224.0,224.039,224.3642,223.7039,224.3347,37224.0
2024-02-15 09:30:00,228.4,231.01,228.4,231.01,19781.0,225.1133,227.6857,225.1133,227.6857,19781.0
2024-02-15 10:00:00,231.01,231.7,229.09,229.11,24132.0,227.6857,228.3658,225.7934,225.8131,24132.0
2024-02-15 10:30:00,228.52,228.85,228.21,228.75,10159.0,225.2316,225.5568,224.926,225.4583,10159.0
2024-02-15 11:00:00,228.85,229.13,228.58,228.58,5103.0,225.5568,225.8328,225.2907,225.2907,5103.0
2024-02-15 11:30:00,228.69,229.53,228.63,229.52,5338.0,225.3991,226.227,225.34,226.2172,5338.0
2024-02-15 12:00:00,229.63,229.78,229.45,229.46,5990.0,226.3256,226.4734,226.1482,226.158,5990.0
2024-02-15 12:30:00,229.47,230.25,229.46,230.21,6500.0,226.1679,226.9367,226.158,226.8973,6500.0
2024-02-15 13:00:00,230.31,231.68,230.19,231.6,6639.0,226.9958,228.3461,226.8775,228.2673,6639.0
2024-02-15 13:30:00,231.74,232.34,231.52,232.33,10592.0,228.4052,228.9966,228.1884,228.9867,10592.0
2024-02-15 14:00:00,232.39,232.49,231.85,232.02,11053.0,229.0459,229.1444,228.5137,228.6812,11053.0
2024-02-15 14:30:00,231.92,232.39,231.79,232.2,9074.0,228.5826,229.0459,228.4545,228.8586,9074.0
2024-02-15 15:00:00,232.06,232.19,231.66,232.05,9258.0,228.7206,228.8488,228.3264,228.7108,9258.0
2024-02-15 15:30:00,232.03,233.48,231.99,232.98,50118.0,228.6911,230.1202,228.6516,229.6274,50118.0
2024-02-16 09:30:00,232.75,233.0,230.96,232.4,18950.0,229.4007,229.6471,227.6365,229.0557,18950.0
2024-02-16 10:00:00,231.91,233.89,231.91,233.89,13303.0,228.5728,230.5243,228.5728,230.5243,13303.0
2024-02-16 10:30:00,234.06,234.34,233.97,234.32,6243.0,230.6919,230.9678,230.6031,230.9481,6243.0
2024-02-16 11:00:00,234.32,234.42,233.98,234.34,8847.0,230.9481,231.0467,230.613,230.9678,8847.0
2024-02-16 11:30:00,234.36,235.17,234.29,234.68,12002.0,230.9875,231.7859,230.9185,231.3029,12002.0
2024-02-16 12:00:00,234.81,234.95,234.56,234.95,4381.0,231.4311,231.569,231.1847,231.569,4381.0
2024-02-16 12:30:00,235.22,235.22,234.81,234.98,7545.0,231.8352,231.8352,231.4311,231.5986,7545.0
2024-02-16 13:00:00,234.98,234.98,234.02,234.57,10618.0,231.5986,231.5986,230.6524,231.1945,10618.0
2024-02-16 13:30:00,234.83,234.95,233.96,234.08,11894.0,231.4508,231.569,230.5933,230.7116,11894.0
2024-02-16 14:00:00,234.1,234.26,233.71,233.96,18412.0,230.7313,230.889,230.3469,230.5933,18412.0
2024-02-16 14:30:00,233.75,233.78,232.29,232.31,9828.0,230.3863,230.4159,228.9473,228.967,9828.0
2024-02-16 15:00:00,232.27,232.39,231.78,232.26,16904.0,228.9276,229.0459,228.4447,228.9178,16904.0
2024-02-16 15:30:00,232.26,232.37,230.98,231.23,71754.0,228.9178,229.0262,227.6562,227.9026,71754.0
2024-02-20 09:30:00,231.51,231.99,227.8,230.09,16559.0,228.1785,228.6516,224.5219,226.779,16559.0
2024-02-20 10:00:00,230.04,230.04,228.84,229.31,12598.0,226.7297,226.7297,225.547,226.0102,12598.0
2024-02-20 10:30:00,229.11,229.76,228.99,229.49,4891.0,225.8131,226.4537,225.6948,226.1876,4891.0
2024-02-20 11:00:00,229.58,229.75,229.28,229.75,5314.0,226.2763,226.4439,225.9806,226.4439,5314.0
2024-02-20 11:30:00,229.77,230.25,229.69,230.08,5027.0,226.4636,226.9367,226.3847,226.7691,5027.0
2024-02-20 12:00:00,230.02,230.02,228.95,229.04,3014.0,226.71,226.71,225.6554,225.7441,3014.0
2024-02-20 12:30:00,229.0,229.35,228.85,229.24,6344.0,225.7047,226.0496,225.5568,225.9412,6344.0
2024-02-20 13:00:00,229.38,229.48,228.64,228.87,4379.0,226.0792,226.1778,225.3498,225.5765,4379.0
2024-02-20 13:30:00,228.9,229.32,228.75,229.19,3107.0,225.6061,226.0201,225.4583,225.8919,3107.0
2024-02-20 14:00:00,229.21,229.86,229.09,229.86,6021.0,225.9116,226.5523,225.7934,226.5523,6021.0
2024-02-20 14:30:00,229.88,229.97,229.57,229.96,5616.0,226.572,226.6607,226.2665,226.6509,5616.0
2024-02-20 15:00:00,229.99,229.99,229.29,229.29,6877.0,226.6804,226.6804,225.9905,225.9905,6877.0
2024-02-20 15:30:00,229.44,229.74,228.87,229.32,37058.0,226.1383,226.434,225.5765,226.0201,37058.0
2024-02-21 09:30:00,229.2,230.5,228.25,229.49,9216.0,225.9018,227.1831,224.9655,226.1876,9216.0
2024-02-21 10:00:00,229.77,230.27,229.52,229.68,6447.0,226.4636,226.9564,226.2172,226.3749,6447.0
2024-02-21 10:30:00,229.41,230.26,228.76,230.09,5998.0,226.1088,226.9465,225.4681,226.779,5998.0
2024-02-21 11:00:00,230.16,230.94,230.16,230.84,12878.0,226.848,227.6167,226.848,227.5182,12878.0
2024-02-21 11:30:00,230.79,231.83,230.79,231.72,6359.0,227.4689,228.4939,227.4689,228.3855,6359.0
2024-02-21 12:00:00,231.63,232.29,231.15,232.19,7263.0,228.2968,228.9473,227.8237,228.8488,7263.0
2024-02-21 12:30:00,232.21,232.75,232.18,232.72,6352.0,228.8685,229.4007,228.8389,229.3711,6352.0
2024-02-21 13:00:00,232.68,232.79,232.45,232.45,3616.0,229.3317,229.4401,229.105,229.105,3616.0
2024-02-21 13:30:00,232.6,232.88,232.54,232.57,5798.0,229.2529,229.5288,229.1937,229.2233,5798.0
2024-02-21 14:00:00,232.36,232.68,231.69,232.07,12212.0,229.0163,229.3317,228.356,228.7305,12212.0
2024-02-21 14:30:00,232.19,232.19,231.68,231.87,5187.0,228.8488,228.8488,228.3461,228.5334,5187.0
2024-02-21 15:00:00,231.73,231.91,231.27,231.81,13623.0,228.3954,228.5728,227.942,228.4742,13623.0
2024-02-21 15:30:00,231.88,233.45,231.77,232.85,41945.0,228.5432,230.0906,228.4348,229.4993,41945.0
2024-02-22 09:30:00,233.15,234.1,231.04,233.67,11647.0,230.3012,231.2396,228.217,230.8149,11647.0
2024-02-22 10:00:00,233.79,233.82,232.62,233.7,6800.0,230.9334,230.963,229.7777,230.8445,6800.0
2024-02-22 10:30:00,233.7,233.87,233.22,233.67,5037.0,230.8445,231.0124,230.3704,230.8149,5037.0
2024-02-22 11:00:00,233.39,233.62,233.26,233.39,2389.0,230.5383,230.7655,230.4099,230.5383,2389.0
2024-02-22 11:30:00,233.4,233.49,232.82,232.97,12897.0,230.5482,230.6371,229.9752,230.1234,12897.0
2024-02-22 12:00:00,232.97,233.37,232.97,233.03,3334.0,230.1234,230.5185,230.1234,230.1827,3334.0
2024-02-22 12:30:00,233.29,233.55,233.09,233.3,6500.0,230.4395,230.6963,230.2419,230.4494,6500.0
2024-02-22 13:00:00,233.25,234.6,233.25,234.59,4771.0,230.4,231.7335,230.4,231.7236,4771.0
2024-02-22 13:30:00,234.72,235.0,234.63,234.74,4557.0,231.852,232.1286,231.7631,231.8718,4557.0
2024-02-22 14:00:00,234.91,235.78,234.9,235.78,9123.0,232.0397,232.8991,232.0298,232.8991,9123.0
2024-02-22 14:30:00,235.77,236.21,235.5,236.09,20816.0,232.8892,233.3238,232.6225,233.2053,20816.0
2024-02-22 15:00:00,236.06,236.35,235.87,236.24,15677.0,233.1757,233.4621,232.988,233.3535,15677.0
2024-02-22 15:30:00,236.2,236.4,235.5,236.04,34338.0,233.3139,233.5115,232.6225,233.1559,34338.0
2024-02-23 09:30:00,236.85,238.51,235.49,236.39,24801.0,233.956,235.5957,232.6126,233.5016,24801.0
2024-02-23 10:00:00,236.24,237.08,235.97,236.82,9162.0,233.3535,234.1832,233.0868,233.9264,9162.0
2024-02-23 10:30:00,236.87,236.97,235.78,236.16,4914.0,233.9758,234.0745,232.8991,233.2744,4914.0
2024-02-23 11:00:00,236.19,236.19,235.15,235.52,5077.0,233.3041,233.3041,232.2768,232.6423,5077.0
2024-02-23 11:30:00,235.55,236.02,234.72,234.72,5791.0,232.6719,233.1361,231.852,231.852,5791.0
2024-02-23 12:00:00,234.73,235.73,234.73,235.7,7372.0,231.8619,232.8497,231.8619,232.8201,7372.0
2024-02-23 12:30:00,235.69,236.36,235.65,236.11,3166.0,232.8102,233.472,232.7707,233.225,3166.0
2024-02-23 13:00:00,235.96,236.22,235.96,236.13,4621.0,233.0769,233.3337,233.0769,233.2448,4621.0
2024-02-23 13:30:00,236.45,236.69,236.14,236.54,3971.0,233.5609,233.798,233.2547,233.6498,3971.0
2024-02-23 14:00:00,236.47,236.5,236.01,236.25,6160.0,233.5806,233.6103,233.1263,233.3633,6160.0
2024-02-23 14:30:00,236.41,236.45,236.16,236.4,5445.0,233.5214,233.5609,233.2744,233.5115,5445.0
2024-02-23 15:00:00,236.32,236.77,236.19,236.19,10094.0,233.4325,233.877,233.3041,233.3041,10094.0
2024-02-23 15:30:00,236.04,236.17,235.66,235.82,24649.0,233.1559,233.2843,232.7805,232.9386,24649.0
2024-02-26 09:30:00,235.21,235.46,235.03,235.39,6673.0,232.336,232.583,232.1582,232.5138,6673.0
2024-02-26 10:00:00,235.39,235.39,233.97,234.03,2883.0,232.5138,232.5138,231.1112,231.1705,2883.0
2024-02-26 10:30:00,234.41,234.7,233.87,234.13,3127.0,231.5458,231.8323,231.0124,231.2692,3127.0
2024-02-26 11:00:00,234.08,234.28,233.84,233.84,2916.0,231.2198,231.4174,230.9828,230.9828,2916.0
2024-02-26 11:30:00,233.58,233.75,233.26,233.56,4266.0,230.726,230.8939,230.4099,230.7062,4266.0
2024-02-26 12:00:00,233.47,233.72,233.28,233.72,2760.0,230.6173,230.8642,230.4296,230.8642,2760.0
2024-02-26 12:30:00,233.67,233.67,233.19,233.33,1368.0,230.8149,230.8149,230.3407,230.479,1368.0
2024-02-26 13:00:00,233.3,233.33,232.99,233.02,2679.0,230.4494,230.479,230.1432,230.1728,2679.0
2024-02-26 13:30:00,232.92,233.29,232.79,232.92,1594.0,230.074,230.4395,229.9456,230.074,1594.0
2024-02-26 14:00:00,232.95,233.33,232.92,233.33,3058.0,230.1037,230.479,230.074,230.479,3058.0
2024-02-26 14:30:00,233.56,233.57,233.14,233.43,4437.0,230.7062,230.7161,230.2913,230.5778,4437.0
2024-02-26 15:00:00,233.56,233.93,233.4,233.76,6509.0,230.7062,231.0717,230.5482,230.9038,6509.0
2024-02-26 15:30:00,233.76,234.44,233.41,233.83,16577.0,230.9038,231.5754,230.558,230.9729,16577.0
2024-02-27 09:30:00,233.58,233.82,232.16,232.73,13351.0,230.726,230.963,229.3233,229.8863,13351.0
2024-02-27 10:00:00,233.1,233.11,231.58,231.8,5708.0,230.2518,230.2617,228.7504,228.9677,5708.0
2024-02-27 10:30:00,231.84,232.33,231.81,232.32,3864.0,229.0072,229.4912,228.9776,229.4814,3864.0
2024-02-27 11:00:00,232.5,232.5,232.04,232.21,2310.0,229.6592,229.6592,229.2048,229.3727,2310.0
2024-02-27 11:30:00,232.24,232.44,231.59,232.12,5896.0,229.4023,229.5999,228.7603,229.2838,5896.0
2024-02-27 12:00:00,232.22,232.85,232.11,232.56,11349.0,229.3826,230.0049,229.2739,229.7184,11349.0
2024-02-27 12:30:00,232.67,232.67,232.07,232.08,3341.0,229.8271,229.8271,229.2344,229.2443,3341.0
2024-02-27 13:00:00,232.09,232.11,231.71,231.82,4644.0,229.2542,229.2739,228.8788,228.9875,4644.0
2024-02-27 13:30:00,231.99,232.41,231.98,232.34,2780.0,229.1554,229.5703,229.1455,229.5011,2780.0
2024-02-27 14:00:00,232.34,232.35,231.83,231.84,2581.0,229.5011,229.511,228.9973,229.0072,2581.0
2024-02-27 14:30:00,232.05,232.05,231.18,231.75,5448.0,229.2147,229.2147,228.3553,228.9183,5448.0
2024-02-27 15:00:00,231.8,232.64,231.8,232.47,4400.0,228.9677,229.7974,228.9677,229.6295,4400.0
2024-02-27 15:30:00,232.31,232.62,231.76,232.42,30561.0,229.4715,229.7777,228.9282,229.5801,30561.0
2024-02-28 09:30:00,232.52,232.52,230.15,231.18,9878.0,229.6789,229.6789,227.3379,228.3553,9878.0
2024-02-28 10:00:00,231.39,231.39,230.34,230.35,5889.0,228.5627,228.5627,227.5255,227.5354,5889.0
2024-02-28 10:30:00,230.51,232.54,230.51,232.44,4375.0,227.6935,229.6987,227.6935,229.5999,4375.0
2024-02-28 11:00:00,232.55,232.65,232.13,232.38,4420.0,229.7085,229.8073,229.2937,229.5406,4420.0
2024-02-28 11:30:00,232.58,232.75,231.92,232.56,2411.0,229.7382,229.9061,229.0862,229.7184,2411.0
2024-02-28 12:00:00,232.51,232.64,232.13,232.21,4148.0,229.669,229.7974,229.2937,229.3727,4148.0
2024-02-28 12:30:00,232.13,232.21,231.89,231.97,2397.0,229.2937,229.3727,229.0566,229.1356,2397.0
2024-02-28 13:00:00,232.03,232.32,231.84,232.31,4242.0,229.1949,229.4814,229.0072,229.4715,4242.0
2024-02-28 13:30:00,232.5,232.63,232.35,232.39,2443.0,229.6592,229.7876,229.511,229.5505,2443.0
2024-02-28 14:00:00,232.33,232.71,232.18,232.47,3577.0,229.4912,229.8666,229.3431,229.6295,3577.0
2024-02-28 14:30:00,232.33,232.66,231.95,232.1,17680.0,229.4912,229.8172,229.1159,229.264,17680.0
2024-02-28 15:00:00,232.04,232.33,231.64,231.89,5427.0,229.2048,229.4912,228.8097,229.0566,5427.0
2024-02-28 15:30:00,231.83,232.24,231.13,231.24,39545.0,228.9973,229.4023,228.3059,228.4145,39545.0
2024-02-29 09:30:00,231.88,231.88,229.76,229.76,4593.0,229.0467,229.0467,226.9526,226.9526,4593.0
2024-02-29 10:00:00,230.2,230.21,229.27,229.7,10277.0,227.3873,227.3971,226.4686,226.8934,10277.0
2024-02-29 10:30:00,229.87,231.63,229.87,231.62,10742.0,227.0613,228.7998,227.0613,228.7899,10742.0
2024-02-29 11:00:00,231.41,232.05,231.14,231.65,14942.0,228.5825,229.2147,228.3158,228.8195,14942.0
2024-02-29 11:30:00,231.6,231.85,231.5,231.56,6154.0,228.7701,229.0171,228.6714,228.7306,6154.0
2024-02-29 12:00:00,231.66,231.7,230.92,231.42,7765.0,228.8294,228.8689,228.0985,228.5923,7765.0
2024-02-29 12:30:00,231.42,231.94,231.36,231.64,5657.0,228.5923,229.106,228.5331,228.8097,5657.0
2024-02-29 13:00:00,231.68,231.83,231.59,231.77,3646.0,228.8492,228.9973,228.7603,228.9381,3646.0
2024-02-29 13:30:00,231.9,232.38,231.85,232.09,4325.0,229.0665,229.5406,229.0171,229.2542,4325.0
2024-02-29 14:00:00,232.06,232.39,231.76,231.81,9532.0,229.2245,229.5505,228.9282,228.9776,9532.0
2024-02-29 14:30:00,231.91,231.92,231.62,231.89,6146.0,229.0764,229.0862,228.7899,229.0566,6146.0
2024-02-29 15:00:00,231.9,232.31,231.55,232.1,15264.0,229.0665,229.4715,228.7208,229.264,15264.0
2024-02-29 15:30:00,232.18,233.5,232.17,232.64,99445.0,229.3431,230.6469,229.3332,229.7974,99445.0
2024-03-01 09:30:00,233.44,233.57,232.0,233.15,23812.0,230.5877,230.7161,229.1653,230.3012,23812.0
2024-03-01 10:00:00,233.66,233.8,232.67,233.8,12661.0,230.805,230.9433,229.8271,230.9433,12661.0
2024-03-01 10:30:00,233.99,234.14,233.27,233.41,8621.0,231.1309,231.2791,230.4197,230.558,8621.0
2024-03-01 11:00:00,233.58,234.2,233.45,233.96,12635.0,230.726,231.3384,230.5975,231.1013,12635.0
2024-03-01 11:30:00,233.97,234.7,233.66,234.34,10948.0,231.1112,231.8323,230.805,231.4767,10948.0
2024-03-01 12:00:00,234.45,234.88,234.36,234.65,3841.0,231.5853,232.0101,231.4964,231.7829,3841.0
2024-03-01 12:30:00,234.5,234.54,233.97,234.0,3427.0,231.6347,231.6742,231.1112,231.1408,3427.0
2024-03-01 13:00:00,234.0,234.09,233.56,233.56,6114.0,231.1408,231.2297,230.7062,230.7062,6114.0
2024-03-01 13:30:00,233.36,233.37,233.01,233.16,20120.0,230.5086,230.5185,230.1629,230.3111,20120.0
2024-03-01 14:00:00,233.27,233.66,232.95,232.96,8543.0,230.4197,230.805,230.1037,230.1135,8543.0
2024-03-01 14:30:00,233.01,233.01,232.3,232.68,23127.0,230.1629,230.1629,229.4616,229.837,23127.0
2024-03-01 15:00:00,232.73,232.76,232.04,232.15,4663.0,229.8863,229.916,229.2048,229.3134,4663.0
2024-03-01 15:30:00,232.26,233.12,232.22,232.63,24925.0,229.4221,230.2716,229.3826,229.7876,24925.0
2024-03-04 09:30:00,232.28,233.74,231.13,233.74,16259.0,229.4418,230.884,228.3059,230.884,16259.0
2024-03-04 10:00:00,233.73,234.09,232.53,232.59,4195.0,230.8741,231.2297,229.6888,229.7481,4195.0
2024-03-04 10:30:00,232.73,232.87,232.47,232.71,2500.0,229.8863,230.0246,229.6295,229.8666,2500.0
2024-03-04 11:00:00,232.67,233.0,232.67,232.72,5145.0,229.8271,230.153,229.8271,229.8765,5145.0
2024-03-04 11:30:00,233.13,233.31,232.86,233.22,3248.0,230.2815,230.4593,230.0148,230.3704,3248.0
2024-03-04 12:00:00,233.18,233.38,233.08,233.15,5001.0,230.3308,230.5284,230.2321,230.3012,5001.0
2024-03-04 12:30:00,233.15,233.55,233.07,233.55,2287.0,230.3012,230.6963,230.2222,230.6963,2287.0
2024-03-04 13:00:00,233.55,233.63,233.37,233.38,3027.0,230.6963,230.7753,230.5185,230.5284,3027.0
2024-03-04 13:30:00,233.38,233.38,232.87,232.91,2259.0,230.5284,230.5284,230.0246,230.0641,2259.0
2024-03-04 14:00:00,232.81,233.04,232.44,232.58,7572.0,229.9654,230.1926,229.5999,229.7382,7572.0
2024-03-04 14:30:00,232.69,233.44,232.61,233.38,10388.0,229.8468,230.5877,229.7678,230.5284,10388.0
2024-03-04 15:00:00,233.4,233.54,233.08,233.19,5217.0,230.5482,230.6864,230.2321,230.3407,5217.0
2024-03-04 15:30:00,233.27,233.47,232.73,233.26,37946.0,230.4197,230.6173,229.8863,230.4099,37946.0
2024-03-05 09:30:00,233.48,234.38,232.29,233.23,14849.0,230.6272,231.5162,229.4517,230.3802,14849.0
2024-03-05 10:00:00,233.19,233.55,232.17,232.28,13470.0,230.3407,230.6963,229.3332,229.4418,13470.0
2024-03-05 10:30:00,232.26,232.38,231.68,231.97,4926.0,229.4221,229.5406,228.8492,229.1356,4926.0
2024-03-05 11:00:00,231.67,231.67,230.69,230.76,2426.0,228.8393,228.8393,227.8713,227.9404,2426.0
2024-03-05 11:30:00,230.97,231.03,230.42,231.0,4224.0,228.1478,228.2071,227.6046,228.1775,4224.0
2024-03-05 12:00:00,231.03,231.16,230.61,230.65,3813.0,228.2071,228.3355,227.7922,227.8318,3813.0
2024-03-05 12:30:00,230.65,230.65,229.65,229.74,5026.0,227.8318,227.8318,226.844,226.9329,5026.0
2024-03-05 13:00:00,229.69,229.93,229.3,229.93,2716.0,226.8835,227.1206,226.4983,227.1206,2716.0
2024-03-05 13:30:00,229.79,230.01,228.65,228.71,10729.0,226.9823,227.1996,225.8562,225.9155,10729.0
2024-03-05 14:00:00,228.72,229.15,228.65,229.14,5267.0,225.9253,226.3501,225.8562,226.3402,5267.0
2024-03-05 14:30:00,229.13,229.13,228.45,228.6,3074.0,226.3303,226.3303,225.6586,225.8068,3074.0
2024-03-05 15:00:00,228.52,228.77,228.06,228.06,3359.0,225.7278,225.9747,225.2734,225.2734,3359.0
2024-03-05 15:30:00,228.0,228.52,227.83,228.43,15942.0,225.2141,225.7278,225.0462,225.6389,15942.0
2024-03-06 09:30:00,228.48,229.72,227.76,229.72,22474.0,225.6883,226.9131,224.9771,226.9131,22474.0
2024-03-06 10:00:00,229.73,230.05,229.23,229.7,15506.0,226.923,227.2391,226.4291,226.8934,15506.0
2024-03-06 10:30:00,229.49,230.51,229.49,229.96,5210.0,226.6859,227.6935,226.6859,227.1502,5210.0
2024-03-06 11:00:00,229.96,230.47,229.96,230.21,7580.0,227.1502,227.654,227.1502,227.3971,7580.0
2024-03-06 11:30:00,230.32,230.44,229.84,230.3,2417.0,227.5058,227.6243,227.0317,227.486,2417.0
2024-03-06 12:00:00,230.06,230.49,230.04,230.49,4870.0,227.249,227.6737,227.2292,227.6737,4870.0
2024-03-06 12:30:00,230.33,230.44,230.26,230.26,1903.0,227.5157,227.6243,227.4465,227.4465,1903.0
2024-03-06 13:00:00,230.18,230.27,229.92,229.92,3612.0,227.3675,227.4564,227.1107,227.1107,3612.0
2024-03-06 13:30:00,230.06,230.12,228.68,229.16,6685.0,227.249,227.3082,225.8858,226.36,6685.0
2024-03-06 14:00:00,229.03,229.38,228.95,229.35,5885.0,226.2316,226.5773,226.1525,226.5476,5885.0
2024-03-06 14:30:00,229.2,229.47,229.01,229.19,4784.0,226.3995,226.6662,226.2118,226.3896,4784.0
2024-03-06 15:00:00,229.36,229.36,228.82,229.12,6233.0,226.5575,226.5575,226.0241,226.3205,6233.0
2024-03-06 15:30:00,229.24,229.28,228.16,229.02,26600.0,226.439,226.4785,225.3722,226.2217,26600.0
2024-03-07 09:30:00,230.87,231.58,229.97,231.35,8867.0,228.0491,228.7504,227.1601,228.5232,8867.0
2024-03-07 10:00:00,230.93,232.81,230.43,232.4,10542.0,228.1083,229.9654,227.6144,229.5604,10542.0
2024-03-07 10:30:00,232.21,232.52,231.77,231.89,5122.0,229.3727,229.6789,228.9381,229.0566,5122.0
2024-03-07 11:00:00,232.03,232.24,231.34,231.71,6232.0,229.1949,229.4023,228.5133,228.8788,6232.0
2024-03-07 11:30:00,231.59,231.81,231.46,231.77,4638.0,228.7603,228.9776,228.6319,228.9381,4638.0
2024-03-07 12:00:00,231.87,232.53,231.68,232.21,6206.0,229.0368,229.6888,228.8492,229.3727,6206.0
2024-03-07 12:30:00,232.19,232.21,231.52,232.18,9579.0,229.3529,229.3727,228.6911,229.3431,9579.0
2024-03-07 13:00:00,232.49,232.79,232.27,232.52,6783.0,229.6493,229.9456,229.432,229.6789,6783.0
2024-03-07 13:30:00,232.41,233.59,232.36,233.29,7603.0,229.5703,230.7358,229.5209,230.4395,7603.0
2024-03-07 14:00:00,233.3,233.3,232.36,232.52,22407.0,230.4494,230.4494,229.5209,229.6789,22407.0
2024-03-07 14:30:00,232.66,232.83,231.88,232.3,8971.0,229.8172,229.9851,229.0467,229.4616,8971.0
2024-03-07 15:00:00,232.31,232.31,231.91,232.29,12023.0,229.4715,229.4715,229.0764,229.4517,12023.0
2024-03-07 15:30:00,232.34,233.5,232.32,233.02,52544.0,229.5011,230.6469,229.4814,230.1728,52544.0
2024-03-08 09:30:00,231.92,235.04,231.92,234.27,4442.0,229.0862,232.1681,229.0862,231.4075,4442.0
2024-03-08 10:00:00,234.17,234.17,233.51,233.74,5788.0,231.3087,231.3087,230.6568,230.884,5788.0
2024-03-08 10:30:00,233.51,234.1,233.47,233.51,7237.0,230.6568,231.2396,230.6173,230.6568,7237.0
2024-03-08 11:00:00,233.62,234.16,233.28,233.78,8393.0,230.7655,231.2989,230.4296,230.9235,8393.0
2024-03-08 11:30:00,233.94,233.97,233.51,233.63,14589.0,231.0816,231.1112,230.6568,230.7753,14589.0
2024-03-08 12:00:00,233.77,233.82,233.4,233.41,7145.0,230.9136,230.963,230.5482,230.558,7145.0
2024-03-08 12:30:00,233.39,234.2,233.37,234.2,6863.0,230.5383,231.3384,230.5185,231.3384,6863.0
2024-03-08 13:00:00,233.72,233.87,233.63,233.64,1333.0,230.8642,231.0124,230.7753,230.7852,1333.0
2024-03-08 13:30:00,233.63,233.68,232.82,233.06,9546.0,230.7753,230.8247,229.9752,230.2123,9546.0
2024-03-08 14:00:00,233.01,233.98,233.0,233.78,3436.0,230.1629,231.1211,230.153,230.9235,3436.0
2024-03-08 14:30:00,233.9,234.35,233.82,234.08,2848.0,231.042,231.4865,230.963,231.2198,2848.0
2024-03-08 15:00:00,234.1,234.17,233.22,233.23,10828.0,231.2396,231.3087,230.3704,230.3802,10828.0
2024-03-08 15:30:00,233.26,233.92,233.25,233.7,32654.0,230.4099,231.0618,230.4,230.8445,32654.0
2024-03-11 09:30:00,233.46,234.15,231.12,232.68,5269.0,230.6074,231.289,228.296,229.837,5269.0
2024-03-11 10:00:00,232.68,232.88,231.58,232.28,21342.0,229.837,230.0345,228.7504,229.4418,21342.0
2024-03-11 10:30:00,232.23,234.27,232.22,234.27,11064.0,229.3925,231.4075,229.3826,231.4075,11064.0
2024-03-11 11:00:00,234.27,234.55,233.32,233.69,9234.0,231.4075,231.6841,230.4691,230.8346,9234.0
2024-03-11 11:30:00,233.68,233.93,233.18,233.8,8459.0,230.8247,231.0717,230.3308,230.9433,8459.0
2024-03-11 12:00:00,233.8,233.84,233.28,233.68,16460.0,230.9433,230.9828,230.4296,230.8247,16460.0
2024-03-11 12:30:00,233.77,234.03,233.63,233.79,5209.0,230.9136,231.1705,230.7753,230.9334,5209.0
2024-03-11 13:00:00,233.7,234.13,233.62,234.12,5406.0,230.8445,231.2692,230.7655,231.2594,5406.0
2024-03-11 13:30:00,234.24,234.3,233.65,233.89,3424.0,231.3779,231.4372,230.7951,231.0322,3424.0
2024-03-11 14:00:00,233.94,234.06,233.6,233.83,4812.0,231.0816,231.2001,230.7457,230.9729,4812.0
2024-03-11 14:30:00,233.86,234.08,233.75,233.76,2900.0,231.0025,231.2198,230.8939,230.9038,2900.0
2024-03-11 15:00:00,233.88,233.94,233.62,233.77,5613.0,231.0223,231.0816,230.7655,230.9136,5613.0
2024-03-11 15:30:00,233.72,233.89,233.3,233.84,49076.0,230.8642,231.0322,230.4494,230.9828,49076.0
2024-03-12 09:30:00,233.49,233.9,232.6,233.87,12452.0,230.6371,231.042,229.7579,231.0124,12452.0
2024-03-12 10:00:00,233.83,234.48,233.46,234.09,15055.0,230.9729,231.615,230.6074,231.2297,15055.0
2024-03-12 10:30:00,234.25,234.8,233.83,233.84,5363.0,231.3878,231.931,230.9729,230.9828,5363.0
2024-03-12 11:00:00,234.11,234.32,233.54,233.6,4700.0,231.2495,231.4569,230.6864,230.7457,4700.0
2024-03-12 11:30:00,233.74,234.33,233.57,233.65,16319.0,230.884,231.4668,230.7161,230.7951,16319.0
2024-03-12 12:00:00,233.72,233.85,233.42,233.69,6887.0,230.8642,230.9927,230.5679,230.8346,6887.0
2024-03-12 12:30:00,233.73,233.91,233.5,233.7,6948.0,230.8741,231.0519,230.6469,230.8445,6948.0
2024-03-12 13:00:00,233.87,234.17,233.58,234.17,6374.0,231.0124,231.3087,230.726,231.3087,6374.0
2024-03-12 13:30:00,234.2,234.71,234.2,234.61,10885.0,231.3384,231.8421,231.3384,231.7434,10885.0
2024-03-12 14:00:00,234.52,234.79,234.39,234.79,10573.0,231.6545,231.9212,231.5261,231.9212,10573.0
2024-03-12 14:30:00,234.71,234.85,234.32,234.43,5477.0,231.8421,231.9804,231.4569,231.5656,5477.0
2024-03-12 15:00:00,234.44,234.77,234.44,234.6,3902.0,231.5754,231.9014,231.5754,231.7335,3902.0
2024-03-12 15:30:00,234.6,234.6,233.53,233.8,37859.0,231.7335,231.7335,230.6766,230.9433,37859.0
2024-03-13 09:30:00,234.47,234.68,233.15,233.54,8792.0,231.6051,231.8125,230.3012,230.6864,8792.0
2024-03-13 10:00:00,233.34,233.93,233.27,233.72,6465.0,230.4889,231.0717,230.4197,230.8642,6465.0
2024-03-13 10:30:00,233.63,233.9,233.52,233.76,13581.0,230.7753,231.042,230.6667,230.9038,13581.0
2024-03-13 11:00:00,233.74,233.96,233.74,233.83,11652.0,230.884,231.1013,230.884,230.9729,11652.0
2024-03-13 11:30:00,233.82,233.82,232.98,232.99,9980.0,230.963,230.963,230.1333,230.1432,9980.0
2024-03-13 12:00:00,233.06,233.41,232.91,233.36,6340.0,230.2123,230.558,230.0641,230.5086,6340.0
2024-03-13 12:30:00,233.36,233.52,232.93,233.36,12057.0,230.5086,230.6667,230.0839,230.5086,12057.0
2024-03-13 13:00:00,233.31,233.83,233.26,233.8,6177.0,230.4593,230.9729,230.4099,230.9433,6177.0
2024-03-13 13:30:00,233.83,233.92,233.5,233.58,7269.0,230.9729,231.0618,230.6469,230.726,7269.0
2024-03-13 14:00:00,233.58,233.76,233.55,233.66,6113.0,230.726,230.9038,230.6963,230.805,6113.0
2024-03-13 14:30:00,233.65,233.82,233.53,233.62,3782.0,230.7951,230.963,230.6766,230.7655,3782.0
2024-03-13 15:00:00,233.63,233.76,233.02,233.4,16974.0,230.7753,230.9038,230.1728,230.5482,16974.0
2024-03-13 15:30:00,233.34,233.8,233.12,233.79,47690.0,230.4889,230.9433,230.2716,230.9334,47690.0
2024-03-14 09:30:00,232.33,232.94,231.62,232.81,8668.0,229.4912,230.0938,228.7899,229.9654,8668.0
2024-03-14 10:00:00,232.81,232.83,230.99,231.08,6485.0,229.9654,229.9851,228.1676,228.2565,6485.0
2024-03-14 10:30:00,231.26,231.34,230.88,231.06,4382.0,228.4343,228.5133,228.0589,228.2367,4382.0
2024-03-14 11:00:00,231.15,231.32,230.75,231.18,5098.0,228.3256,228.4936,227.9305,228.3553,5098.0
2024-03-14 11:30:00,231.2,231.52,230.89,231.39,12903.0,228.375,228.6911,228.0688,228.5627,12903.0
2024-03-14 12:00:00,231.37,231.75,231.05,231.7,1348.0,228.543,228.9183,228.2269,228.8689,1348.0
2024-03-14 12:30:00,231.4,231.4,231.03,231.03,1401.0,228.5726,228.5726,228.2071,228.2071,1401.0
2024-03-14 13:00:00,230.95,231.7,230.95,231.03,1575.0,228.1281,228.8689,228.1281,228.2071,1575.0
2024-03-14 13:30:00,230.99,231.34,230.97,231.21,2953.0,228.1676,228.5133,228.1478,228.3849,2953.0
2024-03-14 14:00:00,231.29,231.87,231.08,231.87,8131.0,228.4639,229.0368,228.2565,229.0368,8131.0
2024-03-14 14:30:00,231.67,231.67,231.02,231.08,3778.0,228.8393,228.8393,228.1972,228.2565,3778.0
2024-03-14 15:00:00,231.08,231.09,230.71,230.9,8669.0,228.2565,228.2664,227.891,228.0787,8669.0
2024-03-14 15:30:00,230.83,231.95,230.51,231.55,30140.0,228.0096,229.1159,227.6935,228.7208,30140.0
2024-03-15 09:30:00,226.92,230.3,226.92,229.91,54621.0,224.1473,227.486,224.1473,227.1008,54621.0
2024-03-15 10:00:00,230.12,231.52,230.12,231.21,5741.0,227.3082,228.6911,227.3082,228.3849,5741.0
2024-03-15 10:30:00,231.0,231.98,230.83,231.98,3994.0,228.1775,229.1455,228.0096,229.1455,3994.0
2024-03-15 11:00:00,231.92,231.92,231.06,231.43,2815.0,229.0862,229.0862,228.2367,228.6022,2815.0
2024-03-15 11:30:00,231.31,231.73,230.54,230.58,1973.0,228.4837,228.8986,227.7231,227.7626,1973.0
2024-03-15 12:00:00,230.81,231.09,230.54,230.55,4479.0,227.9898,228.2664,227.7231,227.733,4479.0
2024-03-15 12:30:00,230.44,230.82,229.78,230.09,6566.0,227.6243,227.9997,226.9724,227.2786,6566.0
2024-03-15 13:00:00,230.09,230.68,229.96,230.57,3361.0,227.2786,227.8614,227.1502,227.7527,3361.0
2024-03-15 13:30:00,230.52,230.64,230.07,230.64,4446.0,227.7033,227.8219,227.2588,227.8219,4446.0
2024-03-15 14:00:00,230.65,230.7,229.29,229.39,8402.0,227.8318,227.8811,226.4884,226.5872,8402.0
2024-03-15 14:30:00,229.39,230.23,229.39,230.1,10336.0,226.5872,227.4169,226.5872,227.2885,10336.0
2024-03-15 15:00:00,229.86,230.91,229.43,230.69,12814.0,227.0514,228.0886,226.6267,227.8713,12814.0
2024-03-15 15:30:00,230.54,230.66,229.1,230.1,41890.0,227.7231,227.8416,226.3007,227.2885,41890.0
2024-03-18 09:30:00,231.66,232.56,230.14,231.69,5423.0,228.8294,229.7184,227.328,228.859,5423.0
2024-03-18 10:00:00,232.24,232.24,230.67,230.94,3761.0,229.4023,229.4023,227.8515,228.1182,3761.0
2024-03-18 10:30:00,230.96,231.02,230.52,230.91,4816.0,228.138,228.1972,227.7033,228.0886,4816.0
2024-03-18 11:00:00,230.73,231.2,230.65,231.2,1785.0,227.9108,228.375,227.8318,228.375,1785.0
2024-03-18 11:30:00,231.21,231.39,231.01,231.15,1487.0,228.3849,228.5627,228.1874,228.3256,1487.0
2024-03-18 12:00:00,231.19,231.45,230.86,231.45,4496.0,228.3652,228.622,228.0392,228.622,4496.0
2024-03-18 12:30:00,231.53,231.53,231.09,231.19,4242.0,228.701,228.701,228.2664,228.3652,4242.0
2024-03-18 13:00:00,231.27,231.33,231.01,231.2,4090.0,228.4442,228.5034,228.1874,228.375,4090.0
2024-03-18 13:30:00,231.2,231.33,231.19,231.33,2251.0,228.375,228.5034,228.3652,228.5034,2251.0
2024-03-18 14:00:00,231.75,231.75,231.19,231.42,3798.0,228.9183,228.9183,228.3652,228.5923,3798.0
2024-03-18 14:30:00,231.2,231.26,230.84,230.84,4121.0,228.375,228.4343,228.0194,228.0194,4121.0
2024-03-18 15:00:00,230.65,231.21,230.65,230.68,5987.0,227.8318,228.3849,227.8318,227.8614,5987.0
2024-03-18 15:30:00,230.68,230.69,229.83,229.99,41843.0,227.8614,227.8713,227.0218,227.1798,41843.0
2024-03-19 09:30:00,230.75,231.55,229.65,231.29,4411.0,227.9305,228.7208,226.844,228.4639,4411.0
2024-03-19 10:00:00,230.41,230.7,229.9,230.21,8472.0,227.5947,227.8811,227.0909,227.3971,8472.0
2024-03-19 10:30:00,230.21,230.21,229.38,229.7,1202.0,227.3971,227.3971,226.5773,226.8934,1202.0
2024-03-19 11:00:00,229.63,229.63,229.1,229.18,1819.0,226.8242,226.8242,226.3007,226.3797,1819.0
2024-03-19 11:30:00,229.46,229.61,229.23,229.42,3690.0,226.6563,226.8045,226.4291,226.6168,3690.0
2024-03-19 12:00:00,229.24,229.83,229.24,229.76,1359.0,226.439,227.0218,226.439,226.9526,1359.0
2024-03-19 12:30:00,229.78,230.23,229.78,230.07,1960.0,226.9724,227.4169,226.9724,227.2588,1960.0
2024-03-19 13:00:00,230.31,230.41,229.94,230.18,2509.0,227.4959,227.5947,227.1304,227.3675,2509.0
2024-03-19 13:30:00,230.2,230.3,230.07,230.13,1255.0,227.3873,227.486,227.2588,227.3181,1255.0
2024-03-19 14:00:00,230.19,230.21,229.86,230.21,2271.0,227.3774,227.3971,227.0514,227.3971,2271.0
2024-03-19 14:30:00,230.35,230.38,229.77,230.02,5983.0,227.5354,227.5651,226.9625,227.2095,5983.0
2024-03-19 15:00:00,230.19,230.19,229.75,229.77,2528.0,227.3774,227.3774,226.9428,226.9625,2528.0
2024-03-19 15:30:00,229.91,230.61,229.91,230.14,14728.0,227.1008,227.7922,227.1008,227.328,14728.0
2024-03-20 09:30:00,229.81,231.19,229.81,230.41,4144.0,227.002,228.3652,227.002,227.5947,4144.0
2024-03-20 10:00:00,230.54,230.89,230.03,230.35,3550.0,227.7231,228.0688,227.2193,227.5354,3550.0
2024-03-20 10:30:00,230.61,231.35,230.23,231.25,5827.0,227.7922,228.5232,227.4169,228.4244,5827.0
2024-03-20 11:00:00,230.99,233.29,230.99,231.97,32093.0,228.1676,230.4395,228.1676,229.1356,32093.0
2024-03-20 11:30:00,231.93,231.98,230.67,230.68,4968.0,229.0961,229.1455,227.8515,227.8614,4968.0
2024-03-20 12:00:00,230.79,231.19,230.59,231.19,9600.0,227.97,228.3652,227.7725,228.3652,9600.0
2024-03-20 12:30:00,231.18,231.24,230.66,230.79,6277.0,228.3553,228.4145,227.8416,227.97,6277.0
2024-03-20 13:00:00,230.63,231.04,230.58,230.72,9518.0,227.812,228.217,227.7626,227.9009,9518.0
2024-03-20 13:30:00,230.68,230.68,230.35,230.51,2122.0,227.8614,227.8614,227.5354,227.6935,2122.0
2024-03-20 14:00:00,230.55,232.34,230.47,232.11,25180.0,227.733,229.5011,227.654,229.2739,25180.0
2024-03-20 14:30:00,232.04,233.1,231.13,232.74,5575.0,229.2048,230.2518,228.3059,229.8962,5575.0
2024-03-20 15:00:00,232.79,233.26,232.61,233.1,8807.0,229.9456,230.4099,229.7678,230.2518,8807.0
2024-03-20 15:30:00,233.29,233.46,232.31,233.2,33434.0,230.4395,230.6074,229.4715,230.3506,33434.0
2024-03-21 09:30:00,233.6,235.0,231.81,232.31,20478.0,230.7457,232.1286,228.9776,229.4715,20478.0
2024-03-21 10:00:00,232.17,232.51,231.37,231.99,10894.0,229.3332,229.669,228.543,229.1554,10894.0
2024-03-21 10:30:00,231.8,232.43,231.62,232.24,3551.0,228.9677,229.59,228.7899,229.4023,3551.0
2024-03-21 11:00:00,232.42,233.14,232.04,232.3,11610.0,229.5801,230.2913,229.2048,229.4616,11610.0
2024-03-21 11:30:00,232.29,232.45,231.75,232.43,5547.0,229.4517,229.6098,228.9183,229.59,5547.0
2024-03-21 12:00:00,232.33,232.45,231.01,231.02,10070.0,229.4912,229.6098,228.1874,228.1972,10070.0
2024-03-21 12:30:00,231.0,231.0,229.77,230.16,5757.0,228.1775,228.1775,226.9625,227.3477,5757.0
2024-03-21 13:00:00,230.0,230.0,229.38,229.53,4079.0,227.1897,227.1897,226.5773,226.7254,4079.0
2024-03-21 13:30:00,229.77,230.61,229.6,230.43,5808.0,226.9625,227.7922,226.7946,227.6144,5808.0
2024-03-21 14:00:00,230.43,230.62,230.25,230.3,6171.0,227.6144,227.8021,227.4366,227.486,6171.0
2024-03-21 14:30:00,230.13,230.25,229.02,229.02,17233.0,227.3181,227.4366,226.2217,226.2217,17233.0
2024-03-21 15:00:00,228.86,229.44,228.54,228.56,13351.0,226.0636,226.6365,225.7475,225.7673,13351.0
2024-03-21 15:30:00,228.64,228.68,226.93,226.96,63662.0,225.8463,225.8858,224.1572,224.1868,63662.0
2024-03-22 09:30:00,226.89,228.54,225.48,228.32,10064.0,224.1177,225.7475,222.7249,225.5302,10064.0
2024-03-22 10:00:00,227.86,228.8,227.82,228.49,20466.0,225.0758,226.0044,225.0363,225.6981,20466.0
2024-03-22 10:30:00,228.25,228.34,226.85,227.01,21559.0,225.4611,225.55,224.0782,224.2362,21559.0
2024-03-22 11:00:00,226.96,227.46,226.84,226.98,31684.0,224.1868,224.6807,224.0683,224.2066,31684.0
2024-03-22 11:30:00,227.08,228.26,227.02,228.26,16639.0,224.3054,225.471,224.2461,225.471,16639.0
2024-03-22 12:00:00,228.13,228.2,226.55,226.59,21219.0,225.3425,225.4117,223.7819,223.8214,21219.0
2024-03-22 12:30:00,226.62,226.91,226.22,226.67,7094.0,223.851,224.1375,223.4559,223.9004,7094.0
2024-03-22 13:00:00,226.76,227.82,226.68,227.57,7397.0,223.9893,225.0363,223.9103,224.7894,7397.0
2024-03-22 13:30:00,227.57,228.07,227.55,228.07,5513.0,224.7894,225.2833,224.7696,225.2833,5513.0
2024-03-22 14:00:00,228.13,228.31,227.87,228.05,6169.0,225.3425,225.5203,225.0857,225.2635,6169.0
2024-03-22 14:30:00,228.04,228.3,227.94,228.07,11534.0,225.2536,225.5105,225.1549,225.2833,11534.0
2024-03-22 15:00:00,228.09,228.53,227.31,228.4,38181.0,225.303,225.7377,224.5326,225.6092,38181.0
2024-03-22 15:30:00,228.42,229.2,228.13,229.0,88848.0,225.629,226.3995,225.3425,226.2019,88848.0
2024-03-25 09:30:00,228.87,228.93,226.87,228.0,34253.0,226.0735,226.1328,224.0979,225.2141,34253.0
2024-03-25 10:00:00,228.34,228.63,227.77,228.48,59582.0,225.55,225.8364,224.9869,225.6883,59582.0
2024-03-25 10:30:00,228.5,228.8,227.87,228.63,25261.0,225.708,226.0044,225.0857,225.8364,25261.0
2024-03-25 11:00:00,228.52,228.66,227.15,227.28,24373.0,225.7278,225.8661,224.3745,224.5029,24373.0
2024-03-25 11:30:00,227.3,227.38,224.76,224.77,24283.0,224.5227,224.6017,222.0137,222.0236,24283.0
2024-03-25 12:00:00,224.56,224.82,223.74,223.91,12107.0,221.8162,222.073,221.0062,221.1741,12107.0
2024-03-25 12:30:00,223.99,223.99,222.77,222.95,11156.0,221.2531,221.2531,220.048,220.2258,11156.0
2024-03-25 13:00:00,222.79,223.0,222.39,222.7,7382.0,220.0678,220.2752,219.6727,219.9789,7382.0
2024-03-25 13:30:00,222.59,222.86,222.02,222.04,10354.0,219.8702,220.1369,219.3072,219.327,10354.0
2024-03-25 14:00:00,222.04,222.17,220.91,222.17,14097.0,219.327,219.4554,218.2108,219.4554,14097.0
2024-03-25 14:30:00,222.25,222.25,220.21,220.49,15516.0,219.5344,219.5344,217.5193,217.7959,15516.0
2024-03-25 15:00:00,220.54,221.38,220.46,221.18,20548.0,217.8453,218.675,217.7663,218.4775,20548.0
2024-03-25 15:30:00,221.2,221.3,220.29,220.78,55517.0,218.4972,218.596,217.5983,218.0824,55517.0
2024-03-26 09:30:00,221.38,221.73,220.82,221.73,8359.0,218.675,219.0207,218.1219,219.0207,8359.0
2024-03-26 10:00:00,221.7,221.93,219.5,220.14,27675.0,218.9911,219.2183,216.818,217.4502,27675.0
2024-03-26 10:30:00,220.06,221.72,219.78,221.19,11174.0,217.3712,219.0109,217.0946,218.4873,11174.0
2024-03-26 11:00:00,221.29,222.27,220.9,222.26,14226.0,218.5861,219.5541,218.2009,219.5443,14226.0
2024-03-26 11:30:00,222.19,222.55,221.8,222.38,10219.0,219.4751,219.8307,219.0899,219.6628,10219.0
2024-03-26 12:00:00,222.42,222.42,221.43,222.0,15062.0,219.7023,219.7023,218.7244,219.2874,15062.0
2024-03-26 12:30:00,221.83,222.41,221.8,222.25,6332.0,219.1195,219.6924,219.0899,219.5344,6332.0
2024-03-26 13:00:00,222.28,222.28,221.87,222.17,7161.0,219.564,219.564,219.159,219.4554,7161.0
2024-03-26 13:30:00,222.26,222.3,221.85,222.02,8533.0,219.5443,219.5838,219.1393,219.3072,8533.0
2024-03-26 14:00:00,222.05,222.25,221.75,222.18,7732.0,219.3368,219.5344,219.0405,219.4652,7732.0
2024-03-26 14:30:00,222.15,222.57,222.01,222.49,7915.0,219.4356,219.8505,219.2973,219.7715,7915.0
2024-03-26 15:00:00,222.5,222.66,221.98,222.37,13289.0,219.7813,219.9394,219.2677,219.6529,13289.0
2024-03-26 15:30:00,222.43,222.87,221.48,221.68,66431.0,219.7122,220.1468,218.7738,218.9714,66431.0
2024-03-27 09:30:00,223.13,225.96,223.13,224.0,11577.0,220.4036,223.1991,220.4036,221.263,11577.0
2024-03-27 10:00:00,224.3,225.03,224.05,224.25,12666.0,221.5593,222.2804,221.3124,221.51,12666.0
2024-03-27 10:30:00,224.24,224.34,223.34,224.2,29383.0,221.5001,221.5989,220.6111,221.4606,29383.0
2024-03-27 11:00:00,224.21,224.51,223.75,223.94,14017.0,221.4704,221.7668,221.0161,221.2037,14017.0
2024-03-27 11:30:00,223.78,224.19,223.11,223.92,14332.0,221.0457,221.4507,220.3839,221.184,14332.0
2024-03-27 12:00:00,223.89,224.14,223.4,223.43,7249.0,221.1544,221.4013,220.6703,220.7,7249.0
2024-03-27 12:30:00,223.47,224.09,223.46,223.66,7058.0,220.7395,221.3519,220.7296,220.9272,7058.0
2024-03-27 13:00:00,223.65,224.19,223.06,224.11,7948.0,220.9173,221.4507,220.3345,221.3717,7948.0
2024-03-27 13:30:00,224.14,224.14,223.56,223.77,7507.0,221.4013,221.4013,220.8284,221.0358,7507.0
2024-03-27 14:00:00,223.78,224.25,223.77,224.16,10147.0,221.0457,221.51,221.0358,221.4211,10147.0
2024-03-27 14:30:00,224.17,224.81,223.96,224.81,9240.0,221.4309,222.0631,221.2235,222.0631,9240.0
2024-03-27 15:00:00,224.9,225.22,224.69,224.91,6739.0,222.152,222.4681,221.9446,222.1619,6739.0
2024-03-27 15:30:00,224.89,225.84,224.66,225.61,42993.0,222.1421,223.0805,221.9149,222.8533,42993.0
2024-03-28 09:30:00,225.85,226.57,224.88,226.39,7472.0,223.0904,223.8016,222.1323,223.6238,7472.0
2024-03-28 10:00:00,226.04,226.54,224.87,225.2,11622.0,223.2781,223.772,222.1224,222.4483,11622.0
2024-03-28 10:30:00,225.06,225.18,224.38,224.38,1681.0,222.3101,222.4286,221.6384,221.6384,1681.0
2024-03-28 11:00:00,224.67,225.26,224.49,224.89,2844.0,221.9248,222.5076,221.747,222.1421,2844.0
2024-03-28 11:30:00,224.88,224.98,224.56,224.82,5116.0,222.1323,222.231,221.8162,222.073,5116.0
2024-03-28 12:00:00,224.96,225.9,224.96,225.81,2477.0,222.2113,223.1398,222.2113,223.0509,2477.0
2024-03-28 12:30:00,225.69,225.69,224.69,224.85,3984.0,222.9324,222.9324,221.9446,222.1026,3984.0
2024-03-28 13:00:00,224.68,224.73,224.35,224.36,5344.0,221.9347,221.9841,221.6087,221.6186,5344.0
2024-03-28 13:30:00,224.27,224.56,224.04,224.11,4126.0,221.5297,221.8162,221.3025,221.3717,4126.0
2024-03-28 14:00:00,224.05,224.21,223.54,223.93,17365.0,221.3124,221.4704,220.8086,221.1939,17365.0
2024-03-28 14:30:00,223.88,225.31,223.82,225.16,4925.0,221.1445,222.557,221.0852,222.4088,4925.0
2024-03-28 15:00:00,225.32,225.32,224.52,224.66,7029.0,222.5669,222.5669,221.7767,221.9149,7029.0
2024-03-28 15:30:00,224.66,225.25,224.36,224.72,65167.0,221.9149,222.4977,221.6186,221.9742,65167.0
2024-04-01 09:30:00,224.0,224.46,221.24,221.84,9125.0,221.263,221.7174,218.5367,219.1294,9125.0
2024-04-01 10:00:00,221.66,221.66,220.36,220.37,4156.0,218.9516,218.9516,217.6675,217.6774,4156.0
2024-04-01 10:30:00,220.24,220.41,219.19,219.72,5796.0,217.549,217.7169,216.5118,217.0353,5796.0
2024-04-01 11:00:00,219.9,220.04,219.28,219.39,7424.0,217.2131,217.3514,216.6007,216.7093,7424.0
2024-04-01 11:30:00,219.32,219.9,219.02,219.9,9182.0,216.6402,217.2131,216.3439,217.2131,9182.0
2024-04-01 12:00:00,219.97,219.97,219.08,219.21,4868.0,217.2823,217.2823,216.4031,216.5315,4868.0
2024-04-01 12:30:00,219.22,219.35,218.92,219.09,5997.0,216.5414,216.6698,216.2451,216.413,5997.0
2024-04-01 13:00:00,218.99,219.05,218.76,218.99,4160.0,216.3142,216.3735,216.087,216.3142,4160.0
2024-04-01 13:30:00,218.98,219.05,218.75,219.02,3808.0,216.3043,216.3735,216.0772,216.3439,3808.0
2024-04-01 14:00:00,219.02,219.54,218.97,219.38,4676.0,216.3439,216.8575,216.2945,216.6995,4676.0
2024-04-01 14:30:00,219.3,219.3,218.72,218.72,3727.0,216.6204,216.6204,216.0475,216.0475,3727.0
2024-04-01 15:00:00,218.59,219.96,218.59,219.96,6742.0,215.9191,217.2724,215.9191,217.2724,6742.0
2024-04-01 15:30:00,219.9,221.16,219.9,221.03,33601.0,217.2131,218.4577,217.2131,218.3293,33601.0
2024-04-02 09:30:00,220.11,220.71,217.96,218.97,14853.0,217.4205,218.0132,215.2968,216.2945,14853.0
2024-04-02 10:00:00,218.72,218.72,216.85,217.17,9576.0,216.0475,216.0475,214.2004,214.5165,9576.0
2024-04-02 10:30:00,217.45,218.15,217.22,217.58,5203.0,214.793,215.4845,214.5659,214.9215,5203.0
2024-04-02 11:00:00,217.59,218.03,217.4,217.44,4793.0,214.9313,215.366,214.7437,214.7832,4793.0
2024-04-02 11:30:00,217.43,217.46,216.43,217.22,8392.0,214.7733,214.8029,213.7855,214.5659,8392.0
2024-04-02 12:00:00,217.13,217.24,216.14,216.69,4502.0,214.477,214.5856,213.499,214.0423,4502.0
2024-04-02 12:30:00,216.36,216.94,216.36,216.45,862.0,213.7164,214.2893,213.7164,213.8053,862.0
2024-04-02 13:00:00,216.78,216.95,216.43,216.76,2925.0,214.1312,214.2992,213.7855,214.1115,2925.0
2024-04-02 13:30:00,216.71,217.09,216.71,216.71,4916.0,214.0621,214.4374,214.0621,214.0621,4916.0
2024-04-02 14:00:00,216.52,216.72,216.04,216.58,5264.0,213.8744,214.072,213.4003,213.9337,5264.0
2024-04-02 14:30:00,216.5,216.83,216.4,216.49,6468.0,213.8547,214.1806,213.7559,213.8448,6468.0
2024-04-02 15:00:00,216.38,216.68,215.77,216.08,13059.0,213.7361,214.0325,213.1336,213.4398,13059.0
2024-04-02 15:30:00,215.98,216.52,215.73,216.28,56573.0,213.341,213.8744,213.0941,213.6373,56573.0
2024-04-03 09:30:00,216.49,217.37,215.85,217.14,17692.0,213.8448,214.714,213.2126,214.4868,17692.0
2024-04-03 10:00:00,217.45,218.45,217.32,217.53,9601.0,214.793,215.7808,214.6646,214.8721,9601.0
2024-04-03 10:30:00,217.4,217.79,217.4,217.55,5134.0,214.7437,215.1289,214.7437,214.8918,5134.0
2024-04-03 11:00:00,217.37,218.09,217.21,217.84,6346.0,214.714,215.4252,214.556,215.1783,6346.0
2024-04-03 11:30:00,217.82,218.0,217.45,217.54,5597.0,215.1585,215.3363,214.793,214.8819,5597.0
2024-04-03 12:00:00,217.48,217.77,217.15,217.53,14842.0,214.8227,215.1091,214.4967,214.8721,14842.0
2024-04-03 12:30:00,217.68,217.77,217.11,217.23,6116.0,215.0202,215.1091,214.4572,214.5757,6116.0
2024-04-03 13:00:00,217.28,217.33,216.71,216.93,6101.0,214.6251,214.6745,214.0621,214.2794,6101.0
2024-04-03 13:30:00,216.96,217.52,216.76,217.36,7352.0,214.309,214.8622,214.1115,214.7041,7352.0
2024-04-03 14:00:00,217.39,217.47,216.81,216.9,4281.0,214.7338,214.8128,214.1609,214.2498,4281.0
2024-04-03 14:30:00,216.86,216.95,216.7,216.79,4108.0,214.2103,214.2992,214.0522,214.1411,4108.0
2024-04-03 15:00:00,216.79,216.89,215.7,216.24,12789.0,214.1411,214.2399,213.0644,213.5978,12789.0
2024-04-03 15:30:00,216.33,217.15,216.24,216.65,69680.0,213.6867,214.4967,213.5978,214.0028,69680.0
2024-04-04 09:30:00,218.11,218.11,215.78,216.27,15976.0,215.445,215.445,213.1434,213.6275,15976.0
2024-04-04 10:00:00,216.69,216.98,215.51,216.38,24270.0,214.0423,214.3288,212.8767,213.7361,24270.0
2024-04-04 10:30:00,216.74,217.65,216.56,217.25,8294.0,214.0917,214.9906,213.9139,214.5955,8294.0
2024-04-04 11:00:00,217.28,217.42,216.29,216.9,8237.0,214.6251,214.7634,213.6472,214.2498,8237.0
2024-04-04 11:30:00,216.96,216.96,216.38,216.72,7160.0,214.309,214.309,213.7361,214.072,7160.0
2024-04-04 12:00:00,216.65,216.99,216.46,216.47,4428.0,214.0028,214.3387,213.8151,213.825,4428.0
2024-04-04 12:30:00,216.39,216.47,215.84,216.3,16450.0,213.746,213.825,213.2027,213.6571,16450.0
2024-04-04 13:00:00,216.52,216.7,216.25,216.7,4933.0,213.8744,214.0522,213.6077,214.0522,4933.0
2024-04-04 13:30:00,216.64,216.87,215.47,215.62,16841.0,213.9929,214.2201,212.8372,212.9854,16841.0
2024-04-04 14:00:00,215.69,215.8,214.43,214.44,19511.0,213.0545,213.1632,211.8099,211.8198,19511.0
2024-04-04 14:30:00,214.49,214.49,213.37,213.55,10308.0,211.8692,211.8692,210.7629,210.9407,10308.0
2024-04-04 15:00:00,213.44,214.01,213.25,213.33,10785.0,210.832,211.3951,210.6444,210.7234,10785.0
2024-04-04 15:30:00,213.43,213.83,213.01,213.5,58587.0,210.8222,211.2173,210.4073,210.8913,58587.0
2024-04-05 09:30:00,213.67,215.14,213.42,214.49,9308.0,211.0592,212.5113,210.8123,211.8692,9308.0
2024-04-05 10:00:00,214.71,214.75,213.74,213.85,7588.0,212.0865,212.126,211.1284,211.237,7588.0
2024-04-05 10:30:00,213.99,214.71,213.98,214.71,7222.0,211.3753,212.0865,211.3654,212.0865,7222.0
2024-04-05 11:00:00,214.35,214.98,214.0,214.88,28290.0,211.7309,212.3532,211.3852,212.2544,28290.0
2024-04-05 11:30:00,214.89,215.08,214.47,214.47,16260.0,212.2643,212.452,211.8495,211.8495,16260.0
2024-04-05 12:00:00,214.49,214.67,213.86,214.4,16851.0,211.8692,212.047,211.2469,211.7803,16851.0
2024-04-05 12:30:00,214.27,214.27,213.82,214.2,6624.0,211.6519,211.6519,211.2074,211.5828,6624.0
2024-04-05 13:00:00,214.18,214.35,213.7,214.05,7222.0,211.563,211.7309,211.0889,211.4346,7222.0
2024-04-05 13:30:00,214.16,214.17,213.38,213.38,7792.0,211.5432,211.5531,210.7728,210.7728,7792.0
2024-04-05 14:00:00,213.44,213.87,213.26,213.4,12270.0,210.832,211.2568,210.6542,210.7925,12270.0
2024-04-05 14:30:00,213.48,213.6,212.96,213.23,12499.0,210.8716,210.9901,210.3579,210.6246,12499.0
2024-04-05 15:00:00,213.43,213.76,213.4,213.69,6982.0,210.8222,211.1481,210.7925,211.079,6982.0
2024-04-05 15:30:00,213.7,214.11,213.4,213.43,41243.0,211.0889,211.4939,210.7925,210.8222,41243.0
2024-04-08 09:30:00,213.23,214.2,212.92,212.92,12870.0,210.6246,211.5828,210.3184,210.3184,12870.0
2024-04-08 10:00:00,213.03,214.62,212.87,214.38,19523.0,210.4271,211.9976,210.269,211.7606,19523.0
2024-04-08 10:30:00,214.3,215.12,214.12,214.29,15924.0,211.6815,212.4915,211.5037,211.6717,15924.0
2024-04-08 11:00:00,214.16,214.34,213.43,213.64,22108.0,211.5432,211.721,210.8222,211.0296,22108.0
2024-04-08 11:30:00,213.67,213.82,213.45,213.64,10108.0,211.0592,211.2074,210.8419,211.0296,10108.0
2024-04-08 12:00:00,213.65,214.31,213.57,214.24,10507.0,211.0395,211.6914,210.9605,211.6223,10507.0
2024-04-08 12:30:00,214.24,214.71,214.16,214.71,12024.0,211.6223,212.0865,211.5432,212.0865,12024.0
2024-04-08 13:00:00,214.76,214.95,213.79,214.02,114058.0,212.1359,212.3236,211.1778,211.405,114058.0
2024-04-08 13:30:00,214.02,214.57,213.94,214.38,9082.0,211.405,211.9482,211.3259,211.7606,9082.0
2024-04-08 14:00:00,214.28,214.28,213.8,213.92,9379.0,211.6618,211.6618,211.1876,211.3062,9379.0
2024-04-08 14:30:00,213.83,213.89,212.84,213.02,42300.0,211.2173,211.2765,210.2394,210.4172,42300.0
2024-04-08 15:00:00,213.1,213.15,212.68,212.83,10417.0,210.4962,210.5456,210.0813,210.2295,10417.0
2024-04-08 15:30:00,212.85,213.23,212.59,212.63,55499.0,210.2492,210.6246,209.9924,210.0319,55499.0
2024-04-09 09:30:00,213.39,214.22,212.04,212.65,14507.0,210.7827,211.6025,209.4491,210.0517,14507.0
2024-04-09 10:00:00,212.66,213.97,212.62,213.68,34758.0,210.0616,211.3556,210.0221,211.0691,34758.0
2024-04-09 10:30:00,213.71,213.82,213.09,213.57,9756.0,211.0987,211.2074,210.4863,210.9605,9756.0
2024-04-09 11:00:00,213.7,214.74,213.7,214.26,7281.0,211.0889,212.1162,211.0889,211.642,7281.0
2024-04-09 11:30:00,214.47,214.47,213.71,214.11,7883.0,211.8495,211.8495,211.0987,211.4939,7883.0
2024-04-09 12:00:00,214.25,214.25,213.88,214.19,5569.0,211.6321,211.6321,211.2667,211.5729,5569.0
2024-04-09 12:30:00,214.43,214.76,213.63,213.71,33175.0,211.8099,212.1359,211.0197,211.0987,33175.0
2024-04-09 13:00:00,213.72,214.47,213.71,214.42,3491.0,211.1086,211.8495,211.0987,211.8001,3491.0
2024-04-09 13:30:00,214.49,214.95,214.41,214.51,7410.0,211.8692,212.3236,211.7902,211.889,7410.0
2024-04-09 14:00:00,214.41,214.57,213.94,214.2,21138.0,211.7902,211.9482,211.3259,211.5828,21138.0
2024-04-09 14:30:00,214.14,214.65,214.14,214.21,7211.0,211.5235,212.0273,211.5235,211.5926,7211.0
2024-04-09 15:00:00,214.22,214.69,213.73,214.5,73469.0,211.6025,212.0668,211.1185,211.8791,73469.0
2024-04-09 15:30:00,214.64,214.88,213.74,214.72,127074.0,212.0174,212.2544,211.1284,212.0964,127074.0
2024-04-10 09:30:00,211.5,212.75,210.4,211.03,11013.0,208.9157,210.1505,207.8292,208.4515,11013.0
2024-04-10 10:00:00,210.98,211.49,209.37,209.91,27067.0,208.4021,208.9059,206.8118,207.3452,27067.0
2024-04-10 10:30:00,210.18,211.62,208.85,208.86,20433.0,207.6119,209.0343,206.2981,206.308,20433.0
2024-04-10 11:00:00,209.0,209.88,208.88,209.88,5258.0,206.4463,207.3155,206.3278,207.3155,5258.0
2024-04-10 11:30:00,209.96,210.1,209.4,210.03,11148.0,207.3946,207.5329,206.8414,207.4637,11148.0
2024-04-10 12:00:00,209.82,210.21,208.82,208.98,5153.0,207.2563,207.6415,206.2685,206.4265,5153.0
2024-04-10 12:30:00,209.06,209.55,209.06,209.55,4668.0,206.5056,206.9896,206.5056,206.9896,4668.0
2024-04-10 13:00:00,209.54,209.57,208.24,209.44,8697.0,206.9797,207.0093,205.6956,206.8809,8697.0
2024-04-10 13:30:00,209.26,209.39,208.16,209.14,13304.0,206.7031,206.8315,205.6166,206.5846,13304.0
2024-04-10 14:00:00,209.05,209.55,208.69,208.93,9354.0,206.4957,206.9896,206.1401,206.3771,9354.0
2024-04-10 14:30:00,208.85,209.93,208.8,209.22,14475.0,206.2981,207.3649,206.2487,206.6636,14475.0
2024-04-10 15:00:00,209.11,210.32,209.11,210.3,17219.0,206.5549,207.7502,206.5549,207.7304,17219.0
2024-04-10 15:30:00,210.4,210.42,209.11,209.21,117278.0,207.8292,207.8489,206.5549,206.6537,117278.0
2024-04-11 09:30:00,211.05,211.05,208.02,208.73,78438.0,208.4712,208.4712,205.4783,206.1796,78438.0
2024-04-11 10:00:00,208.55,208.95,207.74,208.11,37167.0,206.0018,206.3969,205.2017,205.5672,37167.0
2024-04-11 10:30:00,207.92,208.58,207.58,207.69,17639.0,205.3795,206.0314,205.0436,205.1523,17639.0
2024-04-11 11:00:00,207.67,208.11,207.39,207.56,13996.0,205.1325,205.5672,204.856,205.0239,13996.0
2024-04-11 11:30:00,207.59,208.12,207.23,208.03,53605.0,205.0535,205.577,204.6979,205.4881,53605.0
2024-04-11 12:00:00,207.97,208.37,207.58,207.92,26228.0,205.4289,205.824,205.0436,205.3795,26228.0
2024-04-11 12:30:00,207.93,208.18,207.61,207.61,29827.0,205.3894,205.6363,205.0733,205.0733,29827.0
2024-04-11 13:00:00,207.69,208.99,207.49,208.88,32988.0,205.1523,206.4364,204.9547,206.3278,32988.0
2024-04-11 13:30:00,208.94,209.02,207.58,208.0,52586.0,206.387,206.466,205.0436,205.4585,52586.0
2024-04-11 14:00:00,207.93,208.57,207.93,208.1,10267.0,205.3894,206.0215,205.3894,205.5573,10267.0
2024-04-11 14:30:00,207.7,208.0,207.61,207.61,13188.0,205.1622,205.4585,205.0733,205.0733,13188.0
2024-04-11 15:00:00,207.77,208.67,207.48,208.56,30647.0,205.2313,206.1203,204.9449,206.0117,30647.0
2024-04-11 15:30:00,208.45,208.57,206.15,206.33,90777.0,205.903,206.0215,203.6311,203.8089,90777.0
2024-04-12 09:30:00,204.37,206.08,203.9,205.11,15929.0,201.8729,203.562,201.4086,202.6038,15929.0
2024-04-12 10:00:00,204.85,205.47,204.56,205.15,23364.0,202.347,202.9594,202.0605,202.6433,23364.0
2024-04-12 10:30:00,205.2,205.22,204.82,205.15,9242.0,202.6927,202.7125,202.3174,202.6433,9242.0
2024-04-12 11:00:00,205.09,205.36,204.77,205.06,13777.0,202.5841,202.8508,202.268,202.5544,13777.0
2024-04-12 11:30:00,205.01,205.59,204.84,204.91,30325.0,202.505,203.078,202.3371,202.4063,30325.0
2024-04-12 12:00:00,204.83,205.15,203.94,204.09,12452.0,202.3272,202.6433,201.4481,201.5963,12452.0
2024-04-12 12:30:00,204.12,204.89,203.87,203.98,38726.0,201.6259,202.3865,201.379,201.4876,38726.0
2024-04-12 13:00:00,203.88,204.36,203.8,204.07,8629.0,201.3889,201.863,201.3098,201.5765,8629.0
2024-04-12 13:30:00,204.01,204.32,203.33,204.1,25401.0,201.5173,201.8235,200.8456,201.6062,25401.0
2024-04-12 14:00:00,204.05,204.65,203.89,204.21,13575.0,201.5568,202.1494,201.3987,201.7148,13575.0
2024-04-12 14:30:00,204.28,204.95,203.79,204.39,29792.0,201.784,202.4458,201.3,201.8926,29792.0
2024-04-12 15:00:00,204.25,204.52,203.96,203.96,44091.0,201.7543,202.021,201.4679,201.4679,44091.0
2024-04-12 15:30:00,203.93,204.44,203.46,204.01,82892.0,201.4382,201.942,200.974,201.5173,82892.0
2024-04-15 09:30:00,206.12,207.86,205.24,205.66,39749.0,203.6015,205.3202,202.7322,203.1471,39749.0
2024-04-15 10:00:00,205.61,205.71,204.02,204.59,19582.0,203.0977,203.1965,201.5271,202.0902,19582.0
2024-04-15 10:30:00,204.33,204.67,203.32,203.37,10368.0,201.8334,202.1692,200.8357,200.8851,10368.0
2024-04-15 11:00:00,203.26,203.72,203.16,203.39,13760.0,200.7764,201.2308,200.6776,200.9048,13760.0
2024-04-15 11:30:00,203.52,204.64,203.52,204.47,7997.0,201.0332,202.1396,201.0332,201.9716,7997.0
2024-04-15 12:00:00,204.4,204.89,204.15,204.31,11661.0,201.9025,202.3865,201.6556,201.8136,11661.0
2024-04-15 12:30:00,204.22,204.41,203.9,204.09,10685.0,201.7247,201.9124,201.4086,201.5963,10685.0
2024-04-15 13:00:00,203.98,204.06,202.74,202.89,5989.0,201.4876,201.5667,200.2628,200.4109,5989.0
2024-04-15 13:30:00,202.81,203.2,202.53,202.89,22887.0,200.3319,200.7172,200.0553,200.4109,22887.0
2024-04-15 14:00:00,202.87,202.93,202.27,202.27,20851.0,200.3912,200.4505,199.7985,199.7985,20851.0
2024-04-15 14:30:00,202.2,202.6,201.8,201.95,19575.0,199.7294,200.1245,199.3343,199.4824,19575.0
2024-04-15 15:00:00,201.95,202.11,200.93,201.09,68057.0,199.4824,199.6405,198.4749,198.6329,68057.0
2024-04-15 15:30:00,201.19,201.8,200.97,201.2,180921.0,198.7317,199.3343,198.5144,198.7416,180921.0
2024-04-16 09:30:00,200.99,200.99,198.4,199.47,19824.0,198.5342,198.5342,195.9758,197.0327,19824.0
2024-04-16 10:00:00,199.35,200.09,199.06,199.47,47522.0,196.9142,197.6452,196.6277,197.0327,47522.0
2024-04-16 10:30:00,199.38,199.99,199.37,199.43,49280.0,196.9438,197.5464,196.934,196.9932,49280.0
2024-04-16 11:00:00,199.38,199.97,199.36,199.82,51065.0,196.9438,197.5266,196.9241,197.3785,51065.0
2024-04-16 11:30:00,199.83,200.47,199.47,200.2,37914.0,197.3883,198.0205,197.0327,197.7538,37914.0
2024-04-16 12:00:00,200.02,200.33,199.6,200.09,15762.0,197.576,197.8822,197.1611,197.6452,15762.0
2024-04-16 12:30:00,200.09,200.33,199.36,199.57,23289.0,197.6452,197.8822,196.9241,197.1315,23289.0
2024-04-16 13:00:00,199.63,199.94,199.28,199.51,25373.0,197.1908,197.497,196.8451,197.0722,25373.0
2024-04-16 13:30:00,199.26,199.8,198.83,199.8,33978.0,196.8253,197.3587,196.4006,197.3587,33978.0
2024-04-16 14:00:00,199.55,200.43,198.97,199.11,19236.0,197.1118,197.981,196.5388,196.6771,19236.0
2024-04-16 14:30:00,199.29,200.61,199.12,200.59,11442.0,196.8549,198.1588,196.687,198.1391,11442.0
2024-04-16 15:00:00,200.46,200.46,199.73,200.03,22449.0,198.0106,198.0106,197.2896,197.5859,22449.0
2024-04-16 15:30:00,200.02,200.16,198.93,198.97,84475.0,197.576,197.7143,196.4993,196.5388,84475.0
2024-04-17 09:30:00,199.32,200.0,197.82,198.56,20125.0,196.8846,197.5563,195.4029,196.1339,20125.0
2024-04-17 10:00:00,198.51,201.67,198.51,201.03,162336.0,196.0845,199.2059,196.0845,198.5737,162336.0
2024-04-17 10:30:00,200.93,201.6,200.37,200.38,106259.0,198.4749,199.1367,197.9217,197.9316,106259.0
2024-04-17 11:00:00,200.28,201.35,200.1,200.62,133306.0,197.8328,198.8898,197.655,198.1687,133306.0
2024-04-17 11:30:00,200.49,201.04,199.9,200.69,24274.0,198.0403,198.5836,197.4575,198.2378,24274.0
2024-04-17 12:00:00,200.68,201.03,199.88,199.88,65255.0,198.228,198.5737,197.4377,197.4377,65255.0
2024-04-17 12:30:00,199.89,200.0,199.13,199.13,6337.0,197.4476,197.5563,196.6969,196.6969,6337.0
2024-04-17 13:00:00,199.05,199.58,198.56,199.58,7650.0,196.6179,197.1414,196.1339,197.1414,7650.0
2024-04-17 13:30:00,199.38,199.46,198.9,199.28,6968.0,196.9438,197.0229,196.4697,196.8451,6968.0
2024-04-17 14:00:00,199.44,199.69,198.69,198.93,46884.0,197.0031,197.25,196.2623,196.4993,46884.0
2024-04-17 14:30:00,198.93,199.78,198.57,198.72,11259.0,196.4993,197.3389,196.1437,196.2919,11259.0
2024-04-17 15:00:00,198.53,199.1,198.3,199.1,9083.0,196.1042,196.6673,195.877,196.6673,9083.0
2024-04-17 15:30:00,199.2,200.29,198.89,200.21,106503.0,196.766,197.8427,196.4598,197.7637,106503.0
2024-04-18 09:30:00,200.64,201.49,198.22,200.23,19228.0,198.1884,199.0281,195.798,197.7834,19228.0
2024-04-18 10:00:00,200.25,200.25,198.97,200.01,10633.0,197.8032,197.8032,196.5388,197.5661,10633.0
2024-04-18 10:30:00,200.02,200.28,199.31,200.21,13863.0,197.576,197.8328,196.8747,197.7637,13863.0
2024-04-18 11:00:00,200.25,201.09,200.25,200.94,21972.0,197.8032,198.6329,197.8032,198.4848,21972.0
2024-04-18 11:30:00,200.88,201.45,200.68,201.27,20382.0,198.4255,198.9885,198.228,198.8107,20382.0
2024-04-18 12:00:00,201.44,201.74,201.1,201.69,20777.0,198.9787,199.275,198.6428,199.2256,20777.0
2024-04-18 12:30:00,201.62,201.64,200.82,200.83,10860.0,199.1565,199.1762,198.3662,198.3761,10860.0
2024-04-18 13:00:00,200.81,200.83,200.06,200.52,11405.0,198.3564,198.3761,197.6155,198.0699,11405.0
2024-04-18 13:30:00,200.53,200.65,200.21,200.65,9053.0,198.0798,198.1983,197.7637,198.1983,9053.0
2024-04-18 14:00:00,200.59,200.67,200.23,200.23,21618.0,198.1391,198.2181,197.7834,197.7834,21618.0
2024-04-18 14:30:00,200.09,200.16,199.73,199.87,14034.0,197.6452,197.7143,197.2896,197.4278,14034.0
2024-04-18 15:00:00,199.87,200.28,199.79,200.11,23062.0,197.4278,197.8328,197.3488,197.6649,23062.0
2024-04-18 15:30:00,200.14,201.06,200.14,200.82,93309.0,197.6945,198.6033,197.6945,198.3662,93309.0
2024-04-19 09:30:00,201.73,201.73,199.67,199.74,32608.0,199.2651,199.2651,197.2303,197.2994,32608.0
2024-04-19 10:00:00,199.84,199.96,198.7,199.13,15733.0,197.3982,197.5167,196.2721,196.6969,15733.0
2024-04-19 10:30:00,199.13,199.13,197.84,198.9,10558.0,196.6969,196.6969,195.4227,196.4697,10558.0
2024-04-19 11:00:00,198.9,199.43,198.88,199.09,19664.0,196.4697,196.9932,196.4499,196.6574,19664.0
2024-04-19 11:30:00,199.14,199.36,198.87,198.96,13309.0,196.7068,196.9241,196.4401,196.529,13309.0
2024-04-19 12:00:00,198.62,198.76,198.1,198.34,7780.0,196.1931,196.3314,195.6795,195.9165,7780.0
2024-04-19 12:30:00,198.34,199.28,198.06,198.83,13514.0,195.9165,196.8451,195.64,196.4006,13514.0
2024-04-19 13:00:00,198.96,199.27,198.86,198.93,7513.0,196.529,196.8352,196.4302,196.4993,7513.0
2024-04-19 13:30:00,199.11,199.66,198.9,199.29,5302.0,196.6771,197.2204,196.4697,196.8549,5302.0
2024-04-19 14:00:00,199.28,199.63,198.9,199.23,7679.0,196.8451,197.1908,196.4697,196.7957,7679.0
2024-04-19 14:30:00,199.16,199.35,198.79,199.16,9724.0,196.7265,196.9142,196.361,196.7265,9724.0
2024-04-19 15:00:00,199.11,199.19,198.66,198.97,23589.0,196.6771,196.7562,196.2326,196.5388,23589.0
2024-04-19 15:30:00,199.03,199.62,198.64,199.61,107644.0,196.5981,197.1809,196.2129,197.171,107644.0
2024-04-22 09:30:00,200.72,200.99,198.13,200.99,19119.0,198.2675,198.5342,195.7091,198.5342,19119.0
2024-04-22 10:00:00,200.95,201.04,200.21,200.22,14696.0,198.4947,198.5836,197.7637,197.7736,14696.0
2024-04-22 10:30:00,200.03,200.99,199.84,200.82,10848.0,197.5859,198.5342,197.3982,198.3662,10848.0
2024-04-22 11:00:00,200.69,200.79,200.23,200.45,6238.0,198.2378,198.3366,197.7834,198.0008,6238.0
2024-04-22 11:30:00,200.61,200.65,200.04,200.65,7853.0,198.1588,198.1983,197.5958,198.1983,7853.0
2024-04-22 12:00:00,200.56,200.89,200.37,200.44,5637.0,198.1094,198.4354,197.9217,197.9909,5637.0
2024-04-22 12:30:00,200.43,200.68,200.26,200.26,6223.0,197.981,198.228,197.8131,197.8131,6223.0
2024-04-22 13:00:00,200.47,201.46,200.47,201.38,7074.0,198.0205,198.9984,198.0205,198.9194,7074.0
2024-04-22 13:30:00,201.48,202.0,201.38,201.97,6720.0,199.0182,199.5318,198.9194,199.5022,6720.0
2024-04-22 14:00:00,201.89,201.93,201.54,201.76,7877.0,199.4232,199.4627,199.0774,199.2948,7877.0
2024-04-22 14:30:00,201.77,201.91,201.01,201.26,6741.0,199.3046,199.4429,198.5539,198.8009,6741.0
2024-04-22 15:00:00,201.27,201.35,200.9,201.16,8176.0,198.8107,198.8898,198.4453,198.7021,8176.0
2024-04-22 15:30:00,201.07,201.17,200.62,200.96,45008.0,198.6132,198.712,198.1687,198.5045,45008.0
2024-04-23 09:30:00,201.85,203.28,201.0,203.21,18472.0,199.3837,200.7962,198.544,200.727,18472.0
2024-04-23 10:00:00,203.1,203.54,202.82,203.39,10157.0,200.6184,201.053,200.3418,200.9048,10157.0
2024-04-23 10:30:00,203.46,204.22,203.24,204.22,8400.0,200.974,201.7247,200.7567,201.7247,8400.0
2024-04-23 11:00:00,204.02,204.55,203.66,204.43,16697.0,201.5271,202.0507,201.1715,201.9321,16697.0
2024-04-23 11:30:00,204.35,206.3,204.26,205.68,30840.0,201.8531,203.7793,201.7642,203.1669,30840.0
2024-04-23 12:00:00,205.38,205.8,205.01,205.76,13744.0,202.8705,203.2854,202.505,203.2459,13744.0
2024-04-23 12:30:00,205.86,206.45,205.34,206.23,11553.0,203.3447,203.9274,202.831,203.7101,11553.0
2024-04-23 13:00:00,206.23,206.78,205.97,206.74,10133.0,203.7101,204.2534,203.4533,204.2139,10133.0
2024-04-23 13:30:00,206.73,208.02,206.66,207.91,15127.0,204.204,205.4783,204.1349,205.3696,15127.0
2024-04-23 14:00:00,207.88,208.0,207.33,207.76,11904.0,205.34,205.4585,204.7967,205.2214,11904.0
2024-04-23 14:30:00,207.75,207.75,207.15,207.65,8531.0,205.2116,205.2116,204.6189,205.1128,8531.0
2024-04-23 15:00:00,207.59,207.78,206.25,206.4,22340.0,205.0535,205.2412,203.7299,203.8781,22340.0
2024-04-23 15:30:00,206.4,206.92,205.88,205.95,88128.0,203.8781,204.3917,203.3644,203.4336,88128.0
2024-04-24 09:30:00,204.69,205.1,203.43,203.73,12943.0,202.189,202.5939,200.9443,201.2407,12943.0
2024-04-24 10:00:00,203.78,204.56,203.66,204.31,9284.0,201.2901,202.0605,201.1715,201.8136,9284.0
2024-04-24 10:30:00,204.28,204.28,202.58,202.94,13687.0,201.784,201.784,200.1047,200.4603,13687.0
2024-04-24 11:00:00,202.83,203.34,202.44,203.16,6989.0,200.3517,200.8554,199.9664,200.6776,6989.0
2024-04-24 11:30:00,203.17,203.72,203.04,203.72,5421.0,200.6875,201.2308,200.5591,201.2308,5421.0
2024-04-24 12:00:00,203.76,203.98,203.63,203.79,4109.0,201.2703,201.4876,201.1419,201.3,4109.0
2024-04-24 12:30:00,203.47,203.6,203.24,203.6,3753.0,200.9839,201.1123,200.7567,201.1123,3753.0
2024-04-24 13:00:00,203.73,203.81,203.48,203.8,2102.0,201.2407,201.3197,200.9937,201.3098,2102.0
2024-04-24 13:30:00,203.95,204.66,203.95,204.41,3507.0,201.458,202.1593,201.458,201.9124,3507.0
2024-04-24 14:00:00,204.42,204.51,203.68,204.01,7924.0,201.9223,202.0112,201.1913,201.5173,7924.0
2024-04-24 14:30:00,203.88,204.25,203.63,203.66,7943.0,201.3889,201.7543,201.1419,201.1715,7943.0
2024-04-24 15:00:00,203.57,204.05,203.57,203.81,11290.0,201.0826,201.5568,201.0826,201.3197,11290.0
2024-04-24 15:30:00,203.74,203.87,202.53,202.9,72435.0,201.2506,201.379,200.0553,200.4208,72435.0
2024-04-25 09:30:00,202.11,202.11,200.46,201.25,9200.0,199.6405,199.6405,198.0106,198.791,9200.0
2024-04-25 10:00:00,201.19,201.73,200.82,201.73,13687.0,198.7317,199.2651,198.3662,199.2651,13687.0
2024-04-25 10:30:00,201.75,201.75,201.17,201.36,14908.0,199.2849,199.2849,198.712,198.8996,14908.0
2024-04-25 11:00:00,201.24,201.24,200.41,200.67,20435.0,198.7811,198.7811,197.9613,198.2181,20435.0
2024-04-25 11:30:00,200.51,202.08,200.51,201.53,10154.0,198.06,199.6108,198.06,199.0676,10154.0
2024-04-25 12:00:00,201.44,201.72,201.03,201.5,5999.0,198.9787,199.2552,198.5737,199.0379,5999.0
2024-04-25 12:30:00,201.39,201.54,201.19,201.43,6253.0,198.9293,199.0774,198.7317,198.9688,6253.0
2024-04-25 13:00:00,201.52,201.71,201.48,201.62,5206.0,199.0577,199.2454,199.0182,199.1565,5206.0
2024-04-25 13:30:00,201.52,202.15,201.46,201.81,5938.0,199.0577,199.68,198.9984,199.3441,5938.0
2024-04-25 14:00:00,201.81,202.01,201.46,201.8,5907.0,199.3441,199.5417,198.9984,199.3343,5907.0
2024-04-25 14:30:00,201.79,201.85,201.47,201.65,4196.0,199.3244,199.3837,199.0083,199.1861,4196.0
2024-04-25 15:00:00,201.67,202.21,201.63,201.99,10258.0,199.2059,199.7393,199.1663,199.5219,10258.0
2024-04-25 15:30:00,201.93,202.0,201.33,201.6,50992.0,199.4627,199.5318,198.87,199.1367,50992.0
2024-04-26 09:30:00,201.28,202.64,200.45,202.45,8587.0,198.8206,200.164,198.0008,199.9763,8587.0
2024-04-26 10:00:00,202.45,203.66,202.45,203.66,1198.0,199.9763,201.1715,199.9763,201.1715,1198.0
2024-04-26 10:30:00,203.4,203.62,203.05,203.62,4880.0,200.9147,201.132,200.569,201.132,4880.0
2024-04-26 11:00:00,203.5,204.01,203.43,203.44,7851.0,201.0135,201.5173,200.9443,200.9542,7851.0
2024-04-26 11:30:00,203.27,203.76,203.02,203.64,2897.0,200.7863,201.2703,200.5394,201.1518,2897.0
2024-04-26 12:00:00,203.56,204.06,203.3,203.93,4379.0,201.0728,201.5667,200.8159,201.4382,4379.0
2024-04-26 12:30:00,203.81,203.86,202.86,203.54,18635.0,201.3197,201.3691,200.3813,201.053,18635.0
2024-04-26 13:00:00,203.41,203.6,203.11,203.6,7649.0,200.9246,201.1123,200.6283,201.1123,7649.0
2024-04-26 13:30:00,203.7,203.94,203.22,203.49,5229.0,201.2111,201.4481,200.7369,201.0036,5229.0
2024-04-26 14:00:00,203.36,203.51,203.2,203.43,8032.0,200.8752,201.0234,200.7172,200.9443,8032.0
2024-04-26 14:30:00,203.3,203.78,203.18,203.75,10365.0,200.8159,201.2901,200.6974,201.2604,10365.0
2024-04-26 15:00:00,203.79,204.44,203.69,204.44,10883.0,201.3,201.942,201.2012,201.942,10883.0
2024-04-26 15:30:00,204.34,204.64,203.83,203.99,49521.0,201.8432,202.1396,201.3395,201.4975,49521.0
2024-04-29 09:30:00,204.23,205.87,204.23,204.79,8260.0,201.7346,203.3545,201.7346,202.2877,8260.0
2024-04-29 10:00:00,204.82,205.39,204.25,205.25,5387.0,202.3174,202.8804,201.7543,202.7421,5387.0
2024-04-29 10:30:00,205.4,205.51,204.67,205.14,6657.0,202.8903,202.9989,202.1692,202.6335,6657.0
2024-04-29 11:00:00,205.09,205.63,204.94,205.63,5030.0,202.5841,203.1175,202.4359,203.1175,5030.0
2024-04-29 11:30:00,205.45,206.07,205.21,205.87,12776.0,202.9397,203.5521,202.7026,203.3545,12776.0
2024-04-29 12:00:00,205.82,205.99,205.7,205.88,6141.0,203.3051,203.4731,203.1866,203.3644,6141.0
2024-04-29 12:30:00,206.0,206.02,205.22,205.22,4818.0,203.4829,203.5027,202.7125,202.7125,4818.0
2024-04-29 13:00:00,205.24,205.24,204.95,205.09,5934.0,202.7322,202.7322,202.4458,202.5841,5934.0
2024-04-29 13:30:00,205.02,205.26,204.87,204.94,6208.0,202.5149,202.752,202.3668,202.4359,6208.0
2024-04-29 14:00:00,204.88,205.09,204.73,204.76,8004.0,202.3766,202.5841,202.2285,202.2581,8004.0
2024-04-29 14:30:00,204.71,204.83,204.53,204.74,13208.0,202.2087,202.3272,202.0309,202.2383,13208.0
2024-04-29 15:00:00,204.55,204.66,204.0,204.34,17339.0,202.0507,202.1593,201.5074,201.8432,17339.0
2024-04-29 15:30:00,204.4,205.48,204.1,205.46,51267.0,201.9025,202.9693,201.6062,202.9495,51267.0
2024-04-30 09:30:00,204.06,204.56,202.7,203.95,13816.0,201.5667,202.0605,200.2233,201.458,13816.0
2024-04-30 10:00:00,204.12,205.15,204.0,204.35,12217.0,201.6259,202.6433,201.5074,201.8531,12217.0
2024-04-30 10:30:00,204.47,205.01,204.0,204.62,5388.0,201.9716,202.505,201.5074,202.1198,5388.0
2024-04-30 11:00:00,204.75,204.8,204.0,204.3,7748.0,202.2482,202.2976,201.5074,201.8037,7748.0
2024-04-30 11:30:00,204.22,204.74,203.7,204.12,15106.0,201.7247,202.2383,201.2111,201.6259,15106.0
2024-04-30 12:00:00,203.93,204.56,203.92,204.49,5489.0,201.4382,202.0605,201.4284,201.9914,5489.0
2024-04-30 12:30:00,204.33,204.43,203.85,204.27,8151.0,201.8334,201.9321,201.3592,201.7741,8151.0
2024-04-30 13:00:00,204.23,204.87,204.23,204.58,4139.0,201.7346,202.3668,201.7346,202.0803,4139.0
2024-04-30 13:30:00,204.53,204.77,204.39,204.77,3889.0,202.0309,202.268,201.8926,202.268,3889.0
2024-04-30 14:00:00,204.82,204.84,204.29,204.4,6739.0,202.3174,202.3371,201.7938,201.9025,6739.0
2024-04-30 14:30:00,204.28,204.67,204.0,204.21,5492.0,201.784,202.1692,201.5074,201.7148,5492.0
2024-04-30 15:00:00,204.33,204.66,204.1,204.21,5715.0,201.8334,202.1593,201.6062,201.7148,5715.0
2024-04-30 15:30:00,204.21,205.08,204.21,204.61,42664.0,201.7148,202.5742,201.7148,202.1099,42664.0
2024-05-01 09:30:00,204.61,206.22,204.51,204.51,7267.0,202.1099,203.7003,202.0112,202.0112,7267.0
2024-05-01 10:00:00,204.46,204.5,203.88,204.27,11333.0,201.9618,202.0013,201.3889,201.7741,11333.0
2024-05-01 10:30:00,204.21,204.42,203.73,204.34,12384.0,201.7148,201.9223,201.2407,201.8432,12384.0
2024-05-01 11:00:00,204.34,204.81,204.34,204.73,4040.0,201.8432,202.3075,201.8432,202.2285,4040.0
2024-05-01 11:30:00,204.71,205.25,204.71,205.06,4060.0,202.2087,202.7421,202.2087,202.5544,4060.0
2024-05-01 12:00:00,205.16,205.62,205.08,205.53,5287.0,202.6532,203.1076,202.5742,203.0187,5287.0
2024-05-01 12:30:00,205.43,205.43,205.16,205.16,6469.0,202.9199,202.9199,202.6532,202.6532,6469.0
2024-05-01 13:00:00,205.23,205.23,204.87,205.2,3921.0,202.7224,202.7224,202.3668,202.6927,3921.0
2024-05-01 13:30:00,205.22,205.74,205.12,205.23,4013.0,202.7125,203.2261,202.6137,202.7224,4013.0
2024-05-01 14:00:00,205.38,205.91,205.12,205.78,5180.0,202.8705,203.394,202.6137,203.2656,5180.0
2024-05-01 14:30:00,205.67,207.39,204.96,207.08,7661.0,203.157,204.856,202.4557,204.5498,7661.0
2024-05-01 15:00:00,207.15,207.56,206.47,206.66,10833.0,204.6189,205.0239,203.9472,204.1349,10833.0
2024-05-01 15:30:00,206.65,206.67,204.92,205.04,62873.0,204.125,204.1448,202.4161,202.5347,62873.0
2024-05-02 09:30:00,206.72,207.2,204.0,204.13,34899.0,204.1942,204.6683,201.5074,201.6358,34899.0
2024-05-02 10:00:00,204.14,205.1,203.91,205.07,22343.0,201.6457,202.5939,201.4185,202.5643,22343.0
2024-05-02 10:30:00,205.1,205.69,204.58,205.05,7800.0,202.5939,203.1767,202.0803,202.5446,7800.0
2024-05-02 11:00:00,204.9,204.91,203.93,204.21,7090.0,202.3964,202.4063,201.4382,201.7148,7090.0
2024-05-02 11:30:00,204.31,205.22,204.12,205.17,3157.0,201.8136,202.7125,201.6259,202.6631,3157.0
2024-05-02 12:00:00,205.05,205.05,204.45,204.97,4902.0,202.5446,202.5446,201.9519,202.4655,4902.0
2024-05-02 12:30:00,204.69,204.93,204.37,204.77,3375.0,202.189,202.426,201.8729,202.268,3375.0
2024-05-02 13:00:00,204.72,205.52,204.72,205.45,5552.0,202.2186,203.0088,202.2186,202.9397,5552.0
2024-05-02 13:30:00,205.71,206.13,205.44,205.8,7750.0,203.1965,203.6114,202.9298,203.2854,7750.0
2024-05-02 14:00:00,205.95,206.42,205.95,206.36,6416.0,203.4336,203.8978,203.4336,203.8385,6416.0
2024-05-02 14:30:00,206.33,206.83,206.3,206.65,10145.0,203.8089,204.3028,203.7793,204.125,10145.0
2024-05-02 15:00:00,206.63,206.93,206.52,206.72,11214.0,204.1052,204.4016,203.9966,204.1942,11214.0
2024-05-02 15:30:00,206.63,206.65,205.91,206.24,52068.0,204.1052,204.125,203.394,203.72,52068.0
2024-05-03 09:30:00,207.76,208.22,206.31,207.9,18045.0,205.2214,205.6758,203.7892,205.3597,18045.0
2024-05-03 10:00:00,208.55,208.55,206.63,206.66,27997.0,206.0018,206.0018,204.1052,204.1349,27997.0
2024-05-03 10:30:00,206.56,207.72,205.95,207.4,9379.0,204.0361,205.1819,203.4336,204.8658,9379.0
2024-05-03 11:00:00,207.23,207.78,206.92,207.47,8118.0,204.6979,205.2412,204.3917,204.935,8118.0
2024-05-03 11:30:00,207.6,208.47,207.45,208.47,7405.0,205.0634,205.9228,204.9152,205.9228,7405.0
2024-05-03 12:00:00,208.17,208.47,208.03,208.28,7686.0,205.6264,205.9228,205.4881,205.7351,7686.0
2024-05-03 12:30:00,208.16,208.31,207.35,207.35,5751.0,205.6166,205.7647,204.8165,204.8165,5751.0
2024-05-03 13:00:00,207.46,207.83,207.1,207.46,13320.0,204.9251,205.2906,204.5695,204.9251,13320.0
2024-05-03 13:30:00,207.49,207.57,207.17,207.56,3535.0,204.9547,205.0338,204.6387,205.0239,3535.0
2024-05-03 14:00:00,207.52,208.04,207.46,207.83,5319.0,204.9844,205.498,204.9251,205.2906,5319.0
2024-05-03 14:30:00,207.8,207.94,207.5,207.9,4900.0,205.261,205.3992,204.9646,205.3597,4900.0
2024-05-03 15:00:00,207.98,208.26,207.73,208.26,20862.0,205.4388,205.7153,205.1918,205.7153,20862.0
2024-05-03 15:30:00,208.19,208.31,207.63,207.79,64475.0,205.6462,205.7647,205.093,205.2511,64475.0
2024-05-06 09:30:00,208.94,209.15,207.39,207.42,14290.0,206.387,206.5945,204.856,204.8856,14290.0
2024-05-06 10:00:00,207.43,209.45,207.42,209.09,10342.0,204.8955,206.8908,204.8856,206.5352,10342.0
2024-05-06 10:30:00,209.02,209.02,208.01,208.06,7193.0,206.466,206.466,205.4684,205.5178,7193.0
2024-05-06 11:00:00,207.97,209.13,207.84,208.73,39737.0,205.4289,206.5747,205.3005,206.1796,39737.0
2024-05-06 11:30:00,208.77,208.93,208.42,208.5,6726.0,206.2191,206.3771,205.8734,205.9524,6726.0
2024-05-06 12:00:00,208.43,208.43,207.9,208.08,3801.0,205.8833,205.8833,205.3597,205.5375,3801.0
2024-05-06 12:30:00,208.09,208.51,208.08,208.14,7703.0,205.5474,205.9623,205.5375,205.5968,7703.0
2024-05-06 13:00:00,208.27,208.72,208.16,208.25,4155.0,205.7252,206.1697,205.6166,205.7055,4155.0
2024-05-06 13:30:00,208.29,208.32,208.0,208.24,9517.0,205.745,205.7746,205.4585,205.6956,9517.0
2024-05-06 14:00:00,208.25,209.59,208.23,208.96,21824.0,205.7055,207.0291,205.6857,206.4068,21824.0
2024-05-06 14:30:00,209.08,209.38,208.75,208.76,9572.0,206.5253,206.8216,206.1993,206.2092,9572.0
2024-05-06 15:00:00,208.7,209.18,208.52,208.67,18109.0,206.15,206.6241,205.9722,206.1203,18109.0
2024-05-06 15:30:00,208.66,209.53,208.64,209.41,64438.0,206.1104,206.9698,206.0907,206.8513,64438.0
2024-05-07 09:30:00,210.44,211.09,209.36,210.34,9917.0,207.8687,208.5108,206.8019,207.7699,9917.0
2024-05-07 10:00:00,210.5,210.81,209.62,210.5,19092.0,207.928,208.2342,207.0587,207.928,19092.0
2024-05-07 10:30:00,210.5,212.77,210.36,212.58,74716.0,207.928,210.1702,207.7897,209.9825,74716.0
2024-05-07 11:00:00,212.4,212.9,212.09,212.56,14649.0,209.8047,210.2986,209.4985,209.9628,14649.0
2024-05-07 11:30:00,212.54,213.6,212.53,213.43,15647.0,209.943,210.9901,209.9332,210.8222,15647.0
2024-05-07 12:00:00,213.35,213.35,212.82,213.15,16357.0,210.7431,210.7431,210.2196,210.5456,16357.0
2024-05-07 12:30:00,213.21,213.3,212.62,212.88,15734.0,210.6049,210.6938,210.0221,210.2789,15734.0
2024-05-07 13:00:00,212.86,213.08,212.68,213.08,7560.0,210.2591,210.4764,210.0813,210.4764,7560.0
2024-05-07 13:30:00,213.06,213.18,212.44,212.71,11623.0,210.4567,210.5752,209.8443,210.111,11623.0
2024-05-07 14:00:00,212.72,213.22,212.61,212.88,17005.0,210.1208,210.6147,210.0122,210.2789,17005.0
2024-05-07 14:30:00,212.92,213.33,212.74,212.78,13129.0,210.3184,210.7234,210.1406,210.1801,13129.0
2024-05-07 15:00:00,212.78,213.3,212.63,213.08,8771.0,210.1801,210.6938,210.0319,210.4764,8771.0
2024-05-07 15:30:00,213.03,213.53,212.79,213.08,116203.0,210.4271,210.9209,210.19,210.4764,116203.0
2024-05-08 09:30:00,213.32,213.74,210.73,210.91,79686.0,210.7135,211.1284,208.1552,208.333,79686.0
2024-05-08 10:00:00,210.93,211.43,210.29,210.8,87637.0,208.3527,208.8466,207.7205,208.2243,87637.0
2024-05-08 10:30:00,210.8,211.02,209.74,210.89,55860.0,208.2243,208.4416,207.1772,208.3132,55860.0
2024-05-08 11:00:00,210.74,210.92,209.74,210.27,15169.0,208.165,208.3428,207.1772,207.7008,15169.0
2024-05-08 11:30:00,210.28,210.48,209.75,209.86,8070.0,207.7107,207.9082,207.1871,207.2958,8070.0
2024-05-08 12:00:00,209.92,210.08,209.4,209.4,10267.0,207.3551,207.5131,206.8414,206.8414,10267.0
2024-05-08 12:30:00,209.37,210.03,209.35,209.96,22411.0,206.8118,207.4637,206.792,207.3946,22411.0
2024-05-08 13:00:00,209.87,211.19,209.61,210.63,56168.0,207.3057,208.6095,207.0488,208.0564,56168.0
2024-05-08 13:30:00,210.64,211.02,210.56,210.91,14689.0,208.0663,208.4416,207.9872,208.333,14689.0
2024-05-08 14:00:00,211.03,211.69,210.83,211.16,20776.0,208.4515,209.1034,208.2539,208.5799,20776.0
2024-05-08 14:30:00,211.05,211.55,210.52,210.68,19881.0,208.4712,208.9651,207.9477,208.1058,19881.0
2024-05-08 15:00:00,210.67,210.89,209.7,209.75,19618.0,208.0959,208.3132,207.1377,207.1871,19618.0
2024-05-08 15:30:00,209.7,210.24,209.09,210.21,110190.0,207.1377,207.6711,206.5352,207.6415,110190.0
2024-05-09 09:30:00,222.99,226.99,217.25,220.52,86165.0,220.2654,224.2165,214.5955,217.8255,86165.0
2024-05-09 10:00:00,220.0,220.41,215.14,217.06,52581.0,217.3119,217.7169,212.5113,214.4078,52581.0
2024-05-09 10:30:00,217.23,221.02,217.15,218.59,28643.0,214.5757,218.3194,214.4967,215.9191,28643.0
2024-05-09 11:00:00,218.58,220.02,218.26,219.81,17811.0,215.9092,217.3316,215.5931,217.1242,17811.0
2024-05-09 11:30:00,219.81,221.52,219.73,221.12,51176.0,217.1242,218.8133,217.0452,218.4182,51176.0
2024-05-09 12:00:00,221.17,222.69,221.08,222.58,16706.0,218.4676,219.969,218.3787,219.8604,16706.0
2024-05-09 12:30:00,222.56,223.51,222.46,223.51,14544.0,219.8406,220.779,219.7418,220.779,14544.0
2024-05-09 13:00:00,223.5,224.51,223.23,223.41,17715.0,220.7691,221.7668,220.5024,220.6802,17715.0
2024-05-09 13:30:00,223.55,223.84,223.11,223.35,14985.0,220.8185,221.105,220.3839,220.621,14985.0
2024-05-09 14:00:00,223.35,223.66,222.94,223.58,11732.0,220.621,220.9272,220.216,220.8481,11732.0
2024-05-09 14:30:00,223.4,223.89,223.23,223.8,11696.0,220.6703,221.1544,220.5024,221.0655,11696.0
2024-05-09 15:00:00,223.72,224.56,223.48,224.33,18010.0,220.9864,221.8162,220.7494,221.589,18010.0
2024-05-09 15:30:00,224.47,226.06,224.28,226.03,129262.0,221.7273,223.2978,221.5396,223.2682,129262.0
2024-05-10 09:30:00,225.5,226.67,223.68,225.4,43184.0,222.7447,223.9004,220.9469,222.6459,43184.0
2024-05-10 10:00:00,224.87,227.48,223.73,226.65,26247.0,222.1224,224.7005,220.9963,223.8806,26247.0
2024-05-10 10:30:00,226.93,228.48,226.17,228.08,23731.0,224.1572,225.6883,223.4065,225.2932,23731.0
2024-05-10 11:00:00,228.13,229.26,228.1,228.72,28789.0,225.3425,226.4587,225.3129,225.9253,28789.0
2024-05-10 11:30:00,228.73,229.03,228.35,228.9,14192.0,225.9352,226.2316,225.5599,226.1031,14192.0
2024-05-10 12:00:00,228.87,229.08,228.05,228.62,47305.0,226.0735,226.2809,225.2635,225.8266,47305.0
2024-05-10 12:30:00,228.68,228.99,228.53,228.93,9127.0,225.8858,226.192,225.7377,226.1328,9127.0
2024-05-10 13:00:00,228.9,229.05,228.62,228.82,12047.0,226.1031,226.2513,225.8266,226.0241,12047.0
2024-05-10 13:30:00,228.93,228.96,228.4,228.78,15162.0,226.1328,226.1624,225.6092,225.9846,15162.0
2024-05-10 14:00:00,228.68,229.34,228.68,229.01,12546.0,225.8858,226.5378,225.8858,226.2118,12546.0
2024-05-10 14:30:00,228.99,229.42,228.91,229.23,15672.0,226.192,226.6168,226.113,226.4291,15672.0
2024-05-10 15:00:00,229.18,230.08,229.18,229.87,14935.0,226.3797,227.2687,226.3797,227.0613,14935.0
2024-05-10 15:30:00,229.96,231.74,229.93,231.11,115768.0,227.1502,228.9084,227.1206,228.2861,115768.0
2024-05-13 09:30:00,232.64,232.66,230.93,232.25,19140.0,229.7974,229.8172,228.1083,229.4122,19140.0
2024-05-13 10:00:00,232.26,232.26,230.35,230.98,37836.0,229.4221,229.4221,227.5354,228.1577,37836.0
2024-05-13 10:30:00,231.0,231.57,230.48,231.0,22750.0,228.1775,228.7405,227.6638,228.1775,22750.0
2024-05-13 11:00:00,230.85,230.91,230.41,230.71,28780.0,228.0293,228.0886,227.5947,227.891,28780.0
2024-05-13 11:30:00,230.6,230.68,230.34,230.67,12372.0,227.7824,227.8614,227.5255,227.8515,12372.0
2024-05-13 12:00:00,230.49,230.75,230.42,230.57,11045.0,227.6737,227.9305,227.6046,227.7527,11045.0
2024-05-13 12:30:00,230.69,231.09,230.56,230.6,68579.0,227.8713,228.2664,227.7429,227.7824,68579.0
2024-05-13 13:00:00,230.56,230.77,230.33,230.59,25121.0,227.7429,227.9503,227.5157,227.7725,25121.0
2024-05-13 13:30:00,230.51,231.26,230.5,231.22,8063.0,227.6935,228.4343,227.6836,228.3948,8063.0
2024-05-13 14:00:00,231.02,231.83,231.02,231.52,15980.0,228.1972,228.9973,228.1972,228.6911,15980.0
2024-05-13 14:30:00,231.57,232.08,231.41,231.9,10009.0,228.7405,229.2443,228.5825,229.0665,10009.0
2024-05-13 15:00:00,231.92,233.01,231.92,232.46,16968.0,229.0862,230.1629,229.0862,229.6196,16968.0
2024-05-13 15:30:00,232.46,233.07,232.3,232.51,85732.0,229.6196,230.2222,229.4616,229.669,85732.0
2024-05-14 09:30:00,233.74,234.05,232.02,233.47,10172.0,230.884,231.1902,229.185,230.6173,10172.0
2024-05-14 10:00:00,233.47,234.75,233.31,234.74,7215.0,230.6173,231.8817,230.4593,231.8718,7215.0
2024-05-14 10:30:00,234.55,235.43,234.21,235.43,8093.0,231.6841,232.5534,231.3483,232.5534,8093.0
2024-05-14 11:00:00,235.88,235.9,234.68,234.97,12995.0,232.9979,233.0176,231.8125,232.099,12995.0
2024-05-14 11:30:00,235.07,235.07,233.78,233.78,5089.0,232.1977,232.1977,230.9235,230.9235,5089.0
2024-05-14 12:00:00,234.04,234.26,233.8,233.92,6521.0,231.1803,231.3976,230.9433,231.0618,6521.0
2024-05-14 12:30:00,234.01,234.25,232.7,233.2,12538.0,231.1507,231.3878,229.8567,230.3506,12538.0
2024-05-14 13:00:00,233.11,233.64,233.0,233.22,11288.0,230.2617,230.7852,230.153,230.3704,11288.0
2024-05-14 13:30:00,233.18,234.19,233.02,234.09,83187.0,230.3308,231.3285,230.1728,231.2297,83187.0
2024-05-14 14:00:00,234.07,234.82,234.07,234.78,6975.0,231.21,231.9508,231.21,231.9113,6975.0
2024-05-14 14:30:00,234.84,235.37,234.68,235.27,12060.0,231.9706,232.4941,231.8125,232.3953,12060.0
2024-05-14 15:00:00,235.27,235.42,234.87,235.38,10633.0,232.3953,232.5435,232.0002,232.504,10633.0
2024-05-14 15:30:00,235.41,236.12,235.34,236.0,66967.0,232.5336,233.2349,232.4645,233.1164,66967.0
2024-05-15 09:30:00,237.65,237.84,236.05,237.52,46464.0,234.7462,234.9339,233.1658,234.6178,46464.0
2024-05-15 10:00:00,237.41,239.19,237.4,238.7,13629.0,234.5092,236.2674,234.4993,235.7834,13629.0
2024-05-15 10:30:00,238.63,239.11,236.76,237.21,29721.0,235.7143,236.1884,233.8671,234.3116,29721.0
2024-05-15 11:00:00,236.87,236.87,235.49,235.94,41931.0,233.9758,233.9758,232.6126,233.0571,41931.0
2024-05-15 11:30:00,235.9,236.75,234.24,234.25,41176.0,233.0176,233.8572,231.3779,231.3878,41176.0
2024-05-15 12:00:00,234.26,234.26,232.08,232.73,28630.0,231.3976,231.3976,229.2443,229.8863,28630.0
2024-05-15 12:30:00,232.74,233.54,231.7,233.4,16815.0,229.8962,230.6864,228.8689,230.5482,16815.0
2024-05-15 13:00:00,233.38,235.07,233.01,234.9,14260.0,230.5284,232.1977,230.1629,232.0298,14260.0
2024-05-15 13:30:00,234.89,235.5,234.37,234.57,19627.0,232.0199,232.6225,231.5063,231.7039,19627.0
2024-05-15 14:00:00,234.36,234.95,234.36,234.95,4774.0,231.4964,232.0792,231.4964,232.0792,4774.0
2024-05-15 14:30:00,234.87,235.27,234.45,235.09,9621.0,232.0002,232.3953,231.5853,232.2175,9621.0
2024-05-15 15:00:00,235.05,235.05,234.06,234.71,9514.0,232.178,232.178,231.2001,231.8421,9514.0
2024-05-15 15:30:00,234.56,235.98,234.5,235.55,60527.0,231.694,233.0966,231.6347,232.6719,60527.0
2024-05-16 09:30:00,235.34,235.34,232.73,233.03,18153.0,232.4645,232.4645,229.8863,230.1827,18153.0
2024-05-16 10:00:00,233.08,233.09,232.36,232.67,20130.0,230.2321,230.2419,229.5209,229.8271,20130.0
2024-05-16 10:30:00,232.36,232.53,231.69,232.42,21036.0,229.5209,229.6888,228.859,229.5801,21036.0
2024-05-16 11:00:00,232.53,233.28,232.3,232.62,13770.0,229.6888,230.4296,229.4616,229.7777,13770.0
2024-05-16 11:30:00,232.73,232.77,231.07,231.19,8344.0,229.8863,229.9259,228.2466,228.3652,8344.0
2024-05-16 12:00:00,231.25,231.66,231.24,231.45,8809.0,228.4244,228.8294,228.4145,228.622,8809.0
2024-05-16 12:30:00,231.44,232.08,231.44,231.83,6727.0,228.6121,229.2443,228.6121,228.9973,6727.0
2024-05-16 13:00:00,231.73,231.97,231.2,231.4,9186.0,228.8986,229.1356,228.375,228.5726,9186.0
2024-05-16 13:30:00,231.37,231.75,231.09,231.38,8576.0,228.543,228.9183,228.2664,228.5528,8576.0
2024-05-16 14:00:00,231.27,231.27,230.82,230.91,7702.0,228.4442,228.4442,227.9997,228.0886,7702.0
2024-05-16 14:30:00,230.86,231.35,230.71,230.71,10118.0,228.0392,228.5232,227.891,227.891,10118.0
2024-05-16 15:00:00,230.81,230.95,230.58,230.91,14770.0,227.9898,228.1281,227.7626,228.0886,14770.0
2024-05-16 15:30:00,230.85,231.52,230.55,230.65,72572.0,228.0293,228.6911,227.733,227.8318,72572.0
2024-05-17 09:30:00,231.29,231.29,227.97,231.2,23385.0,228.4639,228.4639,225.1845,228.375,23385.0
2024-05-17 10:00:00,231.31,231.31,230.1,230.31,22023.0,228.4837,228.4837,227.2885,227.4959,22023.0
2024-05-17 10:30:00,230.14,230.77,229.58,230.6,70384.0,227.328,227.9503,226.7748,227.7824,70384.0
2024-05-17 11:00:00,230.96,231.31,230.78,231.03,6319.0,228.138,228.4837,227.9602,228.2071,6319.0
2024-05-17 11:30:00,230.9,231.33,230.46,231.24,4134.0,228.0787,228.5034,227.6441,228.4145,4134.0
2024-05-17 12:00:00,231.13,231.22,230.6,230.98,6610.0,228.3059,228.3948,227.7824,228.1577,6610.0
2024-05-17 12:30:00,230.91,231.62,230.49,231.5,20244.0,228.0886,228.7899,227.6737,228.6714,20244.0
2024-05-17 13:00:00,231.59,231.81,231.13,231.31,6272.0,228.7603,228.9776,228.3059,228.4837,6272.0
2024-05-17 13:30:00,231.31,231.91,231.16,231.7,5030.0,228.4837,229.0764,228.3355,228.8689,5030.0
2024-05-17 14:00:00,231.74,231.74,231.42,231.68,2586.0,228.9084,228.9084,228.5923,228.8492,2586.0
2024-05-17 14:30:00,231.76,232.5,231.75,232.45,9969.0,228.9282,229.6592,228.9183,229.6098,9969.0
2024-05-17 15:00:00,232.45,233.29,232.45,233.11,27902.0,229.6098,230.4395,229.6098,230.2617,27902.0
2024-05-17 15:30:00,233.09,233.34,232.0,232.72,91579.0,230.2419,230.4889,229.1653,229.8765,91579.0
2024-05-20 09:30:00,232.56,232.56,231.19,231.6,28035.0,229.7184,229.7184,228.3652,228.7701,28035.0
2024-05-20 10:00:00,231.33,232.08,231.19,231.66,14359.0,228.5034,229.2443,228.3652,228.8294,14359.0
2024-05-20 10:30:00,231.69,232.13,231.64,231.89,10154.0,228.859,229.2937,228.8097,229.0566,10154.0
2024-05-20 11:00:00,231.89,232.08,231.29,231.38,17001.0,229.0566,229.2443,228.4639,228.5528,17001.0
2024-05-20 11:30:00,231.38,231.51,230.61,230.9,11181.0,228.5528,228.6812,227.7922,228.0787,11181.0
2024-05-20 12:00:00,230.79,230.8,230.03,230.27,5254.0,227.97,227.9799,227.2193,227.4564,5254.0
2024-05-20 12:30:00,230.19,230.9,230.1,230.78,30190.0,227.3774,228.0787,227.2885,227.9602,30190.0
2024-05-20 13:00:00,230.77,231.26,230.77,231.2,9977.0,227.9503,228.4343,227.9503,228.375,9977.0
2024-05-20 13:30:00,231.2,231.44,230.93,231.41,7400.0,228.375,228.6121,228.1083,228.5825,7400.0
2024-05-20 14:00:00,231.46,231.76,231.17,231.61,9010.0,228.6319,228.9282,228.3454,228.78,9010.0
2024-05-20 14:30:00,231.68,231.79,231.14,231.69,10642.0,228.8492,228.9578,228.3158,228.859,10642.0
2024-05-20 15:00:00,231.69,232.78,231.61,232.65,24925.0,228.859,229.9357,228.78,229.8073,24925.0
2024-05-20 15:30:00,232.58,233.39,232.5,232.76,165085.0,229.7382,230.5383,229.6592,229.916,165085.0
2024-05-21 09:30:00,232.71,232.71,230.8,232.16,17247.0,229.8666,229.8666,227.9799,229.3233,17247.0
2024-05-21 10:00:00,232.07,233.46,232.07,232.31,32876.0,229.2344,230.6074,229.2344,229.4715,32876.0
2024-05-21 10:30:00,232.4,233.19,232.4,233.19,10161.0,229.5604,230.3407,229.5604,230.3407,10161.0
2024-05-21 11:00:00,233.14,233.54,233.07,233.41,12272.0,230.2913,230.6864,230.2222,230.558,12272.0
2024-05-21 11:30:00,233.31,233.74,232.65,232.88,71317.0,230.4593,230.884,229.8073,230.0345,71317.0
2024-05-21 12:00:00,232.86,233.16,232.27,233.0,88644.0,230.0148,230.3111,229.432,230.153,88644.0
2024-05-21 12:30:00,232.7,232.87,231.27,232.09,11672.0,229.8567,230.0246,228.4442,229.2542,11672.0
2024-05-21 13:00:00,232.29,232.55,232.2,232.49,4685.0,229.4517,229.7085,229.3628,229.6493,4685.0
2024-05-21 13:30:00,232.68,232.68,231.43,231.73,39022.0,229.837,229.837,228.6022,228.8986,39022.0
2024-05-21 14:00:00,231.64,231.72,231.35,231.66,8286.0,228.8097,228.8887,228.5232,228.8294,8286.0
2024-05-21 14:30:00,231.64,231.9,230.75,231.16,9249.0,228.8097,229.0665,227.9305,228.3355,9249.0
2024-05-21 15:00:00,231.28,231.29,230.59,230.96,12487.0,228.4541,228.4639,227.7725,228.138,12487.0
2024-05-21 15:30:00,230.84,231.08,230.48,230.68,62681.0,228.0194,228.2565,227.6638,227.8614,62681.0
2024-05-22 09:30:00,229.76,230.85,228.99,230.41,31693.0,226.9526,228.0293,226.192,227.5947,31693.0
2024-05-22 10:00:00,230.29,231.05,230.07,231.05,11880.0,227.4762,228.2269,227.2588,228.2269,11880.0
2024-05-22 10:30:00,230.93,231.29,229.81,230.91,20997.0,228.1083,228.4639,227.002,228.0886,20997.0
2024-05-22 11:00:00,230.86,231.55,230.68,231.24,9648.0,228.0392,228.7208,227.8614,228.4145,9648.0
2024-05-22 11:30:00,231.14,231.31,230.2,230.44,8810.0,228.3158,228.4837,227.3873,227.6243,8810.0
2024-05-22 12:00:00,230.45,230.92,230.44,230.73,2594.0,227.6342,228.0985,227.6243,227.9108,2594.0
2024-05-22 12:30:00,230.69,230.95,230.5,230.81,4447.0,227.8713,228.1281,227.6836,227.9898,4447.0
2024-05-22 13:00:00,230.93,230.93,230.63,230.63,4388.0,228.1083,228.1083,227.812,227.812,4388.0
2024-05-22 13:30:00,230.61,231.02,230.37,230.91,11631.0,227.7922,228.1972,227.5552,228.0886,11631.0
2024-05-22 14:00:00,230.82,231.05,230.42,230.57,19043.0,227.9997,228.2269,227.6046,227.7527,19043.0
2024-05-22 14:30:00,230.66,231.16,230.5,230.84,13773.0,227.8416,228.3355,227.6836,228.0194,13773.0
2024-05-22 15:00:00,230.67,230.67,230.29,230.53,12025.0,227.8515,227.8515,227.4762,227.7132,12025.0
2024-05-22 15:30:00,230.55,230.88,229.57,230.6,92805.0,227.733,228.0589,226.765,227.7824,92805.0
2024-05-23 09:30:00,230.39,230.62,228.75,229.59,7048.0,227.5749,227.8021,225.955,226.7847,7048.0
2024-05-23 10:00:00,229.61,230.76,229.61,230.35,10999.0,226.8045,227.9404,226.8045,227.5354,10999.0
2024-05-23 10:30:00,230.39,230.43,228.31,228.31,11610.0,227.5749,227.6144,225.5203,225.5203,11610.0
2024-05-23 11:00:00,228.5,229.3,228.4,229.3,6748.0,225.708,226.4983,225.6092,226.4983,6748.0
2024-05-23 11:30:00,229.21,229.75,229.16,229.37,10611.0,226.4094,226.9428,226.36,226.5674,10611.0
2024-05-23 12:00:00,229.41,229.51,229.25,229.46,8778.0,226.6069,226.7057,226.4489,226.6563,8778.0
2024-05-23 12:30:00,229.46,229.6,229.17,229.2,14543.0,226.6563,226.7946,226.3698,226.3995,14543.0
2024-05-23 13:00:00,229.06,229.07,228.53,228.86,14914.0,226.2612,226.2711,225.7377,226.0636,14914.0
2024-05-23 13:30:00,228.93,228.94,227.7,227.81,12374.0,226.1328,226.1427,224.9178,225.0265,12374.0
2024-05-23 14:00:00,227.81,227.82,226.82,226.96,9038.0,225.0265,225.0363,224.0486,224.1868,9038.0
2024-05-23 14:30:00,226.83,227.05,226.62,226.63,7027.0,224.0584,224.2757,223.851,223.8609,7027.0
2024-05-23 15:00:00,226.62,227.34,226.61,227.17,11216.0,223.851,224.5622,223.8411,224.3943,11216.0
2024-05-23 15:30:00,227.22,227.24,225.96,226.81,85860.0,224.4437,224.4634,223.1991,224.0387,85860.0
2024-05-24 09:30:00,226.93,226.93,225.87,226.04,6500.0,224.1572,224.1572,223.1102,223.2781,6500.0
2024-05-24 10:00:00,225.6,226.93,225.47,225.86,12495.0,222.8435,224.1572,222.715,223.1003,12495.0
2024-05-24 10:30:00,225.86,226.97,225.86,226.84,5606.0,223.1003,224.1967,223.1003,224.0683,5606.0
2024-05-24 11:00:00,226.81,227.49,226.81,227.47,5737.0,224.0387,224.7104,224.0387,224.6906,5737.0
2024-05-24 11:30:00,227.55,227.59,226.86,227.06,5993.0,224.7696,224.8091,224.0881,224.2856,5993.0
2024-05-24 12:00:00,227.21,227.37,227.07,227.37,5159.0,224.4338,224.5918,224.2955,224.5918,5159.0
2024-05-24 12:30:00,227.42,228.16,227.25,228.16,6052.0,224.6412,225.3722,224.4733,225.3722,6052.0
2024-05-24 13:00:00,228.11,228.5,227.9,228.5,12621.0,225.3228,225.708,225.1154,225.708,12621.0
2024-05-24 13:30:00,228.4,229.47,228.4,228.78,117034.0,225.6092,226.6662,225.6092,225.9846,117034.0
2024-05-24 14:00:00,228.84,229.09,228.43,228.63,15593.0,226.0439,226.2908,225.6389,225.8364,15593.0
2024-05-24 14:30:00,228.52,228.7,228.18,228.7,8965.0,225.7278,225.9056,225.3919,225.9056,8965.0
2024-05-24 15:00:00,228.79,228.87,227.98,228.44,21185.0,225.9945,226.0735,225.1944,225.6488,21185.0
2024-05-24 15:30:00,228.44,229.24,228.41,229.22,58300.0,225.6488,226.439,225.6191,226.4192,58300.0
2024-05-28 09:30:00,228.19,229.05,226.87,228.79,16245.0,225.4018,226.2513,224.0979,225.9945,16245.0
2024-05-28 10:00:00,228.56,229.28,227.84,228.29,12030.0,225.7673,226.4785,225.0561,225.5006,12030.0
2024-05-28 10:30:00,228.29,228.68,227.17,227.72,18992.0,225.5006,225.8858,224.3943,224.9376,18992.0
2024-05-28 11:00:00,227.63,227.63,227.25,227.39,6918.0,224.8487,224.8487,224.4733,224.6116,6918.0
2024-05-28 11:30:00,227.29,227.32,225.46,226.3,24835.0,224.5128,224.5424,222.7052,223.5349,24835.0
2024-05-28 12:00:00,226.23,226.71,225.92,226.46,19752.0,223.4658,223.9399,223.1596,223.693,19752.0
2024-05-28 12:30:00,226.47,226.54,225.53,225.55,6426.0,223.7028,223.772,222.7743,222.7941,6426.0
2024-05-28 13:00:00,225.65,225.66,225.16,225.25,3918.0,222.8929,222.9027,222.4088,222.4977,3918.0
2024-05-28 13:30:00,225.26,225.4,224.98,225.09,9717.0,222.5076,222.6459,222.231,222.3397,9717.0
2024-05-28 14:00:00,225.01,225.14,224.39,224.4,10247.0,222.2607,222.3891,221.6482,221.6581,10247.0
2024-05-28 14:30:00,224.03,224.18,223.51,223.84,10653.0,221.2926,221.4408,220.779,221.105,10653.0
2024-05-28 15:00:00,223.75,224.16,223.68,223.71,7847.0,221.0161,221.4211,220.9469,220.9766,7847.0
2024-05-28 15:30:00,223.77,224.01,223.3,223.41,57842.0,221.0358,221.2729,220.5716,220.6802,57842.0
2024-05-29 09:30:00,221.49,222.8,221.47,222.26,8464.0,218.7837,220.0777,218.7639,219.5443,8464.0
2024-05-29 10:00:00,222.36,223.09,221.99,223.09,6487.0,219.643,220.3641,219.2776,220.3641,6487.0
2024-05-29 10:30:00,223.17,223.42,222.97,223.04,12385.0,220.4432,220.6901,220.2456,220.3147,12385.0
2024-05-29 11:00:00,223.06,223.7,223.05,223.7,4159.0,220.3345,220.9667,220.3246,220.9667,4159.0
2024-05-29 11:30:00,223.64,223.73,223.11,223.47,10395.0,220.9074,220.9963,220.3839,220.7395,10395.0
2024-05-29 12:00:00,223.43,223.54,223.09,223.43,9915.0,220.7,220.8086,220.3641,220.7,9915.0
2024-05-29 12:30:00,223.43,223.66,223.42,223.54,3946.0,220.7,220.9272,220.6901,220.8086,3946.0
2024-05-29 13:00:00,223.45,223.55,222.96,223.55,11463.0,220.7197,220.8185,220.2357,220.8185,11463.0
2024-05-29 13:30:00,223.65,224.1,223.45,224.09,7378.0,220.9173,221.3618,220.7197,221.3519,7378.0
2024-05-29 14:00:00,224.09,224.09,223.39,223.56,7234.0,221.3519,221.3519,220.6605,220.8284,7234.0
2024-05-29 14:30:00,223.53,223.55,223.01,223.02,10404.0,220.7988,220.8185,220.2851,220.295,10404.0
2024-05-29 15:00:00,223.04,223.71,223.04,223.69,11922.0,220.3147,220.9766,220.3147,220.9568,11922.0
2024-05-29 15:30:00,223.63,224.5,223.35,223.49,69895.0,220.8975,221.7569,220.621,220.7592,69895.0
2024-05-30 09:30:00,222.93,223.13,222.13,222.98,5826.0,220.2061,220.4036,219.4159,220.2555,5826.0
2024-05-30 10:00:00,222.97,223.24,221.3,221.78,6979.0,220.2456,220.5123,218.596,219.0701,6979.0
2024-05-30 10:30:00,221.81,222.83,221.81,222.59,7574.0,219.0998,220.1073,219.0998,219.8702,7574.0
2024-05-30 11:00:00,222.63,222.9,222.08,222.73,7324.0,219.9098,220.1765,219.3665,220.0085,7324.0
2024-05-30 11:30:00,222.69,222.99,222.03,222.88,7270.0,219.969,220.2654,219.3171,220.1567,7270.0
2024-05-30 12:00:00,222.86,223.39,222.75,222.99,10758.0,220.1369,220.6605,220.0283,220.2654,10758.0
2024-05-30 12:30:00,223.23,223.51,222.85,223.22,7814.0,220.5024,220.779,220.1271,220.4925,7814.0
2024-05-30 13:00:00,223.46,223.53,223.27,223.31,4307.0,220.7296,220.7988,220.5419,220.5814,4307.0
2024-05-30 13:30:00,223.33,223.69,223.17,223.18,12126.0,220.6012,220.9568,220.4432,220.453,12126.0
2024-05-30 14:00:00,223.19,223.42,222.97,223.15,13626.0,220.4629,220.6901,220.2456,220.4234,13626.0
2024-05-30 14:30:00,223.05,223.19,222.78,223.03,10985.0,220.3246,220.4629,220.0579,220.3049,10985.0
2024-05-30 15:00:00,223.02,223.32,222.97,223.3,13846.0,220.295,220.5913,220.2456,220.5716,13846.0
2024-05-30 15:30:00,223.39,223.43,222.94,223.22,37313.0,220.6605,220.7,220.216,220.4925,37313.0
2024-05-31 09:30:00,222.93,224.51,222.93,223.25,6036.0,220.2061,221.7668,220.2061,220.5222,6036.0
2024-05-31 10:00:00,223.28,224.16,223.25,223.39,3311.0,220.5518,221.4211,220.5222,220.6605,3311.0
2024-05-31 10:30:00,223.19,223.47,222.64,222.64,4034.0,220.4629,220.7395,219.9196,219.9196,4034.0
2024-05-31 11:00:00,222.43,222.94,222.02,222.02,3484.0,219.7122,220.216,219.3072,219.3072,3484.0
2024-05-31 11:30:00,222.21,222.82,222.01,222.55,5791.0,219.4949,220.0974,219.2973,219.8307,5791.0
2024-05-31 12:00:00,222.47,222.47,221.97,222.23,2659.0,219.7517,219.7517,219.2578,219.5146,2659.0
2024-05-31 12:30:00,222.25,222.6,222.17,222.29,3126.0,219.5344,219.8801,219.4554,219.5739,3126.0
2024-05-31 13:00:00,222.43,222.88,222.17,222.81,2531.0,219.7122,220.1567,219.4554,220.0876,2531.0
2024-05-31 13:30:00,222.8,222.8,222.55,222.74,3069.0,220.0777,220.0777,219.8307,220.0184,3069.0
2024-05-31 14:00:00,222.65,222.69,222.39,222.51,4620.0,219.9295,219.969,219.6727,219.7912,4620.0
2024-05-31 14:30:00,222.46,223.04,222.41,223.04,5475.0,219.7418,220.3147,219.6924,220.3147,5475.0
2024-05-31 15:00:00,223.14,223.17,222.82,222.82,8891.0,220.4135,220.4432,220.0974,220.0974,8891.0
2024-05-31 15:30:00,222.76,223.11,221.35,223.03,129574.0,220.0382,220.3839,218.6454,220.3049,129574.0
2024-06-03 09:30:00,222.39,225.42,221.76,225.35,20669.0,219.6727,222.6657,219.0504,222.5965,20669.0
2024-06-03 10:00:00,225.84,227.22,224.87,224.87,36065.0,223.0805,224.4437,222.1224,222.1224,36065.0
2024-06-03 10:30:00,224.78,225.87,224.59,225.28,10258.0,222.0335,223.1102,221.8458,222.5274,10258.0
2024-06-03 11:00:00,225.31,226.01,225.2,225.7,8048.0,222.557,223.2485,222.4483,222.9422,8048.0
2024-06-03 11:30:00,225.83,226.48,225.66,226.06,7325.0,223.0707,223.7127,222.9027,223.2978,7325.0
2024-06-03 12:00:00,225.94,226.98,225.39,226.04,7406.0,223.1793,224.2066,222.636,223.2781,7406.0
2024-06-03 12:30:00,225.74,226.56,225.29,226.19,7734.0,222.9818,223.7917,222.5372,223.4263,7734.0
2024-06-03 13:00:00,226.21,226.5,225.61,226.5,9155.0,223.446,223.7325,222.8533,223.7325,9155.0
2024-06-03 13:30:00,226.5,226.74,226.31,226.74,4715.0,223.7325,223.9695,223.5448,223.9695,4715.0
2024-06-03 14:00:00,226.69,227.62,226.68,227.15,7167.0,223.9201,224.8388,223.9103,224.3745,7167.0
2024-06-03 14:30:00,227.18,227.99,227.15,227.68,10454.0,224.4042,225.2043,224.3745,224.898,10454.0
2024-06-03 15:00:00,227.66,228.65,227.66,228.44,10653.0,224.8783,225.8562,224.8783,225.6488,10653.0
2024-06-03 15:30:00,228.28,228.71,227.8,228.37,65323.0,225.4907,225.9155,225.0166,225.5796,65323.0
2024-06-04 09:30:00,228.05,228.05,226.97,227.84,6951.0,225.2635,225.2635,224.1967,225.0561,6951.0
2024-06-04 10:00:00,228.07,228.35,227.53,228.11,12639.0,225.2833,225.5599,224.7499,225.3228,12639.0
2024-06-04 10:30:00,228.09,228.85,227.86,228.77,7002.0,225.303,226.0538,225.0758,225.9747,7002.0
2024-06-04 11:00:00,228.93,228.93,228.2,228.46,4504.0,226.1328,226.1328,225.4117,225.6685,4504.0
2024-06-04 11:30:00,228.23,228.32,227.81,227.89,9180.0,225.4413,225.5302,225.0265,225.1055,9180.0
2024-06-04 12:00:00,227.75,227.9,227.32,227.8,6463.0,224.9672,225.1154,224.5424,225.0166,6463.0
2024-06-04 12:30:00,227.86,228.25,227.85,228.03,4957.0,225.0758,225.4611,225.066,225.2438,4957.0
2024-06-04 13:00:00,227.78,227.92,227.58,227.7,2006.0,224.9968,225.1351,224.7993,224.9178,2006.0
2024-06-04 13:30:00,227.56,227.86,227.42,227.75,4140.0,224.7795,225.0758,224.6412,224.9672,4140.0
2024-06-04 14:00:00,227.88,228.43,227.76,228.25,3564.0,225.0956,225.6389,224.9771,225.4611,3564.0
2024-06-04 14:30:00,228.15,228.64,228.15,228.55,10049.0,225.3623,225.8463,225.3623,225.7574,10049.0
2024-06-04 15:00:00,228.45,228.45,228.0,228.05,11957.0,225.6586,225.6586,225.2141,225.2635,11957.0
2024-06-04 15:30:00,227.94,228.72,227.76,228.55,56025.0,225.1549,225.9253,224.9771,225.7574,56025.0
2024-06-05 09:30:00,229.19,229.35,228.5,228.55,6289.0,226.3896,226.5476,225.708,225.7574,6289.0
2024-06-05 10:00:00,228.25,228.39,227.26,227.8,7199.0,225.4611,225.5994,224.4832,225.0166,7199.0
2024-06-05 10:30:00,227.92,228.05,227.48,227.65,5791.0,225.1351,225.2635,224.7005,224.8684,5791.0
2024-06-05 11:00:00,227.65,228.29,227.6,228.24,5127.0,224.8684,225.5006,224.819,225.4512,5127.0
2024-06-05 11:30:00,228.33,228.42,227.55,228.42,10367.0,225.5401,225.629,224.7696,225.629,10367.0
2024-06-05 12:00:00,228.5,229.02,228.49,229.02,2411.0,225.708,226.2217,225.6981,226.2217,2411.0
2024-06-05 12:30:00,228.95,229.1,228.43,228.7,3755.0,226.1525,226.3007,225.6389,225.9056,3755.0
2024-06-05 13:00:00,228.55,228.65,228.2,228.65,5362.0,225.7574,225.8562,225.4117,225.8562,5362.0
2024-06-05 13:30:00,228.75,229.13,228.65,229.13,4517.0,225.955,226.3303,225.8562,226.3303,4517.0
2024-06-05 14:00:00,229.05,229.86,228.96,229.76,9429.0,226.2513,227.0514,226.1624,226.9526,9429.0
2024-06-05 14:30:00,229.68,230.21,229.61,229.71,8338.0,226.8736,227.3971,226.8045,226.9032,8338.0
2024-06-05 15:00:00,229.58,230.0,229.48,229.48,8811.0,226.7748,227.1897,226.6761,226.6761,8811.0
2024-06-05 15:30:00,229.51,230.24,229.11,229.9,56213.0,226.7057,227.4268,226.3106,227.0909,56213.0
2024-06-06 09:30:00,228.89,229.74,227.98,229.7,9490.0,226.0933,226.9329,225.1944,226.8934,9490.0
2024-06-06 10:00:00,229.39,229.48,228.51,228.95,9171.0,226.5872,226.6761,225.7179,226.1525,9171.0
2024-06-06 10:30:00,228.97,228.97,227.9,228.18,9675.0,226.1723,226.1723,225.1154,225.3919,9675.0
2024-06-06 11:00:00,228.25,228.99,227.53,228.66,14438.0,225.4611,226.192,224.7499,225.8661,14438.0
2024-06-06 11:30:00,228.85,229.6,228.61,229.41,7897.0,226.0538,226.7946,225.8167,226.6069,7897.0
2024-06-06 12:00:00,229.25,229.91,229.25,229.82,4112.0,226.4489,227.1008,226.4489,227.0119,4112.0
2024-06-06 12:30:00,229.89,230.1,229.17,229.25,6180.0,227.081,227.2885,226.3698,226.4489,6180.0
2024-06-06 13:00:00,229.26,229.99,229.25,229.87,1881.0,226.4587,227.1798,226.4489,227.0613,1881.0
2024-06-06 13:30:00,229.96,230.48,229.7,230.48,3847.0,227.1502,227.6638,226.8934,227.6638,3847.0
2024-06-06 14:00:00,230.54,230.61,230.01,230.61,11179.0,227.7231,227.7922,227.1996,227.7922,11179.0
2024-06-06 14:30:00,230.68,230.76,230.07,230.45,2470.0,227.8614,227.9404,227.2588,227.6342,2470.0
2024-06-06 15:00:00,230.44,230.44,229.88,230.33,6303.0,227.6243,227.6243,227.0712,227.5157,6303.0
2024-06-06 15:30:00,230.23,230.57,229.74,230.55,31219.0,227.4169,227.7527,226.9329,227.733,31219.0
2024-06-07 09:30:00,229.52,230.67,226.48,230.67,8013.0,226.7156,227.8515,223.7127,227.8515,8013.0
2024-06-07 10:00:00,230.06,230.38,227.04,227.16,8191.0,227.249,227.5651,224.2659,224.3844,8191.0
2024-06-07 10:30:00,227.2,228.06,226.98,227.28,11319.0,224.4239,225.2734,224.2066,224.5029,11319.0
2024-06-07 11:00:00,227.13,227.94,226.8,227.93,7376.0,224.3548,225.1549,224.0288,225.145,7376.0
2024-06-07 11:30:00,227.66,227.88,227.38,227.79,4439.0,224.8783,225.0956,224.6017,225.0067,4439.0
2024-06-07 12:00:00,227.64,227.88,227.39,227.71,4299.0,224.8585,225.0956,224.6116,224.9277,4299.0
2024-06-07 12:30:00,227.86,228.08,226.8,227.12,6628.0,225.0758,225.2932,224.0288,224.3449,6628.0
2024-06-07 13:00:00,227.09,227.21,226.53,226.91,4628.0,224.3153,224.4338,223.7621,224.1375,4628.0
2024-06-07 13:30:00,226.86,227.05,226.48,226.65,10446.0,224.0881,224.2757,223.7127,223.8806,10446.0
2024-06-07 14:00:00,226.6,226.94,226.12,226.94,7515.0,223.8312,224.1671,223.3571,224.1671,7515.0
2024-06-07 14:30:00,227.06,227.45,226.98,227.18,7463.0,224.2856,224.6709,224.2066,224.4042,7463.0
2024-06-07 15:00:00,227.02,227.34,226.73,227.24,6465.0,224.2461,224.5622,223.9597,224.4634,6465.0
2024-06-07 15:30:00,227.24,227.73,226.75,226.86,37050.0,224.4634,224.9474,223.9794,224.0881,37050.0
2024-06-10 09:30:00,225.36,227.02,225.07,225.18,12791.0,222.6064,224.2461,222.3199,222.4286,12791.0
2024-06-10 10:00:00,225.5,225.61,224.55,224.55,7452.0,222.7447,222.8533,221.8063,221.8063,7452.0
2024-06-10 10:30:00,224.51,225.52,224.31,224.31,6170.0,221.7668,222.7644,221.5692,221.5692,6170.0
2024-06-10 11:00:00,224.14,225.37,224.14,225.23,9378.0,221.4013,222.6163,221.4013,222.478,9378.0
2024-06-10 11:30:00,225.27,225.36,224.75,225.09,5544.0,222.5175,222.6064,222.0038,222.3397,5544.0
2024-06-10 12:00:00,224.91,225.45,224.72,225.35,5150.0,222.1619,222.6953,221.9742,222.5965,5150.0
2024-06-10 12:30:00,225.41,225.51,224.96,225.5,3761.0,222.6558,222.7546,222.2113,222.7447,3761.0
2024-06-10 13:00:00,225.3,225.32,224.66,225.13,4931.0,222.5471,222.5669,221.9149,222.3792,4931.0
2024-06-10 13:30:00,225.14,225.71,225.13,225.68,4901.0,222.3891,222.9521,222.3792,222.9225,4901.0
2024-06-10 14:00:00,225.67,225.7,225.32,225.42,5647.0,222.9126,222.9422,222.5669,222.6657,5647.0
2024-06-10 14:30:00,225.44,225.57,224.82,225.27,11290.0,222.6854,222.8138,222.073,222.5175,11290.0
2024-06-10 15:00:00,225.32,225.37,224.48,224.65,28064.0,222.5669,222.6163,221.7371,221.9051,28064.0
2024-06-10 15:30:00,224.64,225.19,224.07,224.86,73566.0,221.8952,222.4385,221.3322,222.1125,73566.0
2024-06-11 09:30:00,224.3,224.3,222.42,223.45,6001.0,221.5593,221.5593,219.7023,220.7197,6001.0
2024-06-11 10:00:00,223.42,224.29,223.42,223.78,51079.0,220.6901,221.5495,220.6901,221.0457,51079.0
2024-06-11 10:30:00,223.64,224.77,223.64,224.24,21109.0,220.9074,222.0236,220.9074,221.5001,21109.0
2024-06-11 11:00:00,224.31,224.6,223.78,223.89,10030.0,221.5692,221.8557,221.0457,221.1544,10030.0
2024-06-11 11:30:00,224.24,225.03,224.15,224.82,18575.0,221.5001,222.2804,221.4112,222.073,18575.0
2024-06-11 12:00:00,224.95,225.76,224.8,225.71,19029.0,222.2014,223.0015,222.0532,222.9521,19029.0
2024-06-11 12:30:00,225.81,227.1,225.76,226.92,13458.0,223.0509,224.3251,223.0015,224.1473,13458.0
2024-06-11 13:00:00,226.63,227.33,226.27,226.27,7629.0,223.8609,224.5523,223.5053,223.5053,7629.0
2024-06-11 13:30:00,226.16,226.93,226.16,226.28,6598.0,223.3966,224.1572,223.3966,223.5152,6598.0
2024-06-11 14:00:00,226.34,226.85,226.29,226.67,6864.0,223.5744,224.0782,223.525,223.9004,6864.0
2024-06-11 14:30:00,226.89,227.21,226.43,226.5,10316.0,224.1177,224.4338,223.6633,223.7325,10316.0
2024-06-11 15:00:00,226.34,226.55,226.0,226.43,14108.0,223.5744,223.7819,223.2386,223.6633,14108.0
2024-06-11 15:30:00,226.37,226.41,224.56,225.53,74701.0,223.6041,223.6436,221.8162,222.7743,74701.0
2024-06-12 09:30:00,226.39,227.33,225.27,225.58,10081.0,224.1387,225.0694,223.0298,223.3368,10081.0
2024-06-12 10:00:00,225.62,226.72,225.46,226.16,6131.0,223.3764,224.4654,223.218,223.911,6131.0
2024-06-12 10:30:00,226.06,226.26,225.35,226.11,8064.0,223.812,224.01,223.109,223.8615,8064.0
2024-06-12 11:00:00,226.08,226.11,225.72,225.93,5668.0,223.8318,223.8615,223.4754,223.6833,5668.0
2024-06-12 11:30:00,226.06,226.8,225.68,226.74,9695.0,223.812,224.5446,223.4358,224.4852,9695.0
2024-06-12 12:00:00,226.73,226.75,226.18,226.2,5252.0,224.4753,224.4951,223.9308,223.9506,5252.0
2024-06-12 12:30:00,226.3,226.59,226.28,226.51,5522.0,224.0496,224.3367,224.0298,224.2575,5522.0
2024-06-12 13:00:00,226.63,226.69,225.73,225.75,3441.0,224.3763,224.4357,223.4853,223.5051,3441.0
2024-06-12 13:30:00,225.67,226.22,225.56,226.14,4399.0,223.4259,223.9704,223.317,223.8912,4399.0
2024-06-12 14:00:00,226.03,226.29,225.0,226.29,16732.0,223.7823,224.0397,222.7625,224.0397,16732.0
2024-06-12 14:30:00,226.17,226.27,225.56,226.2,6768.0,223.9209,224.0199,223.317,223.9506,6768.0
2024-06-12 15:00:00,226.2,227.93,226.19,226.62,19418.0,223.9506,225.6634,223.9407,224.3664,19418.0
2024-06-12 15:30:00,226.38,227.06,225.73,225.78,57708.0,224.1288,224.802,223.4853,223.5348,57708.0
2024-06-13 09:30:00,224.61,224.61,221.46,221.98,18554.0,222.3764,222.3764,219.2577,219.7726,18554.0
2024-06-13 10:00:00,221.97,222.49,220.83,221.12,19176.0,219.7627,220.2775,218.634,218.9211,19176.0
2024-06-13 10:30:00,221.17,221.6,220.7,221.36,8837.0,218.9706,219.3963,218.5053,219.1587,8837.0
2024-06-13 11:00:00,221.34,221.34,219.9,220.33,9868.0,219.1389,219.1389,217.7132,218.139,9868.0
2024-06-13 11:30:00,220.52,222.56,220.52,221.96,5399.0,218.3271,220.3468,218.3271,219.7528,5399.0
2024-06-13 12:00:00,222.05,222.75,221.66,222.74,9225.0,219.8419,220.5349,219.4557,220.525,9225.0
2024-06-13 12:30:00,222.64,223.46,222.62,223.34,8522.0,220.426,221.2378,220.4062,221.119,8522.0
2024-06-13 13:00:00,223.09,224.16,222.57,222.57,8306.0,220.8715,221.9309,220.3567,220.3567,8306.0
2024-06-13 13:30:00,222.45,222.45,221.47,221.68,3670.0,220.2379,220.2379,219.2676,219.4755,3670.0
2024-06-13 14:00:00,221.9,222.12,221.26,221.53,4696.0,219.6934,219.9112,219.0597,219.327,4696.0
2024-06-13 14:30:00,221.56,221.7,221.31,221.34,6341.0,219.3567,219.4953,219.1092,219.1389,6341.0
2024-06-13 15:00:00,221.34,222.08,221.34,221.88,8323.0,219.1389,219.8716,219.1389,219.6736,8323.0
2024-06-13 15:30:00,221.84,221.95,220.88,221.14,53850.0,219.634,219.7429,218.6835,218.9409,53850.0
2024-06-14 09:30:00,219.7,220.97,219.22,220.74,6377.0,217.5152,218.7726,217.04,218.5449,6377.0
2024-06-14 10:00:00,220.71,220.71,219.32,219.88,10121.0,218.5152,218.5152,217.139,217.6934,10121.0
2024-06-14 10:30:00,219.71,220.75,219.66,220.46,7737.0,217.5251,218.5548,217.4756,218.2677,7737.0
2024-06-14 11:00:00,220.37,220.54,219.74,220.08,5904.0,218.1786,218.3469,217.5548,217.8915,5904.0
2024-06-14 11:30:00,220.11,220.11,219.52,220.0,4829.0,217.9212,217.9212,217.337,217.8122,4829.0
2024-06-14 12:00:00,220.1,220.12,219.39,219.39,6693.0,217.9113,217.9311,217.2083,217.2083,6693.0
2024-06-14 12:30:00,219.2,219.45,218.84,219.03,6807.0,217.0202,217.2677,216.6638,216.8519,6807.0
2024-06-14 13:00:00,219.2,219.8,219.2,219.54,15625.0,217.0202,217.6142,217.0202,217.3568,15625.0
2024-06-14 13:30:00,219.37,219.37,217.92,217.95,18986.0,217.1885,217.1885,215.7529,215.7826,18986.0
2024-06-14 14:00:00,217.73,218.11,217.6,217.85,34176.0,215.5648,215.941,215.4361,215.6836,34176.0
2024-06-14 14:30:00,217.95,218.53,217.42,218.15,42087.0,215.7826,216.3569,215.2579,215.9806,42087.0
2024-06-14 15:00:00,217.92,217.92,217.33,217.5,90995.0,215.7529,215.7529,215.1688,215.3371,90995.0
2024-06-14 15:30:00,217.51,218.36,216.82,218.34,128900.0,215.347,216.1886,214.6639,216.1688,128900.0
2024-06-17 09:30:00,217.07,217.53,213.62,214.19,157393.0,214.9114,215.3668,211.4957,212.06,157393.0
2024-06-17 10:00:00,214.3,216.8,213.67,215.99,43727.0,212.1689,214.6441,211.5452,213.8421,43727.0
2024-06-17 10:30:00,215.77,216.65,215.52,216.34,7152.0,213.6243,214.4956,213.3768,214.1886,7152.0
2024-06-17 11:00:00,216.3,216.81,216.21,216.61,7015.0,214.149,214.654,214.0599,214.456,7015.0
2024-06-17 11:30:00,216.67,216.8,216.43,216.54,9653.0,214.5154,214.6441,214.2778,214.3867,9653.0
2024-06-17 12:00:00,216.58,217.76,216.57,217.76,13107.0,214.4263,215.5945,214.4164,215.5945,13107.0
2024-06-17 12:30:00,217.73,217.73,217.1,217.23,5521.0,215.5648,215.5648,214.9411,215.0698,5521.0
2024-06-17 13:00:00,217.25,217.91,217.25,217.75,5804.0,215.0896,215.743,215.0896,215.5846,5804.0
2024-06-17 13:30:00,217.84,218.3,217.84,217.94,8218.0,215.6737,216.1292,215.6737,215.7727,8218.0
2024-06-17 14:00:00,217.95,218.15,217.12,217.7,24491.0,215.7826,215.9806,214.9609,215.5351,24491.0
2024-06-17 14:30:00,217.7,217.92,217.05,217.08,24261.0,215.5351,215.7529,214.8916,214.9213,24261.0
2024-06-17 15:00:00,217.05,217.25,216.66,216.72,53374.0,214.8916,215.0896,214.5055,214.5649,53374.0
2024-06-17 15:30:00,216.7,216.7,215.62,216.26,92789.0,214.5451,214.5451,213.4758,214.1094,92789.0
2024-06-18 09:30:00,216.64,217.71,215.38,216.44,19029.0,214.4857,215.545,213.2382,214.2877,19029.0
2024-06-18 10:00:00,216.29,216.74,216.01,216.02,6587.0,214.1391,214.5847,213.8619,213.8718,6587.0
2024-06-18 10:30:00,216.03,217.09,216.02,216.58,10562.0,213.8817,214.9312,213.8718,214.4263,10562.0
2024-06-18 11:00:00,216.46,217.07,216.05,216.05,9347.0,214.3075,214.9114,213.9015,213.9015,9347.0
2024-06-18 11:30:00,216.08,217.47,215.99,217.25,19220.0,213.9312,215.3074,213.8421,215.0896,19220.0
2024-06-18 12:00:00,217.33,218.19,217.13,217.85,19809.0,215.1688,216.0202,214.9708,215.6836,19809.0
2024-06-18 12:30:00,217.7,218.13,217.15,217.15,4810.0,215.5351,215.9608,214.9906,214.9906,4810.0
2024-06-18 13:00:00,217.05,217.14,216.64,216.69,5047.0,214.8916,214.9807,214.4857,214.5352,5047.0
2024-06-18 13:30:00,216.67,217.01,216.66,216.81,6273.0,214.5154,214.852,214.5055,214.654,6273.0
2024-06-18 14:00:00,216.81,217.01,216.41,217.01,6137.0,214.654,214.852,214.2579,214.852,6137.0
2024-06-18 14:30:00,216.99,217.46,216.6,216.74,8688.0,214.8322,215.2975,214.4461,214.5847,8688.0
2024-06-18 15:00:00,216.68,216.92,216.49,216.72,11911.0,214.5253,214.7629,214.3372,214.5649,11911.0
2024-06-18 15:30:00,216.59,217.03,216.19,216.43,49075.0,214.4362,214.8718,214.0401,214.2778,49075.0
2024-06-20 09:30:00,215.41,216.76,214.0,216.73,13640.0,213.2679,214.6045,211.8719,214.5748,13640.0
2024-06-20 10:00:00,216.59,217.04,216.27,216.87,7820.0,214.4362,214.8817,214.1193,214.7134,7820.0
2024-06-20 10:30:00,216.68,216.76,215.65,216.15,13815.0,214.5253,214.6045,213.5055,214.0005,13815.0
2024-06-20 11:00:00,216.25,216.5,216.07,216.07,3273.0,214.0995,214.3471,213.9213,213.9213,3273.0
2024-06-20 11:30:00,215.92,215.94,214.92,215.0,10135.0,213.7728,213.7926,212.7828,212.862,10135.0
2024-06-20 12:00:00,215.08,215.23,214.94,215.22,8569.0,212.9412,213.0897,212.8026,213.0798,8569.0
2024-06-20 12:30:00,215.09,215.94,214.82,215.64,25925.0,212.9511,213.7926,212.6838,213.4956,25925.0
2024-06-20 13:00:00,215.63,215.66,215.07,215.16,4911.0,213.4857,213.5154,212.9313,213.0204,4911.0
2024-06-20 13:30:00,215.26,216.07,215.23,216.07,6552.0,213.1194,213.9213,213.0897,213.9213,6552.0
2024-06-20 14:00:00,216.08,216.69,215.97,216.64,27214.0,213.9312,214.5352,213.8223,214.4857,27214.0
2024-06-20 14:30:00,216.77,218.37,216.76,218.11,18548.0,214.6144,216.1985,214.6045,215.941,18548.0
2024-06-20 15:00:00,218.21,219.74,218.02,219.66,41810.0,216.04,217.5548,215.8519,217.4756,41810.0
2024-06-20 15:30:00,219.59,220.49,219.3,219.32,86555.0,217.4063,218.2974,217.1192,217.139,86555.0
2024-06-21 09:30:00,219.29,220.42,218.4,220.03,77204.0,217.1093,218.2281,216.2282,217.842,77204.0
2024-06-21 10:00:00,219.9,220.77,218.85,218.88,10211.0,217.7132,218.5746,216.6737,216.7034,10211.0
2024-06-21 10:30:00,218.84,219.13,218.09,218.63,15953.0,216.6638,216.9509,215.9212,216.4559,15953.0
2024-06-21 11:00:00,218.66,218.93,217.84,218.07,17796.0,216.4856,216.7529,215.6737,215.9014,17796.0
2024-06-21 11:30:00,218.07,218.62,217.97,218.23,12097.0,215.9014,216.446,215.8024,216.0599,12097.0
2024-06-21 12:00:00,218.12,218.39,217.67,218.17,6771.0,215.9509,216.2183,215.5054,216.0004,6771.0
2024-06-21 12:30:00,218.2,218.48,217.54,217.88,8440.0,216.0301,216.3074,215.3767,215.7133,8440.0
2024-06-21 13:00:00,217.93,217.93,217.29,217.29,1813.0,215.7628,215.7628,215.1292,215.1292,1813.0
2024-06-21 13:30:00,217.36,217.84,216.81,217.76,6726.0,215.1985,215.6737,214.654,215.5945,6726.0
2024-06-21 14:00:00,217.89,218.23,217.2,217.53,44174.0,215.7232,216.0599,215.0401,215.3668,44174.0
2024-06-21 14:30:00,217.63,218.26,217.28,217.62,10055.0,215.4658,216.0896,215.1193,215.4559,10055.0
2024-06-21 15:00:00,217.75,218.11,217.48,217.92,15769.0,215.5846,215.941,215.3173,215.7529,15769.0
2024-06-21 15:30:00,217.81,218.5,217.46,218.43,66838.0,215.644,216.3272,215.2975,216.2579,66838.0
2024-06-24 09:30:00,218.48,219.18,216.97,217.94,18510.0,216.3074,217.0004,214.8124,215.7727,18510.0
2024-06-24 10:00:00,218.28,218.33,217.54,217.81,8662.0,216.1094,216.1589,215.3767,215.644,8662.0
2024-06-24 10:30:00,217.77,218.3,217.34,218.07,6275.0,215.6044,216.1292,215.1787,215.9014,6275.0
2024-06-24 11:00:00,218.07,218.76,218.07,218.61,5982.0,215.9014,216.5846,215.9014,216.4361,5982.0
2024-06-24 11:30:00,218.71,219.37,218.57,219.27,5469.0,216.5351,217.1885,216.3965,217.0895,5469.0
2024-06-24 12:00:00,219.31,219.31,218.72,218.73,14386.0,217.1291,217.1291,216.545,216.5549,14386.0
2024-06-24 12:30:00,218.71,219.09,218.65,218.91,23176.0,216.5351,216.9113,216.4757,216.7331,23176.0
2024-06-24 13:00:00,218.8,219.51,218.55,218.84,7266.0,216.6242,217.3271,216.3767,216.6638,7266.0
2024-06-24 13:30:00,218.62,218.84,218.32,218.81,4576.0,216.446,216.6638,216.149,216.6341,4576.0
2024-06-24 14:00:00,218.58,218.83,218.44,218.58,9538.0,216.4064,216.6539,216.2678,216.4064,9538.0
2024-06-24 14:30:00,218.5,218.81,218.41,218.55,7053.0,216.3272,216.6341,216.2381,216.3767,7053.0
2024-06-24 15:00:00,218.54,218.64,218.12,218.34,26993.0,216.3668,216.4658,215.9509,216.1688,26993.0
2024-06-24 15:30:00,218.32,218.32,216.47,216.57,48271.0,216.149,216.149,214.3174,214.4164,48271.0
2024-06-25 09:30:00,216.67,217.11,215.32,215.32,7318.0,214.5154,214.951,213.1788,213.1788,7318.0
2024-06-25 10:00:00,215.68,216.21,215.22,215.42,3007.0,213.5352,214.0599,213.0798,213.2778,3007.0
2024-06-25 10:30:00,215.36,216.0,215.36,215.39,2483.0,213.2184,213.852,213.2184,213.2481,2483.0
2024-06-25 11:00:00,215.37,215.53,214.96,215.47,5875.0,213.2283,213.3867,212.8224,213.3273,5875.0
2024-06-25 11:30:00,215.41,215.67,214.99,215.38,3563.0,213.2679,213.5253,212.8521,213.2382,3563.0
2024-06-25 12:00:00,215.24,215.59,215.1,215.1,2674.0,213.0996,213.4461,212.961,212.961,2674.0
2024-06-25 12:30:00,215.1,215.43,214.93,215.39,1966.0,212.961,213.2877,212.7927,213.2481,1966.0
2024-06-25 13:00:00,215.5,215.69,215.35,215.64,2525.0,213.357,213.5451,213.2085,213.4956,2525.0
2024-06-25 13:30:00,215.76,215.81,215.31,215.31,3522.0,213.6144,213.6639,213.1689,213.1689,3522.0
2024-06-25 14:00:00,215.18,215.83,215.15,215.77,3983.0,213.0402,213.6837,213.0105,213.6243,3983.0
2024-06-25 14:30:00,215.7,215.86,215.53,215.72,2498.0,213.555,213.7134,213.3867,213.5748,2498.0
2024-06-25 15:00:00,215.76,215.93,215.4,215.79,7829.0,213.6144,213.7827,213.258,213.6441,7829.0
2024-06-25 15:30:00,215.79,215.79,215.01,215.53,27411.0,213.6441,213.6441,212.8719,213.3867,27411.0
2024-06-26 09:30:00,214.83,215.63,214.68,214.74,15268.0,212.6937,213.4857,212.5452,212.6046,15268.0
2024-06-26 10:00:00,214.83,215.14,214.46,214.66,4306.0,212.6937,213.0006,212.3273,212.5254,4306.0
2024-06-26 10:30:00,214.33,215.13,214.26,215.0,18433.0,212.1986,212.9907,212.1293,212.862,18433.0
2024-06-26 11:00:00,214.87,215.14,214.54,215.12,9760.0,212.7333,213.0006,212.4065,212.9808,9760.0
2024-06-26 11:30:00,214.99,215.99,214.58,215.76,7619.0,212.8521,213.8421,212.4461,213.6144,7619.0
2024-06-26 12:00:00,215.94,216.67,215.76,216.5,28017.0,213.7926,214.5154,213.6144,214.3471,28017.0
2024-06-26 12:30:00,216.43,217.35,216.17,217.16,6461.0,214.2778,215.1886,214.0203,215.0005,6461.0
2024-06-26 13:00:00,217.32,217.33,216.71,217.04,14322.0,215.1589,215.1688,214.555,214.8817,14322.0
2024-06-26 13:30:00,217.04,217.05,216.28,216.58,7690.0,214.8817,214.8916,214.1292,214.4263,7690.0
2024-06-26 14:00:00,216.41,216.7,215.95,216.25,5724.0,214.2579,214.5451,213.8025,214.0995,5724.0
2024-06-26 14:30:00,216.34,216.46,215.93,216.35,6112.0,214.1886,214.3075,213.7827,214.1985,6112.0
2024-06-26 15:00:00,216.08,216.08,215.21,215.48,5023.0,213.9312,213.9312,213.0699,213.3372,5023.0
2024-06-26 15:30:00,215.62,216.26,215.51,215.95,27005.0,213.4758,214.1094,213.3669,213.8025,27005.0
2024-06-27 09:30:00,216.7,216.7,214.99,215.5,13388.0,214.5451,214.5451,212.8521,213.357,13388.0
2024-06-27 10:00:00,215.38,215.58,214.7,215.12,21194.0,213.2382,213.4362,212.565,212.9808,21194.0
2024-06-27 10:30:00,215.09,216.67,214.93,215.83,21877.0,212.9511,214.5154,212.7927,213.6837,21877.0
2024-06-27 11:00:00,215.9,216.08,215.72,215.84,6702.0,213.753,213.9312,213.5748,213.6936,6702.0
2024-06-27 11:30:00,215.97,216.2,215.87,216.01,5075.0,213.8223,214.05,213.7233,213.8619,5075.0
2024-06-27 12:00:00,216.08,216.08,215.71,215.81,3600.0,213.9312,213.9312,213.5649,213.6639,3600.0
2024-06-27 12:30:00,215.73,215.73,215.1,215.26,4396.0,213.5847,213.5847,212.961,213.1194,4396.0
2024-06-27 13:00:00,215.26,215.6,215.23,215.3,4992.0,213.1194,213.456,213.0897,213.159,4992.0
2024-06-27 13:30:00,215.33,215.33,215.02,215.04,5160.0,213.1887,213.1887,212.8818,212.9016,5160.0
2024-06-27 14:00:00,214.92,215.17,214.7,215.07,15598.0,212.7828,213.0303,212.565,212.9313,15598.0
2024-06-27 14:30:00,215.02,215.58,214.98,215.34,4617.0,212.8818,213.4362,212.8422,213.1986,4617.0
2024-06-27 15:00:00,215.29,215.84,215.19,215.84,5904.0,213.1491,213.6936,213.0501,213.6936,5904.0
2024-06-27 15:30:00,215.8,216.51,215.72,216.5,34088.0,213.654,214.357,213.5748,214.3471,34088.0
2024-06-28 09:30:00,216.86,218.46,216.46,217.05,16961.0,214.7035,216.2876,214.3075,214.8916,16961.0
2024-06-28 10:00:00,217.14,217.9,217.09,217.88,9234.0,214.9807,215.7331,214.9312,215.7133,9234.0
2024-06-28 10:30:00,218.0,218.27,217.68,218.09,7735.0,215.8321,216.0995,215.5153,215.9212,7735.0
2024-06-28 11:00:00,218.17,219.25,217.85,218.81,20092.0,216.0004,217.0697,215.6836,216.6341,20092.0
2024-06-28 11:30:00,218.66,218.66,218.14,218.36,11588.0,216.4856,216.4856,215.9707,216.1886,11588.0
2024-06-28 12:00:00,218.26,218.56,217.98,218.44,9715.0,216.0896,216.3866,215.8123,216.2678,9715.0
2024-06-28 12:30:00,218.55,218.71,218.39,218.47,9375.0,216.3767,216.5351,216.2183,216.2975,9375.0
2024-06-28 13:00:00,218.45,218.5,218.2,218.25,10839.0,216.2777,216.3272,216.0301,216.0797,10839.0
2024-06-28 13:30:00,218.15,218.23,217.89,218.0,8520.0,215.9806,216.0599,215.7232,215.8321,8520.0
2024-06-28 14:00:00,217.92,218.44,217.91,218.23,11690.0,215.7529,216.2678,215.743,216.0599,11690.0
2024-06-28 14:30:00,218.34,218.59,218.25,218.52,23685.0,216.1688,216.4163,216.0797,216.347,23685.0
2024-06-28 15:00:00,218.5,218.5,217.71,217.85,19848.0,216.3272,216.3272,215.545,215.6836,19848.0
2024-06-28 15:30:00,217.74,219.74,217.3,219.62,73872.0,215.5747,217.5548,215.1391,217.436,73872.0
2024-07-01 09:30:00,222.0,222.0,219.52,221.46,17356.0,219.7924,219.7924,217.337,219.2577,17356.0
2024-07-01 10:00:00,221.55,221.55,219.92,220.24,10154.0,219.3468,219.3468,217.733,218.0499,10154.0
2024-07-01 10:30:00,220.32,220.42,219.84,220.24,34910.0,218.1291,218.2281,217.6538,218.0499,34910.0
2024-07-01 11:00:00,220.02,220.22,219.1,219.77,51409.0,217.8321,218.0301,216.9212,217.5845,51409.0
2024-07-01 11:30:00,219.75,219.75,219.0,219.41,89752.0,217.5647,217.5647,216.8222,217.2281,89752.0
2024-07-01 12:00:00,219.38,219.38,218.79,218.91,64365.0,217.1984,217.1984,216.6143,216.7331,64365.0
2024-07-01 12:30:00,218.87,219.11,218.42,218.65,34385.0,216.6935,216.9311,216.248,216.4757,34385.0
2024-07-01 13:00:00,218.45,218.85,218.34,218.59,17471.0,216.2777,216.6737,216.1688,216.4163,17471.0
2024-07-01 13:30:00,218.67,218.8,218.0,218.15,53267.0,216.4955,216.6242,215.8321,215.9806,53267.0
2024-07-01 14:00:00,218.1,218.55,217.96,218.1,20812.0,215.9311,216.3767,215.7925,215.9311,20812.0
2024-07-01 14:30:00,218.15,218.35,217.65,218.07,9892.0,215.9806,216.1787,215.4856,215.9014,9892.0
2024-07-01 15:00:00,218.08,218.1,217.94,217.99,25111.0,215.9113,215.9311,215.7727,215.8222,25111.0
2024-07-01 15:30:00,217.97,218.99,217.96,218.51,63365.0,215.8024,216.8123,215.7925,216.3371,63365.0
2024-07-02 09:30:00,218.0,219.01,217.67,218.13,5589.0,215.8321,216.8321,215.5054,215.9608,5589.0
2024-07-02 10:00:00,218.17,219.29,217.95,219.24,13284.0,216.0004,217.1093,215.7826,217.0598,13284.0
2024-07-02 10:30:00,219.26,219.35,218.94,219.14,4534.0,217.0796,217.1687,216.7628,216.9608,4534.0
2024-07-02 11:00:00,219.28,219.28,218.06,218.39,8011.0,217.0994,217.0994,215.8915,216.2183,8011.0
2024-07-02 11:30:00,218.49,218.63,218.0,218.5,6853.0,216.3173,216.4559,215.8321,216.3272,6853.0
2024-07-02 12:00:00,218.48,218.48,217.97,218.28,7975.0,216.3074,216.3074,215.8024,216.1094,7975.0
2024-07-02 12:30:00,218.28,218.36,217.98,218.02,10472.0,216.1094,216.1886,215.8123,215.8519,10472.0
2024-07-02 13:00:00,218.07,218.52,218.07,218.28,10752.0,215.9014,216.347,215.9014,216.1094,10752.0
2024-07-02 13:30:00,218.29,218.51,218.2,218.27,9388.0,216.1193,216.3371,216.0301,216.0995,9388.0
2024-07-02 14:00:00,218.34,218.35,217.32,217.32,13576.0,216.1688,216.1787,215.1589,215.1589,13576.0
2024-07-02 14:30:00,217.38,217.94,217.37,217.76,8582.0,215.2183,215.7727,215.2084,215.5945,8582.0
2024-07-02 15:00:00,217.65,217.91,217.45,217.82,11463.0,215.4856,215.743,215.2876,215.6539,11463.0
2024-07-02 15:30:00,217.81,218.58,217.35,218.28,57387.0,215.644,216.4064,215.1886,216.1094,57387.0
2024-07-03 09:30:00,218.46,218.46,217.28,217.78,13331.0,216.2876,216.2876,215.1193,215.6143,13331.0
2024-07-03 10:00:00,217.68,218.35,217.3,218.05,9163.0,215.5153,216.1787,215.1391,215.8816,9163.0
2024-07-03 10:30:00,218.08,218.08,217.29,217.7,8166.0,215.9113,215.9113,215.1292,215.5351,8166.0
2024-07-03 11:00:00,217.81,218.06,217.51,217.85,11692.0,215.644,215.8915,215.347,215.6836,11692.0
2024-07-03 11:30:00,218.06,218.08,217.21,217.55,7544.0,215.8915,215.9113,215.05,215.3866,7544.0
2024-07-03 12:00:00,217.64,217.97,217.45,217.75,9445.0,215.4757,215.8024,215.2876,215.5846,9445.0
2024-07-03 12:30:00,217.48,218.46,217.25,217.38,20963.0,215.3173,216.2876,215.0896,215.2183,20963.0
2024-07-05 09:30:00,216.87,216.87,215.36,216.58,6130.0,214.7134,214.7134,213.2184,214.4263,6130.0
2024-07-05 10:00:00,216.27,216.77,215.2,216.74,7001.0,214.1193,214.6144,213.06,214.5847,7001.0
2024-07-05 10:30:00,216.64,217.49,216.3,217.49,4705.0,214.4857,215.3272,214.149,215.3272,4705.0
2024-07-05 11:00:00,217.33,217.79,217.32,217.78,8516.0,215.1688,215.6242,215.1589,215.6143,8516.0
2024-07-05 11:30:00,217.81,218.62,217.74,218.18,8099.0,215.644,216.446,215.5747,216.0103,8099.0
2024-07-05 12:00:00,218.16,218.7,218.08,218.7,4009.0,215.9905,216.5252,215.9113,216.5252,4009.0
2024-07-05 12:30:00,218.41,218.86,218.4,218.8,3608.0,216.2381,216.6836,216.2282,216.6242,3608.0
2024-07-05 13:00:00,218.92,219.09,218.77,218.78,3966.0,216.743,216.9113,216.5945,216.6044,3966.0
2024-07-05 13:30:00,218.77,219.77,218.68,219.77,4613.0,216.5945,217.5845,216.5054,217.5845,4613.0
2024-07-05 14:00:00,219.69,219.95,219.65,219.67,3042.0,217.5053,217.7627,217.4657,217.4855,3042.0
2024-07-05 14:30:00,219.58,220.06,219.57,219.83,5380.0,217.3964,217.8717,217.3865,217.6439,5380.0
2024-07-05 15:00:00,219.9,219.95,219.7,219.89,4734.0,217.7132,217.7627,217.5152,217.7033,4734.0
2024-07-05 15:30:00,219.87,220.79,219.86,220.05,32112.0,217.6835,218.5944,217.6736,217.8618,32112.0
2024-07-08 09:30:00,219.78,220.55,219.34,220.53,4168.0,217.5944,218.3568,217.1588,218.337,4168.0
2024-07-08 10:00:00,221.06,221.07,219.68,219.69,4982.0,218.8617,218.8716,217.4954,217.5053,4982.0
2024-07-08 10:30:00,219.7,221.0,219.7,220.68,7208.0,217.5152,218.8023,217.5152,218.4855,7208.0
2024-07-08 11:00:00,220.62,220.76,219.4,219.58,14909.0,218.4261,218.5647,217.2182,217.3964,14909.0
2024-07-08 11:30:00,219.43,219.66,219.2,219.4,8674.0,217.2479,217.4756,217.0202,217.2182,8674.0
2024-07-08 12:00:00,219.41,220.06,219.4,219.8,4520.0,217.2281,217.8717,217.2182,217.6142,4520.0
2024-07-08 12:30:00,219.81,220.5,219.81,220.33,5033.0,217.6241,218.3073,217.6241,218.139,5033.0
2024-07-08 13:00:00,220.28,220.42,219.91,220.1,5058.0,218.0895,218.2281,217.7231,217.9113,5058.0
2024-07-08 13:30:00,220.06,220.2,219.76,219.84,3040.0,217.8717,218.0103,217.5746,217.6538,3040.0
2024-07-08 14:00:00,219.72,219.82,219.68,219.74,3260.0,217.535,217.634,217.4954,217.5548,3260.0
2024-07-08 14:30:00,219.77,220.17,219.62,219.77,5082.0,217.5845,217.9806,217.436,217.5845,5082.0
2024-07-08 15:00:00,219.73,220.11,219.36,219.56,7146.0,217.5449,217.9212,217.1786,217.3766,7146.0
2024-07-08 15:30:00,219.65,219.85,219.33,219.83,32022.0,217.4657,217.6637,217.1489,217.6439,32022.0
2024-07-09 09:30:00,220.08,220.08,214.15,215.19,40666.0,217.8915,217.8915,212.0204,213.0501,40666.0
2024-07-09 10:00:00,215.64,216.37,213.34,214.53,31434.0,213.4956,214.2183,211.2185,212.3966,31434.0
2024-07-09 10:30:00,214.98,215.4,213.74,215.4,52696.0,212.8422,213.258,211.6145,213.258,52696.0
2024-07-09 11:00:00,215.37,215.62,214.25,214.48,14595.0,213.2283,213.4758,212.1194,212.3471,14595.0
2024-07-09 11:30:00,214.6,214.6,213.52,214.22,26372.0,212.4659,212.4659,211.3967,212.0897,26372.0
2024-07-09 12:00:00,214.22,215.15,213.98,214.57,9682.0,212.0897,213.0105,211.8521,212.4362,9682.0
2024-07-09 12:30:00,214.39,214.81,214.38,214.64,4352.0,212.258,212.6739,212.2481,212.5056,4352.0
2024-07-09 13:00:00,214.64,215.08,214.21,214.48,6220.0,212.5056,212.9412,212.0798,212.3471,6220.0
2024-07-09 13:30:00,214.23,214.32,213.82,213.82,6313.0,212.0996,212.1887,211.6937,211.6937,6313.0
2024-07-09 14:00:00,213.81,213.82,213.26,213.62,7381.0,211.6838,211.6937,211.1393,211.4957,7381.0
2024-07-09 14:30:00,213.59,213.59,212.89,212.96,13348.0,211.466,211.466,210.773,210.8423,13348.0
2024-07-09 15:00:00,212.81,213.61,212.78,213.35,30238.0,210.6937,211.4858,210.664,211.2284,30238.0
2024-07-09 15:30:00,213.45,213.7,212.96,213.66,133349.0,211.3274,211.5749,210.8423,211.5353,133349.0
2024-07-10 09:30:00,214.1,214.1,212.76,213.1,13858.0,211.9709,211.9709,210.6442,210.9809,13858.0
2024-07-10 10:00:00,213.47,213.47,211.36,211.44,24967.0,211.3472,211.3472,209.2582,209.3374,24967.0
2024-07-10 10:30:00,211.59,212.34,211.39,212.03,13234.0,209.4859,210.2284,209.2879,209.9215,13234.0
2024-07-10 11:00:00,212.06,212.83,212.05,212.75,13051.0,209.9512,210.7136,209.9413,210.6343,13051.0
2024-07-10 11:30:00,212.59,212.8,212.29,212.49,5539.0,210.4759,210.6838,210.1789,210.3769,5539.0
2024-07-10 12:00:00,212.54,213.21,212.43,212.92,9749.0,210.4264,211.0898,210.3175,210.8027,9749.0
2024-07-10 12:30:00,213.13,213.75,212.93,213.44,9719.0,211.0106,211.6244,210.8126,211.3175,9719.0
2024-07-10 13:00:00,213.62,214.21,213.47,213.55,13079.0,211.4957,212.0798,211.3472,211.4264,13079.0
2024-07-10 13:30:00,213.58,214.17,213.4,214.16,10336.0,211.4561,212.0402,211.2779,212.0303,10336.0
2024-07-10 14:00:00,214.15,214.56,213.92,214.48,11717.0,212.0204,212.4263,211.7927,212.3471,11717.0
2024-07-10 14:30:00,214.48,214.48,213.84,214.4,10746.0,212.3471,212.3471,211.7135,212.2679,10746.0
2024-07-10 15:00:00,214.44,215.36,214.43,215.11,8308.0,212.3075,213.2184,212.2976,212.9709,8308.0
2024-07-10 15:30:00,215.05,215.68,214.77,215.39,53175.0,212.9115,213.5352,212.6343,213.2481,53175.0
2024-07-11 09:30:00,216.45,218.23,215.72,218.23,12055.0,214.2976,216.0599,213.5748,216.0599,12055.0
2024-07-11 10:00:00,218.51,220.3,218.24,219.21,39243.0,216.3371,218.1093,216.0698,217.0301,39243.0
2024-07-11 10:30:00,219.32,219.8,218.29,218.42,17455.0,217.139,217.6142,216.1193,216.248,17455.0
2024-07-11 11:00:00,218.58,219.02,218.15,218.59,10387.0,216.4064,216.842,215.9806,216.4163,10387.0
2024-07-11 11:30:00,218.62,218.68,218.21,218.38,7894.0,216.446,216.5054,216.04,216.2084,7894.0
2024-07-11 12:00:00,218.38,218.42,217.67,217.73,16041.0,216.2084,216.248,215.5054,215.5648,16041.0
2024-07-11 12:30:00,217.75,218.78,217.65,218.78,32538.0,215.5846,216.6044,215.4856,216.6044,32538.0
2024-07-11 13:00:00,218.77,218.96,218.47,218.52,8284.0,216.5945,216.7826,216.2975,216.347,8284.0
2024-07-11 13:30:00,218.45,218.97,218.3,218.69,10672.0,216.2777,216.7925,216.1292,216.5153,10672.0
2024-07-11 14:00:00,218.67,218.99,218.58,218.64,9471.0,216.4955,216.8123,216.4064,216.4658,9471.0
2024-07-11 14:30:00,218.58,218.74,218.25,218.46,12890.0,216.4064,216.5648,216.0797,216.2876,12890.0
2024-07-11 15:00:00,218.38,218.78,217.91,218.45,14304.0,216.2084,216.6044,215.743,216.2777,14304.0
2024-07-11 15:30:00,218.48,218.76,217.82,217.83,70157.0,216.3074,216.5846,215.6539,215.6638,70157.0
2024-07-12 09:30:00,218.43,220.2,216.72,219.2,15221.0,216.2579,218.0103,214.5649,217.0202,15221.0
2024-07-12 10:00:00,219.95,220.75,219.57,220.56,7823.0,217.7627,218.5548,217.3865,218.3667,7823.0
2024-07-12 10:30:00,220.35,221.71,219.94,220.89,14905.0,218.1588,219.5052,217.7528,218.6934,14905.0
2024-07-12 11:00:00,220.98,221.11,220.44,221.0,9976.0,218.7825,218.9112,218.2479,218.8023,9976.0
2024-07-12 11:30:00,220.89,221.0,220.6,220.7,4148.0,218.6934,218.8023,218.4063,218.5053,4148.0
2024-07-12 12:00:00,220.75,221.95,220.68,221.45,7267.0,218.5548,219.7429,218.4855,219.2478,7267.0
2024-07-12 12:30:00,221.28,221.63,220.9,221.6,4368.0,219.0795,219.426,218.7033,219.3963,4368.0
2024-07-12 13:00:00,221.95,221.95,221.53,221.69,4214.0,219.7429,219.7429,219.327,219.4854,4214.0
2024-07-12 13:30:00,221.89,223.01,221.76,222.45,14139.0,219.6835,220.7923,219.5547,220.2379,14139.0
2024-07-12 14:00:00,222.45,222.73,222.44,222.55,7708.0,220.2379,220.5151,220.228,220.3369,7708.0
2024-07-12 14:30:00,222.52,222.58,222.22,222.45,3535.0,220.3072,220.3666,220.0102,220.2379,3535.0
2024-07-12 15:00:00,222.52,223.01,222.48,222.76,15713.0,220.3072,220.7923,220.2676,220.5448,15713.0
2024-07-12 15:30:00,222.75,222.77,221.56,221.86,36027.0,220.5349,220.5547,219.3567,219.6538,36027.0
2024-07-15 09:30:00,221.48,224.07,220.68,223.08,11604.0,219.2775,221.8418,218.4855,220.8616,11604.0
2024-07-15 10:00:00,223.18,223.44,222.05,222.59,4541.0,220.9606,221.218,219.8419,220.3765,4541.0
2024-07-15 10:30:00,222.41,222.54,219.88,220.18,6810.0,220.1983,220.327,217.6934,217.9905,6810.0
2024-07-15 11:00:00,220.46,220.78,219.97,220.22,2849.0,218.2677,218.5845,217.7825,218.0301,2849.0
2024-07-15 11:30:00,219.97,222.32,219.97,222.24,2702.0,217.7825,220.1092,217.7825,220.03,2702.0
2024-07-15 12:00:00,222.06,222.42,221.77,221.8,5147.0,219.8518,220.2082,219.5646,219.5943,5147.0
2024-07-15 12:30:00,221.67,221.9,221.61,221.61,1700.0,219.4656,219.6934,219.4062,219.4062,1700.0
2024-07-15 13:00:00,221.6,221.91,221.58,221.69,3974.0,219.3963,219.7033,219.3765,219.4854,3974.0
2024-07-15 13:30:00,221.55,221.67,221.01,221.2,3747.0,219.3468,219.4656,218.8122,219.0003,3747.0
2024-07-15 14:00:00,221.26,221.37,221.08,221.23,4066.0,219.0597,219.1686,218.8815,219.03,4066.0
2024-07-15 14:30:00,221.34,221.51,220.68,221.51,5168.0,219.1389,219.3072,218.4855,219.3072,5168.0
2024-07-15 15:00:00,221.52,221.55,221.27,221.39,5779.0,219.3171,219.3468,219.0696,219.1884,5779.0
2024-07-15 15:30:00,221.28,221.39,220.34,220.7,38475.0,219.0795,219.1884,218.1489,218.5053,38475.0
2024-07-16 09:30:00,221.05,223.79,219.19,223.79,7559.0,218.8518,221.5646,217.0103,221.5646,7559.0
2024-07-16 10:00:00,223.78,224.36,223.53,223.65,21425.0,221.5547,222.1289,221.3071,221.426,21425.0
2024-07-16 10:30:00,223.63,224.14,222.34,222.36,5353.0,221.4062,221.9111,220.129,220.1488,5353.0
2024-07-16 11:00:00,222.55,223.19,222.43,222.91,5762.0,220.3369,220.9705,220.2181,220.6933,5762.0
2024-07-16 11:30:00,222.67,223.06,222.44,222.56,9377.0,220.4557,220.8418,220.228,220.3468,9377.0
2024-07-16 12:00:00,222.67,224.49,222.54,224.26,9085.0,220.4557,222.2576,220.327,222.0299,9085.0
2024-07-16 12:30:00,224.21,225.03,224.02,224.78,9135.0,221.9804,222.7922,221.7923,222.5447,9135.0
2024-07-16 13:00:00,224.59,224.99,224.14,224.22,13578.0,222.3566,222.7526,221.9111,221.9903,13578.0
2024-07-16 13:30:00,224.46,224.71,224.31,224.65,5369.0,222.2279,222.4754,222.0794,222.416,5369.0
2024-07-16 14:00:00,224.68,224.98,224.56,224.9,7061.0,222.4457,222.7427,222.3269,222.6635,7061.0
2024-07-16 14:30:00,224.82,226.34,224.82,226.34,15930.0,222.5843,224.0892,222.5843,224.0892,15930.0
2024-07-16 15:00:00,226.4,227.28,226.01,227.2,22107.0,224.1486,225.0199,223.7625,224.9407,22107.0
2024-07-16 15:30:00,227.27,227.75,226.94,227.71,52509.0,225.01,225.4852,224.6832,225.4456,52509.0
2024-07-17 09:30:00,227.83,229.29,227.11,229.28,10046.0,225.5644,227.0099,224.8515,227.0,10046.0
2024-07-17 10:00:00,229.56,233.0,229.11,231.21,31227.0,227.2772,230.683,226.8317,228.9108,31227.0
2024-07-17 10:30:00,231.37,231.59,228.24,229.1,10978.0,229.0692,229.287,225.9703,226.8218,10978.0
2024-07-17 11:00:00,228.89,229.06,228.21,228.43,3128.0,226.6138,226.7822,225.9406,226.1584,3128.0
2024-07-17 11:30:00,228.25,228.25,227.61,227.75,4383.0,225.9802,225.9802,225.3466,225.4852,4383.0
2024-07-17 12:00:00,227.73,228.14,227.46,227.66,7218.0,225.4654,225.8713,225.1981,225.3961,7218.0
2024-07-17 12:30:00,227.47,228.29,227.06,228.11,14634.0,225.208,226.0198,224.802,225.8416,14634.0
2024-07-17 13:00:00,228.18,228.24,227.71,228.19,2502.0,225.9109,225.9703,225.4456,225.9208,2502.0
2024-07-17 13:30:00,228.08,228.52,227.71,228.18,4008.0,225.8119,226.2475,225.4456,225.9109,4008.0
2024-07-17 14:00:00,228.07,228.74,227.92,228.74,5264.0,225.802,226.4653,225.6535,226.4653,5264.0
2024-07-17 14:30:00,228.9,229.25,228.76,229.19,4422.0,226.6237,226.9703,226.4851,226.9109,4422.0
2024-07-17 15:00:00,229.09,229.23,228.7,229.12,10820.0,226.8119,226.9505,226.4257,226.8416,10820.0
2024-07-17 15:30:00,229.11,229.19,228.23,228.88,30900.0,226.8317,226.9109,225.9604,226.6039,30900.0
2024-07-18 09:30:00,227.18,229.82,225.79,229.82,5639.0,224.9208,227.5346,223.5447,227.5346,5639.0
2024-07-18 10:00:00,229.13,229.59,228.0,228.0,7379.0,226.8515,227.3069,225.7327,225.7327,7379.0
2024-07-18 10:30:00,228.09,228.36,226.6,227.06,5391.0,225.8218,226.0891,224.3466,224.802,5391.0
2024-07-18 11:00:00,226.91,226.94,225.99,226.81,29912.0,224.6535,224.6832,223.7427,224.5545,29912.0
2024-07-18 11:30:00,226.95,227.01,225.99,226.04,10748.0,224.6931,224.7525,223.7427,223.7922,10748.0
2024-07-18 12:00:00,225.96,226.49,225.87,226.49,4952.0,223.713,224.2377,223.6239,224.2377,4952.0
2024-07-18 12:30:00,226.47,226.7,225.95,226.14,3412.0,224.2179,224.4456,223.7031,223.8912,3412.0
2024-07-18 13:00:00,226.14,226.26,225.79,226.07,7808.0,223.8912,224.01,223.5447,223.8219,7808.0
2024-07-18 13:30:00,226.0,226.62,225.93,226.14,5046.0,223.7526,224.3664,223.6833,223.8912,5046.0
2024-07-18 14:00:00,226.03,226.18,225.44,225.46,5553.0,223.7823,223.9308,223.1982,223.218,5553.0
2024-07-18 14:30:00,225.36,225.36,224.08,224.47,5851.0,223.1189,223.1189,221.8517,222.2378,5851.0
2024-07-18 15:00:00,224.36,224.81,223.69,224.63,17233.0,222.1289,222.5744,221.4656,222.3962,17233.0
2024-07-18 15:30:00,224.58,225.72,224.5,225.38,61403.0,222.3467,223.4754,222.2675,223.1387,61403.0
2024-07-19 09:30:00,227.52,227.52,225.15,225.53,43227.0,225.2575,225.2575,222.911,223.2873,43227.0
2024-07-19 10:00:00,225.51,225.51,223.66,223.95,3827.0,223.2675,223.2675,221.4359,221.723,3827.0
2024-07-19 10:30:00,223.79,224.2,223.66,223.97,4203.0,221.5646,221.9705,221.4359,221.7428,4203.0
2024-07-19 11:00:00,223.87,224.25,223.36,223.69,6921.0,221.6438,222.02,221.1388,221.4656,6921.0
2024-07-19 11:30:00,223.78,224.45,223.66,224.44,5163.0,221.5547,222.218,221.4359,222.2081,5163.0
2024-07-19 12:00:00,224.65,225.57,224.57,224.57,9604.0,222.416,223.3269,222.3368,222.3368,9604.0
2024-07-19 12:30:00,224.64,225.0,224.54,224.55,13508.0,222.4061,222.7625,222.3071,222.317,13508.0
2024-07-19 13:00:00,224.44,224.99,224.22,224.9,8972.0,222.2081,222.7526,221.9903,222.6635,8972.0
2024-07-19 13:30:00,224.89,225.56,224.89,225.38,5591.0,222.6536,223.317,222.6536,223.1387,5591.0
2024-07-19 14:00:00,225.25,225.58,224.99,225.4,7064.0,223.01,223.3368,222.7526,223.1586,7064.0
2024-07-19 14:30:00,225.19,225.31,224.25,224.67,4852.0,222.9506,223.0694,222.02,222.4358,4852.0
2024-07-19 15:00:00,224.75,225.51,224.69,225.46,6751.0,222.515,223.2675,222.4556,223.218,6751.0
2024-07-19 15:30:00,225.46,225.62,223.95,224.47,49378.0,223.218,223.3764,221.723,222.2378,49378.0
2024-07-22 09:30:00,225.32,226.9,224.54,224.54,31187.0,223.0793,224.6436,222.3071,222.3071,31187.0
2024-07-22 10:00:00,224.91,225.11,223.98,224.49,3642.0,222.6734,222.8714,221.7527,222.2576,3642.0
2024-07-22 10:30:00,223.69,225.59,223.69,225.59,3516.0,221.4656,223.3467,221.4656,223.3467,3516.0
2024-07-22 11:00:00,225.77,225.89,225.26,225.76,4250.0,223.5249,223.6437,223.0199,223.515,4250.0
2024-07-22 11:30:00,225.71,226.37,225.54,226.12,7230.0,223.4655,224.1189,223.2972,223.8714,7230.0
2024-07-22 12:00:00,225.88,225.95,225.48,225.84,3136.0,223.6338,223.7031,223.2378,223.5942,3136.0
2024-07-22 12:30:00,225.76,226.76,225.59,226.61,17876.0,223.515,224.505,223.3467,224.3565,17876.0
2024-07-22 13:00:00,226.76,227.16,226.68,226.75,4891.0,224.505,224.901,224.4258,224.4951,4891.0
2024-07-22 13:30:00,226.98,227.15,226.56,227.06,4573.0,224.7228,224.8911,224.307,224.802,4573.0
2024-07-22 14:00:00,227.11,227.3,226.6,227.3,6354.0,224.8515,225.0397,224.3466,225.0397,6354.0
2024-07-22 14:30:00,227.31,228.12,227.3,228.1,9448.0,225.0496,225.8515,225.0397,225.8317,9448.0
2024-07-22 15:00:00,227.89,228.37,227.52,228.07,7121.0,225.6238,226.099,225.2575,225.802,7121.0
2024-07-22 15:30:00,228.1,228.86,228.08,228.83,32109.0,225.8317,226.5841,225.8119,226.5544,32109.0
2024-07-23 09:30:00,229.41,230.35,229.07,230.0,6945.0,227.1287,228.0593,226.7921,227.7128,6945.0
2024-07-23 10:00:00,229.96,230.9,229.92,230.51,8238.0,227.6732,228.6039,227.6336,228.2177,8238.0
2024-07-23 10:30:00,230.6,231.49,229.79,230.5,19952.0,228.3068,229.188,227.5049,228.2078,19952.0
2024-07-23 11:00:00,230.4,231.06,230.4,230.87,7391.0,228.1088,228.7623,228.1088,228.5742,7391.0
2024-07-23 11:30:00,231.0,231.41,230.92,231.23,7264.0,228.7029,229.1088,228.6237,228.9306,7264.0
2024-07-23 12:00:00,231.21,231.44,230.69,231.21,7109.0,228.9108,229.1385,228.3959,228.9108,7109.0
2024-07-23 12:30:00,231.1,231.56,230.88,231.47,5679.0,228.8019,229.2573,228.5841,229.1682,5679.0
2024-07-23 13:00:00,231.53,231.53,231.02,231.09,6564.0,229.2276,229.2276,228.7227,228.792,6564.0
2024-07-23 13:30:00,231.08,231.44,230.99,231.33,5579.0,228.7821,229.1385,228.693,229.0296,5579.0
2024-07-23 14:00:00,231.3,231.49,231.03,231.26,8864.0,228.9999,229.188,228.7326,228.9603,8864.0
2024-07-23 14:30:00,231.36,231.69,231.25,231.3,5558.0,229.0593,229.386,228.9504,228.9999,5558.0
2024-07-23 15:00:00,231.24,231.69,231.0,231.56,21721.0,228.9405,229.386,228.7029,229.2573,21721.0
2024-07-23 15:30:00,231.49,231.83,231.04,231.71,67078.0,229.188,229.5246,228.7425,229.4058,67078.0
2024-07-24 09:30:00,232.15,234.24,230.06,232.71,17031.0,229.8414,231.9106,227.7722,230.3959,17031.0
2024-07-24 10:00:00,233.21,233.21,230.31,231.4,11533.0,230.8909,230.8909,228.0197,229.0989,11533.0
2024-07-24 10:30:00,231.4,233.29,230.37,232.83,6646.0,229.0989,230.9701,228.0791,230.5147,6646.0
2024-07-24 11:00:00,232.66,232.69,230.42,230.85,11801.0,230.3464,230.3761,228.1286,228.5544,11801.0
2024-07-24 11:30:00,230.8,231.78,230.8,231.15,5496.0,228.5049,229.4751,228.5049,228.8514,5496.0
2024-07-24 12:00:00,231.21,231.78,231.21,231.56,3967.0,228.9108,229.4751,228.9108,229.2573,3967.0
2024-07-24 12:30:00,231.78,233.1,231.55,233.1,6561.0,229.4751,230.782,229.2474,230.782,6561.0
2024-07-24 13:00:00,233.0,233.71,233.0,233.18,12764.0,230.683,231.3859,230.683,230.8612,12764.0
2024-07-24 13:30:00,233.28,233.56,233.07,233.44,3771.0,230.9602,231.2374,230.7523,231.1186,3771.0
2024-07-24 14:00:00,233.35,233.49,233.0,233.17,3197.0,231.0295,231.1681,230.683,230.8513,3197.0
2024-07-24 14:30:00,233.0,233.29,232.31,232.61,6242.0,230.683,230.9701,229.9998,230.2969,6242.0
2024-07-24 15:00:00,232.34,232.49,232.11,232.17,6200.0,230.0295,230.178,229.8018,229.8612,6200.0
2024-07-24 15:30:00,232.32,232.51,231.37,231.87,32323.0,230.0097,230.1978,229.0692,229.5642,32323.0
2024-07-25 09:30:00,231.12,233.57,231.12,233.57,5366.0,228.8217,231.2473,228.8217,231.2473,5366.0
2024-07-25 10:00:00,234.06,236.46,233.72,235.28,19786.0,231.7324,234.1086,231.3958,232.9403,19786.0
2024-07-25 10:30:00,235.24,235.5,233.65,235.09,9160.0,232.9007,233.1581,231.3265,232.7522,9160.0
2024-07-25 11:00:00,235.03,235.28,234.43,234.78,11594.0,232.6928,232.9403,232.0988,232.4453,11594.0
2024-07-25 11:30:00,234.68,235.05,232.71,232.96,28599.0,232.3463,232.7126,230.3959,230.6434,28599.0
2024-07-25 12:00:00,233.01,233.44,232.57,232.57,21862.0,230.6929,231.1186,230.2572,230.2572,21862.0
2024-07-25 12:30:00,232.66,232.71,232.3,232.42,3459.0,230.3464,230.3959,229.9899,230.1087,3459.0
2024-07-25 13:00:00,232.36,232.92,232.04,232.04,5278.0,230.0493,230.6038,229.7325,229.7325,5278.0
2024-07-25 13:30:00,232.21,232.21,230.35,230.47,3370.0,229.9008,229.9008,228.0593,228.1781,3370.0
2024-07-25 14:00:00,231.04,231.09,230.35,230.4,5593.0,228.7425,228.792,228.0593,228.1088,5593.0
2024-07-25 14:30:00,230.65,230.65,229.11,229.11,4290.0,228.3563,228.3563,226.8317,226.8317,4290.0
2024-07-25 15:00:00,229.12,229.95,228.78,229.54,8940.0,226.8416,227.6633,226.5049,227.2574,8940.0
2024-07-25 15:30:00,229.56,229.9,227.16,227.18,45031.0,227.2772,227.6138,224.901,224.9208,45031.0
2024-07-26 09:30:00,228.31,230.16,227.02,229.69,7293.0,226.0396,227.8712,224.7624,227.4059,7293.0
2024-07-26 10:00:00,229.83,231.38,229.71,231.38,12505.0,227.5445,229.0791,227.4257,229.0791,12505.0
2024-07-26 10:30:00,231.31,232.94,230.88,232.31,13225.0,229.0098,230.6236,228.5841,229.9998,13225.0
2024-07-26 11:00:00,232.24,232.56,231.74,232.54,6425.0,229.9305,230.2473,229.4355,230.2275,6425.0
2024-07-26 11:30:00,232.62,233.66,232.42,233.61,8952.0,230.3068,231.3364,230.1087,231.2869,8952.0
2024-07-26 12:00:00,233.61,234.57,233.45,233.45,4674.0,231.2869,232.2374,231.1285,231.1285,4674.0
2024-07-26 12:30:00,233.52,233.66,233.13,233.66,1911.0,231.1978,231.3364,230.8117,231.3364,1911.0
2024-07-26 13:00:00,233.51,233.9,233.08,233.84,4449.0,231.1879,231.574,230.7622,231.5146,4449.0
2024-07-26 13:30:00,234.08,234.3,233.57,234.3,6818.0,231.7522,231.97,231.2473,231.97,6818.0
2024-07-26 14:00:00,234.41,234.67,234.07,234.38,8896.0,232.079,232.3364,231.7423,232.0493,8896.0
2024-07-26 14:30:00,234.52,234.52,233.81,233.96,16701.0,232.1879,232.1879,231.4849,231.6334,16701.0
2024-07-26 15:00:00,233.87,234.5,233.69,234.06,11034.0,231.5443,232.1681,231.3661,231.7324,11034.0
2024-07-26 15:30:00,234.09,234.19,232.47,232.79,31115.0,231.7621,231.8611,230.1582,230.4751,31115.0
2024-07-29 09:30:00,232.54,232.68,229.72,232.03,6639.0,230.2275,230.3662,227.4356,229.7226,6639.0
2024-07-29 10:00:00,232.13,233.32,231.69,232.88,3554.0,229.8216,230.9998,229.386,230.5642,3554.0
2024-07-29 10:30:00,232.62,233.61,232.27,233.33,4411.0,230.3068,231.2869,229.9602,231.0097,4411.0
2024-07-29 11:00:00,233.56,234.85,233.56,233.64,3954.0,231.2374,232.5146,231.2374,231.3166,3954.0
2024-07-29 11:30:00,233.98,234.69,233.31,234.41,3506.0,231.6532,232.3562,230.9899,232.079,3506.0
2024-07-29 12:00:00,234.65,235.29,234.35,234.36,2805.0,232.3166,232.9502,232.0195,232.0294,2805.0
2024-07-29 12:30:00,234.36,234.68,233.41,233.41,6536.0,232.0294,232.3463,231.0889,231.0889,6536.0
2024-07-29 13:00:00,233.6,235.01,233.6,234.9,5860.0,231.277,232.673,231.277,232.5641,5860.0
2024-07-29 13:30:00,234.73,235.28,234.63,234.97,19261.0,232.3958,232.9403,232.2968,232.6334,19261.0
2024-07-29 14:00:00,235.16,236.02,235.16,235.9,11690.0,232.8215,233.6729,232.8215,233.5541,11690.0
2024-07-29 14:30:00,235.9,236.28,235.71,236.11,6810.0,233.5541,233.9304,233.366,233.762,6810.0
2024-07-29 15:00:00,236.12,236.89,235.91,236.64,10893.0,233.7719,234.5343,233.564,234.2868,10893.0
2024-07-29 15:30:00,236.64,237.2,236.25,236.48,29153.0,234.2868,234.8412,233.9007,234.1284,29153.0
2024-07-30 09:30:00,236.15,239.97,236.15,239.63,8337.0,233.8016,237.5837,233.8016,237.247,8337.0
2024-07-30 10:00:00,239.23,239.77,238.9,239.22,15634.0,236.851,237.3857,236.5243,236.8411,15634.0
2024-07-30 10:30:00,239.22,239.73,238.46,239.03,11299.0,236.8411,237.346,236.0887,236.653,11299.0
2024-07-30 11:00:00,239.24,239.33,238.4,238.77,12832.0,236.8609,236.95,236.0293,236.3956,12832.0
2024-07-30 11:30:00,238.76,238.86,238.01,238.55,8180.0,236.3857,236.4847,235.6432,236.1778,8180.0
2024-07-30 12:00:00,238.49,238.96,238.49,238.87,17595.0,236.1184,236.5837,236.1184,236.4946,17595.0
2024-07-30 12:30:00,238.85,239.14,238.26,238.37,10852.0,236.4748,236.7619,235.8907,235.9996,10852.0
2024-07-30 13:00:00,238.11,238.65,238.0,238.41,35005.0,235.7422,236.2768,235.6333,236.0392,35005.0
2024-07-30 13:30:00,238.41,238.66,238.03,238.61,11887.0,236.0392,236.2867,235.663,236.2372,11887.0
2024-07-30 14:00:00,238.73,239.07,238.11,238.27,12484.0,236.356,236.6926,235.7422,235.9006,12484.0
2024-07-30 14:30:00,238.27,238.37,237.82,237.95,5021.0,235.9006,235.9996,235.455,235.5837,5021.0
2024-07-30 15:00:00,237.9,237.9,237.24,237.74,16940.0,235.5342,235.5342,234.8808,235.3758,16940.0
2024-07-30 15:30:00,237.73,238.45,237.23,237.43,90567.0,235.3659,236.0788,234.8709,235.0689,90567.0
2024-07-31 09:30:00,236.8,237.35,233.35,233.7,10908.0,234.4452,234.9897,231.0295,231.376,10908.0
2024-07-31 10:00:00,234.38,236.47,234.38,236.23,24870.0,232.0493,234.1185,232.0493,233.8809,24870.0
2024-07-31 10:30:00,236.23,237.43,236.23,237.3,45339.0,233.8809,235.0689,233.8809,234.9402,45339.0
2024-07-31 11:00:00,237.44,239.96,237.44,239.31,32916.0,235.0788,237.5738,235.0788,236.9302,32916.0
2024-07-31 11:30:00,239.31,240.03,238.99,239.52,10414.0,236.9302,237.6431,236.6134,237.1381,10414.0
2024-07-31 12:00:00,239.5,240.0,239.31,239.95,6742.0,237.1183,237.6134,236.9302,237.5639,6742.0
2024-07-31 12:30:00,239.86,240.33,239.86,240.04,4051.0,237.4748,237.9401,237.4748,237.653,4051.0
2024-07-31 13:00:00,239.91,240.26,239.69,239.77,5298.0,237.5243,237.8708,237.3064,237.3857,5298.0
2024-07-31 13:30:00,239.52,240.47,239.52,240.45,5773.0,237.1381,238.0787,237.1381,238.0589,5773.0
2024-07-31 14:00:00,240.05,240.33,239.42,240.06,6816.0,237.6629,237.9401,237.0391,237.6728,6816.0
2024-07-31 14:30:00,240.12,241.65,239.9,241.65,9254.0,237.7322,239.247,237.5144,239.247,9254.0
2024-07-31 15:00:00,241.76,241.76,239.32,239.44,10707.0,239.3559,239.3559,236.9401,237.0589,10707.0
2024-07-31 15:30:00,239.15,240.02,238.57,238.92,47242.0,236.7718,237.6332,236.1976,236.5441,47242.0
2024-08-01 09:30:00,240.24,241.66,239.37,241.05,13251.0,237.851,239.2569,236.9896,238.6529,13251.0
2024-08-01 10:00:00,240.77,241.1,238.52,238.54,21490.0,238.3757,238.7024,236.1481,236.1679,21490.0
2024-08-01 10:30:00,238.77,238.77,237.82,238.02,4932.0,236.3956,236.3956,235.455,235.6531,4932.0
2024-08-01 11:00:00,238.1,238.81,237.43,238.51,3723.0,235.7323,236.4352,235.0689,236.1382,3723.0
2024-08-01 11:30:00,238.92,239.01,238.58,238.91,8439.0,236.5441,236.6332,236.2075,236.5342,8439.0
2024-08-01 12:00:00,238.9,239.73,238.74,239.27,19056.0,236.5243,237.346,236.3659,236.8906,19056.0
2024-08-01 12:30:00,239.23,239.54,239.01,239.49,5051.0,236.851,237.1579,236.6332,237.1084,5051.0
2024-08-01 13:00:00,239.74,240.55,239.52,240.37,10106.0,237.3559,238.1579,237.1381,237.9797,10106.0
2024-08-01 13:30:00,240.41,240.82,240.07,240.34,27924.0,238.0193,238.4252,237.6827,237.95,27924.0
2024-08-01 14:00:00,240.22,241.1,240.06,240.82,3540.0,237.8312,238.7024,237.6728,238.4252,3540.0
2024-08-01 14:30:00,240.8,240.95,240.34,240.88,6751.0,238.4054,238.5539,237.95,238.4846,6751.0
2024-08-01 15:00:00,240.81,241.08,240.49,241.06,7004.0,238.4153,238.6826,238.0985,238.6628,7004.0
2024-08-01 15:30:00,241.3,242.1,240.75,241.02,70895.0,238.9004,239.6925,238.3559,238.6232,70895.0
2024-08-02 09:30:00,241.97,242.91,237.92,237.93,21970.0,239.5638,240.4944,235.554,235.5639,21970.0
2024-08-02 10:00:00,237.57,238.1,235.86,235.95,8598.0,235.2075,235.7323,233.5145,233.6036,8598.0
2024-08-02 10:30:00,236.56,236.83,235.57,236.4,9591.0,234.2076,234.4749,233.2274,234.0492,9591.0
2024-08-02 11:00:00,236.53,238.34,235.77,237.7,16866.0,234.1779,235.9699,233.4254,235.3362,16866.0
2024-08-02 11:30:00,238.05,239.34,237.87,239.21,8573.0,235.6828,236.9599,235.5045,236.8312,8573.0
2024-08-02 12:00:00,239.25,240.27,239.14,240.09,37023.0,236.8708,237.8807,236.7619,237.7025,37023.0
2024-08-02 12:30:00,239.84,240.63,239.83,240.33,25521.0,237.455,238.2371,237.4451,237.9401,25521.0
2024-08-02 13:00:00,240.33,240.44,239.94,240.26,15405.0,237.9401,238.049,237.554,237.8708,15405.0
2024-08-02 13:30:00,240.27,240.51,239.99,240.12,28389.0,237.8807,238.1183,237.6035,237.7322,28389.0
2024-08-02 14:00:00,240.06,240.93,239.58,240.93,15179.0,237.6728,238.5341,237.1975,238.5341,15179.0
2024-08-02 14:30:00,241.06,241.34,240.45,241.25,8834.0,238.6628,238.94,238.0589,238.8509,8834.0
2024-08-02 15:00:00,241.59,242.59,241.32,242.28,10527.0,239.1876,240.1776,238.9202,239.8707,10527.0
2024-08-02 15:30:00,242.4,242.75,241.34,242.68,31882.0,239.9895,240.336,238.94,240.2667,31882.0
2024-08-05 09:30:00,238.85,239.06,233.38,237.23,46767.0,236.4748,236.6827,231.0592,234.8709,46767.0
2024-08-05 10:00:00,237.75,240.27,236.85,239.69,74898.0,235.3857,237.8807,234.4947,237.3064,74898.0
2024-08-05 10:30:00,239.73,240.32,237.78,238.5,37763.0,237.346,237.9302,235.4154,236.1283,37763.0
2024-08-05 11:00:00,238.2,239.36,237.6,239.03,20737.0,235.8313,236.9797,235.2372,236.653,20737.0
2024-08-05 11:30:00,239.03,239.9,238.28,239.9,15467.0,236.653,237.5144,235.9105,237.5144,15467.0
2024-08-05 12:00:00,239.63,239.96,238.72,239.94,20097.0,237.247,237.5738,236.3461,237.554,20097.0
2024-08-05 12:30:00,239.84,240.56,238.64,238.64,9016.0,237.455,238.1678,236.2669,236.2669,9016.0
2024-08-05 13:00:00,238.79,239.26,237.71,238.96,9169.0,236.4154,236.8807,235.3461,236.5837,9169.0
2024-08-05 13:30:00,238.66,239.12,238.32,238.33,14378.0,236.2867,236.7421,235.9501,235.96,14378.0
2024-08-05 14:00:00,238.44,239.03,237.85,239.03,11783.0,236.0689,236.653,235.4847,236.653,11783.0
2024-08-05 14:30:00,238.73,238.99,238.1,238.15,19301.0,236.356,236.6134,235.7323,235.7818,19301.0
2024-08-05 15:00:00,238.34,238.8,236.87,237.3,27393.0,235.9699,236.4253,234.5145,234.9402,27393.0
2024-08-05 15:30:00,237.37,238.04,236.41,238.02,94811.0,235.0095,235.6729,234.0591,235.6531,94811.0
2024-08-06 09:30:00,237.9,241.09,235.79,240.69,22951.0,235.5342,238.6925,233.4452,238.2965,22951.0
2024-08-06 10:00:00,241.14,242.29,238.63,238.63,43375.0,238.742,239.8806,236.257,236.257,43375.0
2024-08-06 10:30:00,238.94,240.34,238.18,238.18,44735.0,236.5639,237.95,235.8115,235.8115,44735.0
2024-08-06 11:00:00,238.26,239.66,238.25,238.6,18602.0,235.8907,237.2767,235.8808,236.2273,18602.0
2024-08-06 11:30:00,238.56,239.63,238.07,239.28,42263.0,236.1877,237.247,235.7026,236.9005,42263.0
2024-08-06 12:00:00,239.3,239.32,238.34,238.9,12969.0,236.9203,236.9401,235.9699,236.5243,12969.0
2024-08-06 12:30:00,238.78,239.01,238.18,238.61,14819.0,236.4055,236.6332,235.8115,236.2372,14819.0
2024-08-06 13:00:00,238.8,239.7,238.54,239.44,22470.0,236.4253,237.3163,236.1679,237.0589,22470.0
2024-08-06 13:30:00,239.62,241.64,239.61,241.37,12164.0,237.2371,239.2371,237.2272,238.9697,12164.0
2024-08-06 14:00:00,241.36,242.3,240.32,242.26,19100.0,238.9598,239.8905,237.9302,239.8509,19100.0
2024-08-06 14:30:00,242.45,243.19,242.13,242.36,50845.0,240.039,240.7716,239.7222,239.9499,50845.0
2024-08-06 15:00:00,242.34,242.38,241.15,241.78,39926.0,239.9301,239.9697,238.7519,239.3757,39926.0
2024-08-06 15:30:00,241.62,242.04,238.99,239.21,82757.0,239.2173,239.6331,236.6134,236.8312,82757.0
2024-08-07 09:30:00,238.04,240.38,227.21,232.51,55052.0,235.6729,237.9896,224.9506,230.1978,55052.0
2024-08-07 10:00:00,233.22,239.02,233.22,237.8,19512.0,230.9008,236.6431,230.9008,235.4352,19512.0
2024-08-07 10:30:00,239.29,239.94,237.84,239.94,24151.0,236.9104,237.554,235.4748,237.554,24151.0
2024-08-07 11:00:00,239.42,242.4,239.42,242.38,13322.0,237.0391,239.9895,237.0391,239.9697,13322.0
2024-08-07 11:30:00,242.4,243.37,239.73,239.86,13149.0,239.9895,240.9499,237.346,237.4748,13149.0
2024-08-07 12:00:00,239.78,241.01,238.55,240.69,17844.0,237.3956,238.6133,236.1778,238.2965,17844.0
2024-08-07 12:30:00,240.95,240.96,238.64,239.23,10571.0,238.5539,238.5638,236.2669,236.851,10571.0
2024-08-07 13:00:00,238.99,239.74,237.35,237.7,17582.0,236.6134,237.3559,234.9897,235.3362,17582.0
2024-08-07 13:30:00,237.67,238.46,236.96,236.96,12484.0,235.3065,236.0887,234.6036,234.6036,12484.0
2024-08-07 14:00:00,236.9,237.55,235.52,235.97,16137.0,234.5442,235.1877,233.1779,233.6234,16137.0
2024-08-07 14:30:00,235.89,235.89,234.57,234.75,18756.0,233.5442,233.5442,232.2374,232.4156,18756.0
2024-08-07 15:00:00,234.84,235.92,233.89,234.36,27915.0,232.5047,233.5739,231.5641,232.0294,27915.0
2024-08-07 15:30:00,233.93,234.72,231.99,233.26,117741.0,231.6037,232.3859,229.683,230.9404,117741.0
2024-08-08 09:30:00,234.41,236.99,233.04,236.87,9198.0,232.079,234.6333,230.7226,234.5145,9198.0
2024-08-08 10:00:00,236.77,238.02,236.36,236.71,16750.0,234.4155,235.6531,234.0096,234.3561,16750.0
2024-08-08 10:30:00,236.7,237.03,236.3,236.87,5576.0,234.3462,234.6729,233.9502,234.5145,5576.0
2024-08-08 11:00:00,237.09,237.7,236.27,237.57,6688.0,234.7323,235.3362,233.9205,235.2075,6688.0
2024-08-08 11:30:00,237.36,238.36,237.19,238.36,6136.0,234.9996,235.9897,234.8313,235.9897,6136.0
2024-08-08 12:00:00,237.97,238.36,237.82,238.0,3155.0,235.6036,235.9897,235.455,235.6333,3155.0
2024-08-08 12:30:00,237.97,238.09,236.98,237.34,36484.0,235.6036,235.7224,234.6234,234.9798,36484.0
2024-08-08 13:00:00,237.34,238.31,236.76,238.3,8776.0,234.9798,235.9402,234.4056,235.9303,8776.0
2024-08-08 13:30:00,238.72,238.92,238.32,238.53,5701.0,236.3461,236.5441,235.9501,236.158,5701.0
2024-08-08 14:00:00,238.54,239.37,238.54,238.83,8988.0,236.1679,236.9896,236.1679,236.455,8988.0
2024-08-08 14:30:00,238.94,240.68,238.78,240.23,8991.0,236.5639,238.2866,236.4055,237.8411,8991.0
2024-08-08 15:00:00,240.27,241.09,240.08,240.2,18820.0,237.8807,238.6925,237.6926,237.8114,18820.0
2024-08-08 15:30:00,240.07,240.27,239.43,239.68,47679.0,237.6827,237.8807,237.049,237.2965,47679.0
2024-08-09 09:30:00,240.56,240.56,236.1,236.85,7992.0,238.1678,238.1678,233.7521,234.4947,7992.0
2024-08-09 10:00:00,237.56,238.22,236.25,236.41,6914.0,235.1976,235.8511,233.9007,234.0591,6914.0
2024-08-09 10:30:00,236.75,236.87,235.4,235.41,8027.0,234.3957,234.5145,233.0591,233.069,8027.0
2024-08-09 11:00:00,235.63,236.64,235.41,236.03,4013.0,233.2868,234.2868,233.069,233.6828,4013.0
2024-08-09 11:30:00,235.69,235.69,234.5,235.09,10265.0,233.3462,233.3462,232.1681,232.7522,10265.0
2024-08-09 12:00:00,234.77,235.36,234.25,234.99,14457.0,232.4354,233.0195,231.9205,232.6532,14457.0
2024-08-09 12:30:00,234.87,235.4,234.75,234.99,4884.0,232.5344,233.0591,232.4156,232.6532,4884.0
2024-08-09 13:00:00,234.88,235.74,234.49,235.19,7075.0,232.5443,233.3957,232.1582,232.8512,7075.0
2024-08-09 13:30:00,235.67,236.24,235.31,235.36,8558.0,233.3264,233.8908,232.97,233.0195,8558.0
2024-08-09 14:00:00,235.32,235.63,235.15,235.15,4459.0,232.9799,233.2868,232.8116,232.8116,4459.0
2024-08-09 14:30:00,235.28,235.47,234.44,234.84,11392.0,232.9403,233.1284,232.1087,232.5047,11392.0
2024-08-09 15:00:00,234.65,235.37,234.65,235.24,21782.0,232.3166,233.0294,232.3166,232.9007,21782.0
2024-08-09 15:30:00,235.24,236.35,235.17,235.85,50844.0,232.9007,233.9997,232.8314,233.5046,50844.0
2024-08-12 09:30:00,235.75,236.64,234.74,234.81,9215.0,233.4056,234.2868,232.4057,232.475,9215.0
2024-08-12 10:00:00,234.69,234.69,233.01,233.73,19580.0,232.3562,232.3562,230.6929,231.4057,19580.0
2024-08-12 10:30:00,234.29,235.24,234.11,235.24,9122.0,231.9601,232.9007,231.7819,232.9007,9122.0
2024-08-12 11:00:00,235.15,235.25,234.22,234.35,8404.0,232.8116,232.9106,231.8908,232.0195,8404.0
2024-08-12 11:30:00,234.3,234.53,234.0,234.4,3806.0,231.97,232.1978,231.673,232.0691,3806.0
2024-08-12 12:00:00,234.61,235.05,234.33,234.43,7741.0,232.277,232.7126,231.9997,232.0988,7741.0
2024-08-12 12:30:00,234.42,235.32,234.34,234.9,13209.0,232.0889,232.9799,232.0096,232.5641,13209.0
2024-08-12 13:00:00,234.73,235.18,234.46,234.67,6199.0,232.3958,232.8413,232.1285,232.3364,6199.0
2024-08-12 13:30:00,234.94,234.95,234.14,234.14,2714.0,232.6037,232.6136,231.8116,231.8116,2714.0
2024-08-12 14:00:00,234.41,234.63,234.2,234.38,5987.0,232.079,232.2968,231.871,232.0493,5987.0
2024-08-12 14:30:00,234.31,234.31,233.94,233.96,10512.0,231.9799,231.9799,231.6136,231.6334,10512.0
2024-08-12 15:00:00,233.95,234.22,233.72,234.0,8404.0,231.6235,231.8908,231.3958,231.673,8404.0
2024-08-12 15:30:00,233.88,234.1,233.24,233.99,57015.0,231.5542,231.772,230.9206,231.6631,57015.0
2024-08-13 09:30:00,233.94,235.12,232.13,234.55,7445.0,231.6136,232.7819,229.8216,232.2176,7445.0
2024-08-13 10:00:00,234.36,234.45,232.75,233.0,4588.0,232.0294,232.1186,230.4355,230.683,4588.0
2024-08-13 10:30:00,232.98,234.39,232.48,233.6,4975.0,230.6632,232.0592,230.1681,231.277,4975.0
2024-08-13 11:00:00,233.55,233.69,232.84,233.37,4149.0,231.2275,231.3661,230.5246,231.0493,4149.0
2024-08-13 11:30:00,233.3,234.01,233.3,233.84,3735.0,230.98,231.6829,230.98,231.5146,3735.0
2024-08-13 12:00:00,233.61,234.06,233.39,233.39,3040.0,231.2869,231.7324,231.0691,231.0691,3040.0
2024-08-13 12:30:00,233.61,234.18,233.21,233.96,5124.0,231.2869,231.8512,230.8909,231.6334,5124.0
2024-08-13 13:00:00,234.06,234.43,233.56,234.23,4931.0,231.7324,232.0988,231.2374,231.9007,4931.0
2024-08-13 13:30:00,234.22,234.4,233.77,234.23,5048.0,231.8908,232.0691,231.4453,231.9007,5048.0
2024-08-13 14:00:00,234.36,234.36,233.93,234.08,2635.0,232.0294,232.0294,231.6037,231.7522,2635.0
2024-08-13 14:30:00,234.22,234.23,233.38,233.55,10284.0,231.8908,231.9007,231.0592,231.2275,10284.0
2024-08-13 15:00:00,233.46,234.57,233.46,234.16,8720.0,231.1384,232.2374,231.1384,231.8314,8720.0
2024-08-13 15:30:00,234.16,234.18,233.45,233.79,37173.0,231.8314,231.8512,231.1285,231.4651,37173.0
2024-08-14 09:30:00,233.7,234.33,233.54,234.33,3963.0,231.376,231.9997,231.2176,231.9997,3963.0
2024-08-14 10:00:00,234.33,234.48,233.42,234.03,4190.0,231.9997,232.1483,231.0988,231.7027,4190.0
2024-08-14 10:30:00,233.65,233.91,233.12,233.26,6042.0,231.3265,231.5839,230.8018,230.9404,6042.0
2024-08-14 11:00:00,233.29,234.06,233.21,233.82,7517.0,230.9701,231.7324,230.8909,231.4948,7517.0
2024-08-14 11:30:00,233.81,233.82,233.35,233.35,4178.0,231.4849,231.4948,231.0295,231.0295,4178.0
2024-08-14 12:00:00,233.47,234.11,233.31,233.48,12254.0,231.1483,231.7819,230.9899,231.1582,12254.0
2024-08-14 12:30:00,233.82,234.09,233.31,234.04,4535.0,231.4948,231.7621,230.9899,231.7126,4535.0
2024-08-14 13:00:00,233.95,234.11,232.82,232.85,14608.0,231.6235,231.7819,230.5048,230.5345,14608.0
2024-08-14 13:30:00,232.87,233.08,232.31,232.81,5964.0,230.5543,230.7622,229.9998,230.4949,5964.0
2024-08-14 14:00:00,232.92,232.92,232.16,232.49,8066.0,230.6038,230.6038,229.8513,230.178,8066.0
2024-08-14 14:30:00,232.45,233.04,232.45,232.79,5512.0,230.1384,230.7226,230.1384,230.4751,5512.0
2024-08-14 15:00:00,232.75,232.94,231.95,232.02,7817.0,230.4355,230.6236,229.6434,229.7127,7817.0
2024-08-14 15:30:00,231.96,232.97,231.73,232.76,62158.0,229.6533,230.6533,229.4256,230.4454,62158.0
2024-08-15 09:30:00,233.16,234.49,232.13,232.81,10968.0,230.8414,232.1582,229.8216,230.4949,10968.0
2024-08-15 10:00:00,232.63,233.78,231.24,232.11,8548.0,230.3167,231.4552,228.9405,229.8018,8548.0
2024-08-15 10:30:00,232.25,232.6,231.63,232.59,8620.0,229.9404,230.287,229.3266,230.2771,8620.0
2024-08-15 11:00:00,232.48,233.39,232.45,232.45,5543.0,230.1681,231.0691,230.1384,230.1384,5543.0
2024-08-15 11:30:00,232.65,233.15,232.19,232.28,12931.0,230.3365,230.8315,229.881,229.9701,12931.0
2024-08-15 12:00:00,232.21,232.54,231.84,232.04,6899.0,229.9008,230.2275,229.5345,229.7325,6899.0
2024-08-15 12:30:00,232.08,232.3,231.11,231.54,4375.0,229.7721,229.9899,228.8118,229.2375,4375.0
2024-08-15 13:00:00,231.51,231.78,231.2,231.78,3212.0,229.2078,229.4751,228.9009,229.4751,3212.0
2024-08-15 13:30:00,232.01,232.01,231.32,231.49,5844.0,229.7028,229.7028,229.0197,229.188,5844.0
2024-08-15 14:00:00,231.54,231.55,230.33,230.53,7956.0,229.2375,229.2474,228.0395,228.2375,7956.0
2024-08-15 14:30:00,230.36,231.28,230.33,230.99,6534.0,228.0692,228.9801,228.0395,228.693,6534.0
2024-08-15 15:00:00,230.97,231.51,230.87,230.94,16750.0,228.6732,229.2078,228.5742,228.6435,16750.0
2024-08-15 15:30:00,231.11,231.57,230.0,230.23,55967.0,228.8118,229.2672,227.7128,227.9405,55967.0
2024-08-16 09:30:00,230.17,230.17,229.22,229.42,25255.0,227.8811,227.8811,226.9406,227.1386,25255.0
2024-08-16 10:00:00,229.72,230.93,229.7,230.93,16071.0,227.4356,228.6336,227.4158,228.6336,16071.0
2024-08-16 10:30:00,231.0,231.24,230.25,230.56,36550.0,228.7029,228.9405,227.9603,228.2672,36550.0
2024-08-16 11:00:00,230.6,230.93,230.3,230.93,10663.0,228.3068,228.6336,228.0098,228.6336,10663.0
2024-08-16 11:30:00,230.72,230.89,230.4,230.4,3821.0,228.4256,228.594,228.1088,228.1088,3821.0
2024-08-16 12:00:00,230.55,231.17,230.42,231.17,12728.0,228.2573,228.8712,228.1286,228.8712,12728.0
2024-08-16 12:30:00,231.16,231.56,230.94,231.45,14109.0,228.8613,229.2573,228.6435,229.1484,14109.0
2024-08-16 13:00:00,231.31,231.48,230.97,231.0,12196.0,229.0098,229.1781,228.6732,228.7029,12196.0
2024-08-16 13:30:00,231.09,231.26,230.71,230.71,8415.0,228.792,228.9603,228.4157,228.4157,8415.0
2024-08-16 14:00:00,230.68,230.79,230.33,230.45,25535.0,228.386,228.495,228.0395,228.1583,25535.0
2024-08-16 14:30:00,230.44,231.56,230.32,231.52,19509.0,228.1484,229.2573,228.0296,229.2177,19509.0
2024-08-16 15:00:00,231.58,231.79,230.74,230.83,25574.0,229.2771,229.485,228.4454,228.5346,25574.0
2024-08-16 15:30:00,230.71,232.51,230.71,232.35,82721.0,228.4157,230.1978,228.4157,230.0394,82721.0
2024-08-19 09:30:00,231.06,233.49,231.06,232.21,14612.0,228.7623,231.1681,228.7623,229.9008,14612.0
2024-08-19 10:00:00,232.26,232.85,232.11,232.47,8820.0,229.9503,230.5345,229.8018,230.1582,8820.0
2024-08-19 10:30:00,232.47,232.59,232.15,232.45,12619.0,230.1582,230.2771,229.8414,230.1384,12619.0
2024-08-19 11:00:00,232.46,232.83,232.41,232.68,11273.0,230.1483,230.5147,230.0988,230.3662,11273.0
2024-08-19 11:30:00,232.55,232.64,232.33,232.44,9132.0,230.2374,230.3266,230.0196,230.1285,9132.0
2024-08-19 12:00:00,232.44,232.79,232.36,232.65,8340.0,230.1285,230.4751,230.0493,230.3365,8340.0
2024-08-19 12:30:00,232.79,232.79,232.31,232.33,8677.0,230.4751,230.4751,229.9998,230.0196,8677.0
2024-08-19 13:00:00,232.32,232.51,232.26,232.37,4027.0,230.0097,230.1978,229.9503,230.0592,4027.0
2024-08-19 13:30:00,232.34,232.42,232.23,232.38,7521.0,230.0295,230.1087,229.9206,230.0691,7521.0
2024-08-19 14:00:00,232.39,232.69,232.19,232.39,15605.0,230.079,230.3761,229.881,230.079,15605.0
2024-08-19 14:30:00,232.39,232.62,232.27,232.27,16085.0,230.079,230.3068,229.9602,229.9602,16085.0
2024-08-19 15:00:00,232.36,232.63,232.26,232.36,14187.0,230.0493,230.3167,229.9503,230.0493,14187.0
2024-08-19 15:30:00,232.38,233.59,232.27,233.56,85690.0,230.0691,231.2671,229.9602,231.2374,85690.0
2024-08-20 09:30:00,233.35,234.21,232.9,233.81,5236.0,231.0295,231.8809,230.584,231.4849,5236.0
2024-08-20 10:00:00,234.59,234.65,233.99,234.26,4062.0,232.2572,232.3166,231.6631,231.9304,4062.0
2024-08-20 10:30:00,234.3,234.59,233.92,233.93,4648.0,231.97,232.2572,231.5938,231.6037,4648.0
2024-08-20 11:00:00,233.64,233.91,233.3,233.81,4594.0,231.3166,231.5839,230.98,231.4849,4594.0
2024-08-20 11:30:00,233.83,234.28,233.43,234.21,8747.0,231.5047,231.9502,231.1087,231.8809,8747.0
2024-08-20 12:00:00,234.0,234.0,233.64,233.64,1596.0,231.673,231.673,231.3166,231.3166,1596.0
2024-08-20 12:30:00,234.24,234.26,233.96,234.14,2892.0,231.9106,231.9304,231.6334,231.8116,2892.0
2024-08-20 13:00:00,233.91,234.12,233.58,233.73,4183.0,231.5839,231.7918,231.2572,231.4057,4183.0
2024-08-20 13:30:00,233.63,234.13,233.5,234.13,2238.0,231.3067,231.8017,231.178,231.8017,2238.0
2024-08-20 14:00:00,234.2,234.63,234.06,234.63,3092.0,231.871,232.2968,231.7324,232.2968,3092.0
2024-08-20 14:30:00,234.63,234.66,234.06,234.26,6947.0,232.2968,232.3265,231.7324,231.9304,6947.0
2024-08-20 15:00:00,234.04,234.37,233.98,234.14,11349.0,231.7126,232.0393,231.6532,231.8116,11349.0
2024-08-20 15:30:00,234.21,234.23,233.02,233.17,26922.0,231.8809,231.9007,230.7028,230.8513,26922.0
2024-08-21 09:30:00,233.15,234.53,233.15,233.38,9344.0,230.8315,232.1978,230.8315,231.0592,9344.0
2024-08-21 10:00:00,233.27,233.52,232.9,233.21,7263.0,230.9503,231.1978,230.584,230.8909,7263.0
2024-08-21 10:30:00,233.21,233.72,232.55,233.24,17937.0,230.8909,231.3958,230.2374,230.9206,17937.0
2024-08-21 11:00:00,233.66,235.0,233.66,234.84,2666.0,231.3364,232.6631,231.3364,232.5047,2666.0
2024-08-21 11:30:00,234.74,234.97,234.29,234.46,2775.0,232.4057,232.6334,231.9601,232.1285,2775.0
2024-08-21 12:00:00,234.22,234.62,234.22,234.58,2721.0,231.8908,232.2869,231.8908,232.2473,2721.0
2024-08-21 12:30:00,234.64,234.83,234.64,234.72,2198.0,232.3067,232.4948,232.3067,232.3859,2198.0
2024-08-21 13:00:00,234.93,235.81,234.81,235.47,6628.0,232.5938,233.465,232.475,233.1284,6628.0
2024-08-21 13:30:00,235.51,235.65,235.37,235.39,2601.0,233.168,233.3066,233.0294,233.0492,2601.0
2024-08-21 14:00:00,235.42,235.55,235.23,235.28,5420.0,233.0789,233.2076,232.8908,232.9403,5420.0
2024-08-21 14:30:00,235.29,235.45,234.7,234.7,6757.0,232.9502,233.1086,232.3661,232.3661,6757.0
2024-08-21 15:00:00,235.02,235.02,234.4,234.7,10201.0,232.6829,232.6829,232.0691,232.3661,10201.0
2024-08-21 15:30:00,234.91,235.02,233.94,234.34,28826.0,232.574,232.6829,231.6136,232.0096,28826.0
2024-08-22 09:30:00,235.41,235.65,232.53,232.85,8486.0,233.069,233.3066,230.2176,230.5345,8486.0
2024-08-22 10:00:00,231.52,233.75,231.52,233.49,3362.0,229.2177,231.4255,229.2177,231.1681,3362.0
2024-08-22 10:30:00,233.55,233.98,233.02,233.47,9333.0,231.2275,231.6532,230.7028,231.1483,9333.0
2024-08-22 11:00:00,233.47,233.97,232.86,232.88,5626.0,231.1483,231.6433,230.5444,230.5642,5626.0
2024-08-22 11:30:00,233.09,233.26,232.87,233.05,14090.0,230.7721,230.9404,230.5543,230.7325,14090.0
2024-08-22 12:00:00,232.86,233.92,232.74,233.92,4610.0,230.5444,231.5938,230.4256,231.5938,4610.0
2024-08-22 12:30:00,233.76,233.94,233.33,233.33,3900.0,231.4354,231.6136,231.0097,231.0097,3900.0
2024-08-22 13:00:00,233.32,234.3,233.2,234.09,35014.0,230.9998,231.97,230.881,231.7621,35014.0
2024-08-22 13:30:00,233.92,234.21,233.66,234.11,6508.0,231.5938,231.8809,231.3364,231.7819,6508.0
2024-08-22 14:00:00,234.11,234.65,234.1,234.46,2778.0,231.7819,232.3166,231.772,232.1285,2778.0
2024-08-22 14:30:00,234.36,234.38,234.02,234.02,3349.0,232.0294,232.0493,231.6928,231.6928,3349.0
2024-08-22 15:00:00,234.21,234.21,233.37,233.72,5701.0,231.8809,231.8809,231.0493,231.3958,5701.0
2024-08-22 15:30:00,233.58,234.18,233.06,233.97,45150.0,231.2572,231.8512,230.7424,231.6433,45150.0
2024-08-23 09:30:00,235.0,235.0,232.74,233.27,4785.0,232.6631,232.6631,230.4256,230.9503,4785.0
2024-08-23 10:00:00,233.27,235.91,233.26,235.91,10482.0,230.9503,233.564,230.9404,233.564,10482.0
2024-08-23 10:30:00,235.89,236.84,235.72,236.34,12532.0,233.5442,234.4848,233.3759,233.9898,12532.0
2024-08-23 11:00:00,236.22,236.36,235.82,236.18,9581.0,233.871,234.0096,233.4749,233.8314,9581.0
2024-08-23 11:30:00,236.15,236.51,235.53,235.56,7336.0,233.8016,234.1581,233.1878,233.2175,7336.0
2024-08-23 12:00:00,235.41,235.62,235.1,235.31,2414.0,233.069,233.2769,232.7621,232.97,2414.0
2024-08-23 12:30:00,235.31,235.75,234.82,234.82,1806.0,232.97,233.4056,232.4849,232.4849,1806.0
2024-08-23 13:00:00,234.79,235.05,234.73,234.84,2967.0,232.4552,232.7126,232.3958,232.5047,2967.0
2024-08-23 13:30:00,234.91,235.12,234.9,235.12,1949.0,232.574,232.7819,232.5641,232.7819,1949.0
2024-08-23 14:00:00,235.15,235.25,234.71,234.92,2107.0,232.8116,232.9106,232.376,232.5839,2107.0
2024-08-23 14:30:00,234.96,235.0,234.72,234.82,6907.0,232.6235,232.6631,232.3859,232.4849,6907.0
2024-08-23 15:00:00,234.78,235.95,234.67,235.7,16719.0,232.4453,233.6036,232.3364,233.3561,16719.0
2024-08-23 15:30:00,235.58,236.22,235.12,235.84,34923.0,233.2373,233.871,232.7819,233.4947,34923.0
2024-08-26 09:30:00,236.57,236.71,235.93,236.2,12608.0,234.2175,234.3561,233.5838,233.8512,12608.0
2024-08-26 10:00:00,236.5,237.51,236.13,237.51,11263.0,234.1482,235.1481,233.7818,235.1481,11263.0
2024-08-26 10:30:00,237.48,237.78,237.1,237.1,13980.0,235.1184,235.4154,234.7422,234.7422,13980.0
2024-08-26 11:00:00,237.09,237.23,236.79,236.84,2863.0,234.7323,234.8709,234.4353,234.4848,2863.0
2024-08-26 11:30:00,236.95,236.95,236.48,236.58,2187.0,234.5937,234.5937,234.1284,234.2274,2187.0
2024-08-26 12:00:00,236.48,236.76,236.28,236.59,2220.0,234.1284,234.4056,233.9304,234.2373,2220.0
2024-08-26 12:30:00,236.45,236.45,236.14,236.44,974.0,234.0987,234.0987,233.7917,234.0888,974.0
2024-08-26 13:00:00,236.46,236.46,236.04,236.04,3252.0,234.1086,234.1086,233.6927,233.6927,3252.0
2024-08-26 13:30:00,236.02,236.02,235.12,235.12,2817.0,233.6729,233.6729,232.7819,232.7819,2817.0
2024-08-26 14:00:00,235.26,235.43,234.7,235.16,5195.0,232.9205,233.0888,232.3661,232.8215,5195.0
2024-08-26 14:30:00,235.19,235.19,234.8,235.09,3485.0,232.8512,232.8512,232.4651,232.7522,3485.0
2024-08-26 15:00:00,235.09,235.2,234.76,235.11,7714.0,232.7522,232.8611,232.4255,232.772,7714.0
2024-08-26 15:30:00,235.11,235.47,234.74,235.12,31421.0,232.772,233.1284,232.4057,232.7819,31421.0
2024-08-27 09:30:00,233.73,235.64,233.17,235.14,17152.0,231.4057,233.2967,230.8513,232.8017,17152.0
2024-08-27 10:00:00,235.21,236.02,235.2,235.88,6559.0,232.871,233.6729,232.8611,233.5343,6559.0
2024-08-27 10:30:00,236.24,236.83,236.13,236.65,2659.0,233.8908,234.4749,233.7818,234.2967,2659.0
2024-08-27 11:00:00,236.59,236.59,235.41,235.79,6672.0,234.2373,234.2373,233.069,233.4452,6672.0
2024-08-27 11:30:00,235.54,236.01,235.36,236.0,1954.0,233.1977,233.663,233.0195,233.6531,1954.0
2024-08-27 12:00:00,235.93,235.96,235.69,235.8,3509.0,233.5838,233.6135,233.3462,233.4551,3509.0
2024-08-27 12:30:00,235.75,236.7,235.75,236.56,5976.0,233.4056,234.3462,233.4056,234.2076,5976.0
2024-08-27 13:00:00,236.58,236.59,236.21,236.54,2593.0,234.2274,234.2373,233.8611,234.1878,2593.0
2024-08-27 13:30:00,236.54,236.82,236.51,236.75,3900.0,234.1878,234.465,234.1581,234.3957,3900.0
2024-08-27 14:00:00,236.67,237.01,236.67,236.75,1414.0,234.3165,234.6531,234.3165,234.3957,1414.0
2024-08-27 14:30:00,236.8,236.94,236.39,236.45,4575.0,234.4452,234.5838,234.0393,234.0987,4575.0
2024-08-27 15:00:00,236.49,236.88,236.1,236.65,4362.0,234.1383,234.5244,233.7521,234.2967,4362.0
2024-08-27 15:30:00,236.64,236.74,236.09,236.23,31307.0,234.2868,234.3858,233.7422,233.8809,31307.0
2024-08-28 09:30:00,236.67,237.26,235.78,236.55,8208.0,234.3165,234.9006,233.4353,234.1977,8208.0
2024-08-28 10:00:00,236.54,238.24,236.29,237.86,12628.0,234.1878,235.8709,233.9403,235.4946,12628.0
2024-08-28 10:30:00,237.84,238.21,237.59,237.84,5202.0,235.4748,235.8412,235.2273,235.4748,5202.0
2024-08-28 11:00:00,238.0,238.1,237.56,237.74,10250.0,235.6333,235.7323,235.1976,235.3758,10250.0
2024-08-28 11:30:00,237.78,237.8,236.74,236.86,6243.0,235.4154,235.4352,234.3858,234.5046,6243.0
2024-08-28 12:00:00,236.83,237.23,236.82,237.04,5078.0,234.4749,234.8709,234.465,234.6828,5078.0
2024-08-28 12:30:00,237.01,237.51,236.83,237.51,5697.0,234.6531,235.1481,234.4749,235.1481,5697.0
2024-08-28 13:00:00,237.48,237.6,237.06,237.28,6871.0,235.1184,235.2372,234.7026,234.9204,6871.0
2024-08-28 13:30:00,237.28,237.6,237.0,237.11,10100.0,234.9204,235.2372,234.6432,234.7521,10100.0
2024-08-28 14:00:00,237.11,237.45,236.8,236.8,9123.0,234.7521,235.0887,234.4452,234.4452,9123.0
2024-08-28 14:30:00,236.76,236.76,235.94,236.48,7528.0,234.4056,234.4056,233.5937,234.1284,7528.0
2024-08-28 15:00:00,236.47,237.07,236.41,236.93,14727.0,234.1185,234.7125,234.0591,234.5739,14727.0
2024-08-28 15:30:00,236.97,237.59,236.84,237.24,60597.0,234.6135,235.2273,234.4848,234.8808,60597.0
2024-08-29 09:30:00,238.3,239.78,238.3,238.49,8791.0,235.9303,237.3956,235.9303,236.1184,8791.0
2024-08-29 10:00:00,238.63,239.95,238.6,238.89,12668.0,236.257,237.5639,236.2273,236.5144,12668.0
2024-08-29 10:30:00,238.89,238.89,238.23,238.31,14757.0,236.5144,236.5144,235.861,235.9402,14757.0
2024-08-29 11:00:00,238.5,238.5,238.08,238.1,4653.0,236.1283,236.1283,235.7125,235.7323,4653.0
2024-08-29 11:30:00,238.23,239.02,238.22,238.6,14427.0,235.861,236.6431,235.8511,236.2273,14427.0
2024-08-29 12:00:00,238.69,239.19,238.48,239.19,14816.0,236.3164,236.8114,236.1085,236.8114,14816.0
2024-08-29 12:30:00,239.05,239.35,238.89,239.13,12602.0,236.6728,236.9698,236.5144,236.752,12602.0
2024-08-29 13:00:00,239.14,239.14,238.38,238.45,11155.0,236.7619,236.7619,236.0095,236.0788,11155.0
2024-08-29 13:30:00,238.36,238.74,238.3,238.38,3111.0,235.9897,236.3659,235.9303,236.0095,3111.0
2024-08-29 14:00:00,238.05,238.33,237.19,237.28,7723.0,235.6828,235.96,234.8313,234.9204,7723.0
2024-08-29 14:30:00,237.5,237.7,236.71,237.17,9261.0,235.1382,235.3362,234.3561,234.8115,9261.0
2024-08-29 15:00:00,237.19,237.9,236.73,237.68,7403.0,234.8313,235.5342,234.3759,235.3164,7403.0
2024-08-29 15:30:00,237.79,237.83,236.69,237.78,35552.0,235.4253,235.4649,234.3363,235.4154,35552.0
2024-08-30 09:30:00,238.81,238.96,238.27,238.47,2618.0,236.4352,236.5837,235.9006,236.0986,2618.0
2024-08-30 10:00:00,238.46,238.99,238.37,238.65,1550.0,236.0887,236.6134,235.9996,236.2768,1550.0
2024-08-30 10:30:00,238.74,239.13,238.5,238.71,4474.0,236.3659,236.752,236.1283,236.3362,4474.0
2024-08-30 11:00:00,238.94,238.98,237.81,237.91,5371.0,236.5639,236.6035,235.4451,235.5441,5371.0
2024-08-30 11:30:00,237.79,237.97,237.52,237.93,1118.0,235.4253,235.6036,235.158,235.5639,1118.0
2024-08-30 12:00:00,237.96,238.42,237.81,237.82,2173.0,235.5936,236.0491,235.4451,235.455,2173.0
2024-08-30 12:30:00,237.76,238.36,237.44,238.34,5066.0,235.3956,235.9897,235.0788,235.9699,5066.0
2024-08-30 13:00:00,238.36,238.61,238.07,238.1,3500.0,235.9897,236.2372,235.7026,235.7323,3500.0
2024-08-30 13:30:00,238.09,238.09,237.66,238.03,1901.0,235.7224,235.7224,235.2966,235.663,1901.0
2024-08-30 14:00:00,238.11,238.48,237.94,238.3,2767.0,235.7422,236.1085,235.5738,235.9303,2767.0
2024-08-30 14:30:00,238.31,238.56,238.3,238.48,1066.0,235.9402,236.1877,235.9303,236.1085,1066.0
2024-08-30 15:00:00,238.46,240.33,238.46,240.18,18894.0,236.0887,237.9401,236.0887,237.7916,18894.0
2024-08-30 15:30:00,240.17,241.35,240.0,241.03,64002.0,237.7817,238.9499,237.6134,238.6331,64002.0
2024-09-03 09:30:00,240.14,241.53,239.2,240.89,9124.0,237.752,239.1281,236.8213,238.4945,9124.0
2024-09-03 10:00:00,242.24,242.49,241.29,242.28,11144.0,239.8311,240.0786,238.8905,239.8707,11144.0
2024-09-03 10:30:00,242.08,244.3,242.01,244.26,5090.0,239.6727,241.8706,239.6034,241.831,5090.0
2024-09-03 11:00:00,244.48,245.8,243.95,245.72,10172.0,242.0488,243.3557,241.5241,243.2765,10172.0
2024-09-03 11:30:00,245.56,245.81,244.95,245.08,8300.0,243.1181,243.3656,242.5141,242.6428,8300.0
2024-09-03 12:00:00,245.16,245.66,245.07,245.33,3909.0,242.7221,243.2171,242.6329,242.8904,3909.0
2024-09-03 12:30:00,245.18,245.27,244.15,244.8,6547.0,242.7419,242.831,241.7221,242.3656,6547.0
2024-09-03 13:00:00,244.8,244.97,244.43,244.76,8044.0,242.3656,242.5339,241.9993,242.326,8044.0
2024-09-03 13:30:00,244.84,245.0,244.09,244.13,7904.0,242.4052,242.5636,241.6627,241.7023,7904.0
2024-09-03 14:00:00,244.0,244.19,242.96,243.23,12639.0,241.5736,241.7617,240.5439,240.8112,12639.0
2024-09-03 14:30:00,243.45,243.45,242.62,242.71,15293.0,241.0291,241.0291,240.2073,240.2964,15293.0
2024-09-03 15:00:00,242.7,243.21,242.18,243.1,5404.0,240.2865,240.7914,239.7717,240.6825,5404.0
2024-09-03 15:30:00,243.1,243.68,242.32,243.34,67208.0,240.6825,241.2568,239.9103,240.9201,67208.0
2024-09-04 09:30:00,243.16,244.28,242.19,244.28,18009.0,240.7419,241.8508,239.7816,241.8508,18009.0
2024-09-04 10:00:00,244.02,244.44,241.82,242.74,25911.0,241.5934,242.0092,239.4153,240.3261,25911.0
2024-09-04 10:30:00,242.6,242.61,241.24,241.45,10382.0,240.1875,240.1974,238.841,239.0489,10382.0
2024-09-04 11:00:00,241.57,241.57,239.65,239.77,10816.0,239.1678,239.1678,237.2668,237.3857,10816.0
2024-09-04 11:30:00,239.72,240.52,239.49,240.34,3554.0,237.3361,238.1282,237.1084,237.95,3554.0
2024-09-04 12:00:00,240.14,240.14,239.11,239.42,4676.0,237.752,237.752,236.7322,237.0391,4676.0
2024-09-04 12:30:00,239.4,240.1,239.13,239.81,23084.0,237.0193,237.7124,236.752,237.4253,23084.0
2024-09-04 13:00:00,239.67,239.93,239.21,239.23,12023.0,237.2866,237.5441,236.8312,236.851,12023.0
2024-09-04 13:30:00,239.41,239.45,238.54,238.57,3722.0,237.0292,237.0688,236.1679,236.1976,3722.0
2024-09-04 14:00:00,238.62,238.8,237.62,237.63,7388.0,236.2471,236.4253,235.257,235.2669,7388.0
2024-09-04 14:30:00,237.59,237.95,237.26,237.7,7422.0,235.2273,235.5837,234.9006,235.3362,7422.0
2024-09-04 15:00:00,237.61,239.19,237.56,239.19,14152.0,235.2471,236.8114,235.1976,236.8114,14152.0
2024-09-04 15:30:00,239.34,240.58,239.25,240.39,65677.0,236.9599,238.1876,236.8708,237.9995,65677.0
2024-09-05 09:30:00,240.0,240.3,236.97,239.83,5519.0,238.1799,238.4777,235.1729,238.0112,5519.0
2024-09-05 10:00:00,239.05,239.45,238.33,238.33,2596.0,237.2371,237.6341,236.5226,236.5226,2596.0
2024-09-05 10:30:00,238.21,238.66,237.43,238.66,8948.0,236.4035,236.8501,235.6294,236.8501,8948.0
2024-09-05 11:00:00,238.53,239.5,238.52,239.26,3847.0,236.7211,237.6837,236.7112,237.4455,3847.0
2024-09-05 11:30:00,239.57,239.94,238.79,238.99,3439.0,237.7532,238.1204,236.9791,237.1776,3439.0
2024-09-05 12:00:00,238.9,240.28,238.9,240.18,5436.0,237.0883,238.4578,237.0883,238.3586,5436.0
2024-09-05 12:30:00,240.0,241.09,239.85,241.09,3249.0,238.1799,239.2617,238.0311,239.2617,3249.0
2024-09-05 13:00:00,241.11,241.12,240.77,240.82,3381.0,239.2815,239.2914,238.9441,238.9937,3381.0
2024-09-05 13:30:00,240.57,240.69,240.09,240.32,9402.0,238.7456,238.8647,238.2693,238.4975,9402.0
2024-09-05 14:00:00,240.26,240.41,239.72,239.94,2066.0,238.438,238.5868,237.9021,238.1204,2066.0
2024-09-05 14:30:00,240.18,240.61,239.35,239.36,5321.0,238.3586,238.7853,237.5349,237.5448,5321.0
2024-09-05 15:00:00,239.28,239.63,238.79,239.27,4807.0,237.4654,237.8127,236.9791,237.4555,4807.0
2024-09-05 15:30:00,239.5,239.59,238.28,239.06,27606.0,237.6837,237.773,236.473,237.2471,27606.0
2024-09-06 09:30:00,239.72,242.03,237.66,240.66,14816.0,237.9021,240.1945,235.8577,238.8349,14816.0
2024-09-06 10:00:00,240.91,241.24,239.29,239.29,7255.0,239.083,239.4105,237.4753,237.4753,7255.0
2024-09-06 10:30:00,239.48,239.86,239.08,239.31,14820.0,237.6639,238.041,237.2669,237.4952,14820.0
2024-09-06 11:00:00,239.31,240.62,239.1,239.49,15370.0,237.4952,238.7952,237.2868,237.6738,15370.0
2024-09-06 11:30:00,239.4,239.88,239.29,239.3,12054.0,237.5845,238.0608,237.4753,237.4852,12054.0
2024-09-06 12:00:00,239.71,239.71,239.22,239.36,4802.0,237.8921,237.8921,237.4059,237.5448,4802.0
2024-09-06 12:30:00,239.36,240.06,239.2,239.58,5329.0,237.5448,238.2395,237.386,237.7631,5329.0
2024-09-06 13:00:00,239.51,239.7,238.88,239.28,5259.0,237.6937,237.8822,237.0684,237.4654,5259.0
2024-09-06 13:30:00,239.0,239.23,239.0,239.03,4665.0,237.1875,237.4158,237.1875,237.2173,4665.0
2024-09-06 14:00:00,238.83,239.11,238.62,238.98,4353.0,237.0188,237.2967,236.8104,237.1677,4353.0
2024-09-06 14:30:00,239.0,239.64,238.61,239.62,14444.0,237.1875,237.8227,236.8005,237.8028,14444.0
2024-09-06 15:00:00,239.62,240.49,239.58,240.28,19009.0,237.8028,238.6662,237.7631,238.4578,19009.0
2024-09-06 15:30:00,240.25,240.46,239.33,239.99,50825.0,238.428,238.6364,237.515,238.17,50825.0
2024-09-09 09:30:00,240.74,244.14,240.74,244.14,8276.0,238.9143,242.2885,238.9143,242.2885,8276.0
2024-09-09 10:00:00,244.16,244.45,243.55,244.18,11970.0,242.3084,242.5962,241.703,242.3282,11970.0
2024-09-09 10:30:00,244.17,245.71,244.15,245.5,40147.0,242.3183,243.8466,242.2985,243.6382,40147.0
2024-09-09 11:00:00,245.42,246.25,245.06,246.1,10090.0,243.5588,244.3825,243.2016,244.2337,10090.0
2024-09-09 11:30:00,246.01,246.4,245.9,246.05,32753.0,244.1444,244.5314,244.0352,244.1841,32753.0
2024-09-09 12:00:00,246.03,246.88,245.92,246.26,39711.0,244.1642,245.0078,244.055,244.3925,39711.0
2024-09-09 12:30:00,246.27,246.91,246.23,246.45,36435.0,244.4024,245.0375,244.3627,244.581,36435.0
2024-09-09 13:00:00,246.27,246.42,245.73,245.86,28699.0,244.4024,244.5513,243.8665,243.9955,28699.0
2024-09-09 13:30:00,245.86,245.88,245.34,245.34,5877.0,243.9955,244.0153,243.4794,243.4794,5877.0
2024-09-09 14:00:00,245.55,246.1,245.48,245.69,14835.0,243.6878,244.2337,243.6184,243.8268,14835.0
2024-09-09 14:30:00,245.59,246.04,245.31,245.34,20412.0,243.7275,244.1741,243.4497,243.4794,20412.0
2024-09-09 15:00:00,245.37,245.81,245.08,245.81,8503.0,243.5092,243.9459,243.2214,243.9459,8503.0
2024-09-09 15:30:00,245.88,246.07,245.37,245.48,107918.0,244.0153,244.2039,243.5092,243.6184,107918.0
2024-09-10 09:30:00,245.63,247.1,245.46,246.01,19841.0,243.7672,245.2261,243.5985,244.1444,19841.0
2024-09-10 10:00:00,246.01,246.02,245.05,245.68,6608.0,244.1444,244.1543,243.1916,243.8169,6608.0
2024-09-10 10:30:00,245.66,246.13,245.55,245.61,18004.0,243.797,244.2635,243.6878,243.7474,18004.0
2024-09-10 11:00:00,245.48,247.1,245.48,246.91,18410.0,243.6184,245.2261,243.6184,245.0375,18410.0
2024-09-10 11:30:00,247.07,247.11,245.75,246.02,6004.0,245.1963,245.236,243.8863,244.1543,6004.0
2024-09-10 12:00:00,246.02,246.16,245.22,245.9,5408.0,244.1543,244.2932,243.3604,244.0352,5408.0
2024-09-10 12:30:00,245.9,246.59,245.56,246.59,9119.0,244.0352,244.72,243.6978,244.72,9119.0
2024-09-10 13:00:00,246.5,246.81,246.25,246.55,12931.0,244.6306,244.9383,244.3825,244.6803,12931.0
2024-09-10 13:30:00,246.67,247.04,246.27,246.27,11229.0,244.7994,245.1665,244.4024,244.4024,11229.0
2024-09-10 14:00:00,246.33,246.66,246.19,246.58,4814.0,244.4619,244.7894,244.323,244.71,4814.0
2024-09-10 14:30:00,246.44,246.84,246.39,246.73,17278.0,244.5711,244.9681,244.5215,244.8589,17278.0
2024-09-10 15:00:00,246.84,247.09,246.63,247.03,33869.0,244.9681,245.2162,244.7597,245.1566,33869.0
2024-09-10 15:30:00,247.05,247.32,246.3,246.93,110405.0,245.1765,245.4444,244.4322,245.0574,110405.0
2024-09-11 09:30:00,246.2,246.2,242.48,242.95,10609.0,244.3329,244.3329,240.6411,241.1076,10609.0
2024-09-11 10:00:00,242.69,242.69,239.61,239.79,5465.0,240.8495,240.8495,237.7929,237.9715,5465.0
2024-09-11 10:30:00,239.57,240.0,239.43,239.69,5554.0,237.7532,238.1799,237.6143,237.8723,5554.0
2024-09-11 11:00:00,239.74,241.26,239.43,241.11,50441.0,237.9219,239.4304,237.6143,239.2815,50441.0
2024-09-11 11:30:00,241.14,241.18,240.62,241.17,29555.0,239.3113,239.351,238.7952,239.3411,29555.0
2024-09-11 12:00:00,240.85,241.14,240.62,241.0,2269.0,239.0235,239.3113,238.7952,239.1724,2269.0
2024-09-11 12:30:00,240.78,241.63,240.78,241.46,7888.0,238.954,239.7976,238.954,239.6289,7888.0
2024-09-11 13:00:00,241.47,241.59,241.15,241.18,27998.0,239.6388,239.7579,239.3212,239.351,27998.0
2024-09-11 13:30:00,241.41,241.61,241.19,241.24,25490.0,239.5792,239.7777,239.3609,239.4105,25490.0
2024-09-11 14:00:00,241.37,241.51,241.13,241.19,5199.0,239.5395,239.6785,239.3014,239.3609,5199.0
2024-09-11 14:30:00,241.3,241.61,241.3,241.37,14360.0,239.4701,239.7777,239.4701,239.5395,14360.0
2024-09-11 15:00:00,241.3,241.56,241.01,241.42,15555.0,239.4701,239.7281,239.1823,239.5892,15555.0
2024-09-11 15:30:00,241.42,242.23,241.21,241.91,137480.0,239.5892,240.393,239.3808,240.0755,137480.0
2024-09-12 09:30:00,241.83,242.89,241.78,242.05,14246.0,239.9961,241.048,239.9464,240.2144,14246.0
2024-09-12 10:00:00,241.66,243.63,241.6,243.17,17311.0,239.8273,241.7824,239.7678,241.3259,17311.0
2024-09-12 10:30:00,243.09,243.14,242.29,242.41,5883.0,241.2465,241.2961,240.4526,240.5717,5883.0
2024-09-12 11:00:00,242.41,243.45,242.4,242.82,2495.0,240.5717,241.6038,240.5617,240.9786,2495.0
2024-09-12 11:30:00,243.03,243.32,242.74,243.17,3803.0,241.187,241.4748,240.8992,241.3259,3803.0
2024-09-12 12:00:00,243.09,244.45,242.94,243.98,12494.0,241.2465,242.5962,241.0976,242.1298,12494.0
2024-09-12 12:30:00,243.74,244.67,243.48,244.67,2131.0,241.8916,242.8145,241.6335,242.8145,2131.0
2024-09-12 13:00:00,244.84,245.18,244.52,244.97,3158.0,242.9832,243.3207,242.6657,243.1122,3158.0
2024-09-12 13:30:00,245.06,245.86,244.92,245.86,4408.0,243.2016,243.9955,243.0626,243.9955,4408.0
2024-09-12 14:00:00,245.99,246.42,245.81,246.41,6741.0,244.1245,244.5513,243.9459,244.5413,6741.0
2024-09-12 14:30:00,246.36,246.62,245.82,245.84,17529.0,244.4917,244.7497,243.9558,243.9756,17529.0
2024-09-12 15:00:00,245.6,246.13,245.08,246.02,5948.0,243.7375,244.2635,243.2214,244.1543,5948.0
2024-09-12 15:30:00,246.02,246.55,245.69,246.52,32852.0,244.1543,244.6803,243.8268,244.6505,32852.0
2024-09-13 09:30:00,245.2,246.25,244.77,246.11,7854.0,243.3405,244.3825,242.9138,244.2436,7854.0
2024-09-13 10:00:00,246.57,248.24,245.6,247.36,7098.0,244.7001,246.3574,243.7375,245.4841,7098.0
2024-09-13 10:30:00,247.21,247.79,247.21,247.63,6267.0,245.3353,245.9109,245.3353,245.7521,6267.0
2024-09-13 11:00:00,247.49,247.64,246.54,246.83,5139.0,245.6131,245.762,244.6703,244.9581,5139.0
2024-09-13 11:30:00,246.83,247.73,246.76,247.65,3899.0,244.9581,245.8513,244.8887,245.7719,3899.0
2024-09-13 12:00:00,247.65,247.69,246.96,247.34,6233.0,245.7719,245.8116,245.0872,245.4643,6233.0
2024-09-13 12:30:00,247.03,247.5,246.83,247.2,5322.0,245.1566,245.6231,244.9581,245.3253,5322.0
2024-09-13 13:00:00,247.09,247.24,246.94,247.05,3985.0,245.2162,245.365,245.0673,245.1765,3985.0
2024-09-13 13:30:00,247.04,247.16,246.55,246.55,6758.0,245.1665,245.2856,244.6803,244.6803,6758.0
2024-09-13 14:00:00,246.56,246.72,245.83,245.83,6400.0,244.6902,244.849,243.9657,243.9657,6400.0
2024-09-13 14:30:00,245.79,245.86,245.31,245.36,4534.0,243.926,243.9955,243.4497,243.4993,4534.0
2024-09-13 15:00:00,245.28,245.5,245.06,245.5,12481.0,243.4199,243.6382,243.2016,243.6382,12481.0
2024-09-13 15:30:00,245.41,245.51,244.62,244.78,32038.0,243.5489,243.6482,242.7649,242.9237,32038.0
2024-09-16 09:30:00,246.54,247.46,245.97,247.1,6702.0,244.6703,245.5834,244.1047,245.2261,6702.0
2024-09-16 10:00:00,246.3,246.3,245.54,245.84,8507.0,244.4322,244.4322,243.6779,243.9756,8507.0
2024-09-16 10:30:00,245.89,246.34,245.59,245.59,6670.0,244.0253,244.4719,243.7275,243.7275,6670.0
2024-09-16 11:00:00,245.59,246.46,245.51,245.59,5089.0,243.7275,244.5909,243.6482,243.7275,5089.0
2024-09-16 11:30:00,245.62,245.77,244.98,244.99,3702.0,243.7573,243.9062,243.1222,243.1321,3702.0
2024-09-16 12:00:00,245.08,245.11,244.43,244.61,4679.0,243.2214,243.2512,242.5763,242.755,4679.0
2024-09-16 12:30:00,244.59,244.83,244.43,244.47,2645.0,242.7351,242.9733,242.5763,242.616,2645.0
2024-09-16 13:00:00,244.44,244.44,243.67,244.24,3946.0,242.5863,242.5863,241.8221,242.3878,3946.0
2024-09-16 13:30:00,244.05,244.35,243.77,243.97,5747.0,242.1992,242.4969,241.9213,242.1198,5747.0
2024-09-16 14:00:00,243.96,244.0,243.51,243.58,2133.0,242.1099,242.1496,241.6633,241.7328,2133.0
2024-09-16 14:30:00,243.56,243.79,243.08,243.52,6395.0,241.7129,241.9412,241.2366,241.6732,6395.0
2024-09-16 15:00:00,243.46,243.67,242.96,242.96,9690.0,241.6137,241.8221,241.1175,241.1175,9690.0
2024-09-16 15:30:00,243.12,243.81,243.12,243.72,25791.0,241.2763,241.961,241.2763,241.8717,25791.0
2024-09-17 09:30:00,243.3,243.73,241.26,243.28,16589.0,241.4549,241.8817,239.4304,241.4351,16589.0
2024-09-17 10:00:00,243.46,245.5,243.45,244.97,15388.0,241.6137,243.6382,241.6038,243.1122,15388.0
2024-09-17 10:30:00,244.71,244.72,243.97,244.05,6125.0,242.8542,242.8641,242.1198,242.1992,6125.0
2024-09-17 11:00:00,244.08,244.37,243.35,243.72,13390.0,242.229,242.5168,241.5045,241.8717,13390.0
2024-09-17 11:30:00,243.73,244.21,243.45,244.06,12212.0,241.8817,242.358,241.6038,242.2091,12212.0
2024-09-17 12:00:00,243.83,244.29,243.18,243.18,6261.0,241.9809,242.4374,241.3358,241.3358,6261.0
2024-09-17 12:30:00,243.05,243.07,241.13,241.19,5643.0,241.2068,241.2267,239.3014,239.3609,5643.0
2024-09-17 13:00:00,241.54,241.77,241.19,241.41,3632.0,239.7083,239.9365,239.3609,239.5792,3632.0
2024-09-17 13:30:00,241.21,241.54,240.63,241.2,3155.0,239.3808,239.7083,238.8052,239.3708,3155.0
2024-09-17 14:00:00,241.06,241.58,240.9,241.3,3680.0,239.2319,239.748,239.0731,239.4701,3680.0
2024-09-17 14:30:00,241.49,241.87,241.22,241.59,6364.0,239.6586,240.0358,239.3907,239.7579,6364.0
2024-09-17 15:00:00,241.44,241.44,240.18,240.72,14046.0,239.609,239.609,238.3586,238.8945,14046.0
2024-09-17 15:30:00,240.81,241.78,240.54,241.62,46457.0,238.9838,239.9464,238.7158,239.7877,46457.0
2024-09-18 09:30:00,241.8,242.98,238.87,240.2,25378.0,239.9663,241.1373,237.0585,238.3784,25378.0
2024-09-18 10:00:00,240.45,240.99,239.19,239.58,21434.0,238.6265,239.1624,237.3761,237.7631,21434.0
2024-09-18 10:30:00,239.51,240.94,239.11,240.11,17351.0,237.6937,239.1128,237.2967,238.2891,17351.0
2024-09-18 11:00:00,240.21,240.22,239.36,239.93,26407.0,238.3883,238.3983,237.5448,238.1105,26407.0
2024-09-18 11:30:00,239.83,240.53,239.7,240.05,8543.0,238.0112,238.7059,237.8822,238.2296,8543.0
2024-09-18 12:00:00,240.06,240.27,239.75,240.21,4708.0,238.2395,238.4479,237.9318,238.3883,4708.0
2024-09-18 12:30:00,240.42,240.71,239.94,240.01,41532.0,238.5968,238.8846,238.1204,238.1899,41532.0
2024-09-18 13:00:00,239.99,240.55,239.98,240.55,22725.0,238.17,238.7258,238.1601,238.7258,22725.0
2024-09-18 13:30:00,240.49,240.77,239.85,239.86,18003.0,238.6662,238.9441,238.0311,238.041,18003.0
2024-09-18 14:00:00,239.61,241.23,239.38,239.54,20555.0,237.7929,239.4006,237.5646,237.7234,20555.0
2024-09-18 14:30:00,239.58,240.5,239.5,239.68,5019.0,237.7631,238.6761,237.6837,237.8624,5019.0
2024-09-18 15:00:00,239.54,240.59,238.74,239.54,13769.0,237.7234,238.7655,236.9295,237.7234,13769.0
2024-09-18 15:30:00,239.18,239.4,237.14,238.33,29333.0,237.3662,237.5845,235.3416,236.5226,29333.0
2024-09-19 09:30:00,241.55,241.56,239.26,239.96,45465.0,239.7182,239.7281,237.4455,238.1402,45465.0
2024-09-19 10:00:00,240.19,240.43,239.32,239.92,10832.0,238.3685,238.6067,237.5051,238.1005,10832.0
2024-09-19 10:30:00,240.25,240.34,239.62,239.96,4742.0,238.428,238.5174,237.8028,238.1402,4742.0
2024-09-19 11:00:00,239.95,240.14,239.1,240.02,12577.0,238.1303,238.3189,237.2868,238.1998,12577.0
2024-09-19 11:30:00,239.96,240.12,239.71,239.87,3357.0,238.1402,238.299,237.8921,238.0509,3357.0
2024-09-19 12:00:00,239.87,240.25,239.79,240.16,10080.0,238.0509,238.428,237.9715,238.3387,10080.0
2024-09-19 12:30:00,240.19,240.21,239.57,239.73,4524.0,238.3685,238.3883,237.7532,237.912,4524.0
2024-09-19 13:00:00,239.83,240.12,239.56,239.96,4824.0,238.0112,238.299,237.7433,238.1402,4824.0
2024-09-19 13:30:00,239.97,240.46,239.97,240.09,25861.0,238.1502,238.6364,238.1502,238.2693,25861.0
2024-09-19 14:00:00,240.11,240.32,239.5,240.14,19711.0,238.2891,238.4975,237.6837,238.3189,19711.0
2024-09-19 14:30:00,240.11,240.3,239.89,240.18,8591.0,238.2891,238.4777,238.0708,238.3586,8591.0
2024-09-19 15:00:00,240.18,240.41,239.94,240.22,12470.0,238.3586,238.5868,238.1204,238.3983,12470.0
2024-09-19 15:30:00,240.13,240.28,239.32,239.59,62518.0,238.309,238.4578,237.5051,237.773,62518.0
2024-09-20 09:30:00,238.48,238.59,236.95,236.95,64308.0,236.6715,236.7806,235.1531,235.1531,64308.0
2024-09-20 10:00:00,237.94,238.01,236.95,237.64,5724.0,236.1356,236.205,235.1531,235.8378,5724.0
2024-09-20 10:30:00,237.23,237.68,236.13,236.13,3660.0,235.4309,235.8775,234.3393,234.3393,3660.0
2024-09-20 11:00:00,236.0,236.0,235.68,235.87,1196.0,234.2103,234.2103,233.8927,234.0813,1196.0
2024-09-20 11:30:00,236.08,236.08,235.58,235.69,7735.0,234.2897,234.2897,233.7935,233.9026,7735.0
2024-09-20 12:00:00,235.61,235.77,235.35,235.76,5976.0,233.8232,233.982,233.5652,233.9721,5976.0
2024-09-20 12:30:00,235.73,235.85,235.34,235.72,11090.0,233.9423,234.0614,233.5553,233.9324,11090.0
2024-09-20 13:00:00,235.78,236.92,235.64,236.78,10247.0,233.9919,235.1233,233.853,234.9844,10247.0
2024-09-20 13:30:00,236.78,236.91,236.53,236.77,10589.0,234.9844,235.1134,234.7363,234.9744,10589.0
2024-09-20 14:00:00,236.8,237.36,236.6,236.86,20231.0,235.0042,235.56,234.8057,235.0638,20231.0
2024-09-20 14:30:00,236.89,236.94,236.39,236.6,5331.0,235.0935,235.1431,234.5973,234.8057,5331.0
2024-09-20 15:00:00,236.59,236.9,236.48,236.83,17493.0,234.7958,235.1034,234.6866,235.034,17493.0
2024-09-20 15:30:00,236.65,237.27,236.37,236.97,61104.0,234.8553,235.4706,234.5775,235.1729,61104.0
2024-09-23 09:30:00,238.05,238.86,237.36,237.92,5656.0,236.2447,237.0486,235.56,236.1157,5656.0
2024-09-23 10:00:00,238.07,239.2,237.85,238.68,13810.0,236.2646,237.386,236.0462,236.8699,13810.0
2024-09-23 10:30:00,238.13,238.42,238.11,238.38,3721.0,236.3241,236.6119,236.3043,236.5722,3721.0
2024-09-23 11:00:00,238.26,239.08,238.22,239.08,1480.0,236.4531,237.2669,236.4134,237.2669,1480.0
2024-09-23 11:30:00,238.85,239.14,238.14,238.19,3962.0,237.0387,237.3265,236.334,236.3837,3962.0
2024-09-23 12:00:00,238.16,238.76,238.09,238.73,2025.0,236.3539,236.9493,236.2844,236.9196,2025.0
2024-09-23 12:30:00,238.73,238.8,238.49,238.69,3728.0,236.9196,236.989,236.6814,236.8799,3728.0
2024-09-23 13:00:00,238.59,238.78,238.47,238.62,8765.0,236.7806,236.9692,236.6615,236.8104,8765.0
2024-09-23 13:30:00,238.62,238.79,238.31,238.38,12430.0,236.8104,236.9791,236.5028,236.5722,12430.0
2024-09-23 14:00:00,238.36,238.49,238.15,238.27,21563.0,236.5524,236.6814,236.344,236.4631,21563.0
2024-09-23 14:30:00,238.22,238.85,238.06,238.84,12963.0,236.4134,237.0387,236.2546,237.0287,12963.0
2024-09-23 15:00:00,238.84,239.81,238.8,239.45,8120.0,237.0287,237.9914,236.989,237.6341,8120.0
2024-09-23 15:30:00,239.45,239.55,239.0,239.3,52852.0,237.6341,237.7334,237.1875,237.4852,52852.0
2024-09-24 09:30:00,239.58,239.58,238.13,238.16,6180.0,237.7631,237.7631,236.3241,236.3539,6180.0
2024-09-24 10:00:00,238.98,239.77,238.52,239.01,4883.0,237.1677,237.9517,236.7112,237.1974,4883.0
2024-09-24 10:30:00,239.04,239.47,238.45,239.47,2899.0,237.2272,237.654,236.6417,237.654,2899.0
2024-09-24 11:00:00,239.18,239.34,238.83,238.89,4271.0,237.3662,237.5249,237.0188,237.0784,4271.0
2024-09-24 11:30:00,239.06,239.14,238.65,238.81,2045.0,237.2471,237.3265,236.8402,236.999,2045.0
2024-09-24 12:00:00,238.99,239.28,238.77,239.09,2149.0,237.1776,237.4654,236.9593,237.2768,2149.0
2024-09-24 12:30:00,239.18,239.48,238.79,238.92,3990.0,237.3662,237.6639,236.9791,237.1081,3990.0
2024-09-24 13:00:00,238.74,238.94,238.54,238.84,1444.0,236.9295,237.128,236.731,237.0287,1444.0
2024-09-24 13:30:00,238.75,239.02,238.63,238.87,3188.0,236.9394,237.2074,236.8203,237.0585,3188.0
2024-09-24 14:00:00,238.7,239.14,238.64,238.87,6644.0,236.8898,237.3265,236.8303,237.0585,6644.0
2024-09-24 14:30:00,238.55,239.08,238.45,239.0,2953.0,236.7409,237.2669,236.6417,237.1875,2953.0
2024-09-24 15:00:00,239.0,239.14,238.7,238.75,6969.0,237.1875,237.3265,236.8898,236.9394,6969.0
2024-09-24 15:30:00,238.75,239.09,237.97,238.24,32268.0,236.9394,237.2768,236.1653,236.4333,32268.0
2024-09-25 09:30:00,239.58,239.58,237.29,237.65,2982.0,237.7631,237.7631,235.4905,235.8478,2982.0
2024-09-25 10:00:00,237.07,238.16,236.68,238.16,8272.0,235.2722,236.3539,234.8851,236.3539,8272.0
2024-09-25 10:30:00,238.42,238.42,237.16,237.44,1054.0,236.6119,236.6119,235.3615,235.6394,1054.0
2024-09-25 11:00:00,237.17,237.99,236.99,237.57,2527.0,235.3714,236.1852,235.1928,235.7684,2527.0
2024-09-25 11:30:00,237.86,238.93,237.86,238.21,10298.0,236.0562,237.1181,236.0562,236.4035,10298.0
2024-09-25 12:00:00,238.25,238.45,238.08,238.29,7859.0,236.4432,236.6417,236.2745,236.4829,7859.0
2024-09-25 12:30:00,238.27,238.32,237.97,238.32,2062.0,236.4631,236.5127,236.1653,236.5127,2062.0
2024-09-25 13:00:00,238.15,238.3,237.62,237.84,5430.0,236.344,236.4928,235.818,236.0363,5430.0
2024-09-25 13:30:00,237.82,238.08,237.24,237.47,17185.0,236.0165,236.2745,235.4409,235.6691,17185.0
2024-09-25 14:00:00,237.64,237.76,237.26,237.56,8539.0,235.8378,235.9569,235.4607,235.7584,8539.0
2024-09-25 14:30:00,237.52,237.68,237.28,237.46,1274.0,235.7187,235.8775,235.4806,235.6592,1274.0
2024-09-25 15:00:00,237.45,237.46,237.12,237.33,5667.0,235.6493,235.6592,235.3218,235.5302,5667.0
2024-09-25 15:30:00,237.29,237.4,236.13,236.41,18837.0,235.4905,235.5997,234.3393,234.6172,18837.0
2024-09-26 09:30:00,237.76,237.85,235.31,236.73,7367.0,235.9569,236.0462,233.5255,234.9347,7367.0
2024-09-26 10:00:00,236.91,237.7,235.2,235.92,10867.0,235.1134,235.8974,233.4163,234.1309,10867.0
2024-09-26 10:30:00,236.19,236.66,235.6,236.17,27193.0,234.3988,234.8653,233.8133,234.379,27193.0
2024-09-26 11:00:00,236.31,236.47,235.61,235.86,7361.0,234.5179,234.6767,233.8232,234.0713,7361.0
2024-09-26 11:30:00,235.86,236.19,235.76,236.19,6383.0,234.0713,234.3988,233.9721,234.3988,6383.0
2024-09-26 12:00:00,236.2,236.21,235.82,235.82,14327.0,234.4088,234.4187,234.0316,234.0316,14327.0
2024-09-26 12:30:00,235.78,236.66,235.72,236.08,16997.0,233.9919,234.8653,233.9324,234.2897,16997.0
2024-09-26 13:00:00,236.25,236.87,236.25,236.87,1164.0,234.4584,235.0737,234.4584,235.0737,1164.0
2024-09-26 13:30:00,236.91,237.26,236.55,236.81,11678.0,235.1134,235.4607,234.7561,235.0141,11678.0
2024-09-26 14:00:00,236.8,236.8,236.28,236.34,3269.0,235.0042,235.0042,234.4881,234.5477,3269.0
2024-09-26 14:30:00,236.37,236.77,236.18,236.36,10235.0,234.5775,234.9744,234.3889,234.5675,10235.0
2024-09-26 15:00:00,236.49,236.53,235.97,236.1,12252.0,234.6966,234.7363,234.1805,234.3095,12252.0
2024-09-26 15:30:00,236.11,236.93,235.83,236.74,49508.0,234.3194,235.1332,234.0416,234.9447,49508.0
2024-09-27 09:30:00,237.5,238.6,237.2,237.48,10323.0,235.6989,236.7906,235.4012,235.679,10323.0
2024-09-27 10:00:00,237.48,240.6,237.48,240.36,15054.0,235.679,238.7754,235.679,238.5372,15054.0
2024-09-27 10:30:00,240.34,242.0,239.96,241.59,37605.0,238.5174,240.1648,238.1402,239.7579,37605.0
2024-09-27 11:00:00,241.32,241.75,241.02,241.45,8198.0,239.4899,239.9167,239.1922,239.6189,8198.0
2024-09-27 11:30:00,241.45,241.46,240.86,240.87,9469.0,239.6189,239.6289,239.0334,239.0433,9469.0
2024-09-27 12:00:00,240.8,240.85,240.5,240.54,3006.0,238.9739,239.0235,238.6761,238.7158,3006.0
2024-09-27 12:30:00,240.54,240.59,240.14,240.17,3335.0,238.7158,238.7655,238.3189,238.3486,3335.0
2024-09-27 13:00:00,240.44,240.48,239.63,240.0,5786.0,238.6166,238.6563,237.8127,238.1799,5786.0
2024-09-27 13:30:00,239.97,240.03,239.16,239.16,3354.0,238.1502,238.2097,237.3463,237.3463,3354.0
2024-09-27 14:00:00,239.26,239.63,238.59,238.59,9363.0,237.4455,237.8127,236.7806,236.7806,9363.0
2024-09-27 14:30:00,238.41,239.0,238.03,238.74,5468.0,236.602,237.1875,236.2249,236.9295,5468.0
2024-09-27 15:00:00,238.84,239.07,238.56,239.04,10808.0,237.0287,237.257,236.7509,237.2272,10808.0
2024-09-27 15:30:00,238.92,239.6,238.54,238.93,25777.0,237.1081,237.783,236.731,237.1181,25777.0
2024-09-30 09:30:00,239.23,239.99,238.86,239.44,4297.0,237.4158,238.17,237.0486,237.6242,4297.0
2024-09-30 10:00:00,239.79,240.7,239.76,240.34,4218.0,237.9715,238.8746,237.9418,238.5174,4218.0
2024-09-30 10:30:00,240.64,241.06,240.44,241.06,5297.0,238.8151,239.2319,238.6166,239.2319,5297.0
2024-09-30 11:00:00,241.06,241.16,240.42,240.46,18769.0,239.2319,239.3311,238.5968,238.6364,18769.0
2024-09-30 11:30:00,240.5,241.23,240.41,241.13,8890.0,238.6761,239.4006,238.5868,239.3014,8890.0
2024-09-30 12:00:00,241.13,241.87,241.13,241.84,2568.0,239.3014,240.0358,239.3014,240.006,2568.0
2024-09-30 12:30:00,241.75,241.9,241.61,241.64,3962.0,239.9167,240.0655,239.7777,239.8075,3962.0
2024-09-30 13:00:00,241.6,241.61,241.22,241.22,3377.0,239.7678,239.7777,239.3907,239.3907,3377.0
2024-09-30 13:30:00,241.29,241.53,241.26,241.46,11816.0,239.4602,239.6983,239.4304,239.6289,11816.0
2024-09-30 14:00:00,241.34,241.76,240.88,241.06,11475.0,239.5098,239.9266,239.0533,239.2319,11475.0
2024-09-30 14:30:00,240.88,241.15,240.82,240.88,31015.0,239.0533,239.3212,238.9937,239.0533,31015.0
2024-09-30 15:00:00,240.84,241.81,240.78,241.42,8296.0,239.0136,239.9762,238.954,239.5892,8296.0
2024-09-30 15:30:00,241.42,243.19,241.27,242.54,75607.0,239.5892,241.3457,239.4403,240.7007,75607.0
2024-10-01 09:30:00,241.85,241.85,238.08,238.67,15808.0,240.0159,240.0159,236.2745,236.86,15808.0
2024-10-01 10:00:00,238.41,238.97,237.49,238.49,17471.0,236.602,237.1577,235.689,236.6814,17471.0
2024-10-01 10:30:00,238.35,238.91,237.72,238.06,18869.0,236.5425,237.0982,235.9172,236.2546,18869.0
2024-10-01 11:00:00,238.38,238.39,237.34,237.87,21625.0,236.5722,236.5821,235.5401,236.0661,21625.0
2024-10-01 11:30:00,237.86,238.2,237.54,237.62,11047.0,236.0562,236.3936,235.7386,235.818,11047.0
2024-10-01 12:00:00,237.62,237.82,236.87,236.88,12551.0,235.818,236.0165,235.0737,235.0836,12551.0
2024-10-01 12:30:00,236.98,236.98,235.69,235.92,14371.0,235.1828,235.1828,233.9026,234.1309,14371.0
2024-10-01 13:00:00,235.9,235.9,233.55,233.66,17791.0,234.111,234.111,231.7789,231.888,17791.0
2024-10-01 13:30:00,234.08,235.98,233.72,235.98,40185.0,232.3048,234.1904,231.9476,234.1904,40185.0
2024-10-01 14:00:00,236.01,236.44,235.9,236.03,12937.0,234.2202,234.6469,234.111,234.24,12937.0
2024-10-01 14:30:00,236.03,236.42,235.6,235.94,42207.0,234.24,234.6271,233.8133,234.1507,42207.0
2024-10-01 15:00:00,235.98,236.31,235.6,236.0,19477.0,234.1904,234.5179,233.8133,234.2103,19477.0
2024-10-01 15:30:00,235.9,236.04,235.55,235.62,109725.0,234.111,234.25,233.7637,233.8332,109725.0
2024-10-02 09:30:00,234.54,236.68,231.91,233.42,10550.0,232.7613,234.8851,230.1513,231.6498,10550.0
2024-10-02 10:00:00,233.79,234.17,233.65,233.65,5380.0,232.017,232.3941,231.8781,231.8781,5380.0
2024-10-02 10:30:00,233.65,234.38,233.58,234.38,2557.0,231.8781,232.6026,231.8086,232.6026,2557.0
2024-10-02 11:00:00,234.38,235.33,234.38,235.33,2192.0,232.6026,233.5454,232.6026,233.5454,2192.0
2024-10-02 11:30:00,235.26,236.04,234.93,235.09,4287.0,233.4759,234.25,233.1484,233.3072,4287.0
2024-10-02 12:00:00,234.88,234.88,234.8,234.8,200.0,233.0988,233.0988,233.0194,233.0194,200.0
2024-10-02 12:30:00,234.46,234.63,234.15,234.55,2535.0,232.682,232.8507,232.3743,232.7713,2535.0
2024-10-02 13:00:00,234.55,234.55,234.21,234.28,2189.0,232.7713,232.7713,232.4338,232.5033,2189.0
2024-10-02 13:30:00,234.14,234.65,234.11,234.63,6337.0,232.3644,232.8705,232.3346,232.8507,6337.0
2024-10-02 14:00:00,234.62,234.94,234.13,234.13,6262.0,232.8407,233.1583,232.3545,232.3545,6262.0
2024-10-02 14:30:00,234.17,234.48,234.01,234.34,7117.0,232.3941,232.7018,232.2354,232.5629,7117.0
2024-10-02 15:00:00,234.34,235.24,234.34,234.89,17433.0,232.5629,233.456,232.5629,233.1087,17433.0
2024-10-02 15:30:00,234.81,235.38,234.13,234.74,41322.0,233.0293,233.595,232.3545,232.9598,41322.0
2024-10-03 09:30:00,234.08,234.08,231.82,233.0,9404.0,232.3048,232.3048,230.062,231.233,9404.0
2024-10-03 10:00:00,232.99,234.29,232.99,233.73,6531.0,231.2231,232.5132,231.2231,231.9575,6531.0
2024-10-03 10:30:00,233.62,233.81,233.07,233.63,4480.0,231.8483,232.0369,231.3025,231.8582,4480.0
2024-10-03 11:00:00,233.67,234.06,233.52,233.88,2108.0,231.8979,232.285,231.7491,232.1063,2108.0
2024-10-03 11:30:00,234.16,234.35,233.76,233.76,1702.0,232.3842,232.5728,231.9873,231.9873,1702.0
2024-10-03 12:00:00,233.76,234.41,233.75,234.01,4670.0,231.9873,232.6323,231.9773,232.2354,4670.0
2024-10-03 12:30:00,233.2,233.55,233.07,233.55,1899.0,231.4315,231.7789,231.3025,231.7789,1899.0
2024-10-03 13:00:00,233.33,233.74,233.08,233.58,2983.0,231.5605,231.9674,231.3124,231.8086,2983.0
2024-10-03 13:30:00,233.56,233.87,233.56,233.69,1808.0,231.7888,232.0964,231.7888,231.9178,1808.0
2024-10-03 14:00:00,233.66,234.17,233.42,233.96,3342.0,231.888,232.3941,231.6498,232.1857,3342.0
2024-10-03 14:30:00,233.94,233.95,233.11,233.12,5307.0,232.1659,232.1758,231.3422,231.3521,5307.0
2024-10-03 15:00:00,233.12,233.27,232.72,233.05,8282.0,231.3521,231.501,230.9551,231.2826,8282.0
2024-10-03 15:30:00,232.93,233.26,232.58,232.86,17492.0,231.1636,231.4911,230.8162,231.0941,17492.0
2024-10-04 09:30:00,234.08,234.15,232.16,233.65,35283.0,232.3048,232.3743,230.3994,231.8781,35283.0
2024-10-04 10:00:00,233.74,234.1,232.75,232.75,1810.0,231.9674,232.3247,230.9849,230.9849,1810.0
2024-10-04 10:30:00,232.2,233.11,231.55,233.09,7627.0,230.4391,231.3422,229.794,231.3223,7627.0
2024-10-04 11:00:00,233.06,234.06,232.97,234.01,23455.0,231.2926,232.285,231.2033,232.2354,23455.0
2024-10-04 11:30:00,234.23,234.26,231.77,231.77,42021.0,232.4537,232.4835,230.0124,230.0124,42021.0
2024-10-04 12:00:00,231.73,232.47,231.6,232.18,14907.0,229.9727,230.707,229.8436,230.4192,14907.0
2024-10-04 12:30:00,232.16,232.61,231.89,232.31,4989.0,230.3994,230.846,230.1314,230.5483,4989.0
2024-10-04 13:00:00,232.34,232.68,232.27,232.53,4542.0,230.578,230.9154,230.5086,230.7666,4542.0
2024-10-04 13:30:00,232.53,232.54,231.63,231.96,8897.0,230.7666,230.7765,229.8734,230.2009,8897.0
2024-10-04 14:00:00,231.93,231.94,231.09,231.51,8263.0,230.1711,230.1811,229.3375,229.7543,8263.0
2024-10-04 14:30:00,231.51,232.01,231.39,231.48,5945.0,229.7543,230.2505,229.6352,229.7245,5945.0
2024-10-04 15:00:00,231.5,231.76,231.08,231.75,13919.0,229.7444,230.0024,229.3276,229.9925,13919.0
2024-10-04 15:30:00,231.52,232.0,230.85,230.88,35977.0,229.7642,230.2406,229.0993,229.1291,35977.0
2024-10-07 09:30:00,229.74,229.74,227.63,228.17,7332.0,227.9977,227.9977,225.9037,226.4397,7332.0
2024-10-07 10:00:00,228.28,228.28,226.43,227.15,11729.0,226.5488,226.5488,224.7128,225.4274,11729.0
2024-10-07 10:30:00,226.99,227.68,226.98,227.1,5213.0,225.2686,225.9534,225.2587,225.3778,5213.0
2024-10-07 11:00:00,227.09,227.62,226.67,227.26,11268.0,225.3678,225.8938,224.951,225.5366,11268.0
2024-10-07 11:30:00,227.27,227.41,227.0,227.0,2639.0,225.5465,225.6854,225.2785,225.2785,2639.0
2024-10-07 12:00:00,226.98,227.01,226.32,226.34,2444.0,225.2587,225.2884,224.6037,224.6235,2444.0
2024-10-07 12:30:00,226.35,226.98,226.35,226.98,3237.0,224.6335,225.2587,224.6335,225.2587,3237.0
2024-10-07 13:00:00,226.77,227.31,226.77,226.85,2738.0,225.0503,225.5862,225.0503,225.1297,2738.0
2024-10-07 13:30:00,226.82,226.96,226.17,226.33,1217.0,225.0999,225.2388,224.4548,224.6136,1217.0
2024-10-07 14:00:00,226.34,226.6,226.12,226.13,2724.0,224.6235,224.8816,224.4052,224.4151,2724.0
2024-10-07 14:30:00,225.68,225.84,225.13,225.69,6180.0,223.9685,224.1273,223.4227,223.9785,6180.0
2024-10-07 15:00:00,225.46,226.02,225.23,225.4,11448.0,223.7502,224.306,223.5219,223.6907,11448.0
2024-10-07 15:30:00,225.41,226.53,224.9,225.88,37998.0,223.7006,224.8121,223.1944,224.167,37998.0
2024-10-08 09:30:00,226.88,228.06,225.74,226.58,10712.0,225.1594,226.3305,224.0281,224.8617,10712.0
2024-10-08 10:00:00,226.61,227.1,224.89,226.55,7830.0,224.8915,225.3778,223.1845,224.8319,7830.0
2024-10-08 10:30:00,226.71,227.78,226.61,227.49,22394.0,224.9907,226.0526,224.8915,225.7648,22394.0
2024-10-08 11:00:00,227.47,227.86,226.85,226.93,9025.0,225.745,226.132,225.1297,225.2091,9025.0
2024-10-08 11:30:00,226.95,227.02,225.62,225.62,6616.0,225.2289,225.2984,223.909,223.909,6616.0
2024-10-08 12:00:00,225.55,225.83,225.24,225.83,7438.0,223.8395,224.1174,223.5319,224.1174,7438.0
2024-10-08 12:30:00,226.01,226.29,225.78,226.24,3613.0,224.296,224.5739,224.0678,224.5243,3613.0
2024-10-08 13:00:00,226.2,226.31,225.88,225.88,2762.0,224.4846,224.5938,224.167,224.167,2762.0
2024-10-08 13:30:00,226.05,226.38,225.96,226.19,2574.0,224.3357,224.6632,224.2464,224.4747,2574.0
2024-10-08 14:00:00,226.13,226.34,225.92,226.11,1857.0,224.4151,224.6235,224.2067,224.3953,1857.0
2024-10-08 14:30:00,226.34,226.79,226.18,226.77,5036.0,224.6235,225.0701,224.4647,225.0503,5036.0
2024-10-08 15:00:00,226.67,227.0,226.46,226.68,4355.0,224.951,225.2785,224.7426,224.961,4355.0
2024-10-08 15:30:00,226.78,227.34,226.76,227.22,29648.0,225.0602,225.6159,225.0403,225.4969,29648.0
2024-10-09 09:30:00,227.45,229.15,226.63,227.29,12770.0,225.7251,227.4122,224.9113,225.5663,12770.0
2024-10-09 10:00:00,227.29,227.97,226.7,226.9,142057.0,225.5663,226.2412,224.9808,225.1793,142057.0
2024-10-09 10:30:00,227.04,227.81,226.74,227.51,13719.0,225.3182,226.0824,225.0205,225.7847,13719.0
2024-10-09 11:00:00,227.43,228.05,227.43,227.79,52785.0,225.7053,226.3206,225.7053,226.0625,52785.0
2024-10-09 11:30:00,227.78,228.61,227.64,228.02,47127.0,226.0526,226.8763,225.9137,226.2908,47127.0
2024-10-09 12:00:00,228.02,228.55,227.68,228.4,88459.0,226.2908,226.8168,225.9534,226.6679,88459.0
2024-10-09 12:30:00,228.14,229.15,227.98,229.15,17558.0,226.4099,227.4122,226.2511,227.4122,17558.0
2024-10-09 13:00:00,229.1,229.1,228.1,228.3,4465.0,227.3626,227.3626,226.3702,226.5687,4465.0
2024-10-09 13:30:00,228.22,228.39,226.86,226.86,75446.0,226.4893,226.658,225.1396,225.1396,75446.0
2024-10-09 14:00:00,226.89,226.9,226.07,226.69,3602.0,225.1694,225.1793,224.3556,224.9709,3602.0
2024-10-09 14:30:00,226.52,227.52,226.42,227.45,98226.0,224.8022,225.7946,224.7029,225.7251,98226.0
2024-10-09 15:00:00,227.28,227.88,227.28,227.76,133947.0,225.5564,226.1519,225.5564,226.0328,133947.0
2024-10-09 15:30:00,227.92,228.34,226.81,227.01,104854.0,226.1915,226.6084,225.09,225.2884,104854.0
2024-10-10 09:30:00,226.99,228.0,225.0,227.04,16573.0,225.2686,226.2709,223.2937,225.3182,16573.0
2024-10-10 10:00:00,227.35,227.35,225.79,225.8,6870.0,225.6259,225.6259,224.0777,224.0876,6870.0
2024-10-10 10:30:00,225.84,226.08,225.43,225.58,5773.0,224.1273,224.3655,223.7204,223.8693,5773.0
2024-10-10 11:00:00,225.58,225.86,225.47,225.54,4081.0,223.8693,224.1472,223.7601,223.8296,4081.0
2024-10-10 11:30:00,225.55,226.0,225.5,225.58,3825.0,223.8395,224.2861,223.7899,223.8693,3825.0
2024-10-10 12:00:00,225.49,225.57,225.26,225.55,5652.0,223.78,223.8594,223.5517,223.8395,5652.0
2024-10-10 12:30:00,225.58,225.95,225.38,225.66,4669.0,223.8693,224.2365,223.6708,223.9487,4669.0
2024-10-10 13:00:00,225.71,226.1,225.28,225.93,4994.0,223.9983,224.3853,223.5716,224.2166,4994.0
2024-10-10 13:30:00,225.92,226.19,225.31,225.54,12066.0,224.2067,224.4747,223.6013,223.8296,12066.0
2024-10-10 14:00:00,225.56,225.68,225.24,225.38,5606.0,223.8494,223.9685,223.5319,223.6708,5606.0
2024-10-10 14:30:00,225.38,225.43,224.7,225.19,32626.0,223.6708,223.7204,222.996,223.4823,32626.0
2024-10-10 15:00:00,225.19,225.39,224.84,225.39,33545.0,223.4823,223.6807,223.1349,223.6807,33545.0
2024-10-10 15:30:00,225.43,226.48,225.36,226.11,49041.0,223.7204,224.7625,223.651,224.3953,49041.0
2024-10-11 09:30:00,227.23,228.96,227.0,227.55,28210.0,225.5068,227.2237,225.2785,225.8244,28210.0
2024-10-11 10:00:00,227.71,228.9,227.25,228.51,2589.0,225.9831,227.1641,225.5266,226.7771,2589.0
2024-10-11 10:30:00,228.5,228.66,227.68,228.21,4818.0,226.7671,226.9259,225.9534,226.4793,4818.0
2024-10-11 11:00:00,227.83,228.04,226.91,227.03,9759.0,226.1022,226.3106,225.1892,225.3083,9759.0
2024-10-11 11:30:00,227.16,227.7,227.05,227.7,16285.0,225.4373,225.9732,225.3281,225.9732,16285.0
2024-10-11 12:00:00,228.04,228.04,226.78,226.95,3901.0,226.3106,226.3106,225.0602,225.2289,3901.0
2024-10-11 12:30:00,226.67,226.74,226.22,226.36,1486.0,224.951,225.0205,224.5044,224.6434,1486.0
2024-10-11 13:00:00,226.57,226.74,226.28,226.28,956.0,224.8518,225.0205,224.564,224.564,956.0
2024-10-11 13:30:00,226.17,226.45,225.98,226.42,11453.0,224.4548,224.7327,224.2663,224.7029,11453.0
2024-10-11 14:00:00,226.15,226.41,225.93,226.06,12067.0,224.435,224.693,224.2166,224.3457,12067.0
2024-10-11 14:30:00,226.0,226.07,225.73,225.87,5368.0,224.2861,224.3556,224.0182,224.1571,5368.0
2024-10-11 15:00:00,225.85,226.06,225.75,225.95,5409.0,224.1372,224.3457,224.038,224.2365,5409.0
2024-10-11 15:30:00,225.86,227.02,225.42,226.83,62745.0,224.1472,225.2984,223.7105,225.1098,62745.0
2024-10-14 09:30:00,227.06,227.74,224.72,227.46,12450.0,225.3381,226.0129,223.0158,225.735,12450.0
2024-10-14 10:00:00,227.46,228.51,227.35,228.47,4730.0,225.735,226.7771,225.6259,226.7374,4730.0
2024-10-14 10:30:00,228.62,228.75,227.01,227.65,23678.0,226.8862,227.0153,225.2884,225.9236,23678.0
2024-10-14 11:00:00,227.72,228.73,227.65,228.66,2074.0,225.9931,226.9954,225.9236,226.9259,2074.0
2024-10-14 11:30:00,228.68,228.95,228.23,228.71,4261.0,226.9458,227.2137,226.4992,226.9756,4261.0
2024-10-14 12:00:00,228.46,228.61,227.83,228.09,2490.0,226.7275,226.8763,226.1022,226.3603,2490.0
2024-10-14 12:30:00,228.12,228.13,227.58,227.96,3094.0,226.39,226.4,225.8541,226.2312,3094.0
2024-10-14 13:00:00,228.0,228.12,227.55,227.55,841.0,226.2709,226.39,225.8244,225.8244,841.0
2024-10-14 13:30:00,227.78,227.84,227.35,227.71,2789.0,226.0526,226.1122,225.6259,225.9831,2789.0
2024-10-14 14:00:00,227.56,228.0,227.56,228.0,3031.0,225.8343,226.2709,225.8343,226.2709,3031.0
2024-10-14 14:30:00,228.28,228.29,227.9,227.91,3423.0,226.5488,226.5587,226.1717,226.1816,3423.0
2024-10-14 15:00:00,227.84,228.57,227.76,228.49,9439.0,226.1122,226.8366,226.0328,226.7572,9439.0
2024-10-14 15:30:00,228.54,228.83,227.97,228.17,36973.0,226.8068,227.0946,226.2412,226.4397,36973.0
2024-10-15 09:30:00,228.21,231.29,227.73,231.09,30628.0,226.4793,229.536,226.003,229.3375,30628.0
2024-10-15 10:00:00,231.09,232.55,230.46,232.55,35879.0,229.3375,230.7864,228.7123,230.7864,35879.0
2024-10-15 10:30:00,232.35,232.36,230.05,230.3,46676.0,230.588,230.5979,228.3054,228.5535,46676.0
2024-10-15 11:00:00,230.48,230.82,230.23,230.4,15901.0,228.7321,229.0696,228.484,228.6527,15901.0
2024-10-15 11:30:00,230.22,230.47,229.48,229.71,9611.0,228.4741,228.7222,227.7397,227.968,9611.0
2024-10-15 12:00:00,229.71,230.11,229.34,229.79,10157.0,227.968,228.3649,227.6008,228.0474,10157.0
2024-10-15 12:30:00,229.9,229.9,228.2,228.25,6663.0,228.1565,228.1565,226.4694,226.519,6663.0
2024-10-15 13:00:00,228.2,228.59,226.55,227.24,68439.0,226.4694,226.8565,224.8319,225.5167,68439.0
2024-10-15 13:30:00,227.15,227.28,226.54,226.56,10746.0,225.4274,225.5564,224.822,224.8419,10746.0
2024-10-15 14:00:00,226.74,226.74,226.01,226.24,12502.0,225.0205,225.0205,224.296,224.5243,12502.0
2024-10-15 14:30:00,226.18,226.18,225.42,225.46,9775.0,224.4647,224.4647,223.7105,223.7502,9775.0
2024-10-15 15:00:00,225.49,226.53,225.48,226.52,20288.0,223.78,224.8121,223.7701,224.8022,20288.0
2024-10-15 15:30:00,226.52,226.79,225.83,226.77,55940.0,224.8022,225.0701,224.1174,225.0503,55940.0
2024-10-16 09:30:00,226.64,228.87,225.41,228.3,46001.0,224.9213,227.1343,223.7006,226.5687,46001.0
2024-10-16 10:00:00,228.3,229.68,227.95,228.76,49595.0,226.5687,227.9382,226.2213,227.0252,49595.0
2024-10-16 10:30:00,228.46,229.35,228.19,228.79,13636.0,226.7275,227.6107,226.4595,227.0549,13636.0
2024-10-16 11:00:00,228.81,228.82,227.17,227.41,19990.0,227.0748,227.0847,225.4472,225.6854,19990.0
2024-10-16 11:30:00,227.17,227.57,227.06,227.11,13893.0,225.4472,225.8442,225.3381,225.3877,13893.0
2024-10-16 12:00:00,227.11,227.23,226.61,226.61,14629.0,225.3877,225.5068,224.8915,224.8915,14629.0
2024-10-16 12:30:00,226.87,227.32,226.48,227.04,4682.0,225.1495,225.5961,224.7625,225.3182,4682.0
2024-10-16 13:00:00,227.06,227.46,226.8,226.86,10706.0,225.3381,225.735,225.08,225.1396,10706.0
2024-10-16 13:30:00,226.61,226.8,226.45,226.47,6432.0,224.8915,225.08,224.7327,224.7525,6432.0
2024-10-16 14:00:00,226.48,227.12,225.22,225.22,23638.0,224.7625,225.3976,223.512,223.512,23638.0
2024-10-16 14:30:00,225.59,226.35,225.4,225.41,25302.0,223.8792,224.6335,223.6907,223.7006,25302.0
2024-10-16 15:00:00,225.4,225.68,224.88,225.51,41232.0,223.6907,223.9685,223.1746,223.7998,41232.0
2024-10-16 15:30:00,225.38,226.32,225.38,225.96,65194.0,223.6708,224.6037,223.6708,224.2464,65194.0
2024-10-17 09:30:00,227.56,228.03,224.59,227.22,67550.0,225.8343,226.3007,222.8868,225.4969,67550.0
2024-10-17 10:00:00,226.81,227.11,225.67,225.99,16577.0,225.09,225.3877,223.9586,224.2762,16577.0
2024-10-17 10:30:00,225.99,226.5,225.45,226.36,26783.0,224.2762,224.7823,223.7403,224.6434,26783.0
2024-10-17 11:00:00,226.36,226.45,225.56,225.89,11439.0,224.6434,224.7327,223.8494,224.1769,11439.0
2024-10-17 11:30:00,225.94,226.11,225.63,226.04,22314.0,224.2266,224.3953,223.9189,224.3258,22314.0
2024-10-17 12:00:00,226.04,226.1,224.41,224.98,25158.0,224.3258,224.3853,222.7082,223.2738,25158.0
2024-10-17 12:30:00,225.05,225.53,224.57,224.88,4143.0,223.3433,223.8197,222.867,223.1746,4143.0
2024-10-17 13:00:00,224.5,225.19,224.29,224.29,5914.0,222.7975,223.4823,222.5891,222.5891,5914.0
2024-10-17 13:30:00,224.3,225.0,224.29,224.6,20607.0,222.599,223.2937,222.5891,222.8967,20607.0
2024-10-17 14:00:00,224.6,224.83,223.68,223.68,11296.0,222.8967,223.125,221.9837,221.9837,11296.0
2024-10-17 14:30:00,223.55,223.95,223.22,223.95,12285.0,221.8547,222.2517,221.5272,222.2517,12285.0
2024-10-17 15:00:00,223.73,223.99,223.14,223.62,14417.0,222.0333,222.2914,221.4478,221.9242,14417.0
2024-10-17 15:30:00,223.7,225.09,223.69,225.06,65065.0,222.0036,223.383,221.9936,223.3532,65065.0
2024-10-18 09:30:00,226.69,226.69,224.0,226.21,78557.0,224.9709,224.9709,222.3013,224.4945,78557.0
2024-10-18 10:00:00,225.49,226.4,225.31,225.99,10210.0,223.78,224.6831,223.6013,224.2762,10210.0
2024-10-18 10:30:00,226.41,226.41,224.98,225.12,24064.0,224.693,224.693,223.2738,223.4128,24064.0
2024-10-18 11:00:00,225.05,225.16,224.64,224.95,6082.0,223.3433,223.4525,222.9364,223.2441,6082.0
2024-10-18 11:30:00,224.88,226.25,224.88,225.49,12563.0,223.1746,224.5342,223.1746,223.78,12563.0
2024-10-18 12:00:00,225.6,225.95,225.25,225.76,20757.0,223.8891,224.2365,223.5418,224.0479,20757.0
2024-10-18 12:30:00,225.77,226.46,225.56,226.38,20010.0,224.0579,224.7426,223.8494,224.6632,20010.0
2024-10-18 13:00:00,226.18,226.22,225.63,225.99,24126.0,224.4647,224.5044,223.9189,224.2762,24126.0
2024-10-18 13:30:00,226.12,226.31,225.55,225.9,8727.0,224.4052,224.5938,223.8395,224.1869,8727.0
2024-10-18 14:00:00,225.76,226.62,225.56,226.62,14693.0,224.0479,224.9014,223.8494,224.9014,14693.0
2024-10-18 14:30:00,226.63,226.63,225.71,225.71,17101.0,224.9113,224.9113,223.9983,223.9983,17101.0
2024-10-18 15:00:00,225.7,225.77,224.92,225.48,19586.0,223.9884,224.0579,223.2143,223.7701,19586.0
2024-10-18 15:30:00,225.15,225.89,224.99,225.65,69551.0,223.4426,224.1769,223.2838,223.9388,69551.0
2024-10-21 09:30:00,224.85,225.51,224.05,225.01,28980.0,223.1448,223.7998,222.3509,223.3036,28980.0
2024-10-21 10:00:00,225.01,225.01,224.1,224.44,13405.0,223.3036,223.3036,222.4005,222.7379,13405.0
2024-10-21 10:30:00,224.23,225.13,224.07,224.45,38995.0,222.5295,223.4227,222.3707,222.7479,38995.0
2024-10-21 11:00:00,224.53,224.53,223.66,223.7,4446.0,222.8273,222.8273,221.9639,222.0036,4446.0
2024-10-21 11:30:00,223.6,223.81,223.39,223.59,2725.0,221.9043,222.1127,221.6959,221.8944,2725.0
2024-10-21 12:00:00,223.59,224.48,223.46,224.47,5988.0,221.8944,222.7776,221.7654,222.7677,5988.0
2024-10-21 12:30:00,224.4,224.45,224.15,224.36,2172.0,222.6982,222.7479,222.4501,222.6585,2172.0
2024-10-21 13:00:00,224.43,224.44,224.07,224.3,4671.0,222.728,222.7379,222.3707,222.599,4671.0
2024-10-21 13:30:00,224.12,225.08,224.06,225.07,8123.0,222.4204,223.3731,222.3608,223.3632,8123.0
2024-10-21 14:00:00,224.81,225.07,224.15,224.16,5629.0,223.1051,223.3632,222.4501,222.4601,5629.0
2024-10-21 14:30:00,224.16,224.34,223.99,224.29,4660.0,222.4601,222.6387,222.2914,222.5891,4660.0
2024-10-21 15:00:00,224.26,224.53,223.96,224.34,10094.0,222.5593,222.8273,222.2616,222.6387,10094.0
2024-10-21 15:30:00,224.31,224.57,223.88,224.41,39060.0,222.6089,222.867,222.1822,222.7082,39060.0
2024-10-22 09:30:00,223.79,223.79,221.66,221.66,5106.0,222.0929,222.0929,219.979,219.979,5106.0
2024-10-22 10:00:00,222.7,222.7,221.58,222.42,18341.0,221.0111,221.0111,219.8996,220.7333,18341.0
2024-10-22 10:30:00,222.18,223.0,221.91,222.73,6661.0,220.4951,221.3089,220.2271,221.0409,6661.0
2024-10-22 11:00:00,222.55,222.81,222.52,222.69,3806.0,220.8623,221.1203,220.8325,221.0012,3806.0
2024-10-22 11:30:00,222.7,222.84,221.5,221.5,5450.0,221.0111,221.1501,219.8202,219.8202,5450.0
2024-10-22 12:00:00,221.4,222.05,221.22,222.0,4580.0,219.721,220.3661,219.5424,220.3164,4580.0
2024-10-22 12:30:00,222.18,222.35,221.91,221.98,3106.0,220.4951,220.6638,220.2271,220.2966,3106.0
2024-10-22 13:00:00,221.95,222.22,221.95,222.06,1208.0,220.2668,220.5348,220.2668,220.376,1208.0
2024-10-22 13:30:00,222.09,222.5,222.08,222.42,3054.0,220.4058,220.8127,220.3958,220.7333,3054.0
2024-10-22 14:00:00,222.19,222.29,221.69,221.82,2763.0,220.505,220.6042,220.0088,220.1378,2763.0
2024-10-22 14:30:00,221.83,222.08,221.45,222.08,25916.0,220.1477,220.3958,219.7706,220.3958,25916.0
2024-10-22 15:00:00,222.03,222.37,221.71,221.71,8555.0,220.3462,220.6836,220.0286,220.0286,8555.0
2024-10-22 15:30:00,221.72,222.08,221.48,221.55,26883.0,220.0386,220.3958,219.8004,219.8699,26883.0
2024-10-23 09:30:00,221.1,222.07,219.68,220.42,15937.0,219.4233,220.3859,218.014,218.7484,15937.0
2024-10-23 10:00:00,220.21,221.09,220.04,220.59,6717.0,218.54,219.4133,218.3713,218.9171,6717.0
2024-10-23 10:30:00,220.55,221.23,220.22,220.42,7619.0,218.8774,219.5523,218.5499,218.7484,7619.0
2024-10-23 11:00:00,220.34,220.75,220.09,220.66,6809.0,218.669,219.0759,218.4209,218.9866,6809.0
2024-10-23 11:30:00,220.62,220.75,219.87,220.45,39979.0,218.9469,219.0759,218.2026,218.7782,39979.0
2024-10-23 12:00:00,220.4,220.86,220.24,220.77,12641.0,218.7286,219.1851,218.5698,219.0958,12641.0
2024-10-23 12:30:00,220.75,221.31,220.68,221.17,10619.0,219.0759,219.6317,219.0065,219.4927,10619.0
2024-10-23 13:00:00,221.2,221.32,220.93,221.02,9044.0,219.5225,219.6416,219.2546,219.3439,9044.0
2024-10-23 13:30:00,221.09,221.26,220.64,221.26,15506.0,219.4133,219.5821,218.9668,219.5821,15506.0
2024-10-23 14:00:00,221.16,221.18,220.31,220.59,7142.0,219.4828,219.5027,218.6393,218.9171,7142.0
2024-10-23 14:30:00,220.59,221.14,220.53,221.01,12582.0,218.9171,219.463,218.8576,219.334,12582.0
2024-10-23 15:00:00,221.02,221.73,220.89,221.37,42081.0,219.3439,220.0485,219.2149,219.6912,42081.0
2024-10-23 15:30:00,221.36,221.38,220.82,221.11,64117.0,219.6813,219.7011,219.1454,219.4332,64117.0
2024-10-24 09:30:00,223.64,226.74,222.7,226.74,46549.0,221.944,225.0205,221.0111,225.0205,46549.0
2024-10-24 10:00:00,226.64,227.87,226.21,227.55,21399.0,224.9213,226.1419,224.4945,225.8244,21399.0
2024-10-24 10:30:00,227.54,227.58,226.7,227.37,13908.0,225.8144,225.8541,224.9808,225.6457,13908.0
2024-10-24 11:00:00,227.43,228.97,226.46,228.87,121186.0,225.7053,227.2336,224.7426,227.1343,121186.0
2024-10-24 11:30:00,228.79,229.33,228.4,229.1,29230.0,227.0549,227.5909,226.6679,227.3626,29230.0
2024-10-24 12:00:00,229.1,230.21,228.87,229.95,16696.0,227.3626,228.4642,227.1343,228.2062,16696.0
2024-10-24 12:30:00,229.89,230.7,229.6,230.3,45645.0,228.1466,228.9505,227.8588,228.5535,45645.0
2024-10-24 13:00:00,230.24,230.24,228.04,228.4,9989.0,228.494,228.494,226.3106,226.6679,9989.0
2024-10-24 13:30:00,228.34,228.35,227.5,227.7,7500.0,226.6084,226.6183,225.7747,225.9732,7500.0
2024-10-24 14:00:00,227.84,228.39,227.29,227.99,20508.0,226.1122,226.658,225.5663,226.261,20508.0
2024-10-24 14:30:00,227.99,228.55,227.98,228.44,7377.0,226.261,226.8168,226.2511,226.7076,7377.0
2024-10-24 15:00:00,228.34,228.47,227.72,227.72,15832.0,226.6084,226.7374,225.9931,225.9931,15832.0
2024-10-24 15:30:00,227.79,228.11,227.2,227.3,57902.0,226.0625,226.3801,225.477,225.5762,57902.0
2024-10-25 09:30:00,227.9,227.9,225.31,225.31,14435.0,226.1717,226.1717,223.6013,223.6013,14435.0
2024-10-25 10:00:00,224.6,225.99,224.3,225.88,24048.0,222.8967,224.2762,222.599,224.167,24048.0
2024-10-25 10:30:00,225.62,226.13,225.61,225.99,14553.0,223.909,224.4151,223.8991,224.2762,14553.0
2024-10-25 11:00:00,226.06,226.8,225.35,225.44,29173.0,224.3457,225.08,223.641,223.7304,29173.0
2024-10-25 11:30:00,225.4,226.27,225.27,226.27,7646.0,223.6907,224.5541,223.5616,224.5541,7646.0
2024-10-25 12:00:00,226.28,226.28,225.52,225.76,4715.0,224.564,224.564,223.8097,224.0479,4715.0
2024-10-25 12:30:00,225.96,226.02,224.96,225.05,3842.0,224.2464,224.306,223.254,223.3433,3842.0
2024-10-25 13:00:00,225.11,225.11,224.6,224.9,3403.0,223.4029,223.4029,222.8967,223.1944,3403.0
2024-10-25 13:30:00,224.7,224.9,223.94,223.94,17206.0,222.996,223.1944,222.2417,222.2417,17206.0
2024-10-25 14:00:00,224.0,224.0,222.91,223.93,26135.0,222.3013,222.3013,221.2195,222.2318,26135.0
2024-10-25 14:30:00,224.05,224.86,224.05,224.86,6585.0,222.3509,223.1548,222.3509,223.1548,6585.0
2024-10-25 15:00:00,225.01,225.01,224.31,224.86,19401.0,223.3036,223.3036,222.6089,223.1548,19401.0
2024-10-25 15:30:00,224.84,225.07,223.91,224.12,31598.0,223.1349,223.3632,222.212,222.4204,31598.0
2024-10-28 09:30:00,225.65,227.5,225.02,227.23,15873.0,223.9388,225.7747,223.3135,225.5068,15873.0
2024-10-28 10:00:00,226.79,226.98,226.28,226.6,4959.0,225.0701,225.2587,224.564,224.8816,4959.0
2024-10-28 10:30:00,226.94,227.06,225.94,226.21,11395.0,225.219,225.3381,224.2266,224.4945,11395.0
2024-10-28 11:00:00,226.09,226.53,225.38,225.5,11055.0,224.3754,224.8121,223.6708,223.7899,11055.0
2024-10-28 11:30:00,225.32,225.51,225.21,225.49,8199.0,223.6113,223.7998,223.5021,223.78,8199.0
2024-10-28 12:00:00,225.34,225.34,224.69,225.18,19956.0,223.6311,223.6311,222.986,223.4723,19956.0
2024-10-28 12:30:00,225.18,225.18,223.96,224.18,5021.0,223.4723,223.4723,222.2616,222.4799,5021.0
2024-10-28 13:00:00,223.96,224.4,223.92,224.12,16586.0,222.2616,222.6982,222.2219,222.4204,16586.0
2024-10-28 13:30:00,224.12,224.17,223.64,223.67,5999.0,222.4204,222.47,221.944,221.9738,5999.0
2024-10-28 14:00:00,223.64,224.17,223.41,224.13,11348.0,221.944,222.47,221.7157,222.4303,11348.0
2024-10-28 14:30:00,223.96,224.56,223.93,224.31,18533.0,222.2616,222.857,222.2318,222.6089,18533.0
2024-10-28 15:00:00,224.31,224.51,223.87,224.16,24695.0,222.6089,222.8074,222.1723,222.4601,24695.0
2024-10-28 15:30:00,224.17,224.51,223.95,224.03,57832.0,222.47,222.8074,222.2517,222.331,57832.0
2024-10-29 09:30:00,223.28,224.9,222.03,223.31,10045.0,221.5867,223.1944,220.3462,221.6165,10045.0
2024-10-29 10:00:00,223.08,224.73,223.08,224.46,25931.0,221.3883,223.0257,221.3883,222.7578,25931.0
2024-10-29 10:30:00,224.45,224.47,223.72,223.73,35603.0,222.7479,222.7677,222.0234,222.0333,35603.0
2024-10-29 11:00:00,223.89,224.14,223.56,223.56,8353.0,222.1921,222.4402,221.8646,221.8646,8353.0
2024-10-29 11:30:00,223.72,224.6,223.6,224.4,26911.0,222.0234,222.8967,221.9043,222.6982,26911.0
2024-10-29 12:00:00,224.45,224.59,224.13,224.13,6543.0,222.7479,222.8868,222.4303,222.4303,6543.0
2024-10-29 12:30:00,224.13,224.55,224.09,224.42,8540.0,222.4303,222.8471,222.3906,222.7181,8540.0
2024-10-29 13:00:00,224.42,224.89,223.8,223.93,26203.0,222.7181,223.1845,222.1028,222.2318,26203.0
2024-10-29 13:30:00,223.94,223.94,223.26,223.87,7996.0,222.2417,222.2417,221.5669,222.1723,7996.0
2024-10-29 14:00:00,224.01,224.08,223.61,223.97,10115.0,222.3112,222.3807,221.9142,222.2715,10115.0
2024-10-29 14:30:00,223.97,224.11,223.87,223.87,8001.0,222.2715,222.4104,222.1723,222.1723,8001.0
2024-10-29 15:00:00,223.98,224.18,223.68,224.0,14050.0,222.2814,222.4799,221.9837,222.3013,14050.0
2024-10-29 15:30:00,224.01,224.15,223.53,223.87,64147.0,222.3112,222.4501,221.8348,222.1723,64147.0
2024-10-30 09:30:00,223.52,225.62,222.32,225.62,8303.0,221.8249,223.909,220.634,223.909,8303.0
2024-10-30 10:00:00,225.28,225.64,225.0,225.21,32012.0,223.5716,223.9288,223.2937,223.5021,32012.0
2024-10-30 10:30:00,224.92,225.15,224.55,224.75,10786.0,223.2143,223.4426,222.8471,223.0456,10786.0
2024-10-30 11:00:00,224.87,224.95,223.93,224.12,14068.0,223.1647,223.2441,222.2318,222.4204,14068.0
2024-10-30 11:30:00,223.89,224.17,223.23,224.17,8492.0,222.1921,222.47,221.5371,222.47,8492.0
2024-10-30 12:00:00,224.16,224.24,223.86,224.16,7377.0,222.4601,222.5395,222.1623,222.4601,7377.0
2024-10-30 12:30:00,224.24,224.58,224.11,224.28,3343.0,222.5395,222.8769,222.4104,222.5792,3343.0
2024-10-30 13:00:00,224.28,224.52,224.19,224.33,3254.0,222.5792,222.8173,222.4898,222.6288,3254.0
2024-10-30 13:30:00,224.32,224.43,223.93,223.93,6424.0,222.6188,222.728,222.2318,222.2318,6424.0
2024-10-30 14:00:00,224.0,224.5,223.68,224.38,13409.0,222.3013,222.7975,221.9837,222.6784,13409.0
2024-10-30 14:30:00,224.33,224.53,224.2,224.37,13653.0,222.6288,222.8273,222.4998,222.6685,13653.0
2024-10-30 15:00:00,224.37,224.71,224.19,224.51,18990.0,222.6685,223.0059,222.4898,222.8074,18990.0
2024-10-30 15:30:00,224.45,224.67,224.15,224.34,47205.0,222.7479,222.9662,222.4501,222.6387,47205.0
2024-10-31 09:30:00,222.48,224.08,222.48,223.82,5071.0,220.7928,222.3807,220.7928,222.1226,5071.0
2024-10-31 10:00:00,224.12,224.27,222.81,223.54,6051.0,222.4204,222.5692,221.1203,221.8448,6051.0
2024-10-31 10:30:00,223.66,224.37,223.03,223.65,11997.0,221.9639,222.6685,221.3386,221.9539,11997.0
2024-10-31 11:00:00,223.64,223.66,222.32,222.4,14044.0,221.944,221.9639,220.634,220.7134,14044.0
2024-10-31 11:30:00,222.4,222.44,221.83,222.36,25416.0,220.7134,220.7531,220.1477,220.6737,25416.0
2024-10-31 12:00:00,222.3,223.03,222.3,222.56,4987.0,220.6142,221.3386,220.6142,220.8722,4987.0
2024-10-31 12:30:00,222.56,222.67,222.26,222.26,4664.0,220.8722,220.9814,220.5745,220.5745,4664.0
2024-10-31 13:00:00,222.36,222.67,222.26,222.63,13338.0,220.6737,220.9814,220.5745,220.9417,13338.0
2024-10-31 13:30:00,222.51,223.57,222.46,223.45,5507.0,220.8226,221.8745,220.773,221.7554,5507.0
2024-10-31 14:00:00,223.59,223.61,222.72,223.02,10492.0,221.8944,221.9142,221.031,221.3287,10492.0
2024-10-31 14:30:00,223.31,223.54,223.05,223.34,6989.0,221.6165,221.8448,221.3585,221.6463,6989.0
2024-10-31 15:00:00,223.34,223.35,222.77,222.84,11469.0,221.6463,221.6562,221.0806,221.1501,11469.0
2024-10-31 15:30:00,222.83,222.83,221.67,221.67,54486.0,221.1401,221.1401,219.9889,219.9889,54486.0
2024-11-01 09:30:00,222.49,226.28,222.49,225.06,26513.0,220.8027,224.564,220.8027,223.3532,26513.0
2024-11-01 10:00:00,225.13,226.25,224.79,226.21,10286.0,223.4227,224.5342,223.0853,224.4945,10286.0
2024-11-01 10:30:00,226.13,226.5,225.23,225.86,20219.0,224.4151,224.7823,223.5219,224.1472,20219.0
2024-11-01 11:00:00,225.61,225.84,225.03,225.84,7592.0,223.8991,224.1273,223.3235,224.1273,7592.0
2024-11-01 11:30:00,225.98,226.84,225.56,226.26,13404.0,224.2663,225.1197,223.8494,224.5441,13404.0
2024-11-01 12:00:00,226.15,226.26,225.7,225.93,17654.0,224.435,224.5441,223.9884,224.2166,17654.0
2024-11-01 12:30:00,225.98,226.67,225.09,225.12,8589.0,224.2663,224.951,223.383,223.4128,8589.0
2024-11-01 13:00:00,224.97,225.12,224.42,224.45,7791.0,223.2639,223.4128,222.7181,222.7479,7791.0
2024-11-01 13:30:00,224.46,224.72,224.09,224.5,8459.0,222.7578,223.0158,222.3906,222.7975,8459.0
2024-11-01 14:00:00,224.58,225.13,224.25,224.96,10932.0,222.8769,223.4227,222.5494,223.254,10932.0
2024-11-01 14:30:00,225.13,225.75,224.63,225.74,9952.0,223.4227,224.038,222.9265,224.0281,9952.0
2024-11-01 15:00:00,225.63,226.6,225.36,226.3,29112.0,223.9189,224.8816,223.651,224.5838,29112.0
2024-11-01 15:30:00,226.3,226.33,224.92,225.17,52580.0,224.5838,224.6136,223.2143,223.4624,52580.0
2024-11-04 09:30:00,225.32,228.95,224.87,228.94,22067.0,223.6113,227.2137,223.1647,227.2038,22067.0
2024-11-04 10:00:00,228.43,229.38,227.32,227.54,31595.0,226.6977,227.6405,225.5961,225.8144,31595.0
2024-11-04 10:30:00,227.7,227.73,225.82,225.93,26476.0,225.9732,226.003,224.1075,224.2166,26476.0
2024-11-04 11:00:00,226.21,226.49,225.55,225.86,28642.0,224.4945,224.7724,223.8395,224.1472,28642.0
2024-11-04 11:30:00,225.65,225.85,225.16,225.2,16552.0,223.9388,224.1372,223.4525,223.4922,16552.0
2024-11-04 12:00:00,225.17,225.77,224.99,225.76,10508.0,223.4624,224.0579,223.2838,224.0479,10508.0
2024-11-04 12:30:00,225.77,225.83,225.54,225.58,3139.0,224.0579,224.1174,223.8296,223.8693,3139.0
2024-11-04 13:00:00,225.51,225.6,224.35,224.42,33595.0,223.7998,223.8891,222.6486,222.7181,33595.0
2024-11-04 13:30:00,224.51,224.75,224.27,224.27,51628.0,222.8074,223.0456,222.5692,222.5692,51628.0
2024-11-04 14:00:00,224.26,225.76,223.88,225.58,104677.0,222.5593,224.0479,222.1822,223.8693,104677.0
2024-11-04 14:30:00,225.5,226.03,224.65,225.55,129318.0,223.7899,224.3159,222.9463,223.8395,129318.0
2024-11-04 15:00:00,225.59,225.72,224.66,224.66,36365.0,223.8792,224.0082,222.9563,222.9563,36365.0
2024-11-04 15:30:00,224.7,226.0,224.42,225.75,107328.0,222.996,224.2861,222.7181,224.038,107328.0
2024-11-05 09:30:00,224.89,225.48,222.86,225.28,29291.0,223.1845,223.7701,221.1699,223.5716,29291.0
2024-11-05 10:00:00,225.24,226.6,224.8,225.65,47969.0,223.5319,224.8816,223.0952,223.9388,47969.0
2024-11-05 10:30:00,225.64,225.83,224.34,224.53,140964.0,223.9288,224.1174,222.6387,222.8273,140964.0
2024-11-05 11:00:00,224.57,225.7,224.45,225.48,151324.0,222.867,223.9884,222.7479,223.7701,151324.0
2024-11-05 11:30:00,225.25,225.57,224.92,225.2,61549.0,223.5418,223.8594,223.2143,223.4922,61549.0
2024-11-05 12:00:00,225.1,226.15,224.98,226.05,124748.0,223.3929,224.435,223.2738,224.3357,124748.0
2024-11-05 12:30:00,226.05,226.54,225.51,225.66,27547.0,224.3357,224.822,223.7998,223.9487,27547.0
2024-11-05 13:00:00,225.62,226.79,225.5,226.68,72510.0,223.909,225.0701,223.7899,224.961,72510.0
2024-11-05 13:30:00,226.69,227.95,226.68,227.2,6437.0,224.9709,226.2213,224.961,225.477,6437.0
2024-11-05 14:00:00,227.21,227.9,227.2,227.89,39355.0,225.4869,226.1717,225.477,226.1618,39355.0
2024-11-05 14:30:00,227.64,227.71,227.07,227.49,24840.0,225.9137,225.9831,225.348,225.7648,24840.0
2024-11-05 15:00:00,227.47,228.19,227.36,227.99,22868.0,225.745,226.4595,225.6358,226.261,22868.0
2024-11-05 15:30:00,227.99,228.41,227.16,227.3,111535.0,226.261,226.6778,225.4373,225.5762,111535.0
2024-11-06 09:30:00,234.73,234.99,226.6,227.71,21622.0,232.9499,233.2079,224.8816,225.9831,21622.0
2024-11-06 10:00:00,228.77,228.95,226.62,226.89,29022.0,227.0351,227.2137,224.9014,225.1694,29022.0
2024-11-06 10:30:00,226.53,228.03,226.12,226.61,31087.0,224.8121,226.3007,224.4052,224.8915,31087.0
2024-11-06 11:00:00,226.37,228.53,226.29,228.49,23779.0,224.6533,226.7969,224.5739,226.7572,23779.0
2024-11-06 11:30:00,228.31,228.68,226.84,227.02,44987.0,226.5786,226.9458,225.1197,225.2984,44987.0
2024-11-06 12:00:00,227.09,227.1,226.36,226.72,32562.0,225.3678,225.3778,224.6434,225.0006,32562.0
2024-11-06 12:30:00,226.67,228.14,226.67,227.28,28606.0,224.951,226.4099,224.951,225.5564,28606.0
2024-11-06 13:00:00,227.52,227.69,226.24,227.65,23743.0,225.7946,225.9633,224.5243,225.9236,23743.0
2024-11-06 13:30:00,227.72,228.37,227.0,227.39,108956.0,225.9931,226.6381,225.2785,225.6656,108956.0
2024-11-06 14:00:00,227.39,227.5,225.92,225.92,78523.0,225.6656,225.7747,224.2067,224.2067,78523.0
2024-11-06 14:30:00,225.96,227.0,225.73,226.31,90493.0,224.2464,225.2785,224.0182,224.5938,90493.0
2024-11-06 15:00:00,226.31,227.43,225.62,226.86,261528.0,224.5938,225.7053,223.909,225.1396,261528.0
2024-11-06 15:30:00,226.64,228.19,226.39,227.51,117109.0,224.9213,226.4595,224.6732,225.7847,117109.0
2024-11-07 09:30:00,225.05,225.05,215.02,217.55,152373.0,223.3433,223.3433,213.3894,215.9002,152373.0
2024-11-07 10:00:00,218.38,218.38,211.3,216.87,58973.0,216.7239,216.7239,209.6976,215.2253,58973.0
2024-11-07 10:30:00,216.87,218.26,216.02,217.95,38915.0,215.2253,216.6048,214.3818,216.2972,38915.0
2024-11-07 11:00:00,218.0,218.04,214.79,215.12,88115.0,216.3468,216.3865,213.1611,213.4886,88115.0
2024-11-07 11:30:00,214.95,215.99,212.83,213.66,38066.0,213.3199,214.352,211.216,212.0397,38066.0
2024-11-07 12:00:00,213.46,214.78,213.45,214.01,19929.0,211.8412,213.1512,211.8313,212.387,19929.0
2024-11-07 12:30:00,213.8,214.03,213.17,213.33,16524.0,212.1786,212.4069,211.5534,211.7122,16524.0
2024-11-07 13:00:00,213.34,213.52,212.43,213.28,22679.0,211.7221,211.9008,210.819,211.6626,22679.0
2024-11-07 13:30:00,213.31,214.26,212.91,214.07,18073.0,211.6923,212.6351,211.2954,212.4466,18073.0
2024-11-07 14:00:00,214.45,216.2,213.47,214.24,39261.0,212.8237,214.5604,211.8511,212.6153,39261.0
2024-11-07 14:30:00,214.53,215.35,213.83,214.76,86764.0,212.9031,213.7169,212.2084,213.1313,86764.0
2024-11-07 15:00:00,214.76,216.27,214.74,214.82,21042.0,213.1313,214.6299,213.1115,213.1909,21042.0
2024-11-07 15:30:00,214.98,215.84,214.25,215.28,136139.0,213.3497,214.2032,212.6252,213.6474,136139.0
2024-11-08 09:30:00,214.0,217.68,211.74,217.68,330042.0,212.3771,216.0292,210.1342,216.0292,330042.0
2024-11-08 10:00:00,217.68,218.98,216.52,217.64,95959.0,216.0292,217.3193,214.878,215.9895,95959.0
2024-11-08 10:30:00,217.2,217.79,216.73,217.39,18129.0,215.5528,216.1384,215.0864,215.7414,18129.0
2024-11-08 11:00:00,217.6,218.87,217.36,218.19,32771.0,215.9498,217.2102,215.7116,216.5353,32771.0
2024-11-08 11:30:00,218.36,219.22,217.91,218.45,16511.0,216.704,217.5575,216.2575,216.7934,16511.0
2024-11-08 12:00:00,218.53,218.89,217.86,218.01,17218.0,216.8728,217.23,216.2078,216.3567,17218.0
2024-11-08 12:30:00,217.98,218.74,217.97,218.48,15892.0,216.3269,217.0812,216.317,216.8231,15892.0
2024-11-08 13:00:00,218.47,218.71,217.87,218.59,12126.0,216.8132,217.0514,216.2178,216.9323,12126.0
2024-11-08 13:30:00,218.28,219.63,218.24,219.34,7157.0,216.6247,217.9644,216.585,217.6766,7157.0
2024-11-08 14:00:00,219.25,220.06,219.18,219.96,11387.0,217.5873,218.3912,217.5178,218.2919,11387.0
2024-11-08 14:30:00,219.93,220.25,219.78,220.04,10023.0,218.2621,218.5797,218.1133,218.3713,10023.0
2024-11-08 15:00:00,220.04,220.05,219.58,219.91,10394.0,218.3713,218.3812,217.9148,218.2423,10394.0
2024-11-08 15:30:00,219.82,219.89,219.06,219.11,75139.0,218.153,218.2224,217.3987,217.4484,75139.0
2024-11-11 09:30:00,220.26,222.49,219.2,222.43,13848.0,218.5896,220.8027,217.5377,220.7432,13848.0
2024-11-11 10:00:00,222.16,222.54,221.03,221.71,9206.0,220.4752,220.8523,219.3538,220.0286,9206.0
2024-11-11 10:30:00,221.8,223.48,221.34,223.17,18717.0,220.118,221.7852,219.6614,221.4776,18717.0
2024-11-11 11:00:00,223.18,223.18,221.59,222.65,12074.0,221.4875,221.4875,219.9096,220.9615,12074.0
2024-11-11 11:30:00,222.65,222.85,222.23,222.63,20160.0,220.9615,221.16,220.5447,220.9417,20160.0
2024-11-11 12:00:00,222.6,222.96,222.2,222.72,24288.0,220.9119,221.2692,220.5149,221.031,24288.0
2024-11-11 12:30:00,222.66,222.75,222.18,222.68,13684.0,220.9714,221.0608,220.4951,220.9913,13684.0
2024-11-11 13:00:00,222.97,223.04,222.25,222.25,17934.0,221.2791,221.3486,220.5645,220.5645,17934.0
2024-11-11 13:30:00,222.31,222.31,221.31,221.42,14345.0,220.6241,220.6241,219.6317,219.7408,14345.0
2024-11-11 14:00:00,221.43,221.6,221.0,221.56,10940.0,219.7508,219.9195,219.324,219.8798,10940.0
2024-11-11 14:30:00,221.54,221.61,221.07,221.61,12442.0,219.8599,219.9294,219.3935,219.9294,12442.0
2024-11-11 15:00:00,221.65,221.85,221.13,221.41,36255.0,219.9691,220.1676,219.453,219.7309,36255.0
2024-11-11 15:30:00,221.28,222.08,221.26,221.91,94345.0,219.6019,220.3958,219.5821,220.2271,94345.0
2024-11-12 09:30:00,223.05,224.92,222.72,224.26,27564.0,221.3585,223.2143,221.031,222.5593,27564.0
2024-11-12 10:00:00,224.24,224.36,223.11,223.36,33287.0,222.5395,222.6585,221.418,221.6661,33287.0
2024-11-12 10:30:00,223.36,224.0,223.11,223.74,63885.0,221.6661,222.3013,221.418,222.0432,63885.0
2024-11-12 11:00:00,223.58,223.77,223.46,223.63,22966.0,221.8845,222.073,221.7654,221.9341,22966.0
2024-11-12 11:30:00,223.63,223.63,222.8,222.94,21202.0,221.9341,221.9341,221.1104,221.2493,21202.0
2024-11-12 12:00:00,222.94,222.98,222.12,222.27,15114.0,221.2493,221.289,220.4355,220.5844,15114.0
2024-11-12 12:30:00,222.27,222.27,221.91,222.19,23640.0,220.5844,220.5844,220.2271,220.505,23640.0
2024-11-12 13:00:00,222.11,222.54,221.68,222.54,9911.0,220.4256,220.8523,219.9989,220.8523,9911.0
2024-11-12 13:30:00,222.59,223.25,222.48,223.24,6597.0,220.902,221.557,220.7928,221.547,6597.0
2024-11-12 14:00:00,223.24,223.34,223.09,223.22,18922.0,221.547,221.6463,221.3982,221.5272,18922.0
2024-11-12 14:30:00,223.18,223.37,222.89,223.27,17184.0,221.4875,221.6761,221.1997,221.5768,17184.0
2024-11-12 15:00:00,223.18,223.27,222.38,222.72,19346.0,221.4875,221.5768,220.6936,221.031,19346.0
2024-11-12 15:30:00,222.7,223.1,222.42,222.8,80615.0,221.0111,221.4081,220.7333,221.1104,80615.0
2024-11-13 09:30:00,221.57,223.28,221.57,222.88,20302.0,219.8897,221.5867,219.8897,221.1898,20302.0
2024-11-13 10:00:00,223.25,223.3,221.89,222.23,13938.0,221.557,221.6066,220.2073,220.5447,13938.0
2024-11-13 10:30:00,221.99,222.89,221.79,222.89,16164.0,220.3065,221.1997,220.108,221.1997,16164.0
2024-11-13 11:00:00,222.67,223.02,221.93,222.36,16674.0,220.9814,221.3287,220.247,220.6737,16674.0
2024-11-13 11:30:00,222.28,222.39,221.83,222.32,20274.0,220.5943,220.7035,220.1477,220.634,20274.0
2024-11-13 12:00:00,222.34,222.7,222.02,222.17,11275.0,220.6539,221.0111,220.3363,220.4852,11275.0
2024-11-13 12:30:00,222.14,222.6,222.06,222.43,8724.0,220.4554,220.9119,220.376,220.7432,8724.0
2024-11-13 13:00:00,222.44,222.46,221.71,221.87,20126.0,220.7531,220.773,220.0286,220.1874,20126.0
2024-11-13 13:30:00,221.71,221.77,221.2,221.52,11305.0,220.0286,220.0882,219.5225,219.8401,11305.0
2024-11-13 14:00:00,221.63,222.33,221.63,221.91,10256.0,219.9492,220.6439,219.9492,220.2271,10256.0
2024-11-13 14:30:00,221.84,222.21,221.73,222.0,9313.0,220.1577,220.5248,220.0485,220.3164,9313.0
2024-11-13 15:00:00,222.05,222.63,221.92,222.53,12118.0,220.3661,220.9417,220.237,220.8424,12118.0
2024-11-13 15:30:00,222.53,222.63,222.03,222.28,46246.0,220.8424,220.9417,220.3462,220.5943,46246.0
2024-11-14 09:30:00,221.78,223.51,221.5,221.68,39699.0,220.0981,221.815,219.8202,219.9989,39699.0
2024-11-14 10:00:00,221.7,222.26,221.49,222.25,15346.0,220.0187,220.5745,219.8103,220.5645,15346.0
2024-11-14 10:30:00,222.25,223.19,221.87,223.17,41753.0,220.5645,221.4974,220.1874,221.4776,41753.0
2024-11-14 11:00:00,223.17,224.09,222.92,223.9,9967.0,221.4776,222.3906,221.2295,222.202,9967.0
2024-11-14 11:30:00,223.89,224.05,222.3,222.51,12048.0,222.1921,222.3509,220.6142,220.8226,12048.0
2024-11-14 12:00:00,222.35,222.73,222.35,222.6,7133.0,220.6638,221.0409,220.6638,220.9119,7133.0
2024-11-14 12:30:00,222.7,222.9,222.5,222.73,3823.0,221.0111,221.2096,220.8127,221.0409,3823.0
2024-11-14 13:00:00,222.88,223.2,222.8,222.84,8232.0,221.1898,221.5073,221.1104,221.1501,8232.0
2024-11-14 13:30:00,222.97,222.97,222.36,222.41,7410.0,221.2791,221.2791,220.6737,220.7233,7410.0
2024-11-14 14:00:00,222.54,222.98,222.48,222.98,6825.0,220.8523,221.289,220.7928,221.289,6825.0
2024-11-14 14:30:00,222.95,223.53,222.9,223.04,15378.0,221.2592,221.8348,221.2096,221.3486,15378.0
2024-11-14 15:00:00,222.91,222.91,221.94,222.07,17151.0,221.2195,221.2195,220.2569,220.3859,17151.0
2024-11-14 15:30:00,222.03,222.03,220.77,221.2,106907.0,220.3462,220.3462,219.0958,219.5225,106907.0
2024-11-15 09:30:00,221.0,221.91,220.13,221.53,39660.0,219.324,220.2271,218.4606,219.85,39660.0
2024-11-15 10:00:00,221.53,221.81,220.32,220.54,37696.0,219.85,220.1279,218.6492,218.8675,37696.0
2024-11-15 10:30:00,220.66,221.14,220.18,220.34,8974.0,218.9866,219.463,218.5102,218.669,8974.0
2024-11-15 11:00:00,220.11,221.03,219.73,221.03,20721.0,218.4408,219.3538,218.0637,219.3538,20721.0
2024-11-15 11:30:00,221.0,221.07,220.2,220.2,6674.0,219.324,219.3935,218.5301,218.5301,6674.0
2024-11-15 12:00:00,220.4,220.72,220.23,220.64,4369.0,218.7286,219.0461,218.5599,218.9668,4369.0
2024-11-15 12:30:00,220.55,220.63,220.23,220.38,8835.0,218.8774,218.9568,218.5599,218.7087,8835.0
2024-11-15 13:00:00,220.41,220.55,220.04,220.04,7295.0,218.7385,218.8774,218.3713,218.3713,7295.0
2024-11-15 13:30:00,220.16,221.31,220.15,221.09,16510.0,218.4904,219.6317,218.4805,219.4133,16510.0
2024-11-15 14:00:00,221.15,221.39,220.07,220.19,27634.0,219.4729,219.7111,218.4011,218.5202,27634.0
2024-11-15 14:30:00,220.11,220.39,219.92,220.17,9212.0,218.4408,218.7187,218.2522,218.5003,9212.0
2024-11-15 15:00:00,220.08,220.5,219.63,219.63,19023.0,218.411,218.8278,217.9644,217.9644,19023.0
2024-11-15 15:30:00,219.6,220.62,219.34,220.29,63763.0,217.9346,218.9469,217.6766,218.6194,63763.0
2024-11-18 09:30:00,220.0,221.1,219.66,220.73,26214.0,218.3316,219.4233,217.9942,219.0561,26214.0
2024-11-18 10:00:00,220.73,221.71,220.09,220.09,21791.0,219.0561,220.0286,218.4209,218.4209,21791.0
2024-11-18 10:30:00,220.21,220.95,219.99,220.1,9588.0,218.54,219.2744,218.3217,218.4309,9588.0
2024-11-18 11:00:00,220.25,220.5,220.09,220.09,10357.0,218.5797,218.8278,218.4209,218.4209,10357.0
2024-11-18 11:30:00,220.18,220.49,219.96,220.17,17616.0,218.5102,218.8179,218.2919,218.5003,17616.0
2024-11-18 12:00:00,220.31,220.91,220.24,220.89,8860.0,218.6393,219.2347,218.5698,219.2149,8860.0
2024-11-18 12:30:00,220.78,220.9,220.22,220.33,18575.0,219.1057,219.2248,218.5499,218.6591,18575.0
2024-11-18 13:00:00,220.21,220.3,219.85,220.07,11728.0,218.54,218.6293,218.1827,218.4011,11728.0
2024-11-18 13:30:00,219.99,220.11,217.82,218.33,27015.0,218.3217,218.4408,216.1681,216.6743,27015.0
2024-11-18 14:00:00,218.35,218.58,217.27,217.35,22935.0,216.6941,216.9224,215.6223,215.7017,22935.0
2024-11-18 14:30:00,217.35,218.06,217.35,217.93,22216.0,215.7017,216.4063,215.7017,216.2773,22216.0
2024-11-18 15:00:00,217.83,218.29,217.58,217.93,14095.0,216.1781,216.6346,215.93,216.2773,14095.0
2024-11-18 15:30:00,217.97,218.16,216.96,217.14,77947.0,216.317,216.5056,215.3147,215.4933,77947.0
2024-11-19 09:30:00,213.95,215.01,212.13,212.83,15989.0,212.8984,213.9532,211.0873,211.7839,15989.0
2024-11-19 10:00:00,212.83,213.5,212.41,213.08,19406.0,211.7839,212.4506,211.3659,212.0326,19406.0
2024-11-19 10:30:00,213.11,213.94,212.68,212.89,11387.0,212.0625,212.8884,211.6346,211.8436,11387.0
2024-11-19 11:00:00,212.74,213.23,212.52,213.08,13851.0,211.6943,212.1819,211.4754,212.0326,13851.0
2024-11-19 11:30:00,213.06,213.14,212.74,212.8,8868.0,212.0127,212.0924,211.6943,211.754,8868.0
2024-11-19 12:00:00,212.76,214.12,212.76,214.12,40358.0,211.7142,213.0675,211.7142,213.0675,40358.0
2024-11-19 12:30:00,214.17,214.57,214.07,214.07,9208.0,213.1173,213.5153,213.0178,213.0178,9208.0
2024-11-19 13:00:00,214.06,214.07,213.6,213.88,9450.0,213.0078,213.0178,212.5501,212.8287,9450.0
2024-11-19 13:30:00,214.15,214.44,214.02,214.15,10761.0,213.0974,213.386,212.968,213.0974,10761.0
2024-11-19 14:00:00,214.13,214.16,213.79,213.89,6314.0,213.0775,213.1073,212.7392,212.8387,6314.0
2024-11-19 14:30:00,213.87,213.89,212.74,212.78,23166.0,212.8188,212.8387,211.6943,211.7341,23166.0
2024-11-19 15:00:00,212.78,212.89,212.27,212.55,21098.0,211.7341,211.8436,211.2266,211.5053,21098.0
2024-11-19 15:30:00,212.54,212.86,211.87,211.96,52658.0,211.4953,211.8137,210.8286,210.9182,52658.0
2024-11-20 09:30:00,210.08,211.34,209.89,210.72,29488.0,209.0474,210.3012,208.8583,209.6842,29488.0
2024-11-20 10:00:00,210.72,210.93,208.95,210.03,25683.0,209.6842,209.8932,207.9229,208.9976,25683.0
2024-11-20 10:30:00,209.98,210.21,209.51,209.94,45680.0,208.9479,209.1768,208.4802,208.9081,45680.0
2024-11-20 11:00:00,209.93,209.93,209.05,209.5,100135.0,208.8981,208.8981,208.0225,208.4702,100135.0
2024-11-20 11:30:00,209.48,209.84,209.48,209.83,17392.0,208.4503,208.8086,208.4503,208.7986,17392.0
2024-11-20 12:00:00,209.68,209.7,209.48,209.59,8059.0,208.6494,208.6693,208.4503,208.5598,8059.0
2024-11-20 12:30:00,209.8,211.0,209.77,210.69,22122.0,208.7688,209.9629,208.7389,209.6544,22122.0
2024-11-20 13:00:00,210.94,211.14,210.8,211.09,6386.0,209.9032,210.1022,209.7639,210.0524,6386.0
2024-11-20 13:30:00,211.06,211.61,210.98,211.61,12381.0,210.0226,210.5699,209.943,210.5699,12381.0
2024-11-20 14:00:00,211.49,212.09,211.39,212.02,14885.0,210.4505,211.0475,210.351,210.9779,14885.0
2024-11-20 14:30:00,211.97,212.17,211.62,211.8,10796.0,210.9281,211.1271,210.5798,210.7589,10796.0
2024-11-20 15:00:00,211.8,211.88,211.48,211.86,13472.0,210.7589,210.8385,210.4405,210.8186,13472.0
2024-11-20 15:30:00,211.8,213.48,211.78,212.33,105436.0,210.7589,212.4307,210.739,211.2863,105436.0
2024-11-21 09:30:00,212.24,212.99,210.79,211.39,45771.0,211.1968,211.9431,209.7539,210.351,45771.0
2024-11-21 10:00:00,211.48,212.51,211.35,212.08,125822.0,210.4405,211.4654,210.3112,211.0376,125822.0
2024-11-21 10:30:00,212.04,213.11,211.88,212.69,67628.0,210.9978,212.0625,210.8385,211.6446,67628.0
2024-11-21 11:00:00,212.8,213.7,211.97,213.44,113818.0,211.754,212.6496,210.9281,212.3909,113818.0
2024-11-21 11:30:00,213.49,213.83,213.16,213.28,11199.0,212.4406,212.779,212.1123,212.2317,11199.0
2024-11-21 12:00:00,213.23,213.44,212.8,213.34,24479.0,212.1819,212.3909,211.754,212.2914,24479.0
2024-11-21 12:30:00,213.53,214.03,213.52,213.86,17151.0,212.4804,212.978,212.4705,212.8088,17151.0
2024-11-21 13:00:00,213.89,215.3,213.89,214.48,22356.0,212.8387,214.2417,212.8387,213.4258,22356.0
2024-11-21 13:30:00,214.48,214.61,214.07,214.14,13926.0,213.4258,213.5551,213.0178,213.0874,13926.0
2024-11-21 14:00:00,214.21,214.91,213.74,214.72,29178.0,213.1571,213.8537,212.6894,213.6646,29178.0
2024-11-21 14:30:00,214.72,215.05,214.41,215.05,23164.0,213.6646,213.993,213.3561,213.993,23164.0
2024-11-21 15:00:00,214.95,216.0,214.78,215.7,41513.0,213.8935,214.9383,213.7243,214.6398,41513.0
2024-11-21 15:30:00,215.7,216.18,215.01,215.76,97892.0,214.6398,215.1174,213.9532,214.6995,97892.0
2024-11-22 09:30:00,216.49,218.38,216.1,217.44,18560.0,215.4259,217.3066,215.0378,216.3712,18560.0
2024-11-22 10:00:00,217.49,217.49,214.46,215.15,22356.0,216.421,216.421,213.4059,214.0925,22356.0
2024-11-22 10:30:00,214.81,215.52,214.81,215.41,10576.0,213.7541,214.4607,213.7541,214.3512,10576.0
2024-11-22 11:00:00,215.42,215.52,213.93,213.96,23956.0,214.3611,214.4607,212.8785,212.9083,23956.0
2024-11-22 11:30:00,214.14,215.02,214.05,215.02,5705.0,213.0874,213.9631,212.9979,213.9631,5705.0
2024-11-22 12:00:00,214.98,215.04,214.84,214.94,5472.0,213.9233,213.983,213.784,213.8835,5472.0
2024-11-22 12:30:00,214.96,215.19,214.47,215.19,11747.0,213.9034,214.1323,213.4158,214.1323,11747.0
2024-11-22 13:00:00,215.16,215.27,215.03,215.18,8220.0,214.1024,214.2119,213.9731,214.1223,8220.0
2024-11-22 13:30:00,215.2,215.29,215.03,215.04,9853.0,214.1422,214.2318,213.9731,213.983,9853.0
2024-11-22 14:00:00,215.04,215.16,214.53,215.15,7393.0,213.983,214.1024,213.4755,214.0925,7393.0
2024-11-22 14:30:00,215.17,215.21,214.31,214.43,17283.0,214.1124,214.1522,213.2566,213.376,17283.0
2024-11-22 15:00:00,214.27,214.53,213.65,214.31,10390.0,213.2168,213.4755,212.5998,213.2566,10390.0
2024-11-22 15:30:00,214.26,214.47,213.58,214.33,94761.0,213.2068,213.4158,212.5302,213.2765,94761.0
2024-11-25 09:30:00,215.91,217.0,214.79,217.0,15507.0,214.8487,215.9334,213.7342,215.9334,15507.0
2024-11-25 10:00:00,216.44,217.5,215.89,217.5,4677.0,215.3761,216.4309,214.8288,216.4309,4677.0
2024-11-25 10:30:00,217.53,217.78,217.12,217.52,8807.0,216.4608,216.7095,216.0528,216.4508,8807.0
2024-11-25 11:00:00,217.48,217.68,217.16,217.55,9720.0,216.411,216.61,216.0926,216.4807,9720.0
2024-11-25 11:30:00,217.34,217.48,216.3,216.42,6887.0,216.2717,216.411,215.2368,215.3562,6887.0
2024-11-25 12:00:00,216.46,217.58,216.45,217.14,9689.0,215.396,216.5105,215.3861,216.0727,9689.0
2024-11-25 12:30:00,217.2,217.51,216.82,216.86,14740.0,216.1324,216.4409,215.7543,215.7941,14740.0
2024-11-25 13:00:00,217.0,217.7,216.99,217.47,6260.0,215.9334,216.6299,215.9234,216.4011,6260.0
2024-11-25 13:30:00,217.47,218.09,217.47,217.93,11126.0,216.4011,217.018,216.4011,216.8588,11126.0
2024-11-25 14:00:00,217.81,218.0,217.51,217.79,11962.0,216.7394,216.9285,216.4409,216.7195,11962.0
2024-11-25 14:30:00,217.8,217.8,217.16,217.28,12651.0,216.7294,216.7294,216.0926,216.212,12651.0
2024-11-25 15:00:00,217.28,217.53,216.43,216.72,21300.0,216.212,216.4608,215.3662,215.6548,21300.0
2024-11-25 15:30:00,216.62,216.88,215.91,216.1,79461.0,215.5552,215.814,214.8487,215.0378,79461.0
2024-11-26 09:30:00,216.07,216.44,214.9,215.41,9361.0,215.008,215.3761,213.8437,214.3512,9361.0
2024-11-26 10:00:00,215.79,216.0,213.75,213.75,11540.0,214.7293,214.9383,212.6994,212.6994,11540.0
2024-11-26 10:30:00,213.61,214.22,213.31,214.22,7079.0,212.56,213.167,212.2615,213.167,7079.0
2024-11-26 11:00:00,214.16,214.16,213.54,214.01,11384.0,213.1073,213.1073,212.4904,212.9581,11384.0
2024-11-26 11:30:00,214.08,214.7,214.08,214.27,17685.0,213.0277,213.6447,213.0277,213.2168,17685.0
2024-11-26 12:00:00,214.19,214.28,213.91,213.91,7649.0,213.1372,213.2267,212.8586,212.8586,7649.0
2024-11-26 12:30:00,214.0,214.05,213.56,213.86,7549.0,212.9481,212.9979,212.5103,212.8088,7549.0
2024-11-26 13:00:00,214.01,214.27,213.94,214.13,8094.0,212.9581,213.2168,212.8884,213.0775,8094.0
2024-11-26 13:30:00,214.12,214.24,213.71,213.71,6176.0,213.0675,213.1869,212.6596,212.6596,6176.0
2024-11-26 14:00:00,213.74,214.09,213.73,214.0,8928.0,212.6894,213.0377,212.6795,212.9481,8928.0
2024-11-26 14:30:00,213.97,214.53,213.94,214.27,8661.0,212.9183,213.4755,212.8884,213.2168,8661.0
2024-11-26 15:00:00,214.24,214.86,214.05,214.7,15073.0,213.1869,213.8039,212.9979,213.6447,15073.0
2024-11-26 15:30:00,214.7,216.08,214.69,216.01,81430.0,213.6447,215.0179,213.6347,214.9482,81430.0
2024-11-27 09:30:00,216.0,217.97,214.64,216.06,13524.0,214.9383,216.8986,213.585,214.998,13524.0
2024-11-27 10:00:00,215.59,217.39,215.59,217.39,5595.0,214.5303,216.3215,214.5303,216.3215,5595.0
2024-11-27 10:30:00,217.39,217.84,217.19,217.62,7047.0,216.3215,216.7693,216.1224,216.5503,7047.0
2024-11-27 11:00:00,217.61,219.0,217.54,218.66,17594.0,216.5404,217.9235,216.4707,217.5852,17594.0
2024-11-27 11:30:00,218.59,218.86,218.03,218.46,9619.0,217.5156,217.7842,216.9583,217.3862,9619.0
2024-11-27 12:00:00,218.46,218.7,217.94,218.23,9216.0,217.3862,217.625,216.8688,217.1573,9216.0
2024-11-27 12:30:00,218.23,218.23,217.74,218.02,5339.0,217.1573,217.1573,216.6697,216.9484,5339.0
2024-11-27 13:00:00,217.91,218.13,217.88,218.03,5373.0,216.8389,217.0578,216.8091,216.9583,5373.0
2024-11-27 13:30:00,218.05,218.13,217.86,218.13,3572.0,216.9782,217.0578,216.7892,217.0578,3572.0
2024-11-27 14:00:00,217.8,217.87,216.93,217.54,11823.0,216.7294,216.7991,215.8637,216.4707,11823.0
2024-11-27 14:30:00,217.34,217.65,217.28,217.39,6247.0,216.2717,216.5802,216.212,216.3215,6247.0
2024-11-27 15:00:00,217.32,217.48,217.1,217.22,12401.0,216.2518,216.411,216.0329,216.1523,12401.0
2024-11-27 15:30:00,217.32,217.92,217.22,217.43,71072.0,216.2518,216.8489,216.1523,216.3613,71072.0
2024-11-29 09:30:00,216.33,218.43,215.48,217.66,10234.0,215.2667,217.3564,214.4209,216.5901,10234.0
2024-11-29 10:00:00,217.65,218.62,217.65,218.27,19051.0,216.5802,217.5454,216.5802,217.1971,19051.0
2024-11-29 10:30:00,218.41,218.72,218.19,218.25,34248.0,217.3364,217.6449,217.1175,217.1772,34248.0
2024-11-29 11:00:00,218.3,218.3,217.71,218.15,20608.0,217.227,217.227,216.6399,217.0777,20608.0
2024-11-29 11:30:00,218.04,218.15,217.82,218.05,17666.0,216.9683,217.0777,216.7493,216.9782,17666.0
2024-11-29 12:00:00,218.18,218.82,218.17,218.82,9628.0,217.1076,217.7444,217.0976,217.7444,9628.0
2024-11-29 12:30:00,218.75,219.53,218.74,219.26,37366.0,217.6748,218.4509,217.6648,218.1823,37366.0
2024-12-02 09:30:00,219.06,220.0,218.18,218.66,33129.0,217.9833,218.9186,217.1076,217.5852,33129.0
2024-12-02 10:00:00,218.34,218.91,218.2,218.78,28897.0,217.2668,217.834,217.1275,217.7046,28897.0
2024-12-02 10:30:00,218.74,219.34,218.74,219.0,14935.0,217.6648,218.2619,217.6648,217.9235,14935.0
2024-12-02 11:00:00,218.94,219.22,218.73,219.22,14105.0,217.8638,218.1425,217.6549,218.1425,14105.0
2024-12-02 11:30:00,219.17,219.38,218.82,219.26,12230.0,218.0927,218.3017,217.7444,218.1823,12230.0
2024-12-02 12:00:00,219.42,219.72,219.09,219.72,17086.0,218.3415,218.64,218.0131,218.64,17086.0
2024-12-02 12:30:00,219.67,219.95,219.36,219.9,11555.0,218.5903,218.8689,218.2818,218.8191,11555.0
2024-12-02 13:00:00,219.9,220.28,219.71,220.22,15242.0,218.8191,219.1973,218.6301,219.1376,15242.0
2024-12-02 13:30:00,220.02,220.16,219.69,219.88,10561.0,218.9385,219.0778,218.6102,218.7992,10561.0
2024-12-02 14:00:00,219.88,220.05,219.47,219.63,17114.0,218.7992,218.9684,218.3912,218.5505,17114.0
2024-12-02 14:30:00,219.59,219.65,218.74,218.87,20645.0,218.5106,218.5704,217.6648,217.7942,20645.0
2024-12-02 15:00:00,218.74,218.98,218.46,218.59,22047.0,217.6648,217.9036,217.3862,217.5156,22047.0
2024-12-02 15:30:00,218.59,219.24,218.51,218.84,81661.0,217.5156,218.1624,217.436,217.7643,81661.0
2024-12-03 09:30:00,218.51,219.04,216.97,217.69,43994.0,217.436,217.9634,215.9035,216.62,43994.0
2024-12-03 10:00:00,217.55,217.84,217.13,217.84,7444.0,216.4807,216.7693,216.0627,216.7693,7444.0
2024-12-03 10:30:00,217.87,218.85,217.6,218.5,17856.0,216.7991,217.7743,216.5304,217.426,17856.0
2024-12-03 11:00:00,218.5,218.81,218.37,218.49,63310.0,217.426,217.7345,217.2966,217.4161,63310.0
2024-12-03 11:30:00,218.49,218.57,217.84,217.95,34204.0,217.4161,217.4957,216.7693,216.8787,34204.0
2024-12-03 12:00:00,217.9,218.31,217.89,218.14,38310.0,216.829,217.2369,216.819,217.0678,38310.0
2024-12-03 12:30:00,218.2,218.49,218.2,218.49,3115.0,217.1275,217.4161,217.1275,217.4161,3115.0
2024-12-03 13:00:00,218.48,218.84,218.44,218.72,4899.0,217.4061,217.7643,217.3663,217.6449,4899.0
2024-12-03 13:30:00,218.83,218.88,218.55,218.78,6833.0,217.7544,217.8041,217.4758,217.7046,6833.0
2024-12-03 14:00:00,218.72,218.87,218.38,218.48,7373.0,217.6449,217.7942,217.3066,217.4061,7373.0
2024-12-03 14:30:00,218.47,218.5,217.64,217.67,10071.0,217.3962,217.426,216.5702,216.6001,10071.0
2024-12-03 15:00:00,217.51,217.72,217.0,217.11,25984.0,216.4409,216.6498,215.9334,216.0428,25984.0
2024-12-03 15:30:00,217.05,217.37,216.13,216.61,88066.0,215.9831,216.3016,215.0677,215.5453,88066.0
2024-12-04 09:30:00,215.89,217.85,214.5,215.79,13776.0,214.8288,216.7792,213.4457,214.7293,13776.0
2024-12-04 10:00:00,216.1,216.84,215.91,216.23,11591.0,215.0378,215.7742,214.8487,215.1672,11591.0
2024-12-04 10:30:00,216.44,217.22,216.44,216.73,38579.0,215.3761,216.1523,215.3761,215.6647,38579.0
2024-12-04 11:00:00,216.61,217.71,216.61,217.37,28075.0,215.5453,216.6399,215.5453,216.3016,28075.0
2024-12-04 11:30:00,217.41,218.74,217.2,218.74,49744.0,216.3414,217.6648,216.1324,217.6648,49744.0
2024-12-04 12:00:00,218.81,219.48,218.78,219.38,28519.0,217.7345,218.4012,217.7046,218.3017,28519.0
2024-12-04 12:30:00,219.35,219.65,219.07,219.33,8513.0,218.2718,218.5704,217.9932,218.2519,8513.0
2024-12-04 13:00:00,219.16,219.28,217.83,218.15,22227.0,218.0828,218.2022,216.7593,217.0777,22227.0
2024-12-04 13:30:00,218.09,218.84,217.84,217.88,9682.0,217.018,217.7643,216.7693,216.8091,9682.0
2024-12-04 14:00:00,217.88,217.88,216.42,216.51,9883.0,216.8091,216.8091,215.3562,215.4458,9883.0
2024-12-04 14:30:00,216.47,216.89,216.46,216.89,21570.0,215.406,215.8239,215.396,215.8239,21570.0
2024-12-04 15:00:00,216.99,217.16,216.52,216.91,7620.0,215.9234,216.0926,215.4557,215.8438,7620.0
2024-12-04 15:30:00,216.85,217.52,216.61,217.29,41594.0,215.7841,216.4508,215.5453,216.222,41594.0
2024-12-05 09:30:00,216.6,217.27,215.5,216.51,43627.0,215.5353,216.2021,214.4408,215.4458,43627.0
2024-12-05 10:00:00,216.59,217.5,216.24,217.09,22898.0,215.5254,216.4309,215.1771,216.0229,22898.0
2024-12-05 10:30:00,217.09,217.81,216.57,216.7,18674.0,216.0229,216.7394,215.5055,215.6349,18674.0
2024-12-05 11:00:00,216.69,217.52,216.69,217.52,8269.0,215.6249,216.4508,215.6249,216.4508,8269.0
2024-12-05 11:30:00,217.51,218.4,217.33,218.31,10988.0,216.4409,217.3265,216.2618,217.2369,10988.0
2024-12-05 12:00:00,218.31,218.31,217.46,217.55,14351.0,217.2369,217.2369,216.3911,216.4807,14351.0
2024-12-05 12:30:00,217.55,217.56,217.19,217.44,13097.0,216.4807,216.4906,216.1224,216.3712,13097.0
2024-12-05 13:00:00,217.33,217.57,216.64,216.9,15641.0,216.2618,216.5006,215.5751,215.8339,15641.0
2024-12-05 13:30:00,216.73,217.18,216.73,217.1,12553.0,215.6647,216.1125,215.6647,216.0329,12553.0
2024-12-05 14:00:00,217.11,217.24,216.87,217.0,40035.0,216.0428,216.1722,215.804,215.9334,40035.0
2024-12-05 14:30:00,217.05,217.71,217.05,217.42,15197.0,215.9831,216.6399,215.9831,216.3513,15197.0
2024-12-05 15:00:00,217.36,217.38,216.97,217.05,21109.0,216.2916,216.3115,215.9035,215.9831,21109.0
2024-12-05 15:30:00,217.1,217.72,216.98,217.43,131596.0,216.0329,216.6498,215.9135,216.3613,131596.0
2024-12-06 09:30:00,217.43,219.3,217.43,219.3,11904.0,216.3613,218.2221,216.3613,218.2221,11904.0
2024-12-06 10:00:00,218.83,218.83,217.54,218.48,35366.0,217.7544,217.7544,216.4707,217.4061,35366.0
2024-12-06 10:30:00,218.56,219.17,218.0,218.17,22205.0,217.4857,218.0927,216.9285,217.0976,22205.0
2024-12-06 11:00:00,218.02,218.33,217.62,217.62,17328.0,216.9484,217.2568,216.5503,216.5503,17328.0
2024-12-06 11:30:00,217.74,218.05,217.04,217.72,15194.0,216.6697,216.9782,215.9732,216.6498,15194.0
2024-12-06 12:00:00,217.65,217.65,216.9,217.25,22526.0,216.5802,216.5802,215.8339,216.1822,22526.0
2024-12-06 12:30:00,217.4,217.64,217.13,217.25,17186.0,216.3314,216.5702,216.0627,216.1822,17186.0
2024-12-06 13:00:00,217.25,217.25,216.03,216.14,10988.0,216.1822,216.1822,214.9681,215.0776,10988.0
2024-12-06 13:30:00,216.11,216.18,215.54,215.84,6874.0,215.0478,215.1174,214.4806,214.7791,6874.0
2024-12-06 14:00:00,215.63,215.63,214.81,215.11,7403.0,214.5701,214.5701,213.7541,214.0527,7403.0
2024-12-06 14:30:00,214.97,215.48,214.91,215.44,28266.0,213.9134,214.4209,213.8537,214.381,28266.0
2024-12-06 15:00:00,215.44,215.62,214.81,215.06,26640.0,214.381,214.5602,213.7541,214.0029,26640.0
2024-12-06 15:30:00,215.14,216.12,214.34,215.89,81607.0,214.0825,215.0577,213.2865,214.8288,81607.0
2024-12-09 09:30:00,216.01,216.52,215.38,215.92,15346.0,214.9482,215.4557,214.3213,214.8587,15346.0
2024-12-09 10:00:00,216.35,216.77,215.33,216.57,13414.0,215.2866,215.7045,214.2716,215.5055,13414.0
2024-12-09 10:30:00,216.29,217.28,216.27,217.18,7176.0,215.2269,216.212,215.207,216.1125,7176.0
2024-12-09 11:00:00,217.18,217.41,216.48,216.72,7927.0,216.1125,216.3414,215.4159,215.6548,7927.0
2024-12-09 11:30:00,216.58,216.77,216.3,216.31,6930.0,215.5154,215.7045,215.2368,215.2468,6930.0
2024-12-09 12:00:00,216.26,216.29,215.39,216.23,8323.0,215.197,215.2269,214.3313,215.1672,8323.0
2024-12-09 12:30:00,215.99,216.52,215.71,216.28,7019.0,214.9283,215.4557,214.6497,215.2169,7019.0
2024-12-09 13:00:00,216.09,216.51,216.09,216.13,9471.0,215.0279,215.4458,215.0279,215.0677,9471.0
2024-12-09 13:30:00,216.12,216.49,216.1,216.46,6551.0,215.0577,215.4259,215.0378,215.396,6551.0
2024-12-09 14:00:00,216.41,216.62,216.07,216.3,19807.0,215.3463,215.5552,215.008,215.2368,19807.0
2024-12-09 14:30:00,216.31,216.42,215.85,215.95,29180.0,215.2468,215.3562,214.789,214.8885,29180.0
2024-12-09 15:00:00,215.97,215.97,215.55,215.92,9610.0,214.9084,214.9084,214.4905,214.8587,9610.0
2024-12-09 15:30:00,215.88,215.99,215.48,215.54,67663.0,214.8189,214.9283,214.4209,214.4806,67663.0
2024-12-10 09:30:00,215.41,215.41,211.1,211.17,12696.0,214.3512,214.3512,210.0624,210.132,12696.0
2024-12-10 10:00:00,211.14,211.17,209.6,210.06,43529.0,210.1022,210.132,208.5698,209.0275,43529.0
2024-12-10 10:30:00,210.47,211.94,210.37,211.55,23556.0,209.4355,210.8983,209.336,210.5102,23556.0
2024-12-10 11:00:00,211.42,212.47,211.42,212.47,25718.0,210.3808,211.4256,210.3808,211.4256,25718.0
2024-12-10 11:30:00,212.65,213.08,211.93,211.94,10012.0,211.6048,212.0326,210.8883,210.8983,10012.0
2024-12-10 12:00:00,211.99,213.2,211.98,212.65,16124.0,210.948,212.1521,210.9381,211.6048,16124.0
2024-12-10 12:30:00,212.59,213.32,212.45,212.99,12276.0,211.5451,212.2715,211.4057,211.9431,12276.0
2024-12-10 13:00:00,213.04,213.67,213.03,213.61,19044.0,211.9928,212.6197,211.9829,212.56,19044.0
2024-12-10 13:30:00,213.55,214.27,213.49,214.23,17554.0,212.5003,213.2168,212.4406,213.177,17554.0
2024-12-10 14:00:00,214.42,214.42,213.74,213.94,9264.0,213.3661,213.3661,212.6894,212.8884,9264.0
2024-12-10 14:30:00,213.97,215.02,213.89,214.94,16206.0,212.9183,213.9631,212.8387,213.8835,16206.0
2024-12-10 15:00:00,214.94,215.2,214.12,214.53,16675.0,213.8835,214.1422,213.0675,213.4755,16675.0
2024-12-10 15:30:00,214.39,214.52,213.83,214.3,55562.0,213.3362,213.4656,212.779,213.2467,55562.0
2024-12-11 09:30:00,214.95,217.21,214.15,215.76,12738.0,213.8935,216.1423,213.0974,214.6995,12738.0
2024-12-11 10:00:00,215.86,215.86,213.43,213.67,12526.0,214.799,214.799,212.3809,212.6197,12526.0
2024-12-11 10:30:00,213.78,214.06,213.01,213.01,17082.0,212.7292,213.0078,211.963,211.963,17082.0
2024-12-11 11:00:00,213.03,213.04,211.95,212.51,11225.0,211.9829,211.9928,210.9082,211.4654,11225.0
2024-12-11 11:30:00,212.58,213.3,212.1,212.5,10542.0,211.5351,212.2516,211.0575,211.4555,10542.0
2024-12-11 12:00:00,212.48,212.54,212.0,212.01,11971.0,211.4356,211.4953,210.958,210.9679,11971.0
2024-12-11 12:30:00,212.04,212.27,212.04,212.23,4616.0,210.9978,211.2266,210.9978,211.1868,4616.0
2024-12-11 13:00:00,212.18,212.3,211.5,211.8,11904.0,211.1371,211.2565,210.4604,210.7589,11904.0
2024-12-11 13:30:00,211.96,212.0,210.7,210.77,17174.0,210.9182,210.958,209.6643,209.734,17174.0
2024-12-11 14:00:00,210.73,210.87,210.66,210.81,6898.0,209.6942,209.8335,209.6245,209.7738,6898.0
2024-12-11 14:30:00,210.81,210.81,210.21,210.51,7670.0,209.7738,209.7738,209.1768,209.4753,7670.0
2024-12-11 15:00:00,210.41,210.41,210.0,210.24,24765.0,209.3758,209.3758,208.9678,209.2066,24765.0
2024-12-11 15:30:00,210.28,210.43,209.38,209.57,83708.0,209.2464,209.3957,208.3508,208.5399,83708.0
2024-12-12 09:30:00,210.22,210.79,208.29,210.15,20322.0,209.1867,209.7539,207.2662,209.117,20322.0
2024-12-12 10:00:00,209.98,211.35,209.98,211.05,36775.0,208.9479,210.3112,208.9479,210.0126,36775.0
2024-12-12 10:30:00,211.17,211.41,210.99,211.19,31561.0,210.132,210.3709,209.9529,210.1519,31561.0
2024-12-12 11:00:00,211.2,212.54,210.98,212.34,38040.0,210.1619,211.4953,209.943,211.2963,38040.0
2024-12-12 11:30:00,212.54,213.26,211.98,212.74,56025.0,211.4953,212.2118,210.9381,211.6943,56025.0
2024-12-12 12:00:00,212.74,214.54,212.74,213.8,15352.0,211.6943,213.4855,211.6943,212.7491,15352.0
2024-12-12 12:30:00,213.88,214.33,213.83,214.29,6651.0,212.8287,213.2765,212.779,213.2367,6651.0
2024-12-12 13:00:00,214.01,214.52,213.81,214.49,11743.0,212.9581,213.4656,212.7591,213.4357,11743.0
2024-12-12 13:30:00,214.36,215.46,214.28,215.3,14113.0,213.3064,214.4009,213.2267,214.2417,14113.0
2024-12-12 14:00:00,215.29,216.33,215.22,216.33,24746.0,214.2318,215.2667,214.1621,215.2667,24746.0
2024-12-12 14:30:00,216.33,216.44,215.9,216.0,20034.0,215.2667,215.3761,214.8388,214.9383,20034.0
2024-12-12 15:00:00,215.95,216.47,215.81,216.47,16739.0,214.8885,215.406,214.7492,215.406,16739.0
2024-12-12 15:30:00,216.47,216.55,215.98,216.41,98229.0,215.406,215.4856,214.9184,215.3463,98229.0
2024-12-13 09:30:00,215.66,216.9,214.95,214.99,41799.0,214.6,215.8339,213.8935,213.9333,41799.0
2024-12-13 10:00:00,214.89,215.04,214.01,214.92,15028.0,213.8338,213.983,212.9581,213.8636,15028.0
2024-12-13 10:30:00,215.03,215.69,214.84,215.15,22972.0,213.9731,214.6298,213.784,214.0925,22972.0
2024-12-13 11:00:00,215.35,216.09,215.32,215.57,13332.0,214.2915,215.0279,214.2616,214.5104,13332.0
2024-12-13 11:30:00,215.66,216.24,215.28,215.86,9997.0,214.6,215.1771,214.2218,214.799,9997.0
2024-12-13 12:00:00,216.06,216.07,213.83,214.86,10526.0,214.998,215.008,212.779,213.8039,10526.0
2024-12-13 12:30:00,214.86,214.87,214.54,214.61,6337.0,213.8039,213.8138,213.4855,213.5551,6337.0
2024-12-13 13:00:00,214.61,214.98,214.34,214.49,7838.0,213.5551,213.9233,213.2865,213.4357,7838.0
2024-12-13 13:30:00,214.4,214.4,213.52,214.12,10521.0,213.3462,213.3462,212.4705,213.0675,10521.0
2024-12-13 14:00:00,214.07,214.28,213.61,213.96,12108.0,213.0178,213.2267,212.56,212.9083,12108.0
2024-12-13 14:30:00,213.96,214.54,213.92,214.12,8247.0,212.9083,213.4855,212.8685,213.0675,8247.0
2024-12-13 15:00:00,214.04,214.33,213.73,214.2,14333.0,212.9879,213.2765,212.6795,213.1471,14333.0
2024-12-13 15:30:00,214.09,214.39,213.97,214.25,52138.0,213.0377,213.3362,212.9183,213.1969,52138.0
2024-12-16 09:30:00,213.6,215.34,213.03,215.34,9950.0,212.5501,214.2815,211.9829,214.2815,9950.0
2024-12-16 10:00:00,215.34,215.34,213.94,214.41,13402.0,214.2815,214.2815,212.8884,213.3561,13402.0
2024-12-16 10:30:00,214.37,215.57,214.36,215.52,10602.0,213.3163,214.5104,213.3064,214.4607,10602.0
2024-12-16 11:00:00,215.61,215.62,214.34,214.61,11236.0,214.5502,214.5602,213.2865,213.5551,11236.0
2024-12-16 11:30:00,214.75,214.75,213.71,213.8,7173.0,213.6944,213.6944,212.6596,212.7491,7173.0
2024-12-16 12:00:00,213.8,213.95,213.48,213.7,4820.0,212.7491,212.8984,212.4307,212.6496,4820.0
2024-12-16 12:30:00,213.7,213.91,213.02,213.21,16309.0,212.6496,212.8586,211.9729,212.162,16309.0
2024-12-16 13:00:00,213.21,213.75,213.2,213.56,3874.0,212.162,212.6994,212.1521,212.5103,3874.0
2024-12-16 13:30:00,213.5,214.25,213.5,214.25,13393.0,212.4506,213.1969,212.4506,213.1969,13393.0
2024-12-16 14:00:00,214.27,214.39,212.42,212.48,24282.0,213.2168,213.3362,211.3759,211.4356,24282.0
2024-12-16 14:30:00,212.54,213.03,212.5,212.87,14886.0,211.4953,211.9829,211.4555,211.8237,14886.0
2024-12-16 15:00:00,212.8,213.35,210.98,211.09,53926.0,211.754,212.3013,209.943,210.0524,53926.0
2024-12-16 15:30:00,210.97,211.61,210.68,211.01,57141.0,209.933,210.5699,209.6444,209.9728,57141.0
2024-12-17 09:30:00,210.6,213.92,209.65,213.78,17640.0,209.5648,212.8685,208.6195,212.7292,17640.0
2024-12-17 10:00:00,213.26,213.74,212.03,212.3,18748.0,212.2118,212.6894,210.9878,211.2565,18748.0
2024-12-17 10:30:00,212.33,212.59,210.85,210.85,5340.0,211.2863,211.5451,209.8136,209.8136,5340.0
2024-12-17 11:00:00,210.71,211.09,209.97,209.98,8201.0,209.6743,210.0524,208.9379,208.9479,8201.0
2024-12-17 11:30:00,210.0,211.12,209.72,210.6,20104.0,208.9678,210.0823,208.6892,209.5648,20104.0
2024-12-17 12:00:00,211.13,211.37,210.5,210.5,4945.0,210.0922,210.3311,209.4653,209.4653,4945.0
2024-12-17 12:30:00,210.69,210.98,210.42,210.93,13451.0,209.6544,209.943,209.3857,209.8932,13451.0
2024-12-17 13:00:00,210.89,211.28,210.72,211.28,3065.0,209.8534,210.2415,209.6842,210.2415,3065.0
2024-12-17 13:30:00,211.19,211.44,211.07,211.44,3394.0,210.1519,210.4007,210.0325,210.4007,3394.0
2024-12-17 14:00:00,211.55,211.62,210.81,211.06,5283.0,210.5102,210.5798,209.7738,210.0226,5283.0
2024-12-17 14:30:00,211.0,211.04,210.35,210.44,6083.0,209.9629,210.0027,209.3161,209.4056,6083.0
2024-12-17 15:00:00,210.37,210.53,209.74,209.82,7054.0,209.336,209.4952,208.7091,208.7887,7054.0
2024-12-17 15:30:00,209.8,210.22,209.44,209.58,40241.0,208.7688,209.1867,208.4105,208.5499,40241.0
2024-12-18 09:30:00,209.76,210.41,208.46,209.16,15004.0,208.729,209.3758,207.4354,208.1319,15004.0
2024-12-18 10:00:00,209.95,210.59,209.82,210.2,8809.0,208.918,209.5549,208.7887,209.1668,8809.0
2024-12-18 10:30:00,210.16,210.56,209.96,210.0,7720.0,209.127,209.525,208.928,208.9678,7720.0
2024-12-18 11:00:00,209.97,210.26,209.79,210.11,12329.0,208.9379,209.2265,208.7588,209.0772,12329.0
2024-12-18 11:30:00,210.06,210.59,210.0,210.31,3155.0,209.0275,209.5549,208.9678,209.2763,3155.0
2024-12-18 12:00:00,210.38,210.69,210.2,210.37,5545.0,209.3459,209.6544,209.1668,209.336,5545.0
2024-12-18 12:30:00,210.07,210.1,209.8,209.99,6857.0,209.0374,209.0673,208.7688,208.9578,6857.0
2024-12-18 13:00:00,209.98,209.98,209.42,209.46,13251.0,208.9479,208.9479,208.3906,208.4304,13251.0
2024-12-18 13:30:00,209.58,210.26,209.55,209.91,7595.0,208.5499,209.2265,208.52,208.8782,7595.0
2024-12-18 14:00:00,209.93,209.93,208.63,208.81,18517.0,208.8981,208.8981,207.6045,207.7836,18517.0
2024-12-18 14:30:00,208.74,209.09,208.22,208.43,26467.0,207.714,208.0623,207.1965,207.4055,26467.0
2024-12-18 15:00:00,208.43,208.96,208.08,208.72,21349.0,207.4055,207.9329,207.0572,207.6941,21349.0
2024-12-18 15:30:00,208.58,208.72,206.88,207.02,85413.0,207.5548,207.6941,205.8631,206.0024,85413.0
2024-12-19 09:30:00,204.94,206.79,204.28,204.81,34108.0,203.9327,205.7736,203.2759,203.8033,34108.0
2024-12-19 10:00:00,204.83,205.4,203.66,204.28,52529.0,203.8232,204.3904,202.6589,203.2759,52529.0
2024-12-19 10:30:00,204.11,204.58,203.52,203.66,21205.0,203.1067,203.5744,202.5196,202.6589,21205.0
2024-12-19 11:00:00,203.81,203.86,202.72,203.78,19538.0,202.8082,202.858,201.7236,202.7784,19538.0
2024-12-19 11:30:00,203.64,204.03,203.32,203.98,10562.0,202.639,203.0271,202.3206,202.9774,10562.0
2024-12-19 12:00:00,203.98,204.66,203.97,204.56,11970.0,202.9774,203.654,202.9674,203.5545,11970.0
2024-12-19 12:30:00,204.56,204.79,204.13,204.25,10462.0,203.5545,203.7834,203.1266,203.246,10462.0
2024-12-19 13:00:00,204.1,204.83,204.09,204.83,9067.0,203.0968,203.8232,203.0868,203.8232,9067.0
2024-12-19 13:30:00,204.84,205.33,204.71,205.16,10174.0,203.8331,204.3207,203.7038,204.1516,10174.0
2024-12-19 14:00:00,205.27,205.34,204.26,204.34,24127.0,204.261,204.3307,203.256,203.3356,24127.0
2024-12-19 14:30:00,204.34,204.47,203.43,203.77,37486.0,203.3356,203.465,202.4301,202.7684,37486.0
2024-12-19 15:00:00,203.78,204.36,203.48,204.22,15498.0,202.7784,203.3555,202.4798,203.2162,15498.0
2024-12-19 15:30:00,204.22,205.01,204.12,204.3,81843.0,203.2162,204.0023,203.1167,203.2958,81843.0
2024-12-20 09:30:00,203.7,205.89,203.7,204.82,70251.0,202.6988,204.878,202.6988,203.8132,70251.0
2024-12-20 10:00:00,204.88,205.67,204.51,205.33,8911.0,203.873,204.6591,203.5048,204.3207,8911.0
2024-12-20 10:30:00,205.42,205.81,205.27,205.62,9400.0,204.4103,204.7984,204.261,204.6093,9400.0
2024-12-20 11:00:00,205.42,206.53,205.23,206.52,7882.0,204.4103,205.5148,204.2212,205.5049,7882.0
2024-12-20 11:30:00,206.51,207.92,206.5,207.68,11184.0,205.4949,206.898,205.485,206.6592,11184.0
2024-12-20 12:00:00,207.7,208.22,207.29,208.22,11106.0,206.6791,207.1965,206.2711,207.1965,11106.0
2024-12-20 12:30:00,208.14,208.56,207.57,208.21,11309.0,207.1169,207.5349,206.5497,207.1866,11309.0
2024-12-20 13:00:00,208.29,208.42,207.51,207.51,10083.0,207.2662,207.3956,206.49,206.49,10083.0
2024-12-20 13:30:00,207.76,207.77,207.25,207.25,5845.0,206.7388,206.7487,206.2313,206.2313,5845.0
2024-12-20 14:00:00,207.36,207.75,207.2,207.75,7516.0,206.3408,206.7288,206.1815,206.7288,7516.0
2024-12-20 14:30:00,207.8,207.88,206.73,206.95,13805.0,206.7786,206.8582,205.7139,205.9328,13805.0
2024-12-20 15:00:00,206.8,207.28,206.56,206.7,12498.0,205.7835,206.2612,205.5447,205.684,12498.0
2024-12-20 15:30:00,206.71,207.67,206.37,207.4,66831.0,205.694,206.6492,205.3556,206.3806,66831.0
2024-12-23 09:30:00,205.73,206.89,204.92,206.06,17334.0,204.7188,205.8731,203.9128,205.0472,17334.0
2024-12-23 10:00:00,206.15,206.63,205.98,206.22,5971.0,205.1367,205.6144,204.9675,205.2064,5971.0
2024-12-23 10:30:00,206.53,206.53,205.96,206.19,11917.0,205.5148,205.5148,204.9476,205.1765,11917.0
2024-12-23 11:00:00,206.12,206.53,206.12,206.52,3916.0,205.1069,205.5148,205.1069,205.5049,3916.0
2024-12-23 11:30:00,206.52,207.03,206.12,207.03,4848.0,205.5049,206.0124,205.1069,206.0124,4848.0
2024-12-23 12:00:00,207.03,207.03,206.31,206.57,2757.0,206.0124,206.0124,205.2959,205.5546,2757.0
2024-12-23 12:30:00,206.28,206.93,206.22,206.79,3086.0,205.2661,205.9129,205.2064,205.7736,3086.0
2024-12-23 13:00:00,206.63,207.04,206.61,207.0,4344.0,205.6144,206.0223,205.5944,205.9825,4344.0
2024-12-23 13:30:00,207.03,207.26,206.68,207.18,4633.0,206.0124,206.2413,205.6641,206.1616,4633.0
2024-12-23 14:00:00,207.09,207.35,207.07,207.26,2567.0,206.0721,206.3308,206.0522,206.2413,2567.0
2024-12-23 14:30:00,207.25,207.39,207.07,207.12,6741.0,206.2313,206.3706,206.0522,206.1019,6741.0
2024-12-23 15:00:00,207.18,207.76,207.0,207.68,9508.0,206.1616,206.7388,205.9825,206.6592,9508.0
2024-12-23 15:30:00,207.89,208.46,207.58,207.96,29480.0,206.8682,207.4354,206.5597,206.9378,29480.0
2024-12-24 09:30:00,207.87,208.58,206.71,207.43,6656.0,206.8483,207.5548,205.694,206.4104,6656.0
2024-12-24 10:00:00,207.59,208.67,207.48,207.99,5681.0,206.5696,207.6443,206.4602,206.9677,5681.0
2024-12-24 10:30:00,208.01,208.75,207.6,207.74,7282.0,206.9876,207.7239,206.5796,206.7189,7282.0
2024-12-24 11:00:00,207.95,208.53,207.6,207.67,4810.0,206.9279,207.505,206.5796,206.6492,4810.0
2024-12-24 11:30:00,207.9,208.47,207.68,208.34,5474.0,206.8781,207.4453,206.6592,207.3159,5474.0
2024-12-24 12:00:00,208.47,208.88,208.21,208.52,8029.0,207.4453,207.8533,207.1866,207.4951,8029.0
2024-12-24 12:30:00,208.36,209.12,208.34,208.65,15091.0,207.3358,208.0921,207.3159,207.6244,15091.0
2024-12-26 09:30:00,207.46,209.03,206.36,208.91,8243.0,206.4403,208.0026,205.3457,207.8831,8243.0
2024-12-26 10:00:00,208.15,209.5,208.15,208.6,6122.0,207.1269,208.4702,207.1269,207.5747,6122.0
2024-12-26 10:30:00,208.66,208.8,208.18,208.69,3265.0,207.6344,207.7737,207.1567,207.6642,3265.0
2024-12-26 11:00:00,208.59,209.02,208.59,208.91,2209.0,207.5647,207.9926,207.5647,207.8831,2209.0
2024-12-26 11:30:00,208.94,209.28,208.94,209.23,1813.0,207.913,208.2513,207.913,208.2016,1813.0
2024-12-26 12:00:00,209.1,209.24,208.94,208.98,3090.0,208.0722,208.2115,207.913,207.9528,3090.0
2024-12-26 12:30:00,208.99,209.06,208.77,208.77,3873.0,207.9628,208.0324,207.7438,207.7438,3873.0
2024-12-26 13:00:00,208.77,209.04,208.64,208.84,2652.0,207.7438,208.0125,207.6145,207.8135,2652.0
2024-12-26 13:30:00,208.93,208.93,208.59,208.78,1111.0,207.903,207.903,207.5647,207.7538,1111.0
2024-12-26 14:00:00,208.64,209.13,208.53,208.72,5440.0,207.6145,208.1021,207.505,207.6941,5440.0
2024-12-26 14:30:00,208.62,208.88,208.58,208.8,4854.0,207.5946,207.8533,207.5548,207.7737,4854.0
2024-12-26 15:00:00,208.72,209.34,208.71,209.33,7085.0,207.6941,208.311,207.6841,208.3011,7085.0
2024-12-26 15:30:00,209.3,209.52,208.18,208.81,85757.0,208.2712,208.4901,207.1567,207.7836,85757.0
2024-12-27 09:30:00,207.02,209.0,207.02,208.96,9339.0,206.0024,207.9727,206.0024,207.9329,9339.0
2024-12-27 10:00:00,208.98,208.98,207.95,208.11,6920.0,207.9528,207.9528,206.9279,207.0871,6920.0
2024-12-27 10:30:00,207.96,208.73,207.6,207.7,10297.0,206.9378,207.704,206.5796,206.6791,10297.0
2024-12-27 11:00:00,207.59,207.77,207.08,207.31,6365.0,206.5696,206.7487,206.0621,206.291,6365.0
2024-12-27 11:30:00,207.31,207.81,206.93,206.99,2363.0,206.291,206.7886,205.9129,205.9726,2363.0
2024-12-27 12:00:00,206.89,206.92,206.42,206.69,2144.0,205.8731,205.9029,205.4054,205.6741,2144.0
2024-12-27 12:30:00,206.64,206.81,206.17,206.64,4074.0,205.6243,205.7935,205.1566,205.6243,4074.0
2024-12-27 13:00:00,206.64,206.83,206.45,206.78,3944.0,205.6243,205.8134,205.4352,205.7636,3944.0
2024-12-27 13:30:00,206.74,207.18,206.74,207.14,2698.0,205.7238,206.1616,205.7238,206.1218,2698.0
2024-12-27 14:00:00,207.27,207.87,207.17,207.77,2024.0,206.2512,206.8483,206.1517,206.7487,2024.0
2024-12-27 14:30:00,207.63,208.01,207.58,207.95,3625.0,206.6094,206.9876,206.5597,206.9279,3625.0
2024-12-27 15:00:00,207.88,207.92,207.21,207.59,9312.0,206.8582,206.898,206.1915,206.5696,9312.0
2024-12-27 15:30:00,207.42,208.29,207.28,208.06,30834.0,206.4005,207.2662,206.2612,207.0373,30834.0
2024-12-30 09:30:00,206.18,206.18,204.15,204.44,6957.0,205.1666,205.1666,203.1465,203.4351,6957.0
2024-12-30 10:00:00,204.22,204.5,203.32,203.59,5498.0,203.2162,203.4948,202.3206,202.5893,5498.0
2024-12-30 10:30:00,203.59,204.09,203.58,203.75,6309.0,202.5893,203.0868,202.5793,202.7485,6309.0
2024-12-30 11:00:00,204.13,204.68,204.13,204.41,3430.0,203.1266,203.6739,203.1266,203.4053,3430.0
2024-12-30 11:30:00,204.95,205.25,204.8,205.16,5144.0,203.9426,204.2411,203.7933,204.1516,5144.0
2024-12-30 12:00:00,205.02,205.42,205.02,205.39,3016.0,204.0123,204.4103,204.0123,204.3804,3016.0
2024-12-30 12:30:00,205.19,205.98,205.11,205.98,14501.0,204.1814,204.9675,204.1018,204.9675,14501.0
2024-12-30 13:00:00,205.97,206.32,205.68,205.88,3870.0,204.9576,205.3059,204.669,204.868,3870.0
2024-12-30 13:30:00,205.93,206.04,205.62,206.01,1947.0,204.9178,205.0273,204.6093,204.9974,1947.0
2024-12-30 14:00:00,206.21,206.21,205.09,205.22,8521.0,205.1964,205.1964,204.0819,204.2113,8521.0
2024-12-30 14:30:00,205.24,205.87,205.18,205.76,2558.0,204.2312,204.8581,204.1715,204.7486,2558.0
2024-12-30 15:00:00,205.76,205.84,205.39,205.53,4349.0,204.7486,204.8282,204.3804,204.5198,4349.0
2024-12-30 15:30:00,205.42,205.95,205.01,205.24,16894.0,204.4103,204.9377,204.0023,204.2312,16894.0
2024-12-31 09:30:00,205.34,207.33,205.34,206.14,5983.0,204.3307,206.3109,204.3307,205.1268,5983.0
2024-12-31 10:00:00,206.94,207.28,206.3,206.64,2120.0,205.9228,206.2612,205.286,205.6243,2120.0
2024-12-31 10:30:00,206.41,206.87,206.09,206.2,2333.0,205.3954,205.8532,205.077,205.1865,2333.0
2024-12-31 11:00:00,206.06,206.07,205.55,205.67,3539.0,205.0472,205.0571,204.5397,204.6591,3539.0
2024-12-31 11:30:00,205.21,205.53,204.95,205.08,3001.0,204.2013,204.5198,203.9426,204.072,3001.0
2024-12-31 12:00:00,205.04,205.29,204.86,204.91,2567.0,204.0322,204.2809,203.8531,203.9028,2567.0
2024-12-31 12:30:00,204.81,205.25,204.67,205.24,2197.0,203.8033,204.2411,203.664,204.2312,2197.0
2024-12-31 13:00:00,205.16,205.24,204.48,204.68,3489.0,204.1516,204.2312,203.4749,203.6739,3489.0
2024-12-31 13:30:00,204.67,205.16,204.66,204.8,1162.0,203.664,204.1516,203.654,203.7933,1162.0
2024-12-31 14:00:00,204.96,205.23,204.48,204.72,2764.0,203.9526,204.2212,203.4749,203.7137,2764.0
2024-12-31 14:30:00,204.78,205.32,204.59,205.13,3549.0,203.7734,204.3108,203.5844,204.1217,3549.0
2024-12-31 15:00:00,205.29,205.42,204.64,205.05,3472.0,204.2809,204.4103,203.6341,204.0421,3472.0
2024-12-31 15:30:00,204.93,205.66,204.6,205.42,29009.0,203.9227,204.6491,203.5943,204.4103,29009.0
2025-01-02 09:30:00,205.81,207.31,205.47,205.88,16794.0,204.7984,206.291,204.4601,204.868,16794.0
2025-01-02 10:00:00,206.18,206.18,204.9,205.05,4661.0,205.1666,205.1666,203.8929,204.0421,4661.0
2025-01-02 10:30:00,205.03,205.29,204.38,204.41,6057.0,204.0222,204.2809,203.3754,203.4053,6057.0
2025-01-02 11:00:00,204.49,204.49,203.91,203.93,5301.0,203.4849,203.4849,202.9077,202.9276,5301.0
2025-01-02 11:30:00,204.2,204.44,203.96,203.96,6346.0,203.1963,203.4351,202.9575,202.9575,6346.0
2025-01-02 12:00:00,203.92,204.17,203.71,203.71,8491.0,202.9177,203.1664,202.7087,202.7087,8491.0
2025-01-02 12:30:00,203.15,203.44,202.76,203.39,15006.0,202.1515,202.44,201.7634,202.3903,15006.0
2025-01-02 13:00:00,203.26,203.26,202.41,202.61,8767.0,202.2609,202.2609,201.4151,201.6141,8767.0
2025-01-02 13:30:00,202.25,202.5,201.66,202.18,8896.0,201.2559,201.5047,200.6688,201.1862,8896.0
2025-01-02 14:00:00,202.17,202.61,201.68,202.27,15193.0,201.1763,201.6141,200.6887,201.2758,15193.0
2025-01-02 14:30:00,202.13,202.19,201.49,201.5,9589.0,201.1365,201.1962,200.4996,200.5096,9589.0
2025-01-02 15:00:00,201.66,202.61,201.66,202.55,10886.0,200.6688,201.6141,200.6688,201.5544,10886.0
2025-01-02 15:30:00,202.46,202.59,201.96,202.31,42784.0,201.4648,201.5942,200.9673,201.3156,42784.0
2025-01-03 09:30:00,202.55,203.01,200.98,201.36,21947.0,201.5544,202.0121,199.9921,200.3703,21947.0
2025-01-03 10:00:00,201.67,202.49,201.37,202.35,25494.0,200.6787,201.4947,200.3802,201.3554,25494.0
2025-01-03 10:30:00,202.67,203.35,202.66,202.87,4073.0,201.6738,202.3505,201.6639,201.8728,4073.0
2025-01-03 11:00:00,203.28,203.47,202.67,202.71,8720.0,202.2808,202.4699,201.6738,201.7136,8720.0
2025-01-03 11:30:00,203.16,203.66,203.06,203.22,4165.0,202.1614,202.6589,202.0619,202.2211,4165.0
2025-01-03 12:00:00,203.67,204.02,203.45,203.64,4911.0,202.6689,203.0172,202.45,202.639,4911.0
2025-01-03 12:30:00,203.46,203.46,203.07,203.1,3320.0,202.4599,202.4599,202.0718,202.1017,3320.0
2025-01-03 13:00:00,203.28,203.74,203.22,203.67,9048.0,202.2808,202.7386,202.2211,202.6689,9048.0
2025-01-03 13:30:00,203.87,204.1,203.53,203.67,8770.0,202.8679,203.0968,202.5296,202.6689,8770.0
2025-01-03 14:00:00,203.66,204.1,203.64,203.94,4563.0,202.6589,203.0968,202.639,202.9376,4563.0
2025-01-03 14:30:00,203.83,204.22,203.83,204.17,9439.0,202.8281,203.2162,202.8281,203.1664,9439.0
2025-01-03 15:00:00,204.12,204.61,203.98,204.29,3747.0,203.1167,203.6043,202.9774,203.2859,3747.0
2025-01-03 15:30:00,204.18,204.29,203.45,204.19,34950.0,203.1764,203.2859,202.45,203.1863,34950.0
2025-01-06 09:30:00,203.35,206.36,203.35,204.93,14158.0,202.3505,205.3457,202.3505,203.9227,14158.0
2025-01-06 10:00:00,205.3,205.3,204.45,204.53,10202.0,204.2909,204.2909,203.4451,203.5247,10202.0
2025-01-06 10:30:00,204.61,206.32,204.43,206.15,11461.0,203.6043,205.3059,203.4252,205.1367,11461.0
2025-01-06 11:00:00,206.16,206.48,205.55,206.03,10653.0,205.1467,205.4651,204.5397,205.0173,10653.0
2025-01-06 11:30:00,206.17,206.5,206.11,206.5,6700.0,205.1566,205.485,205.0969,205.485,6700.0
2025-01-06 12:00:00,206.5,206.57,205.95,205.96,18113.0,205.485,205.5546,204.9377,204.9476,18113.0
2025-01-06 12:30:00,205.95,206.1,205.59,205.59,5802.0,204.9377,205.087,204.5795,204.5795,5802.0
2025-01-06 13:00:00,205.73,205.73,205.29,205.52,5936.0,204.7188,204.7188,204.2809,204.5098,5936.0
2025-01-06 13:30:00,205.54,205.54,204.77,205.17,4326.0,204.5297,204.5297,203.7635,204.1615,4326.0
2025-01-06 14:00:00,205.04,205.38,204.93,204.95,9943.0,204.0322,204.3705,203.9227,203.9426,9943.0
2025-01-06 14:30:00,204.88,205.09,204.48,204.58,3587.0,203.873,204.0819,203.4749,203.5744,3587.0
2025-01-06 15:00:00,204.66,204.67,204.08,204.12,14745.0,203.654,203.664,203.0769,203.1167,14745.0
2025-01-06 15:30:00,204.31,204.38,203.59,203.92,39048.0,203.3058,203.3754,202.5893,202.9177,39048.0
2025-01-07 09:30:00,204.86,206.92,203.8,206.59,15952.0,203.8531,205.9029,202.7983,205.5745,15952.0
2025-01-07 10:00:00,206.9,206.9,205.02,206.24,11231.0,205.883,205.883,204.0123,205.2263,11231.0
2025-01-07 10:30:00,206.16,207.01,205.51,206.31,14435.0,205.1467,205.9925,204.4999,205.2959,14435.0
2025-01-07 11:00:00,206.53,206.89,206.14,206.65,18789.0,205.5148,205.8731,205.1268,205.6343,18789.0
2025-01-07 11:30:00,206.63,207.23,206.24,206.29,12893.0,205.6144,206.2114,205.2263,205.276,12893.0
2025-01-07 12:00:00,206.51,206.92,206.27,206.6,4907.0,205.4949,205.9029,205.2561,205.5845,4907.0
2025-01-07 12:30:00,206.73,207.35,206.72,207.22,15663.0,205.7139,206.3308,205.7039,206.2015,15663.0
2025-01-07 13:00:00,207.23,207.5,206.92,207.07,7663.0,206.2114,206.4801,205.9029,206.0522,7663.0
2025-01-07 13:30:00,207.22,207.33,206.94,207.14,6404.0,206.2015,206.3109,205.9228,206.1218,6404.0
2025-01-07 14:00:00,207.09,207.27,206.55,207.16,22986.0,206.0721,206.2512,205.5347,206.1417,22986.0
2025-01-07 14:30:00,207.28,207.4,206.86,207.34,13406.0,206.2612,206.3806,205.8432,206.3209,13406.0
2025-01-07 15:00:00,207.23,207.5,206.51,206.6,16770.0,206.2114,206.4801,205.4949,205.5845,16770.0
2025-01-07 15:30:00,206.56,206.63,205.57,206.59,55006.0,205.5447,205.6144,204.5596,205.5745,55006.0
2025-01-08 09:30:00,206.78,206.78,204.96,205.7,7767.0,205.7636,205.7636,203.9526,204.6889,7767.0
2025-01-08 10:00:00,205.44,207.29,205.44,207.02,4603.0,204.4302,206.2711,204.4302,206.0024,4603.0
2025-01-08 10:30:00,207.03,208.0,206.96,207.99,6950.0,206.0124,206.9776,205.9427,206.9677,6950.0
2025-01-08 11:00:00,207.98,208.78,207.95,208.71,6933.0,206.9577,207.7538,206.9279,207.6841,6933.0
2025-01-08 11:30:00,208.86,209.23,208.58,208.8,3414.0,207.8334,208.2016,207.5548,207.7737,3414.0
2025-01-08 12:00:00,208.68,208.68,208.05,208.27,3080.0,207.6543,207.6543,207.0274,207.2463,3080.0
2025-01-08 12:30:00,208.42,208.74,208.14,208.44,3716.0,207.3956,207.714,207.1169,207.4155,3716.0
2025-01-08 13:00:00,208.27,208.81,208.27,208.81,2561.0,207.2463,207.7836,207.2463,207.7836,2561.0
2025-01-08 13:30:00,208.87,209.25,208.54,208.65,5249.0,207.8433,208.2215,207.515,207.6244,5249.0
2025-01-08 14:00:00,208.52,209.72,208.52,209.58,4278.0,207.4951,208.6892,207.4951,208.5499,4278.0
2025-01-08 14:30:00,209.47,209.57,209.22,209.34,5230.0,208.4404,208.5399,208.1916,208.311,5230.0
2025-01-08 15:00:00,209.36,209.44,208.97,209.32,6052.0,208.3309,208.4105,207.9428,208.2911,6052.0
2025-01-08 15:30:00,209.42,209.73,209.09,209.37,26637.0,208.3906,208.6991,208.0623,208.3409,26637.0
2025-01-10 09:30:00,206.45,209.85,205.47,209.02,25967.0,205.4352,208.8185,204.4601,207.9926,25967.0
2025-01-10 10:00:00,208.91,208.93,207.61,208.39,10080.0,207.8831,207.903,206.5895,207.3657,10080.0
2025-01-10 10:30:00,208.17,208.76,207.71,208.76,6788.0,207.1468,207.7339,206.689,207.7339,6788.0
2025-01-10 11:00:00,208.77,208.86,207.64,207.81,6058.0,207.7438,207.8334,206.6194,206.7886,6058.0
2025-01-10 11:30:00,207.7,207.86,207.25,207.25,7687.0,206.6791,206.8383,206.2313,206.2313,7687.0
2025-01-10 12:00:00,206.92,207.14,206.15,206.73,7425.0,205.9029,206.1218,205.1367,205.7139,7425.0
2025-01-10 12:30:00,206.89,206.9,206.41,206.46,3067.0,205.8731,205.883,205.3954,205.4452,3067.0
2025-01-10 13:00:00,206.41,206.7,206.29,206.49,4719.0,205.3954,205.684,205.276,205.475,4719.0
2025-01-10 13:30:00,206.51,207.05,206.38,206.87,4240.0,205.4949,206.0323,205.3656,205.8532,4240.0
2025-01-10 14:00:00,206.82,206.86,206.2,206.67,6104.0,205.8034,205.8432,205.1865,205.6542,6104.0
2025-01-10 14:30:00,206.48,206.48,205.73,206.02,5749.0,205.4651,205.4651,204.7188,205.0073,5749.0
2025-01-10 15:00:00,205.95,205.98,205.12,205.38,4188.0,204.9377,204.9675,204.1118,204.3705,4188.0
2025-01-10 15:30:00,205.42,205.97,205.16,205.64,41703.0,204.4103,204.9576,204.1516,204.6292,41703.0
2025-01-13 09:30:00,205.88,206.16,204.28,205.43,6547.0,204.868,205.1467,203.2759,204.4202,6547.0
2025-01-13 10:00:00,205.63,206.18,204.82,204.83,4540.0,204.6193,205.1666,203.8132,203.8232,4540.0
2025-01-13 10:30:00,205.49,206.49,205.49,206.24,5475.0,204.48,205.475,204.48,205.2263,5475.0
2025-01-13 11:00:00,206.46,206.46,205.62,206.36,8369.0,205.4452,205.4452,204.6093,205.3457,8369.0
2025-01-13 11:30:00,206.15,206.15,205.42,205.5,9358.0,205.1367,205.1367,204.4103,204.4899,9358.0
2025-01-13 12:00:00,205.42,205.97,205.42,205.89,9779.0,204.4103,204.9576,204.4103,204.878,9779.0
2025-01-13 12:30:00,205.76,206.34,205.7,206.34,6399.0,204.7486,205.3258,204.6889,205.3258,6399.0
2025-01-13 13:00:00,206.14,206.29,205.91,206.26,6806.0,205.1268,205.276,204.8979,205.2462,6806.0
2025-01-13 13:30:00,206.23,207.07,206.15,206.87,12338.0,205.2163,206.0522,205.1367,205.8532,12338.0
2025-01-13 14:00:00,207.25,207.77,206.99,207.75,8811.0,206.2313,206.7487,205.9726,206.7288,8811.0
2025-01-13 14:30:00,207.74,207.82,206.89,207.38,4624.0,206.7189,206.7985,205.8731,206.3607,4624.0
2025-01-13 15:00:00,207.17,207.27,206.75,206.9,8378.0,206.1517,206.2512,205.7338,205.883,8378.0
2025-01-13 15:30:00,206.87,207.44,206.42,207.39,47622.0,205.8532,206.4204,205.4054,206.3706,47622.0
2025-01-14 09:30:00,208.03,208.03,206.15,206.94,14699.0,207.0075,207.0075,205.1367,205.9228,14699.0
2025-01-14 10:00:00,206.94,207.15,205.46,205.74,17041.0,205.9228,206.1318,204.4501,204.7287,17041.0
2025-01-14 10:30:00,205.81,206.21,205.58,205.85,12810.0,204.7984,205.1964,204.5695,204.8382,12810.0
2025-01-14 11:00:00,205.79,206.17,205.56,206.04,9274.0,204.7785,205.1566,204.5496,205.0273,9274.0
2025-01-14 11:30:00,206.06,206.06,205.42,205.43,6589.0,205.0472,205.0472,204.4103,204.4202,6589.0
2025-01-14 12:00:00,205.5,206.05,205.44,206.05,6902.0,204.4899,205.0372,204.4302,205.0372,6902.0
2025-01-14 12:30:00,205.94,206.45,205.83,206.3,10868.0,204.9277,205.4352,204.8183,205.286,10868.0
2025-01-14 13:00:00,206.33,207.48,206.32,207.36,9800.0,205.3158,206.4602,205.3059,206.3408,9800.0
2025-01-14 13:30:00,207.36,207.61,207.29,207.29,12891.0,206.3408,206.5895,206.2711,206.2711,12891.0
2025-01-14 14:00:00,207.29,207.46,207.01,207.34,9387.0,206.2711,206.4403,205.9925,206.3209,9387.0
2025-01-14 14:30:00,207.39,207.51,206.53,206.59,17485.0,206.3706,206.49,205.5148,205.5745,17485.0
2025-01-14 15:00:00,206.75,207.37,206.32,207.28,20438.0,205.7338,206.3507,205.3059,206.2612,20438.0
2025-01-14 15:30:00,207.28,207.61,206.39,207.52,87569.0,206.2612,206.5895,205.3755,206.5,87569.0
2025-01-15 09:30:00,209.13,209.13,207.06,208.3,53792.0,208.1021,208.1021,206.0422,207.2761,53792.0
2025-01-15 10:00:00,208.3,208.87,207.7,208.5,15278.0,207.2761,207.8433,206.6791,207.4752,15278.0
2025-01-15 10:30:00,208.53,208.53,207.25,207.51,12987.0,207.505,207.505,206.2313,206.49,12987.0
2025-01-15 11:00:00,207.37,207.5,206.04,206.26,12333.0,206.3507,206.4801,205.0273,205.2462,12333.0
2025-01-15 11:30:00,206.22,206.48,205.78,206.13,8856.0,205.2064,205.4651,204.7685,205.1168,8856.0
2025-01-15 12:00:00,206.14,207.04,206.14,207.0,10050.0,205.1268,206.0223,205.1268,205.9825,10050.0
2025-01-15 12:30:00,207.0,207.17,206.73,206.95,5239.0,205.9825,206.1517,205.7139,205.9328,5239.0
2025-01-15 13:00:00,206.85,206.96,206.49,206.77,6239.0,205.8333,205.9427,205.475,205.7537,6239.0
2025-01-15 13:30:00,206.84,207.27,206.78,206.78,7982.0,205.8233,206.2512,205.7636,205.7636,7982.0
2025-01-15 14:00:00,206.83,207.17,206.54,206.85,8326.0,205.8134,206.1517,205.5248,205.8333,8326.0
2025-01-15 14:30:00,206.85,207.39,206.62,207.26,8444.0,205.8333,206.3706,205.6044,206.2413,8444.0
2025-01-15 15:00:00,207.18,207.69,206.96,207.51,10497.0,206.1616,206.6691,205.9427,206.49,10497.0
2025-01-15 15:30:00,207.51,207.63,206.54,206.55,67033.0,206.49,206.6094,205.5248,205.5347,67033.0
2025-01-16 09:30:00,206.67,206.74,205.75,206.11,34027.0,205.6542,205.7238,204.7387,205.0969,34027.0
2025-01-16 10:00:00,206.4,207.48,205.77,206.81,15551.0,205.3855,206.4602,204.7586,205.7935,15551.0
2025-01-16 10:30:00,206.92,208.78,206.79,208.78,24267.0,205.9029,207.7538,205.7736,207.7538,24267.0
2025-01-16 11:00:00,209.04,209.67,208.7,209.42,4001.0,208.0125,208.6394,207.6742,208.3906,4001.0
2025-01-16 11:30:00,209.42,209.64,209.24,209.43,1606.0,208.3906,208.6096,208.2115,208.4006,1606.0
2025-01-16 12:00:00,209.46,210.0,209.26,209.45,10840.0,208.4304,208.9678,208.2314,208.4205,10840.0
2025-01-16 12:30:00,209.45,209.59,209.18,209.34,3022.0,208.4205,208.5598,208.1518,208.311,3022.0
2025-01-16 13:00:00,209.35,209.73,209.26,209.29,3498.0,208.321,208.6991,208.2314,208.2613,3498.0
2025-01-16 13:30:00,209.24,209.29,208.57,208.57,4982.0,208.2115,208.2613,207.5448,207.5448,4982.0
2025-01-16 14:00:00,208.64,209.84,208.5,209.78,14435.0,207.6145,208.8086,207.4752,208.7489,14435.0
2025-01-16 14:30:00,209.85,210.21,209.64,209.88,27666.0,208.8185,209.1768,208.6096,208.8484,27666.0
2025-01-16 15:00:00,209.88,209.88,209.1,209.1,10237.0,208.8484,208.8484,208.0722,208.0722,10237.0
2025-01-16 15:30:00,209.19,210.34,209.19,210.16,47421.0,208.1618,209.3061,208.1618,209.127,47421.0
2025-01-17 09:30:00,210.67,211.0,209.75,210.63,62181.0,209.6345,209.9629,208.719,209.5947,62181.0
2025-01-17 10:00:00,210.63,210.64,209.43,210.19,9553.0,209.5947,209.6046,208.4006,209.1569,9553.0
2025-01-17 10:30:00,210.31,210.31,209.76,209.88,5956.0,209.2763,209.2763,208.729,208.8484,5956.0
2025-01-17 11:00:00,209.98,210.23,209.29,209.29,5064.0,208.9479,209.1967,208.2613,208.2613,5064.0
2025-01-17 11:30:00,209.23,210.0,209.22,210.0,5787.0,208.2016,208.9678,208.1916,208.9678,5787.0
2025-01-17 12:00:00,209.93,210.55,209.85,209.96,10779.0,208.8981,209.5151,208.8185,208.928,10779.0
2025-01-17 12:30:00,209.8,210.06,209.04,209.31,42286.0,208.7688,209.0275,208.0125,208.2812,42286.0
2025-01-17 13:00:00,209.28,209.51,208.32,208.62,22927.0,208.2513,208.4802,207.296,207.5946,22927.0
2025-01-17 13:30:00,208.74,209.8,208.72,209.74,42749.0,207.714,208.7688,207.6941,208.7091,42749.0
2025-01-17 14:00:00,209.73,210.37,209.73,209.77,18366.0,208.6991,209.336,208.6991,208.7389,18366.0
2025-01-17 14:30:00,209.77,210.12,209.52,209.64,24759.0,208.7389,209.0872,208.4901,208.6096,24759.0
2025-01-17 15:00:00,209.81,210.16,209.51,210.03,24751.0,208.7787,209.127,208.4802,208.9976,24751.0
2025-01-17 15:30:00,210.07,210.23,209.43,209.51,92381.0,209.0374,209.1967,208.4006,208.4802,92381.0
2025-01-21 09:30:00,212.64,218.19,212.64,215.53,40273.0,211.5948,217.1175,211.5948,214.4706,40273.0
2025-01-21 10:00:00,215.14,216.82,215.13,216.06,55000.0,214.0825,215.7543,214.0726,214.998,55000.0
2025-01-21 10:30:00,216.12,216.62,214.46,215.78,88539.0,215.0577,215.5552,213.4059,214.7194,88539.0
2025-01-21 11:00:00,215.96,216.21,214.97,216.09,12014.0,214.8985,215.1473,213.9134,215.0279,12014.0
2025-01-21 11:30:00,216.25,216.71,216.1,216.53,13763.0,215.1871,215.6448,215.0378,215.4657,13763.0
2025-01-21 12:00:00,216.74,216.74,216.35,216.62,7877.0,215.6747,215.6747,215.2866,215.5552,7877.0
2025-01-21 12:30:00,216.64,216.94,216.22,216.5,13468.0,215.5751,215.8737,215.1572,215.4358,13468.0
2025-01-21 13:00:00,216.38,216.68,216.14,216.52,8869.0,215.3164,215.615,215.0776,215.4557,8869.0
2025-01-21 13:30:00,216.52,216.56,215.85,216.02,7661.0,215.4557,215.4955,214.789,214.9582,7661.0
2025-01-21 14:00:00,216.03,216.61,215.89,216.38,10278.0,214.9681,215.5453,214.8288,215.3164,10278.0
2025-01-21 14:30:00,216.32,216.48,215.96,215.97,10325.0,215.2567,215.4159,214.8985,214.9084,10325.0
2025-01-21 15:00:00,215.85,216.56,215.8,216.55,17831.0,214.789,215.4955,214.7393,215.4856,17831.0
2025-01-21 15:30:00,216.55,217.14,215.92,217.14,70561.0,215.4856,216.0727,214.8587,216.0727,70561.0
2025-01-22 09:30:00,214.85,216.77,214.72,216.4,24028.0,213.7939,215.7045,213.6646,215.3363,24028.0
2025-01-22 10:00:00,217.03,218.19,216.12,217.99,12182.0,215.9632,217.1175,215.0577,216.9185,12182.0
2025-01-22 10:30:00,217.61,218.43,217.11,218.21,19776.0,216.5404,217.3564,216.0428,217.1374,19776.0
2025-01-22 11:00:00,218.26,218.68,218.12,218.63,17130.0,217.1872,217.6051,217.0479,217.5554,17130.0
2025-01-22 11:30:00,218.61,219.6,218.58,219.43,7259.0,217.5355,218.5206,217.5056,218.3514,7259.0
2025-01-22 12:00:00,219.3,219.56,218.81,219.19,12354.0,218.2221,218.4808,217.7345,218.1126,12354.0
2025-01-22 12:30:00,219.19,219.4,218.28,218.4,12934.0,218.1126,218.3216,217.2071,217.3265,12934.0
2025-01-22 13:00:00,218.34,218.81,217.97,218.27,15542.0,217.2668,217.7345,216.8986,217.1971,15542.0
2025-01-22 13:30:00,218.34,219.3,218.27,219.26,19232.0,217.2668,218.2221,217.1971,218.1823,19232.0
2025-01-22 14:00:00,219.2,219.44,218.5,219.09,18400.0,218.1226,218.3614,217.426,218.0131,18400.0
2025-01-22 14:30:00,219.09,219.54,218.87,219.03,16950.0,218.0131,218.4609,217.7942,217.9534,16950.0
2025-01-22 15:00:00,219.06,219.69,219.03,219.21,26224.0,217.9833,218.6102,217.9534,218.1325,26224.0
2025-01-22 15:30:00,219.24,219.38,217.78,218.54,103020.0,218.1624,218.3017,216.7095,217.4658,103020.0
2025-01-23 09:30:00,218.32,219.6,215.18,215.18,17430.0,217.2469,218.5206,214.1223,214.1223,17430.0
2025-01-23 10:00:00,215.65,216.04,213.97,214.84,13293.0,214.59,214.9781,212.9183,213.784,13293.0
2025-01-23 10:30:00,214.68,215.2,214.26,214.87,4869.0,213.6248,214.1422,213.2068,213.8138,4869.0
2025-01-23 11:00:00,215.14,216.1,215.14,216.09,14112.0,214.0825,215.0378,214.0825,215.0279,14112.0
2025-01-23 11:30:00,215.98,215.99,215.28,215.28,5688.0,214.9184,214.9283,214.2218,214.2218,5688.0
2025-01-23 12:00:00,215.48,216.44,215.29,216.44,17397.0,214.4209,215.3761,214.2318,215.3761,17397.0
2025-01-23 12:30:00,216.35,216.49,215.95,216.26,13129.0,215.2866,215.4259,214.8885,215.197,13129.0
2025-01-23 13:00:00,216.41,216.51,215.98,216.24,8585.0,215.3463,215.4458,214.9184,215.1771,8585.0
2025-01-23 13:30:00,216.36,216.65,216.13,216.22,7027.0,215.2965,215.5851,215.0677,215.1572,7027.0
2025-01-23 14:00:00,216.11,216.12,215.49,215.58,19250.0,215.0478,215.0577,214.4308,214.5204,19250.0
2025-01-23 14:30:00,215.72,215.96,215.53,215.72,7204.0,214.6597,214.8985,214.4706,214.6597,7204.0
2025-01-23 15:00:00,215.73,216.88,215.73,216.8,5800.0,214.6696,215.814,214.6696,215.7344,5800.0
2025-01-23 15:30:00,216.71,217.29,216.07,217.16,37183.0,215.6448,216.222,215.008,216.0926,37183.0
2025-01-24 09:30:00,216.25,217.32,215.28,216.84,9589.0,215.1871,216.2518,214.2218,215.7742,9589.0
2025-01-24 10:00:00,217.48,217.48,216.36,216.52,4302.0,216.411,216.411,215.2965,215.4557,4302.0
2025-01-24 10:30:00,216.67,216.92,216.44,216.62,4366.0,215.605,215.8538,215.3761,215.5552,4366.0
2025-01-24 11:00:00,216.61,216.61,215.99,216.27,4176.0,215.5453,215.5453,214.9283,215.207,4176.0
2025-01-24 11:30:00,216.05,217.03,215.86,216.82,4794.0,214.988,215.9632,214.799,215.7543,4794.0
2025-01-24 12:00:00,216.82,217.03,216.73,216.74,4424.0,215.7543,215.9632,215.6647,215.6747,4424.0
2025-01-24 12:30:00,216.96,217.08,216.67,217.05,2631.0,215.8936,216.013,215.605,215.9831,2631.0
2025-01-24 13:00:00,217.03,217.37,216.64,216.66,2882.0,215.9632,216.3016,215.5751,215.5951,2882.0
2025-01-24 13:30:00,216.71,216.8,216.33,216.58,2237.0,215.6448,215.7344,215.2667,215.5154,2237.0
2025-01-24 14:00:00,216.83,217.41,216.6,217.21,8543.0,215.7642,216.3414,215.5353,216.1423,8543.0
2025-01-24 14:30:00,217.41,217.69,217.15,217.53,9836.0,216.3414,216.62,216.0826,216.4608,9836.0
2025-01-24 15:00:00,217.53,217.88,216.74,216.99,16096.0,216.4608,216.8091,215.6747,215.9234,16096.0
2025-01-24 15:30:00,216.96,217.07,216.31,217.0,36599.0,215.8936,216.003,215.2468,215.9334,36599.0
2025-01-27 09:30:00,217.88,220.0,217.34,218.94,9276.0,216.8091,218.9186,216.2717,217.8638,9276.0
2025-01-27 10:00:00,219.47,219.59,218.63,219.33,14641.0,218.3912,218.5106,217.5554,218.2519,14641.0
2025-01-27 10:30:00,219.31,219.89,219.18,219.4,4783.0,218.232,218.8092,218.1027,218.3216,4783.0
2025-01-27 11:00:00,219.17,220.0,219.12,219.82,4440.0,218.0927,218.9186,218.043,218.7395,4440.0
2025-01-27 11:30:00,220.04,220.51,219.34,219.53,11289.0,218.9584,219.4261,218.2619,218.4509,11289.0
2025-01-27 12:00:00,219.45,220.55,219.3,220.55,11044.0,218.3713,219.4659,218.2221,219.4659,11044.0
2025-01-27 12:30:00,220.36,220.56,220.01,220.06,11138.0,219.2769,219.4759,218.9286,218.9783,11138.0
2025-01-27 13:00:00,219.7,220.07,219.6,219.8,10375.0,218.6201,218.9883,218.5206,218.7196,10375.0
2025-01-27 13:30:00,219.87,219.97,219.6,219.87,2461.0,218.7893,218.8888,218.5206,218.7893,2461.0
2025-01-27 14:00:00,219.78,220.25,219.71,220.16,6907.0,218.6997,219.1674,218.6301,219.0778,6907.0
2025-01-27 14:30:00,220.16,221.19,220.16,221.19,10460.0,219.0778,220.1028,219.0778,220.1028,10460.0
2025-01-27 15:00:00,221.22,221.4,220.45,220.89,12726.0,220.1326,220.3118,219.3664,219.8043,12726.0
2025-01-27 15:30:00,221.07,221.9,220.5,221.81,56337.0,219.9834,220.8093,219.4162,220.7197,56337.0
2025-01-28 09:30:00,221.06,221.92,220.34,221.2,21951.0,219.9734,220.8292,219.257,220.1127,21951.0
2025-01-28 10:00:00,221.34,222.38,221.29,222.28,3729.0,220.252,221.2869,220.2023,221.1874,3729.0
2025-01-28 10:30:00,222.46,223.51,222.36,223.44,6779.0,221.3665,222.4114,221.267,222.3417,6779.0
2025-01-28 11:00:00,223.26,223.39,221.71,221.88,29791.0,222.1626,222.292,220.6202,220.7894,29791.0
2025-01-28 11:30:00,221.88,222.1,221.63,222.08,12506.0,220.7894,221.0083,220.5406,220.9884,12506.0
2025-01-28 12:00:00,221.88,222.1,221.45,221.64,8432.0,220.7894,221.0083,220.3615,220.5506,8432.0
2025-01-28 12:30:00,221.54,222.35,221.54,222.28,11157.0,220.4511,221.2571,220.4511,221.1874,11157.0
2025-01-28 13:00:00,222.28,222.48,222.07,222.08,6889.0,221.1874,221.3864,220.9785,220.9884,6889.0
2025-01-28 13:30:00,222.03,222.05,221.76,221.89,2661.0,220.9387,220.9586,220.67,220.7993,2661.0
2025-01-28 14:00:00,221.79,222.12,221.4,222.12,19889.0,220.6998,221.0282,220.3118,221.0282,19889.0
2025-01-28 14:30:00,222.12,222.12,221.59,221.92,4808.0,221.0282,221.0282,220.5008,220.8292,4808.0
2025-01-28 15:00:00,222.01,222.22,221.6,221.6,4813.0,220.9188,221.1277,220.5108,220.5108,4813.0
2025-01-28 15:30:00,221.63,221.94,221.0,221.04,33291.0,220.5406,220.8491,219.9137,219.9535,33291.0
2025-01-29 09:30:00,221.8,222.23,218.95,219.84,18520.0,220.7098,221.1377,217.8738,218.7594,18520.0
2025-01-29 10:00:00,219.83,221.74,219.82,221.46,8568.0,218.7495,220.6501,218.7395,220.3715,8568.0
2025-01-29 10:30:00,221.23,222.1,221.23,221.57,3552.0,220.1426,221.0083,220.1426,220.4809,3552.0
2025-01-29 11:00:00,221.28,221.85,221.27,221.52,2089.0,220.1923,220.7595,220.1824,220.4312,2089.0
2025-01-29 11:30:00,221.64,221.77,221.28,221.47,5990.0,220.5506,220.6799,220.1923,220.3814,5990.0
2025-01-29 12:00:00,221.55,222.15,221.44,221.74,8470.0,220.461,221.0581,220.3516,220.6501,8470.0
2025-01-29 12:30:00,221.69,221.98,221.32,221.87,10968.0,220.6003,220.8889,220.2321,220.7794,10968.0
2025-01-29 13:00:00,221.91,222.1,221.45,221.76,5268.0,220.8192,221.0083,220.3615,220.67,5268.0
2025-01-29 13:30:00,221.89,222.05,221.61,221.62,5213.0,220.7993,220.9586,220.5207,220.5307,5213.0
2025-01-29 14:00:00,221.52,221.52,219.48,219.76,9910.0,220.4312,220.4312,218.4012,218.6798,9910.0
2025-01-29 14:30:00,219.98,220.83,219.98,220.65,10711.0,218.8987,219.7446,218.8987,219.5654,10711.0
2025-01-29 15:00:00,220.65,221.18,220.14,220.89,15740.0,219.5654,220.0928,219.0579,219.8043,15740.0
2025-01-29 15:30:00,220.83,220.99,220.2,220.27,32577.0,219.7446,219.9038,219.1177,219.1873,32577.0
2025-01-30 09:30:00,221.84,223.59,221.84,223.28,7341.0,220.7496,222.491,220.7496,222.1825,7341.0
2025-01-30 10:00:00,223.36,224.19,222.92,223.34,19492.0,222.2621,223.088,221.8243,222.2422,19492.0
2025-01-30 10:30:00,223.1,223.52,222.2,222.73,7522.0,222.0034,222.4213,221.1078,221.6352,7522.0
2025-01-30 11:00:00,222.78,223.33,222.78,223.33,7132.0,221.685,222.2323,221.685,222.2323,7132.0
2025-01-30 11:30:00,223.27,223.66,223.18,223.4,3868.0,222.1726,222.5606,222.083,222.3019,3868.0
2025-01-30 12:00:00,223.45,223.64,222.78,223.12,4763.0,222.3517,222.5407,221.685,222.0233,4763.0
2025-01-30 12:30:00,222.72,223.13,222.45,223.13,5131.0,221.6253,222.0332,221.3566,222.0332,5131.0
2025-01-30 13:00:00,223.12,223.29,222.88,222.98,5225.0,222.0233,222.1925,221.7845,221.884,5225.0
2025-01-30 13:30:00,222.91,223.41,222.91,223.01,6251.0,221.8143,222.3119,221.8143,221.9138,6251.0
2025-01-30 14:00:00,222.85,222.98,222.17,222.61,4642.0,221.7546,221.884,221.078,221.5158,4642.0
2025-01-30 14:30:00,222.46,222.46,221.99,222.28,5500.0,221.3665,221.3665,220.8989,221.1874,5500.0
2025-01-30 15:00:00,222.24,222.78,222.23,222.71,4876.0,221.1476,221.685,221.1377,221.6153,4876.0
2025-01-30 15:30:00,222.64,223.06,220.58,221.68,42732.0,221.5457,221.9636,219.4958,220.5904,42732.0
2025-01-31 09:30:00,219.79,222.09,218.94,221.45,26801.0,218.7097,220.9984,217.8638,220.3615,26801.0
2025-01-31 10:00:00,221.45,223.61,221.09,223.1,9468.0,220.3615,222.5109,220.0033,222.0034,9468.0
2025-01-31 10:30:00,223.33,223.67,222.87,223.56,14811.0,222.2323,222.5706,221.7745,222.4611,14811.0
2025-01-31 11:00:00,223.72,224.3,223.45,223.71,29942.0,222.6203,223.1975,222.3517,222.6104,29942.0
2025-01-31 11:30:00,223.71,224.17,223.71,224.06,11346.0,222.6104,223.0681,222.6104,222.9587,11346.0
2025-01-31 12:00:00,223.94,224.8,223.92,224.8,9826.0,222.8393,223.695,222.8194,223.695,9826.0
2025-01-31 12:30:00,224.66,224.7,224.12,224.31,15754.0,223.5557,223.5955,223.0184,223.2074,15754.0
2025-01-31 13:00:00,224.29,224.52,223.26,223.5,10961.0,223.1875,223.4164,222.1626,222.4014,10961.0
2025-01-31 13:30:00,223.46,224.03,222.71,223.1,22491.0,222.3616,222.9288,221.6153,222.0034,22491.0
2025-01-31 14:00:00,223.02,223.09,222.3,222.89,13207.0,221.9238,221.9934,221.2073,221.7944,13207.0
2025-01-31 14:30:00,223.0,223.32,222.51,222.67,10092.0,221.9039,222.2223,221.4163,221.5755,10092.0
2025-01-31 15:00:00,222.55,222.9,222.12,222.12,19179.0,221.4561,221.8044,221.0282,221.0282,19179.0
2025-01-31 15:30:00,222.2,222.22,220.65,220.7,52300.0,221.1078,221.1277,219.5654,219.6152,52300.0
2025-02-03 09:30:00,218.38,218.61,215.83,216.22,14157.0,217.3066,217.5355,214.7691,215.1572,14157.0
2025-02-03 10:00:00,216.18,219.58,216.17,219.49,13868.0,215.1174,218.5007,215.1075,218.4111,13868.0
2025-02-03 10:30:00,219.32,219.44,218.13,218.77,15773.0,218.242,218.3614,217.0578,217.6947,15773.0
2025-02-03 11:00:00,218.85,219.4,218.69,219.01,18157.0,217.7743,218.3216,217.6151,217.9335,18157.0
2025-02-03 11:30:00,218.91,219.42,218.74,219.01,12522.0,217.834,218.3415,217.6648,217.9335,12522.0
2025-02-03 12:00:00,218.83,219.36,218.71,219.06,11858.0,217.7544,218.2818,217.635,217.9833,11858.0
2025-02-03 12:30:00,218.99,219.06,218.43,218.62,8175.0,217.9136,217.9833,217.3564,217.5454,8175.0
2025-02-03 13:00:00,218.4,219.0,218.27,218.74,5709.0,217.3265,217.9235,217.1971,217.6648,5709.0
2025-02-03 13:30:00,218.82,219.31,218.81,219.08,7849.0,217.7444,218.232,217.7345,218.0032,7849.0
2025-02-03 14:00:00,218.97,219.26,218.76,219.08,8771.0,217.8937,218.1823,217.6847,218.0032,8771.0
2025-02-03 14:30:00,219.21,219.62,219.04,219.3,15406.0,218.1325,218.5405,217.9634,218.2221,15406.0
2025-02-03 15:00:00,219.3,219.37,218.8,218.83,7104.0,218.2221,218.2917,217.7245,217.7544,7104.0
2025-02-03 15:30:00,218.65,219.11,218.06,218.25,54789.0,217.5753,218.033,216.9882,217.1772,54789.0
2025-02-04 09:30:00,216.58,217.68,214.22,216.57,51184.0,215.5154,216.61,213.167,215.5055,51184.0
2025-02-04 10:00:00,216.57,217.86,216.48,216.91,18799.0,215.5055,216.7892,215.4159,215.8438,18799.0
2025-02-04 10:30:00,216.58,217.2,215.99,217.2,16812.0,215.5154,216.1324,214.9283,216.1324,16812.0
2025-02-04 11:00:00,217.2,217.78,217.14,217.47,15523.0,216.1324,216.7095,216.0727,216.4011,15523.0
2025-02-04 11:30:00,217.56,217.65,217.18,217.45,18701.0,216.4906,216.5802,216.1125,216.3812,18701.0
2025-02-04 12:00:00,217.45,217.75,217.11,217.5,13917.0,216.3812,216.6797,216.0428,216.4309,13917.0
2025-02-04 12:30:00,217.38,217.38,217.01,217.18,7062.0,216.3115,216.3115,215.9433,216.1125,7062.0
2025-02-04 13:00:00,217.18,217.85,216.88,217.41,11522.0,216.1125,216.7792,215.814,216.3414,11522.0
2025-02-04 13:30:00,217.41,217.59,217.04,217.04,9620.0,216.3414,216.5205,215.9732,215.9732,9620.0
2025-02-04 14:00:00,217.11,218.41,217.1,218.41,11342.0,216.0428,217.3364,216.0329,217.3364,11342.0
2025-02-04 14:30:00,218.36,219.09,218.17,218.69,10568.0,217.2867,218.0131,217.0976,217.6151,10568.0
2025-02-04 15:00:00,218.8,219.31,218.52,218.52,14848.0,217.7245,218.232,217.4459,217.4459,14848.0
2025-02-04 15:30:00,218.75,219.89,218.56,219.39,62766.0,217.6748,218.8092,217.4857,218.3116,62766.0
2025-02-05 09:30:00,220.89,221.73,218.66,219.26,15729.0,219.8043,220.6401,217.5852,218.1823,15729.0
2025-02-05 10:00:00,219.25,220.57,218.36,219.56,120866.0,218.1723,219.4858,217.2867,218.4808,120866.0
2025-02-05 10:30:00,219.72,219.96,218.89,219.41,18997.0,218.64,218.8788,217.8141,218.3315,18997.0
2025-02-05 11:00:00,218.99,219.78,218.89,219.23,79652.0,217.9136,218.6997,217.8141,218.1524,79652.0
2025-02-05 11:30:00,219.23,220.27,218.94,219.64,32313.0,218.1524,219.1873,217.8638,218.5604,32313.0
2025-02-05 12:00:00,220.13,220.61,219.73,219.78,4225.0,219.048,219.5256,218.65,218.6997,4225.0
2025-02-05 12:30:00,220.02,220.03,219.35,219.54,14254.0,218.9385,218.9485,218.2718,218.4609,14254.0
2025-02-05 13:00:00,219.42,219.84,219.17,219.49,11594.0,218.3415,218.7594,218.0927,218.4111,11594.0
2025-02-05 13:30:00,219.5,220.61,219.49,220.61,18325.0,218.4211,219.5256,218.4111,219.5256,18325.0
2025-02-05 14:00:00,220.61,220.61,219.68,219.83,12136.0,219.5256,219.5256,218.6002,218.7495,12136.0
2025-02-05 14:30:00,219.88,220.24,219.42,219.72,20130.0,218.7992,219.1575,218.3415,218.64,20130.0
2025-02-05 15:00:00,219.8,220.18,219.59,219.83,31009.0,218.7196,219.0977,218.5106,218.7495,31009.0
2025-02-05 15:30:00,219.84,221.2,219.82,220.81,118873.0,218.7594,220.1127,218.7395,219.7247,118873.0
2025-02-06 09:30:00,221.46,227.23,216.98,225.58,271055.0,220.3715,226.1131,215.9135,224.4712,271055.0
2025-02-06 10:00:00,226.41,227.01,222.35,225.74,123548.0,225.2971,225.8942,221.2571,224.6304,123548.0
2025-02-06 10:30:00,225.92,226.4,222.93,222.99,58579.0,224.8095,225.2872,221.8342,221.8939,58579.0
2025-02-06 11:00:00,223.03,226.15,223.03,225.52,25512.0,221.9337,225.0384,221.9337,224.4115,25512.0
2025-02-06 11:30:00,225.42,227.07,225.26,225.81,36222.0,224.312,225.9539,224.1528,224.7001,36222.0
2025-02-06 12:00:00,226.0,227.38,225.43,226.23,20547.0,224.8891,226.2624,224.3219,225.118,20547.0
2025-02-06 12:30:00,226.24,226.85,225.99,226.66,11376.0,225.128,225.735,224.8792,225.5459,11376.0
2025-02-06 13:00:00,226.66,226.66,223.86,224.92,21032.0,225.5459,225.5459,222.7597,223.8144,21032.0
2025-02-06 13:30:00,224.95,225.4,224.49,224.9,28305.0,223.8443,224.2921,223.3866,223.7945,28305.0
2025-02-06 14:00:00,224.91,224.91,223.04,223.12,14052.0,223.8045,223.8045,221.9437,222.0233,14052.0
2025-02-06 14:30:00,223.37,223.65,222.7,223.33,16885.0,222.2721,222.5507,221.6054,222.2323,16885.0
2025-02-06 15:00:00,223.41,224.31,223.07,224.25,34170.0,222.3119,223.2074,221.9735,223.1477,34170.0
2025-02-06 15:30:00,224.27,225.53,223.77,225.23,127210.0,223.1676,224.4215,222.6701,224.1229,127210.0
2025-02-07 09:30:00,225.73,226.32,223.85,226.32,16064.0,224.6205,225.2076,222.7497,225.2076,16064.0
2025-02-07 10:00:00,225.58,226.48,224.62,225.35,44505.0,224.4712,225.3668,223.5159,224.2423,44505.0
2025-02-07 10:30:00,225.35,225.35,220.79,221.54,32682.0,224.2423,224.2423,219.7048,220.4511,32682.0
2025-02-07 11:00:00,221.61,222.79,221.43,221.49,8551.0,220.5207,221.6949,220.3416,220.4013,8551.0
2025-02-07 11:30:00,221.78,223.04,221.57,222.78,8770.0,220.6899,221.9437,220.4809,221.685,8770.0
2025-02-07 12:00:00,222.42,223.15,221.82,222.01,14557.0,221.3267,222.0531,220.7297,220.9188,14557.0
2025-02-07 12:30:00,222.06,222.82,221.74,222.58,8890.0,220.9685,221.7248,220.6501,221.486,8890.0
2025-02-07 13:00:00,222.38,222.83,222.19,222.71,7866.0,221.2869,221.7347,221.0979,221.6153,7866.0
2025-02-07 13:30:00,222.72,222.78,221.53,221.74,8203.0,221.6253,221.685,220.4411,220.6501,8203.0
2025-02-07 14:00:00,221.62,222.32,221.51,221.53,8313.0,220.5307,221.2272,220.4212,220.4411,8313.0
2025-02-07 14:30:00,221.74,222.49,221.7,221.99,9148.0,220.6501,221.3964,220.6103,220.8989,9148.0
2025-02-07 15:00:00,221.78,222.51,221.58,222.03,20953.0,220.6899,221.4163,220.4909,220.9387,20953.0
2025-02-07 15:30:00,222.02,223.27,221.83,223.2,79779.0,220.9287,222.1726,220.7396,222.1029,79779.0
2025-02-10 09:30:00,224.21,224.21,222.08,222.97,19757.0,223.1079,223.1079,220.9884,221.874,19757.0
2025-02-10 10:00:00,222.82,222.98,221.7,221.94,12445.0,221.7248,221.884,220.6103,220.8491,12445.0
2025-02-10 10:30:00,221.94,223.66,221.93,223.04,9781.0,220.8491,222.5606,220.8391,221.9437,9781.0
2025-02-10 11:00:00,222.96,223.24,222.35,222.49,10923.0,221.8641,222.1427,221.2571,221.3964,10923.0
2025-02-10 11:30:00,222.66,223.71,222.5,223.47,6597.0,221.5656,222.6104,221.4063,222.3716,6597.0
2025-02-10 12:00:00,223.6,223.78,223.17,223.54,7227.0,222.5009,222.6801,222.0731,222.4412,7227.0
2025-02-10 12:30:00,223.55,223.98,223.2,223.44,5528.0,222.4512,222.8791,222.1029,222.3417,5528.0
2025-02-10 13:00:00,223.46,223.93,223.39,223.6,3918.0,222.3616,222.8293,222.292,222.5009,3918.0
2025-02-10 13:30:00,223.63,223.64,223.24,223.38,4786.0,222.5308,222.5407,222.1427,222.282,4786.0
2025-02-10 14:00:00,223.38,224.29,223.38,224.16,8851.0,222.282,223.1875,222.282,223.0582,8851.0
2025-02-10 14:30:00,224.18,224.54,223.92,224.37,7312.0,223.0781,223.4363,222.8194,223.2672,7312.0
2025-02-10 15:00:00,224.36,224.36,223.76,224.17,11324.0,223.2572,223.2572,222.6602,223.0681,11324.0
2025-02-10 15:30:00,224.15,224.85,224.01,224.35,51559.0,223.0482,223.7448,222.9089,223.2473,51559.0
2025-02-11 09:30:00,223.28,223.5,221.52,223.0,7171.0,222.1825,222.4014,220.4312,221.9039,7171.0
2025-02-11 10:00:00,223.47,223.47,223.01,223.11,4501.0,222.3716,222.3716,221.9138,222.0133,4501.0
2025-02-11 10:30:00,222.77,223.2,222.51,223.03,4213.0,221.675,222.1029,221.4163,221.9337,4213.0
2025-02-11 11:00:00,223.03,223.51,222.72,223.45,7919.0,221.9337,222.4114,221.6253,222.3517,7919.0
2025-02-11 11:30:00,223.44,223.49,222.72,222.76,6932.0,222.3417,222.3915,221.6253,221.6651,6932.0
2025-02-11 12:00:00,222.76,222.93,222.17,222.23,5982.0,221.6651,221.8342,221.078,221.1377,5982.0
2025-02-11 12:30:00,222.23,222.46,222.01,222.01,6145.0,221.1377,221.3665,220.9188,220.9188,6145.0
2025-02-11 13:00:00,222.17,222.17,221.81,221.93,3105.0,221.078,221.078,220.7197,220.8391,3105.0
2025-02-11 13:30:00,221.93,222.28,221.77,222.09,4806.0,220.8391,221.1874,220.6799,220.9984,4806.0
2025-02-11 14:00:00,222.23,222.8,221.93,222.76,3830.0,221.1377,221.7049,220.8391,221.6651,3830.0
2025-02-11 14:30:00,222.76,222.94,222.51,222.7,5752.0,221.6651,221.8442,221.4163,221.6054,5752.0
2025-02-11 15:00:00,222.76,223.14,222.56,223.08,7516.0,221.6651,222.0432,221.466,221.9835,7516.0
2025-02-11 15:30:00,223.19,223.55,223.11,223.46,25295.0,222.093,222.4512,222.0133,222.3616,25295.0
2025-02-12 09:30:00,220.76,220.99,218.45,218.84,6141.0,219.6749,219.9038,217.3763,217.7643,6141.0
2025-02-12 10:00:00,218.43,220.1,218.28,220.06,5680.0,217.3564,219.0181,217.2071,218.9783,5680.0
2025-02-12 10:30:00,220.37,221.37,220.31,220.8,5878.0,219.2868,220.2819,219.2271,219.7147,5878.0
2025-02-12 11:00:00,220.62,220.79,220.0,220.28,2774.0,219.5356,219.7048,218.9186,219.1973,2774.0
2025-02-12 11:30:00,220.3,221.22,220.02,221.14,4017.0,219.2172,220.1326,218.9385,220.053,4017.0
2025-02-12 12:00:00,221.28,221.54,221.18,221.38,2029.0,220.1923,220.4511,220.0928,220.2918,2029.0
2025-02-12 12:30:00,221.31,221.52,221.05,221.3,1933.0,220.2222,220.4312,219.9635,220.2122,1933.0
2025-02-12 13:00:00,221.19,221.21,220.3,220.78,3902.0,220.1028,220.1227,219.2172,219.6948,3902.0
2025-02-12 13:30:00,220.62,221.29,220.25,221.28,1867.0,219.5356,220.2023,219.1674,220.1923,1867.0
2025-02-12 14:00:00,220.51,220.51,219.44,219.87,9253.0,219.4261,219.4261,218.3614,218.7893,9253.0
2025-02-12 14:30:00,219.87,220.4,219.87,220.03,3130.0,218.7893,219.3167,218.7893,218.9485,3130.0
2025-02-12 15:00:00,220.03,220.25,219.91,219.99,8515.0,218.9485,219.1674,218.8291,218.9087,8515.0
2025-02-12 15:30:00,219.92,220.11,218.62,219.22,58383.0,218.839,219.0281,217.5454,218.1425,58383.0
2025-02-13 09:30:00,219.22,220.03,216.52,217.71,5960.0,218.1425,218.9485,215.4557,216.6399,5960.0
2025-02-13 10:00:00,217.71,218.98,217.27,218.98,10131.0,216.6399,217.9036,216.2021,217.9036,10131.0
2025-02-13 10:30:00,218.92,219.79,218.63,219.79,4860.0,217.8439,218.7097,217.5554,218.7097,4860.0
2025-02-13 11:00:00,219.59,220.26,219.57,219.77,12174.0,218.5106,219.1774,218.4907,218.6898,12174.0
2025-02-13 11:30:00,219.84,219.84,219.21,219.39,2501.0,218.7594,218.7594,218.1325,218.3116,2501.0
2025-02-13 12:00:00,219.12,219.28,218.75,218.84,3404.0,218.043,218.2022,217.6748,217.7643,3404.0
2025-02-13 12:30:00,218.82,219.16,218.71,218.98,4553.0,217.7444,218.0828,217.635,217.9036,4553.0
2025-02-13 13:00:00,218.95,219.24,218.5,218.5,7882.0,217.8738,218.1624,217.426,217.426,7882.0
2025-02-13 13:30:00,218.47,219.38,218.44,219.03,5016.0,217.3962,218.3017,217.3663,217.9534,5016.0
2025-02-13 14:00:00,219.14,219.51,218.13,218.84,18412.0,218.0629,218.431,217.0578,217.7643,18412.0
2025-02-13 14:30:00,219.0,219.32,218.69,219.18,8520.0,217.9235,218.242,217.6151,218.1027,8520.0
2025-02-13 15:00:00,219.18,219.86,219.15,219.76,6202.0,218.1027,218.7793,218.0728,218.6798,6202.0
2025-02-13 15:30:00,219.83,220.19,219.18,219.23,34482.0,218.7495,219.1077,218.1027,218.1524,34482.0
2025-02-14 09:30:00,220.49,221.8,219.44,220.5,6729.0,219.4062,220.7098,218.3614,219.4162,6729.0
2025-02-14 10:00:00,220.23,221.68,220.21,220.51,11276.0,219.1475,220.5904,219.1276,219.4261,11276.0
2025-02-14 10:30:00,220.0,220.83,220.0,220.2,5411.0,218.9186,219.7446,218.9186,219.1177,5411.0
2025-02-14 11:00:00,220.37,220.69,219.41,219.41,3660.0,219.2868,219.6052,218.3315,218.3315,3660.0
2025-02-14 11:30:00,219.75,219.79,219.1,219.52,7832.0,218.6699,218.7097,218.0231,218.441,7832.0
2025-02-14 12:00:00,219.61,219.61,219.18,219.18,1748.0,218.5306,218.5306,218.1027,218.1027,1748.0
2025-02-14 12:30:00,219.19,219.51,219.19,219.26,4508.0,218.1126,218.431,218.1126,218.1823,4508.0
2025-02-14 13:00:00,219.44,220.29,219.24,220.02,2727.0,218.3614,219.2072,218.1624,218.9385,2727.0
2025-02-14 13:30:00,220.04,220.27,219.73,220.09,4586.0,218.9584,219.1873,218.65,219.0082,4586.0
2025-02-14 14:00:00,219.95,220.54,219.79,220.07,7922.0,218.8689,219.456,218.7097,218.9883,7922.0
2025-02-14 14:30:00,220.03,220.1,219.68,219.85,4558.0,218.9485,219.0181,218.6002,218.7694,4558.0
2025-02-14 15:00:00,219.94,219.95,219.21,219.34,8743.0,218.8589,218.8689,218.1325,218.2619,8743.0
2025-02-14 15:30:00,219.23,219.84,218.91,219.41,36990.0,218.1524,218.7594,217.834,218.3315,36990.0
2025-02-18 09:30:00,217.0,218.99,214.81,216.41,18453.0,215.9334,217.9136,213.7541,215.3463,18453.0
2025-02-18 10:00:00,215.72,217.48,215.72,217.48,5715.0,214.6597,216.411,214.6597,216.411,5715.0
2025-02-18 10:30:00,218.2,219.0,218.05,219.0,2304.0,217.1275,217.9235,216.9782,217.9235,2304.0
2025-02-18 11:00:00,218.68,219.08,218.05,218.19,8047.0,217.6051,218.0032,216.9782,217.1175,8047.0
2025-02-18 11:30:00,218.23,218.32,217.97,218.05,1818.0,217.1573,217.2469,216.8986,216.9782,1818.0
2025-02-18 12:00:00,218.0,218.77,218.0,218.77,3485.0,216.9285,217.6947,216.9285,217.6947,3485.0
2025-02-18 12:30:00,218.73,218.82,218.33,218.4,2605.0,217.6549,217.7444,217.2568,217.3265,2605.0
2025-02-18 13:00:00,218.41,218.48,217.96,218.27,5652.0,217.3364,217.4061,216.8887,217.1971,5652.0
2025-02-18 13:30:00,218.3,219.22,218.04,218.68,12910.0,217.227,218.1425,216.9683,217.6051,12910.0
2025-02-18 14:00:00,218.9,219.23,218.8,219.11,5103.0,217.824,218.1524,217.7245,218.033,5103.0
2025-02-18 14:30:00,219.28,219.53,219.16,219.34,5314.0,218.2022,218.4509,218.0828,218.2619,5314.0
2025-02-18 15:00:00,219.43,219.97,219.04,219.81,12307.0,218.3514,218.8888,217.9634,218.7296,12307.0
2025-02-18 15:30:00,219.79,220.29,219.42,219.74,31754.0,218.7097,219.2072,218.3415,218.6599,31754.0
2025-02-19 09:30:00,218.72,220.08,217.68,218.97,8003.0,217.6449,218.9982,216.61,217.8937,8003.0
2025-02-19 10:00:00,218.53,219.93,218.52,219.56,5705.0,217.4559,218.849,217.4459,218.4808,5705.0
2025-02-19 10:30:00,219.77,220.84,219.76,220.56,5894.0,218.6898,219.7545,218.6798,219.4759,5894.0
2025-02-19 11:00:00,220.34,220.71,220.12,220.13,5263.0,219.257,219.6251,219.038,219.048,5263.0
2025-02-19 11:30:00,220.04,220.37,219.78,219.84,4038.0,218.9584,219.2868,218.6997,218.7594,4038.0
2025-02-19 12:00:00,219.82,219.83,219.58,219.65,3270.0,218.7395,218.7495,218.5007,218.5704,3270.0
2025-02-19 12:30:00,219.65,219.82,219.64,219.8,2572.0,218.5704,218.7395,218.5604,218.7196,2572.0
2025-02-19 13:00:00,219.52,220.45,219.51,220.31,4553.0,218.441,219.3664,218.431,219.2271,4553.0
2025-02-19 13:30:00,220.38,220.38,220.17,220.17,1433.0,219.2968,219.2968,219.0878,219.0878,1433.0
2025-02-19 14:00:00,220.08,220.71,219.87,220.47,4025.0,218.9982,219.6251,218.7893,219.3863,4025.0
2025-02-19 14:30:00,220.62,220.66,220.35,220.51,5334.0,219.5356,219.5754,219.2669,219.4261,5334.0
2025-02-19 15:00:00,220.55,221.42,220.54,221.38,6322.0,219.4659,220.3317,219.456,220.2918,6322.0
2025-02-19 15:30:00,221.44,222.28,221.24,221.44,33675.0,220.3516,221.1874,220.1525,220.3516,33675.0
2025-02-20 09:30:00,220.64,221.2,219.82,220.57,8143.0,220.1223,220.681,219.3042,220.0525,8143.0
2025-02-20 10:00:00,220.7,221.12,219.95,220.7,3298.0,220.1822,220.6012,219.4339,220.1822,3298.0
2025-02-20 10:30:00,220.98,221.27,220.8,221.05,3326.0,220.4615,220.7508,220.2819,220.5313,3326.0
2025-02-20 11:00:00,221.14,221.33,220.73,221.1,4300.0,220.6211,220.8107,220.2121,220.5812,4300.0
2025-02-20 11:30:00,220.85,220.85,220.3,220.38,4495.0,220.3318,220.3318,219.7831,219.8629,4495.0
2025-02-20 12:00:00,220.41,220.91,220.32,220.91,3778.0,219.8928,220.3917,219.8031,220.3917,3778.0
2025-02-20 12:30:00,220.77,221.11,220.55,220.59,4776.0,220.252,220.5912,220.0325,220.0724,4776.0
2025-02-20 13:00:00,220.46,220.46,219.58,219.84,2188.0,219.9427,219.9427,219.0648,219.3242,2188.0
2025-02-20 13:30:00,219.78,220.22,219.77,220.15,3366.0,219.2643,219.7033,219.2543,219.6334,3366.0
2025-02-20 14:00:00,220.03,220.68,220.0,220.63,6608.0,219.5137,220.1622,219.4838,220.1123,6608.0
2025-02-20 14:30:00,220.48,220.89,220.27,220.88,3274.0,219.9627,220.3717,219.7532,220.3617,3274.0
2025-02-20 15:00:00,220.85,220.85,219.92,220.02,6192.0,220.3318,220.3318,219.404,219.5038,6192.0
2025-02-20 15:30:00,220.1,221.22,220.1,220.8,33017.0,219.5836,220.7009,219.5836,220.2819,33017.0
2025-02-21 09:30:00,219.81,219.91,218.61,219.78,22662.0,219.2942,219.394,218.0971,219.2643,22662.0
2025-02-21 10:00:00,219.86,220.47,219.34,220.47,11696.0,219.3441,219.9527,218.8254,219.9527,11696.0
2025-02-21 10:30:00,220.24,221.01,220.23,220.69,3769.0,219.7232,220.4914,219.7133,220.1722,3769.0
2025-02-21 11:00:00,220.74,220.75,220.36,220.5,9080.0,220.2221,220.232,219.843,219.9826,9080.0
2025-02-21 11:30:00,220.5,220.63,219.86,219.86,1996.0,219.9826,220.1123,219.3441,219.3441,1996.0
2025-02-21 12:00:00,220.15,220.35,219.89,219.91,5328.0,219.6334,219.833,219.3741,219.394,5328.0
2025-02-21 12:30:00,219.76,220.04,218.39,218.46,10337.0,219.2444,219.5237,217.8776,217.9474,10337.0
2025-02-21 13:00:00,218.78,219.03,218.3,218.45,4037.0,218.2667,218.5161,217.7878,217.9374,4037.0
2025-02-21 13:30:00,218.28,218.66,218.24,218.34,2134.0,217.7678,218.1469,217.7279,217.8277,2134.0
2025-02-21 14:00:00,218.33,219.01,218.3,218.86,3383.0,217.8177,218.4961,217.7878,218.3465,3383.0
2025-02-21 14:30:00,218.87,219.49,218.61,219.41,10845.0,218.3565,218.975,218.0971,218.8952,10845.0
2025-02-21 15:00:00,219.38,219.55,219.14,219.48,5529.0,218.8653,219.0349,218.6258,218.965,5529.0
2025-02-21 15:30:00,219.68,220.61,219.6,220.57,33971.0,219.1646,220.0924,219.0847,220.0525,33971.0
2025-02-24 09:30:00,220.19,221.37,218.95,221.37,9472.0,219.6734,220.8506,218.4363,220.8506,9472.0
2025-02-24 10:00:00,221.37,223.09,220.79,223.09,3995.0,220.8506,222.5666,220.2719,222.5666,3995.0
2025-02-24 10:30:00,223.09,224.48,223.09,224.4,12332.0,222.5666,223.9533,222.5666,223.8735,12332.0
2025-02-24 11:00:00,224.0,224.31,223.55,223.85,4655.0,223.4744,223.7837,223.0255,223.3248,4655.0
2025-02-24 11:30:00,223.85,224.27,223.68,224.22,4249.0,223.3248,223.7438,223.1552,223.6939,4249.0
2025-02-24 12:00:00,224.27,224.52,223.33,224.12,9185.0,223.7438,223.9932,222.806,223.5941,9185.0
2025-02-24 12:30:00,224.12,224.65,224.01,224.5,7840.0,223.5941,224.1229,223.4844,223.9732,7840.0
2025-02-24 13:00:00,224.27,224.49,223.76,224.03,4102.0,223.7438,223.9633,223.235,223.5043,4102.0
2025-02-24 13:30:00,224.01,224.46,223.92,224.11,5290.0,223.4844,223.9333,223.3946,223.5842,5290.0
2025-02-24 14:00:00,224.14,224.72,224.13,224.7,4137.0,223.6141,224.1927,223.6041,224.1728,4137.0
2025-02-24 14:30:00,224.63,224.7,224.02,224.29,5749.0,224.1029,224.1728,223.4944,223.7637,5749.0
2025-02-24 15:00:00,224.38,224.5,223.43,223.53,11156.0,223.8535,223.9732,222.9058,223.0055,11156.0
2025-02-24 15:30:00,223.59,223.87,223.17,223.7,42695.0,223.0654,223.3447,222.6464,223.1751,42695.0
2025-02-25 09:30:00,223.36,225.31,223.36,224.41,16080.0,222.8359,224.7813,222.8359,223.8835,16080.0
2025-02-25 10:00:00,224.2,225.66,224.2,225.5,5931.0,223.6739,225.1305,223.6739,224.9709,5931.0
2025-02-25 10:30:00,225.73,225.79,224.72,225.69,4762.0,225.2004,225.2602,224.1927,225.1605,4762.0
2025-02-25 11:00:00,225.33,225.55,223.92,224.02,10970.0,224.8013,225.0208,223.3946,223.4944,10970.0
2025-02-25 11:30:00,223.72,223.75,223.23,223.57,7372.0,223.1951,223.225,222.7062,223.0454,7372.0
2025-02-25 12:00:00,223.58,223.84,223.38,223.73,4314.0,223.0554,223.3148,222.8559,223.2051,4314.0
2025-02-25 12:30:00,223.73,224.13,223.5,223.51,11264.0,223.2051,223.6041,222.9756,222.9856,11264.0
2025-02-25 13:00:00,223.58,223.8,223.3,223.64,6139.0,223.0554,223.2749,222.7761,223.1153,6139.0
2025-02-25 13:30:00,223.53,224.21,223.41,224.21,10053.0,223.0055,223.6839,222.8858,223.6839,10053.0
2025-02-25 14:00:00,224.21,224.21,223.83,223.83,8994.0,223.6839,223.6839,223.3048,223.3048,8994.0
2025-02-25 14:30:00,223.83,225.0,223.83,224.78,26799.0,223.3048,224.4721,223.3048,224.2526,26799.0
2025-02-25 15:00:00,224.76,224.77,223.43,223.73,20253.0,224.2326,224.2426,222.9058,223.2051,20253.0
2025-02-25 15:30:00,223.52,224.15,222.32,223.79,60559.0,222.9955,223.6241,221.7984,223.2649,60559.0
2025-02-26 09:30:00,223.44,223.94,221.78,223.69,10137.0,222.9157,223.4146,221.2596,223.1651,10137.0
2025-02-26 10:00:00,223.64,225.33,223.64,225.33,4554.0,223.1153,224.8013,223.1153,224.8013,4554.0
2025-02-26 10:30:00,225.38,225.77,224.92,225.53,7024.0,224.8512,225.2403,224.3923,225.0008,7024.0
2025-02-26 11:00:00,225.69,226.37,225.39,226.09,8483.0,225.1605,225.8389,224.8612,225.5595,8483.0
2025-02-26 11:30:00,226.0,226.0,224.87,225.24,11183.0,225.4697,225.4697,224.3424,224.7115,11183.0
2025-02-26 12:00:00,224.9,225.3,224.82,224.86,6149.0,224.3723,224.7714,224.2925,224.3324,6149.0
2025-02-26 12:30:00,225.03,225.24,223.72,223.73,5568.0,224.502,224.7115,223.1951,223.2051,5568.0
2025-02-26 13:00:00,223.86,224.13,223.76,223.78,3249.0,223.3347,223.6041,223.235,223.2549,3249.0
2025-02-26 13:30:00,223.93,223.93,223.49,223.53,5223.0,223.4046,223.4046,222.9656,223.0055,5223.0
2025-02-26 14:00:00,223.52,223.77,223.22,223.72,5128.0,222.9955,223.245,222.6962,223.1951,5128.0
2025-02-26 14:30:00,223.78,224.41,223.54,223.73,12142.0,223.2549,223.8835,223.0155,223.2051,12142.0
2025-02-26 15:00:00,223.73,223.73,222.76,222.92,11498.0,223.2051,223.2051,222.2373,222.397,11498.0
2025-02-26 15:30:00,222.92,223.65,222.87,223.05,33757.0,222.397,223.1252,222.3471,222.5266,33757.0
2025-02-27 09:30:00,221.29,222.11,220.07,221.98,8625.0,220.7708,221.5889,219.5536,221.4592,8625.0
2025-02-27 10:00:00,222.45,222.5,221.07,221.61,3315.0,221.9281,221.9779,220.5513,221.09,3315.0
2025-02-27 10:30:00,221.59,221.61,220.3,220.73,12179.0,221.0701,221.09,219.7831,220.2121,12179.0
2025-02-27 11:00:00,220.47,221.88,220.47,221.38,3855.0,219.9527,221.3594,219.9527,220.8606,3855.0
2025-02-27 11:30:00,221.14,221.76,220.76,220.77,5423.0,220.6211,221.2397,220.242,220.252,5423.0
2025-02-27 12:00:00,220.85,221.13,220.15,221.0,5776.0,220.3318,220.6112,219.6334,220.4815,5776.0
2025-02-27 12:30:00,221.25,221.3,220.83,220.95,4781.0,220.7309,220.7808,220.3119,220.4316,4781.0
2025-02-27 13:00:00,221.18,221.65,221.17,221.46,9134.0,220.661,221.1299,220.6511,220.9404,9134.0
2025-02-27 13:30:00,221.34,221.79,221.2,221.46,5780.0,220.8207,221.2696,220.681,220.9404,5780.0
2025-02-27 14:00:00,221.39,221.75,221.26,221.42,4005.0,220.8705,221.2297,220.7408,220.9005,4005.0
2025-02-27 14:30:00,221.05,221.22,220.75,221.16,6091.0,220.5313,220.7009,220.232,220.6411,6091.0
2025-02-27 15:00:00,221.05,221.05,220.36,220.5,5861.0,220.5313,220.5313,219.843,219.9826,5861.0
2025-02-27 15:30:00,220.21,220.52,219.62,220.12,30868.0,219.6933,220.0026,219.1047,219.6035,30868.0
2025-02-28 09:30:00,221.0,222.68,219.55,220.46,23343.0,220.4815,222.1575,219.0349,219.9427,23343.0
2025-02-28 10:00:00,220.46,220.91,219.57,219.96,3408.0,219.9427,220.3917,219.0548,219.4439,3408.0
2025-02-28 10:30:00,219.96,220.57,219.23,219.57,11331.0,219.4439,220.0525,218.7156,219.0548,11331.0
2025-02-28 11:00:00,219.41,219.81,219.14,219.19,4504.0,218.8952,219.2942,218.6258,218.6757,4504.0
2025-02-28 11:30:00,219.18,219.24,217.61,217.61,37428.0,218.6657,218.7256,217.0994,217.0994,37428.0
2025-02-28 12:00:00,217.52,217.6,216.78,216.99,16807.0,217.0096,217.0894,216.2714,216.4809,16807.0
2025-02-28 12:30:00,216.75,217.06,216.3,216.62,11954.0,216.2414,216.5507,215.7925,216.1117,11954.0
2025-02-28 13:00:00,216.65,216.65,216.02,216.37,17858.0,216.1417,216.1417,215.5131,215.8623,17858.0
2025-02-28 13:30:00,216.2,216.81,216.12,216.29,15624.0,215.6927,216.3013,215.6129,215.7825,15624.0
2025-02-28 14:00:00,216.2,217.34,216.2,216.9,25206.0,215.6927,216.83,215.6927,216.3911,25206.0
2025-02-28 14:30:00,216.9,217.88,216.9,217.52,16382.0,216.3911,217.3688,216.3911,217.0096,16382.0
2025-02-28 15:00:00,217.73,218.14,217.45,218.12,19876.0,217.2191,217.6282,216.9398,217.6082,19876.0
2025-02-28 15:30:00,218.19,219.53,218.05,219.32,112548.0,217.678,219.0149,217.5384,218.8054,112548.0
2025-03-03 09:30:00,220.12,220.73,215.94,219.75,35682.0,219.6035,220.2121,215.4333,219.2344,35682.0
2025-03-03 10:00:00,219.75,221.89,218.98,221.43,11352.0,219.2344,221.3694,218.4662,220.9104,11352.0
2025-03-03 10:30:00,221.68,222.41,221.5,221.93,4316.0,221.1599,221.8881,220.9803,221.4093,4316.0
2025-03-03 11:00:00,221.89,223.09,221.88,222.61,9864.0,221.3694,222.5666,221.3594,222.0877,9864.0
2025-03-03 11:30:00,222.47,223.43,222.19,222.43,38941.0,221.948,222.9058,221.6687,221.9081,38941.0
2025-03-03 12:00:00,222.43,223.82,222.42,223.82,6907.0,221.9081,223.2948,221.8981,223.2948,6907.0
2025-03-03 12:30:00,223.81,223.92,223.35,223.35,9653.0,223.2849,223.3946,222.8259,222.8259,9653.0
2025-03-03 13:00:00,223.41,224.16,223.2,223.74,14336.0,222.8858,223.634,222.6763,223.215,14336.0
2025-03-03 13:30:00,223.89,223.89,222.78,222.86,10733.0,223.3647,223.3647,222.2573,222.3371,10733.0
2025-03-03 14:00:00,222.9,223.39,222.6,222.61,5846.0,222.377,222.8658,222.0777,222.0877,5846.0
2025-03-03 14:30:00,222.61,223.41,222.13,222.26,10806.0,222.0877,222.8858,221.6088,221.7385,10806.0
2025-03-03 15:00:00,222.12,222.43,221.49,221.97,16976.0,221.5988,221.9081,220.9703,221.4492,16976.0
2025-03-03 15:30:00,222.01,222.88,221.56,222.72,71844.0,221.4891,222.357,221.0401,222.1974,71844.0
2025-03-04 09:30:00,225.9,228.96,225.0,227.26,95407.0,225.37,228.4228,224.4721,226.7268,95407.0
2025-03-04 10:00:00,227.5,227.68,225.58,226.82,28492.0,226.9662,227.1458,225.0507,226.2878,28492.0
2025-03-04 10:30:00,227.03,227.79,226.31,226.86,33738.0,226.4973,227.2555,225.779,226.3277,33738.0
2025-03-04 11:00:00,227.13,228.95,226.45,228.59,52709.0,226.5971,228.4128,225.9187,228.0536,52709.0
2025-03-04 11:30:00,228.3,228.34,227.01,227.14,10422.0,227.7643,227.8042,226.4774,226.607,10422.0
2025-03-04 12:00:00,227.28,227.28,225.76,227.27,25040.0,226.7467,226.7467,225.2303,226.7367,25040.0
2025-03-04 12:30:00,227.06,228.05,226.28,226.28,17340.0,226.5272,227.5149,225.7491,225.7491,17340.0
2025-03-04 13:00:00,226.27,227.28,226.19,226.84,13214.0,225.7391,226.7467,225.6593,226.3078,13214.0
2025-03-04 13:30:00,226.84,228.61,226.56,228.17,12970.0,226.3078,228.0736,226.0284,227.6346,12970.0
2025-03-04 14:00:00,228.25,228.63,228.04,228.14,18726.0,227.7144,228.0936,227.5049,227.6047,18726.0
2025-03-04 14:30:00,228.14,229.24,228.09,229.1,16836.0,227.6047,228.7021,227.5548,228.5625,16836.0
2025-03-04 15:00:00,228.95,229.11,227.99,228.24,38105.0,228.4128,228.5724,227.4551,227.7045,38105.0
2025-03-04 15:30:00,228.11,228.15,225.28,225.82,96695.0,227.5748,227.6147,224.7514,225.2901,96695.0
2025-03-05 09:30:00,224.96,229.5,224.96,225.86,39367.0,224.4322,228.9615,224.4322,225.3301,39367.0
2025-03-05 10:00:00,226.26,228.32,226.02,227.01,10500.0,225.7291,227.7843,225.4897,226.4774,10500.0
2025-03-05 10:30:00,226.78,226.79,225.74,226.4,4970.0,226.2479,226.2579,225.2103,225.8688,4970.0
2025-03-05 11:00:00,226.58,226.58,225.9,226.11,2571.0,226.0484,226.0484,225.37,225.5795,2571.0
2025-03-05 11:30:00,225.74,226.67,225.54,226.62,23883.0,225.2103,226.1382,225.0108,226.0883,23883.0
2025-03-05 12:00:00,226.38,227.52,226.38,227.52,14176.0,225.8488,226.9862,225.8488,226.9862,14176.0
2025-03-05 12:30:00,227.52,227.77,227.1,227.51,13234.0,226.9862,227.2356,226.5671,226.9762,13234.0
2025-03-05 13:00:00,227.73,227.74,227.11,227.58,2516.0,227.1957,227.2056,226.5771,227.046,2516.0
2025-03-05 13:30:00,227.17,227.98,226.76,227.98,3744.0,226.637,227.4451,226.2279,227.4451,3744.0
2025-03-05 14:00:00,228.12,228.58,227.74,228.34,12325.0,227.5847,228.0437,227.2056,227.8042,12325.0
2025-03-05 14:30:00,228.47,228.94,228.4,228.5,4351.0,227.9339,228.4028,227.8641,227.9639,4351.0
2025-03-05 15:00:00,228.58,228.72,227.85,228.09,14342.0,228.0437,228.1833,227.3154,227.5548,14342.0
2025-03-05 15:30:00,227.87,228.08,226.6,227.3,80025.0,227.3353,227.5448,226.0683,226.7667,80025.0
2025-03-06 09:30:00,225.39,226.93,225.06,225.46,13862.0,224.8612,226.3975,224.5319,224.931,13862.0
2025-03-06 10:00:00,225.41,228.58,225.13,227.68,29111.0,224.8811,228.0437,224.6018,227.1458,29111.0
2025-03-06 10:30:00,228.16,228.88,227.79,228.49,13328.0,227.6247,228.343,227.2555,227.9539,13328.0
2025-03-06 11:00:00,228.6,229.4,228.6,229.03,3351.0,228.0636,228.8617,228.0636,228.4926,3351.0
2025-03-06 11:30:00,229.09,229.5,228.38,228.71,12615.0,228.5525,228.9615,227.8441,228.1734,12615.0
2025-03-06 12:00:00,228.71,228.71,227.63,227.63,5147.0,228.1734,228.1734,227.0959,227.0959,5147.0
2025-03-06 12:30:00,227.7,228.67,227.37,228.67,54761.0,227.1657,228.1335,226.8365,228.1335,54761.0
2025-03-06 13:00:00,228.65,230.55,228.25,229.74,342999.0,228.1135,230.009,227.7144,229.2009,342999.0
2025-03-06 13:30:00,229.45,230.15,228.76,229.86,50688.0,228.9116,229.61,228.2232,229.3207,50688.0
2025-03-06 14:00:00,229.86,230.51,228.69,228.88,190646.0,229.3207,229.9691,228.1534,228.343,190646.0
2025-03-06 14:30:00,229.17,230.39,228.88,229.52,24518.0,228.6323,229.8494,228.343,228.9815,24518.0
2025-03-06 15:00:00,229.75,231.7,229.55,231.48,112431.0,229.2109,231.1563,229.0114,230.9369,112431.0
2025-03-06 15:30:00,231.32,232.49,230.22,232.26,152017.0,230.7772,231.9445,229.6798,231.715,152017.0
2025-03-07 09:30:00,229.87,231.04,228.33,230.91,20257.0,229.3306,230.4979,227.7943,230.3682,20257.0
2025-03-07 10:00:00,230.95,231.06,229.14,230.07,23295.0,230.4081,230.5179,228.6024,229.5302,23295.0
2025-03-07 10:30:00,230.12,230.38,229.32,229.92,8008.0,229.5801,229.8394,228.7819,229.3805,8008.0
2025-03-07 11:00:00,230.03,231.4,230.0,231.19,16784.0,229.4903,230.8571,229.4603,230.6475,16784.0
2025-03-07 11:30:00,231.23,231.71,231.16,231.48,16643.0,230.6875,231.1663,230.6176,230.9369,16643.0
2025-03-07 12:00:00,231.67,231.98,230.78,231.5,24708.0,231.1264,231.4357,230.2385,230.9568,24708.0
2025-03-07 12:30:00,231.35,233.31,231.15,232.71,22083.0,230.8072,232.7626,230.6076,232.164,22083.0
2025-03-07 13:00:00,232.71,233.92,232.7,232.94,33913.0,232.164,233.3711,232.154,232.3934,33913.0
2025-03-07 13:30:00,232.96,234.18,232.91,234.13,2756.0,232.4134,233.6305,232.3635,233.5806,2756.0
2025-03-07 14:00:00,234.26,234.5,233.88,233.88,9570.0,233.7103,233.9498,233.3312,233.3312,9570.0
2025-03-07 14:30:00,233.73,233.89,232.81,232.98,13885.0,233.1816,233.3412,232.2637,232.4333,13885.0
2025-03-07 15:00:00,232.86,233.48,231.97,232.57,39953.0,232.3136,232.9322,231.4257,232.0243,39953.0
2025-03-07 15:30:00,232.83,233.27,232.14,232.72,63321.0,232.2837,232.7227,231.5953,232.174,63321.0
2025-03-10 09:30:00,232.88,234.01,232.16,233.21,24088.0,232.3336,233.4609,231.6153,232.6628,24088.0
2025-03-10 10:00:00,233.21,234.09,232.67,233.68,11032.0,232.6628,233.5407,232.1241,233.1317,11032.0
2025-03-10 10:30:00,233.4,235.93,232.87,235.93,20350.0,232.8524,235.3764,232.3236,235.3764,20350.0
2025-03-10 11:00:00,235.96,236.83,235.17,235.41,29717.0,235.4064,236.2743,234.6182,234.8576,29717.0
2025-03-10 11:30:00,235.48,235.54,233.36,233.37,17137.0,234.9275,234.9873,232.8125,232.8224,17137.0
2025-03-10 12:00:00,233.38,234.22,233.26,234.08,21533.0,232.8324,233.6704,232.7127,233.5308,21533.0
2025-03-10 12:30:00,233.93,234.52,233.75,233.81,6286.0,233.3811,233.9697,233.2015,233.2614,6286.0
2025-03-10 13:00:00,233.82,234.3,233.7,233.85,8096.0,233.2714,233.7502,233.1517,233.3013,8096.0
2025-03-10 13:30:00,233.86,233.87,232.98,233.25,15220.0,233.3113,233.3213,232.4333,232.7027,15220.0
2025-03-10 14:00:00,233.28,233.44,231.71,231.95,26564.0,232.7326,232.8923,231.1663,231.4058,26564.0
2025-03-10 14:30:00,232.06,232.08,230.31,230.72,20961.0,231.5155,231.5355,229.7696,230.1786,20961.0
2025-03-10 15:00:00,230.72,232.18,230.21,231.68,35751.0,230.1786,231.6352,229.6698,231.1364,35751.0
2025-03-10 15:30:00,231.68,232.54,231.31,231.64,65670.0,231.1364,231.9944,230.7673,231.0965,65670.0
2025-03-11 09:30:00,231.68,231.68,227.15,227.95,13359.0,231.1364,231.1364,226.617,227.4151,13359.0
2025-03-11 10:00:00,228.17,230.78,227.7,230.54,42058.0,227.6346,230.2385,227.1657,229.9991,42058.0
2025-03-11 10:30:00,230.52,231.3,229.49,229.58,26260.0,229.9791,230.7573,228.9515,229.0413,26260.0
2025-03-11 11:00:00,229.2,229.89,229.0,229.16,33410.0,228.6622,229.3506,228.4627,228.6223,33410.0
2025-03-11 11:30:00,229.28,230.19,229.22,229.35,21050.0,228.742,229.6499,228.6822,228.8119,21050.0
2025-03-11 12:00:00,229.43,229.55,228.26,228.82,7277.0,228.8917,229.0114,227.7244,228.2831,7277.0
2025-03-11 12:30:00,229.03,229.12,227.39,227.82,18433.0,228.4926,228.5824,226.8565,227.2855,18433.0
2025-03-11 13:00:00,227.76,228.07,227.27,228.0,56518.0,227.2256,227.5349,226.7367,227.465,56518.0
2025-03-11 13:30:00,227.98,228.11,227.37,227.9,11454.0,227.4451,227.5748,226.8365,227.3653,11454.0
2025-03-11 14:00:00,228.05,228.83,228.02,228.83,20859.0,227.5149,228.2931,227.485,228.2931,20859.0
2025-03-11 14:30:00,228.82,229.43,228.51,229.18,20585.0,228.2831,228.8917,227.9738,228.6423,20585.0
2025-03-11 15:00:00,229.25,229.25,228.03,228.49,25093.0,228.7121,228.7121,227.495,227.9539,25093.0
2025-03-11 15:30:00,228.42,228.8,227.72,228.19,145683.0,227.884,228.2632,227.1857,227.6546,145683.0
2025-03-12 09:30:00,227.31,227.63,225.4,225.89,10793.0,226.7767,227.0959,224.8711,225.36,10793.0
2025-03-12 10:00:00,226.14,226.66,225.64,226.22,10876.0,225.6094,226.1282,225.1106,225.6892,10876.0
2025-03-12 10:30:00,226.22,226.22,223.36,223.39,31309.0,225.6892,225.6892,222.8359,222.8658,31309.0
2025-03-12 11:00:00,223.56,224.45,223.37,224.24,12762.0,223.0354,223.9234,222.8459,223.7139,12762.0
2025-03-12 11:30:00,224.19,224.51,223.46,223.61,13961.0,223.664,223.9832,222.9357,223.0853,13961.0
2025-03-12 12:00:00,223.61,224.61,223.4,224.52,25363.0,223.0853,224.083,222.8758,223.9932,25363.0
2025-03-12 12:30:00,224.65,224.93,223.97,224.23,29508.0,224.1229,224.4022,223.4445,223.7039,29508.0
2025-03-12 13:00:00,224.14,225.31,223.95,225.31,7253.0,223.6141,224.7813,223.4245,224.7813,7253.0
2025-03-12 13:30:00,225.17,225.31,224.05,224.05,14813.0,224.6417,224.7813,223.5243,223.5243,14813.0
2025-03-12 14:00:00,224.04,224.88,224.04,224.66,10240.0,223.5143,224.3524,223.5143,224.1329,10240.0
2025-03-12 14:30:00,224.66,225.31,224.66,224.72,12216.0,224.1329,224.7813,224.1329,224.1927,12216.0
2025-03-12 15:00:00,224.69,224.88,224.31,224.72,27059.0,224.1628,224.3524,223.7837,224.1927,27059.0
2025-03-12 15:30:00,224.71,224.86,224.07,224.42,63385.0,224.1828,224.3324,223.5443,223.8934,63385.0
2025-03-13 09:30:00,224.88,225.34,222.84,223.22,12076.0,224.3524,224.8113,222.3171,222.6962,12076.0
2025-03-13 10:00:00,223.89,225.23,223.55,223.65,8608.0,223.3647,224.7015,223.0255,223.1252,8608.0
2025-03-13 10:30:00,224.17,224.96,224.05,224.17,6759.0,223.644,224.4322,223.5243,223.644,6759.0
2025-03-13 11:00:00,224.26,224.31,222.91,222.99,16129.0,223.7338,223.7837,222.387,222.4668,16129.0
2025-03-13 11:30:00,222.98,223.16,222.4,222.56,6021.0,222.4568,222.6364,221.8782,222.0378,6021.0
2025-03-13 12:00:00,222.77,223.6,222.3,223.08,10442.0,222.2473,223.0754,221.7784,222.5566,10442.0
2025-03-13 12:30:00,223.06,223.53,222.89,223.27,14862.0,222.5366,223.0055,222.367,222.7461,14862.0
2025-03-13 13:00:00,223.37,223.4,223.01,223.11,4460.0,222.8459,222.8758,222.4867,222.5865,4460.0
2025-03-13 13:30:00,223.11,223.11,221.86,222.2,11913.0,222.5865,222.5865,221.3394,221.6786,11913.0
2025-03-13 14:00:00,222.33,223.2,222.33,222.58,9041.0,221.8083,222.6763,221.8083,222.0577,9041.0
2025-03-13 14:30:00,222.5,223.51,222.49,223.5,6255.0,221.9779,222.9856,221.968,222.9756,6255.0
2025-03-13 15:00:00,223.34,223.86,222.67,222.68,6222.0,222.816,223.3347,222.1475,222.1575,6222.0
2025-03-13 15:30:00,222.61,222.88,222.08,222.45,47679.0,222.0877,222.357,221.5589,221.9281,47679.0
2025-03-14 09:30:00,222.89,225.87,221.39,224.17,9800.0,222.367,225.34,220.8705,223.644,9800.0
2025-03-14 10:00:00,223.56,224.81,223.18,223.42,19228.0,223.0354,224.2825,222.6563,222.8958,19228.0
2025-03-14 10:30:00,223.66,224.61,223.48,224.61,3713.0,223.1352,224.083,222.9556,224.083,3713.0
2025-03-14 11:00:00,224.2,224.71,224.2,224.71,1220.0,223.6739,224.1828,223.6739,224.1828,1220.0
2025-03-14 11:30:00,224.73,225.26,224.52,225.26,5204.0,224.2027,224.7315,223.9932,224.7315,5204.0
2025-03-14 12:00:00,225.26,225.26,224.15,224.15,2758.0,224.7315,224.7315,223.6241,223.6241,2758.0
2025-03-14 12:30:00,224.33,225.03,224.2,225.03,2428.0,223.8036,224.502,223.6739,224.502,2428.0
2025-03-14 13:00:00,225.31,225.45,225.07,225.29,2934.0,224.7813,224.921,224.5419,224.7614,2934.0
2025-03-14 13:30:00,225.41,225.89,225.01,225.73,7313.0,224.8811,225.36,224.482,225.2004,7313.0
2025-03-14 14:00:00,225.97,226.44,225.64,225.72,5407.0,225.4398,225.9087,225.1106,225.1904,5407.0
2025-03-14 14:30:00,225.89,226.57,225.77,225.95,17494.0,225.36,226.0384,225.2403,225.4198,17494.0
2025-03-14 15:00:00,225.75,226.84,225.75,226.37,20617.0,225.2203,226.3078,225.2203,225.8389,20617.0
2025-03-14 15:30:00,226.45,227.7,225.94,226.78,51999.0,225.9187,227.1657,225.4099,226.2479,51999.0
2025-03-17 09:30:00,226.02,228.37,225.78,227.38,10139.0,225.4897,227.8342,225.2502,226.8465,10139.0
2025-03-17 10:00:00,227.58,227.68,226.52,227.16,6772.0,227.046,227.1458,225.9885,226.627,6772.0
2025-03-17 10:30:00,227.36,228.59,227.36,227.85,6075.0,226.8265,228.0536,226.8265,227.3154,6075.0
2025-03-17 11:00:00,228.2,228.37,227.07,227.55,6821.0,227.6646,227.8342,226.5372,227.0161,6821.0
2025-03-17 11:30:00,227.14,227.59,226.65,227.45,21818.0,226.607,227.056,226.1182,226.9163,21818.0
2025-03-17 12:00:00,227.32,227.6,226.98,227.41,7126.0,226.7866,227.066,226.4474,226.8764,7126.0
2025-03-17 12:30:00,227.48,227.69,227.38,227.48,6989.0,226.9463,227.1558,226.8465,226.9463,6989.0
2025-03-17 13:00:00,227.68,227.79,227.47,227.79,4643.0,227.1458,227.2555,226.9363,227.2555,4643.0
2025-03-17 13:30:00,227.84,228.22,227.8,228.07,11145.0,227.3054,227.6845,227.2655,227.5349,11145.0
2025-03-17 14:00:00,228.21,228.84,228.21,228.52,2024.0,227.6745,228.3031,227.6745,227.9838,2024.0
2025-03-17 14:30:00,228.57,229.09,228.57,228.77,6299.0,228.0337,228.5525,228.0337,228.2332,6299.0
2025-03-17 15:00:00,228.38,228.4,227.83,228.0,3152.0,227.8441,227.8641,227.2954,227.465,3152.0
2025-03-17 15:30:00,227.9,228.36,227.71,227.92,51883.0,227.3653,227.8242,227.1757,227.3852,51883.0
2025-03-18 09:30:00,227.97,228.5,226.22,227.98,12434.0,227.4351,227.9639,225.6892,227.4451,12434.0
2025-03-18 10:00:00,227.97,228.02,227.36,227.87,4523.0,227.4351,227.485,226.8265,227.3353,4523.0
2025-03-18 10:30:00,227.87,228.32,226.51,227.02,30214.0,227.3353,227.7843,225.9785,226.4873,30214.0
2025-03-18 11:00:00,227.09,227.86,226.14,227.51,28413.0,226.5572,227.3254,225.6094,226.9762,28413.0
2025-03-18 11:30:00,227.46,227.8,227.23,227.24,8874.0,226.9263,227.2655,226.6968,226.7068,8874.0
2025-03-18 12:00:00,227.29,227.81,227.28,227.81,7251.0,226.7567,227.2755,226.7467,227.2755,7251.0
2025-03-18 12:30:00,227.96,227.96,227.55,227.56,7756.0,227.4251,227.4251,227.0161,227.0261,7756.0
2025-03-18 13:00:00,227.61,228.03,227.43,228.03,8370.0,227.0759,227.495,226.8964,227.495,8370.0
2025-03-18 13:30:00,227.95,228.97,227.94,228.73,16958.0,227.4151,228.4328,227.4052,228.1933,16958.0
2025-03-18 14:00:00,228.71,228.78,228.07,228.2,9366.0,228.1734,228.2432,227.5349,227.6646,9366.0
2025-03-18 14:30:00,228.15,228.24,227.51,227.68,5393.0,227.6147,227.7045,226.9762,227.1458,5393.0
2025-03-18 15:00:00,227.46,228.27,227.33,228.16,8276.0,226.9263,227.7344,226.7966,227.6247,8276.0
2025-03-18 15:30:00,228.21,228.64,228.08,228.33,48661.0,227.6745,228.1035,227.5448,227.7943,48661.0
2025-03-19 09:30:00,228.22,228.22,227.91,227.93,4439.0,227.6845,227.6845,227.3752,227.3952,4439.0
2025-03-19 10:00:00,227.89,227.91,227.23,227.45,4551.0,227.3553,227.3752,226.6968,226.9163,4551.0
2025-03-19 10:30:00,227.53,227.53,226.56,226.9,2931.0,226.9961,226.9961,226.0284,226.3676,2931.0
2025-03-19 11:00:00,227.16,227.31,226.91,227.11,2995.0,226.627,226.7767,226.3776,226.5771,2995.0
2025-03-19 11:30:00,226.9,227.11,226.71,227.01,2633.0,226.3676,226.5771,226.1781,226.4774,2633.0
2025-03-19 12:00:00,227.0,227.05,226.36,226.36,4601.0,226.4674,226.5173,225.8289,225.8289,4601.0
2025-03-19 12:30:00,226.49,226.53,225.72,225.88,5256.0,225.9586,225.9985,225.1904,225.35,5256.0
2025-03-19 13:00:00,225.83,225.83,224.39,224.51,6816.0,225.3001,225.3001,223.8635,223.9832,6816.0
2025-03-19 13:30:00,224.68,224.86,223.39,223.41,9170.0,224.1528,224.3324,222.8658,222.8858,9170.0
2025-03-19 14:00:00,223.01,224.49,222.25,223.34,8071.0,222.4867,223.9633,221.7285,222.816,8071.0
2025-03-19 14:30:00,223.62,224.33,223.21,224.19,15457.0,223.0953,223.8036,222.6863,223.664,15457.0
2025-03-19 15:00:00,224.24,225.36,224.07,225.27,12126.0,223.7139,224.8312,223.5443,224.7414,12126.0
2025-03-19 15:30:00,225.5,226.32,225.0,225.38,58223.0,224.9709,225.789,224.4721,224.8512,58223.0
2025-03-20 09:30:00,225.25,225.25,223.4,224.43,12195.0,224.7215,224.7215,222.8758,223.9034,12195.0
2025-03-20 10:00:00,224.32,225.46,224.32,225.45,6035.0,223.7937,224.931,223.7937,224.921,6035.0
2025-03-20 10:30:00,225.52,226.18,225.36,225.76,26590.0,224.9909,225.6493,224.8312,225.2303,26590.0
2025-03-20 11:00:00,225.86,226.36,225.68,225.98,8004.0,225.3301,225.8289,225.1505,225.4498,8004.0
2025-03-20 11:30:00,226.17,226.5,225.99,226.34,3220.0,225.6393,225.9686,225.4597,225.8089,3220.0
2025-03-20 12:00:00,226.32,226.36,225.46,225.46,3675.0,225.789,225.8289,224.931,224.931,3675.0
2025-03-20 12:30:00,225.36,225.71,224.97,225.39,2808.0,224.8312,225.1804,224.4421,224.8612,2808.0
2025-03-20 13:00:00,225.4,225.42,225.08,225.11,6171.0,224.8711,224.8911,224.5519,224.5818,6171.0
2025-03-20 13:30:00,225.12,225.48,224.99,225.11,8268.0,224.5918,224.9509,224.4621,224.5818,8268.0
2025-03-20 14:00:00,225.15,225.31,224.95,225.03,3446.0,224.6217,224.7813,224.4222,224.502,3446.0
2025-03-20 14:30:00,224.96,225.55,224.95,225.25,7298.0,224.4322,225.0208,224.4222,224.7215,7298.0
2025-03-20 15:00:00,225.25,225.83,225.24,225.39,7468.0,224.7215,225.3001,224.7115,224.8612,7468.0
2025-03-20 15:30:00,225.48,225.87,225.34,225.36,76565.0,224.9509,225.34,224.8113,224.8312,76565.0
2025-03-21 09:30:00,224.21,224.21,218.54,218.6,114539.0,223.6839,223.6839,218.0272,218.0871,114539.0
2025-03-21 10:00:00,219.17,219.29,217.65,217.87,12266.0,218.6557,218.7755,217.1393,217.3588,12266.0
2025-03-21 10:30:00,217.65,218.99,216.56,218.53,27813.0,217.1393,218.4762,216.0519,218.0173,27813.0
2025-03-21 11:00:00,218.48,218.59,217.47,218.23,15429.0,217.9674,218.0771,216.9597,217.718,15429.0
2025-03-21 11:30:00,218.23,218.35,217.61,217.65,38102.0,217.718,217.8377,217.0994,217.1393,38102.0
2025-03-21 12:00:00,217.66,218.48,217.14,218.48,27429.0,217.1493,217.9674,216.6305,217.9674,27429.0
2025-03-21 12:30:00,218.4,219.18,218.19,219.15,24431.0,217.8876,218.6657,217.678,218.6358,24431.0
2025-03-21 13:00:00,219.24,219.99,219.06,219.65,15980.0,218.7256,219.4738,218.546,219.1346,15980.0
2025-03-21 13:30:00,219.64,220.68,219.45,220.51,9242.0,219.1246,220.1622,218.9351,219.9926,9242.0
2025-03-21 14:00:00,220.51,220.51,219.05,219.39,10253.0,219.9926,219.9926,218.536,218.8752,10253.0
2025-03-21 14:30:00,219.28,219.69,219.11,219.46,18385.0,218.7655,219.1745,218.5959,218.9451,18385.0
2025-03-21 15:00:00,219.28,219.51,218.7,219.23,22016.0,218.7655,218.995,218.1869,218.7156,22016.0
2025-03-21 15:30:00,219.19,220.71,218.9,220.4,136569.0,218.6757,220.1921,218.3864,219.8829,136569.0
2025-03-24 09:30:00,221.45,222.69,220.72,222.34,7286.0,220.9304,222.1675,220.2021,221.8183,7286.0
2025-03-24 10:00:00,222.34,223.73,222.34,223.28,11464.0,221.8183,223.2051,221.8183,222.7561,11464.0
2025-03-24 10:30:00,223.28,223.59,222.87,223.26,10331.0,222.7561,223.0654,222.3471,222.7362,10331.0
2025-03-24 11:00:00,223.4,223.45,222.64,222.79,17613.0,222.8758,222.9257,222.1176,222.2673,17613.0
2025-03-24 11:30:00,222.79,223.3,222.75,223.26,9234.0,222.2673,222.7761,222.2273,222.7362,9234.0
2025-03-24 12:00:00,223.31,223.8,223.19,223.58,4917.0,222.786,223.2749,222.6663,223.0554,4917.0
2025-03-24 12:30:00,223.58,224.1,223.31,223.37,12866.0,223.0554,223.5742,222.786,222.8459,12866.0
2025-03-24 13:00:00,223.37,223.53,223.27,223.39,6162.0,222.8459,223.0055,222.7461,222.8658,6162.0
2025-03-24 13:30:00,223.34,223.55,223.02,223.11,5564.0,222.816,223.0255,222.4967,222.5865,5564.0
2025-03-24 14:00:00,223.08,223.11,222.16,222.22,12486.0,222.5566,222.5865,221.6387,221.6986,12486.0
2025-03-24 14:30:00,222.26,222.95,222.19,222.95,7764.0,221.7385,222.4269,221.6687,222.4269,7764.0
2025-03-24 15:00:00,222.82,223.0,222.55,222.93,6320.0,222.2972,222.4768,222.0278,222.4069,6320.0
2025-03-24 15:30:00,223.05,223.18,222.15,223.02,57533.0,222.5266,222.6563,221.6288,222.4967,57533.0
2025-03-25 09:30:00,223.79,224.49,222.68,224.25,6342.0,223.2649,223.9633,222.1575,223.7238,6342.0
2025-03-25 10:00:00,223.79,223.79,222.93,223.64,2746.0,223.2649,223.2649,222.4069,223.1153,2746.0
2025-03-25 10:30:00,223.74,223.82,222.33,223.06,3554.0,223.215,223.2948,221.8083,222.5366,3554.0
2025-03-25 11:00:00,223.09,223.33,222.96,222.96,8691.0,222.5666,222.806,222.4369,222.4369,8691.0
2025-03-25 11:30:00,223.37,223.41,222.59,222.59,13099.0,222.8459,222.8858,222.0677,222.0677,13099.0
2025-03-25 12:00:00,222.41,222.59,221.98,222.42,4214.0,221.8881,222.0677,221.4592,221.8981,4214.0
2025-03-25 12:30:00,222.42,222.65,222.3,222.65,6337.0,221.8981,222.1276,221.7784,222.1276,6337.0
2025-03-25 13:00:00,222.63,222.74,222.34,222.37,8129.0,222.1076,222.2174,221.8183,221.8482,8129.0
2025-03-25 13:30:00,222.29,222.53,221.72,221.82,11278.0,221.7684,222.0079,221.1998,221.2995,11278.0
2025-03-25 14:00:00,221.83,222.08,221.61,221.76,8919.0,221.3095,221.5589,221.09,221.2397,8919.0
2025-03-25 14:30:00,221.87,221.87,220.85,221.16,11558.0,221.3494,221.3494,220.3318,220.6411,11558.0
2025-03-25 15:00:00,221.12,221.41,220.86,220.94,47890.0,220.6012,220.8905,220.3418,220.4216,47890.0
2025-03-25 15:30:00,220.89,221.81,219.17,221.6,114727.0,220.3717,221.2896,218.6557,221.08,114727.0
2025-03-26 09:30:00,220.77,221.37,219.77,221.37,14204.0,220.252,220.8506,219.2543,220.8506,14204.0
2025-03-26 10:00:00,221.37,223.13,221.37,223.01,10582.0,220.8506,222.6065,220.8506,222.4867,10582.0
2025-03-26 10:30:00,222.66,222.85,222.25,222.47,5137.0,222.1376,222.3271,221.7285,221.948,5137.0
2025-03-26 11:00:00,222.5,222.83,222.28,222.51,25056.0,221.9779,222.3072,221.7585,221.9879,25056.0
2025-03-26 11:30:00,222.51,223.06,221.7,221.91,19695.0,221.9879,222.5366,221.1798,221.3893,19695.0
2025-03-26 12:00:00,221.91,222.61,221.9,222.55,11193.0,221.3893,222.0877,221.3793,222.0278,11193.0
2025-03-26 12:30:00,222.54,222.54,222.19,222.27,3188.0,222.0178,222.0178,221.6687,221.7485,3188.0
2025-03-26 13:00:00,222.27,222.4,221.83,222.12,12649.0,221.7485,221.8782,221.3095,221.5988,12649.0
2025-03-26 13:30:00,222.13,222.58,222.05,222.2,12106.0,221.6088,222.0577,221.529,221.6786,12106.0
2025-03-26 14:00:00,222.22,222.74,222.16,222.69,7999.0,221.6986,222.2174,221.6387,222.1675,7999.0
2025-03-26 14:30:00,222.7,222.71,221.82,221.86,8969.0,222.1775,222.1874,221.2995,221.3394,8969.0
2025-03-26 15:00:00,221.97,222.41,221.67,221.94,11777.0,221.4492,221.8881,221.1499,221.4192,11777.0
2025-03-26 15:30:00,222.09,223.33,221.75,223.06,104248.0,221.5689,222.806,221.2297,222.5366,104248.0
2025-03-27 09:30:00,223.9,223.9,221.87,222.68,17172.0,223.3747,223.3747,221.3494,222.1575,17172.0
2025-03-27 10:00:00,223.56,224.61,223.21,224.24,8844.0,223.0354,224.083,222.6863,223.7139,8844.0
2025-03-27 10:30:00,224.05,225.0,223.83,224.56,14862.0,223.5243,224.4721,223.3048,224.0331,14862.0
2025-03-27 11:00:00,224.77,224.85,224.18,224.58,3826.0,224.2426,224.3224,223.654,224.0531,3826.0
2025-03-27 11:30:00,224.4,224.81,224.29,224.56,3750.0,223.8735,224.2825,223.7637,224.0331,3750.0
2025-03-27 12:00:00,224.55,224.56,224.25,224.47,4208.0,224.0231,224.0331,223.7238,223.9433,4208.0
2025-03-27 12:30:00,224.53,224.53,223.14,223.53,4663.0,224.0032,224.0032,222.6164,223.0055,4663.0
2025-03-27 13:00:00,223.53,223.96,223.53,223.82,9659.0,223.0055,223.4345,223.0055,223.2948,9659.0
2025-03-27 13:30:00,223.83,223.93,223.41,223.52,12104.0,223.3048,223.4046,222.8858,222.9955,12104.0
2025-03-27 14:00:00,223.64,224.53,223.54,224.34,10959.0,223.1153,224.0032,223.0155,223.8136,10959.0
2025-03-27 14:30:00,224.35,224.49,224.11,224.19,13723.0,223.8236,223.9633,223.5842,223.664,13723.0
2025-03-27 15:00:00,224.22,225.36,224.15,225.26,16233.0,223.6939,224.8312,223.6241,224.7315,16233.0
2025-03-27 15:30:00,225.27,225.27,224.01,224.23,106823.0,224.7414,224.7414,223.4844,223.7039,106823.0
2025-03-28 09:30:00,223.25,223.88,222.05,223.45,12167.0,222.7262,223.3547,221.529,222.9257,12167.0
2025-03-28 10:00:00,223.71,223.95,222.73,223.09,4653.0,223.1851,223.4245,222.2074,222.5666,4653.0
2025-03-28 10:30:00,223.09,223.18,221.84,223.0,10202.0,222.5666,222.6563,221.3195,222.4768,10202.0
2025-03-28 11:00:00,223.1,223.48,222.9,223.01,10162.0,222.5765,222.9556,222.377,222.4867,10162.0
2025-03-28 11:30:00,223.01,223.39,223.01,223.24,4830.0,222.4867,222.8658,222.4867,222.7162,4830.0
2025-03-28 12:00:00,223.17,223.47,222.7,222.73,3159.0,222.6464,222.9457,222.1775,222.2074,3159.0
2025-03-28 12:30:00,222.88,223.17,222.43,222.98,5986.0,222.357,222.6464,221.9081,222.4568,5986.0
2025-03-28 13:00:00,222.75,222.98,222.48,222.89,2416.0,222.2273,222.4568,221.958,222.367,2416.0
2025-03-28 13:30:00,222.62,223.24,222.62,223.24,6516.0,222.0977,222.7162,222.0977,222.7162,6516.0
2025-03-28 14:00:00,223.29,223.29,222.43,222.44,2266.0,222.7661,222.7661,221.9081,221.9181,2266.0
2025-03-28 14:30:00,222.61,223.0,222.31,222.98,4472.0,222.0877,222.4768,221.7884,222.4568,4472.0
2025-03-28 15:00:00,222.98,223.24,222.83,222.97,5165.0,222.4568,222.7162,222.3072,222.4468,5165.0
2025-03-28 15:30:00,222.9,224.29,222.82,222.9,44335.0,222.377,223.7637,222.2972,222.377,44335.0
2025-03-31 09:30:00,223.61,226.28,221.05,224.12,29630.0,223.0853,225.7491,220.5313,223.5941,29630.0
2025-03-31 10:00:00,224.17,224.6,222.77,224.13,8602.0,223.644,224.073,222.2473,223.6041,8602.0
2025-03-31 10:30:00,224.28,225.83,224.28,225.08,6195.0,223.7538,225.3001,223.7538,224.5519,6195.0
2025-03-31 11:00:00,225.21,226.03,224.69,225.46,11912.0,224.6816,225.4997,224.1628,224.931,11912.0
2025-03-31 11:30:00,225.22,225.36,224.49,224.5,5090.0,224.6916,224.8312,223.9633,223.9732,5090.0
2025-03-31 12:00:00,224.63,224.71,223.81,224.71,7247.0,224.1029,224.1828,223.2849,224.1828,7247.0
2025-03-31 12:30:00,224.25,224.89,224.24,224.47,5792.0,223.7238,224.3623,223.7139,223.9433,5792.0
2025-03-31 13:00:00,224.46,224.85,223.9,224.05,4591.0,223.9333,224.3224,223.3747,223.5243,4591.0
2025-03-31 13:30:00,224.01,224.81,224.01,224.71,4252.0,223.4844,224.2825,223.4844,224.1828,4252.0
2025-03-31 14:00:00,224.49,225.41,224.42,225.36,5777.0,223.9633,224.8811,223.8934,224.8312,5777.0
2025-03-31 14:30:00,225.26,225.66,225.21,225.22,4068.0,224.7315,225.1305,224.6816,224.6916,4068.0
2025-03-31 15:00:00,225.23,227.14,225.23,226.47,12359.0,224.7015,226.607,224.7015,225.9386,12359.0
2025-03-31 15:30:00,226.49,227.74,226.14,226.73,64517.0,225.9586,227.2056,225.6094,226.198,64517.0
2025-04-01 09:30:00,225.3,226.51,222.05,225.3,54179.0,224.7714,225.9785,221.529,224.7714,54179.0
2025-04-01 10:00:00,224.82,225.41,224.4,224.52,16711.0,224.2925,224.8811,223.8735,223.9932,16711.0
2025-04-01 10:30:00,224.66,227.04,224.66,226.83,18043.0,224.1329,226.5073,224.1329,226.2978,18043.0
2025-04-01 11:00:00,226.84,227.67,226.46,226.99,15672.0,226.3078,227.1358,225.9286,226.4574,15672.0
2025-04-01 11:30:00,226.82,227.17,226.48,226.9,12124.0,226.2878,226.637,225.9486,226.3676,12124.0
2025-04-01 12:00:00,226.9,227.44,226.43,226.55,16224.0,226.3676,226.9063,225.8987,226.0184,16224.0
2025-04-01 12:30:00,226.71,227.17,226.2,226.82,22769.0,226.1781,226.637,225.6693,226.2878,22769.0
2025-04-01 13:00:00,226.75,227.28,226.42,226.43,7220.0,226.218,226.7467,225.8887,225.8987,7220.0
2025-04-01 13:30:00,226.43,227.02,226.17,226.42,19962.0,225.8987,226.4873,225.6393,225.8887,19962.0
2025-04-01 14:00:00,226.33,226.53,225.89,226.01,14812.0,225.7989,225.9985,225.36,225.4797,14812.0
2025-04-01 14:30:00,225.94,226.19,225.28,225.92,30744.0,225.4099,225.6593,224.7514,225.3899,30744.0
2025-04-01 15:00:00,225.85,226.12,225.41,226.12,26548.0,225.3201,225.5894,224.8811,225.5894,26548.0
2025-04-01 15:30:00,225.99,226.54,225.21,225.66,96174.0,225.4597,226.0085,224.6816,225.1305,96174.0
2025-04-02 09:30:00,225.05,225.96,223.46,224.77,23913.0,224.522,225.4298,222.9357,224.2426,23913.0
2025-04-02 10:00:00,224.77,226.29,224.61,226.03,8327.0,224.2426,225.759,224.083,225.4997,8327.0
2025-04-02 10:30:00,225.77,226.99,225.37,226.99,7372.0,225.2403,226.4574,224.8412,226.4574,7372.0
2025-04-02 11:00:00,226.62,227.08,226.06,226.77,18561.0,226.0883,226.5472,225.5296,226.2379,18561.0
2025-04-02 11:30:00,226.84,226.95,226.3,226.38,2198.0,226.3078,226.4175,225.769,225.8488,2198.0
2025-04-02 12:00:00,226.69,226.85,226.4,226.44,3007.0,226.1581,226.3177,225.8688,225.9087,3007.0
2025-04-02 12:30:00,226.6,227.11,226.41,227.11,2482.0,226.0683,226.5771,225.8788,226.5771,2482.0
2025-04-02 13:00:00,227.22,227.69,227.12,227.6,2651.0,226.6869,227.1558,226.5871,227.066,2651.0
2025-04-02 13:30:00,227.35,227.47,226.85,227.07,11974.0,226.8166,226.9363,226.3177,226.5372,11974.0
2025-04-02 14:00:00,226.89,227.18,226.64,226.64,7172.0,226.3576,226.647,226.1082,226.1082,7172.0
2025-04-02 14:30:00,226.81,227.54,226.7,226.75,12660.0,226.2778,227.0061,226.1681,226.218,12660.0
2025-04-02 15:00:00,226.8,227.31,226.57,226.75,15039.0,226.2678,226.7767,226.0384,226.218,15039.0
2025-04-02 15:30:00,226.71,228.15,226.71,227.57,25150.0,226.1781,227.6147,226.1781,227.036,25150.0
2025-04-03 09:30:00,226.36,229.01,224.67,224.68,35337.0,225.8289,228.4727,224.1428,224.1528,35337.0
2025-04-03 10:00:00,224.63,224.96,222.46,223.26,8065.0,224.1029,224.4322,221.938,222.7362,8065.0
2025-04-03 10:30:00,223.48,224.81,223.04,223.17,13558.0,222.9556,224.2825,222.5167,222.6464,13558.0
2025-04-03 11:00:00,223.33,223.33,222.67,223.22,5190.0,222.806,222.806,222.1475,222.6962,5190.0
2025-04-03 11:30:00,222.97,223.82,222.83,223.36,5682.0,222.4468,223.2948,222.3072,222.8359,5682.0
2025-04-03 12:00:00,223.43,224.2,223.2,223.76,4293.0,222.9058,223.6739,222.6763,223.235,4293.0
2025-04-03 12:30:00,223.75,223.87,222.81,222.81,18679.0,223.225,223.3447,222.2872,222.2872,18679.0
2025-04-03 13:00:00,223.15,223.15,222.21,222.24,14894.0,222.6264,222.6264,221.6886,221.7185,14894.0
2025-04-03 13:30:00,222.25,223.06,222.25,222.84,5277.0,221.7285,222.5366,221.7285,222.3171,5277.0
2025-04-03 14:00:00,222.96,223.07,222.56,222.87,5510.0,222.4369,222.5466,222.0378,222.3471,5510.0
2025-04-03 14:30:00,222.63,223.1,222.31,222.92,8757.0,222.1076,222.5765,221.7884,222.397,8757.0
2025-04-03 15:00:00,222.75,223.0,221.74,221.88,9731.0,222.2273,222.4768,221.2197,221.3594,9731.0
2025-04-03 15:30:00,222.0,222.11,220.78,221.45,62666.0,221.4791,221.5889,220.262,220.9304,62666.0
2025-04-04 09:30:00,218.36,218.78,210.93,212.37,37636.0,217.8476,218.2667,210.4351,211.8717,37636.0
2025-04-04 10:00:00,212.39,213.3,211.4,212.68,21078.0,211.8917,212.7995,210.904,212.181,21078.0
2025-04-04 10:30:00,212.83,214.58,212.37,214.04,14030.0,212.3306,214.0765,211.8717,213.5378,14030.0
2025-04-04 11:00:00,213.86,214.98,211.45,211.45,22484.0,213.3582,214.4756,210.9539,210.9539,22484.0
2025-04-04 11:30:00,212.11,213.02,211.09,212.56,21413.0,211.6123,212.5202,210.5947,212.0613,21413.0
2025-04-04 12:00:00,212.56,213.14,211.91,212.53,23346.0,212.0613,212.6399,211.4128,212.0313,23346.0
2025-04-04 12:30:00,212.31,212.69,211.65,212.11,31011.0,211.8118,212.191,211.1534,211.6123,31011.0
2025-04-04 13:00:00,211.85,212.81,211.13,212.63,13374.0,211.3529,212.3107,210.6346,212.1311,13374.0
2025-04-04 13:30:00,212.23,213.82,211.91,213.38,31043.0,211.732,213.3183,211.4128,212.8793,31043.0
2025-04-04 14:00:00,213.54,213.84,211.71,212.0,37181.0,213.039,213.3383,211.2133,211.5026,37181.0
2025-04-04 14:30:00,212.08,212.54,210.48,212.03,40142.0,211.5824,212.0413,209.9861,211.5325,40142.0
2025-04-04 15:00:00,212.28,213.64,211.73,213.15,47292.0,211.7819,213.1387,211.2332,212.6499,47292.0
2025-04-04 15:30:00,213.01,214.4,212.45,212.45,240383.0,212.5102,213.8969,211.9515,211.9515,240383.0
2025-04-07 09:30:00,209.34,210.83,205.03,209.43,29327.0,208.8488,210.3353,204.5489,208.9386,29327.0
2025-04-07 10:00:00,209.92,216.15,207.37,210.74,53030.0,209.4275,215.6428,206.8834,210.2455,53030.0
2025-04-07 10:30:00,210.74,211.82,207.26,210.76,16055.0,210.2455,211.323,206.7737,210.2655,16055.0
2025-04-07 11:00:00,211.69,213.03,208.98,209.24,38337.0,211.1933,212.5302,208.4897,208.749,38337.0
2025-04-07 11:30:00,209.15,212.06,208.66,211.57,19023.0,208.6593,211.5624,208.1704,211.0736,19023.0
2025-04-07 12:00:00,211.39,211.74,209.27,211.55,22596.0,210.894,211.2432,208.779,211.0536,22596.0
2025-04-07 12:30:00,211.55,211.88,209.66,210.27,17675.0,211.0536,211.3829,209.1681,209.7766,17675.0
2025-04-07 13:00:00,210.16,212.76,209.2,212.61,18094.0,209.6669,212.2608,208.7091,212.1111,18094.0
2025-04-07 13:30:00,212.88,215.2,211.85,215.15,16356.0,212.3805,214.6951,211.3529,214.6452,16356.0
2025-04-07 14:00:00,215.28,215.86,214.03,214.37,25940.0,214.7749,215.3535,213.5278,213.867,25940.0
2025-04-07 14:30:00,214.96,215.25,213.21,213.54,32188.0,214.4556,214.7449,212.7097,213.039,32188.0
2025-04-07 15:00:00,213.73,214.68,212.03,212.18,44668.0,213.2285,214.1763,211.5325,211.6822,44668.0
2025-04-07 15:30:00,212.26,214.34,211.99,212.78,100946.0,211.762,213.8371,211.4926,212.2807,100946.0
2025-04-08 09:30:00,217.5,217.5,212.76,216.79,19921.0,216.9897,216.9897,212.2608,216.2813,19921.0
2025-04-08 10:00:00,216.97,218.14,215.51,217.83,19365.0,216.4609,217.6282,215.0043,217.3189,19365.0
2025-04-08 10:30:00,217.77,218.25,214.97,214.97,12579.0,217.259,217.7379,214.4656,214.4656,12579.0
2025-04-08 11:00:00,215.24,215.97,213.49,213.8,23830.0,214.735,215.4633,212.9891,213.2983,23830.0
2025-04-08 11:30:00,214.37,215.54,214.37,215.54,2980.0,213.867,215.0343,213.867,215.0343,2980.0
2025-04-08 12:00:00,215.3,215.68,213.61,213.61,3699.0,214.7948,215.1739,213.1088,213.1088,3699.0
2025-04-08 12:30:00,214.26,214.26,212.79,212.86,13035.0,213.7573,213.7573,212.2907,212.3606,13035.0
2025-04-08 13:00:00,212.26,212.33,209.66,209.66,10156.0,211.762,211.8318,209.1681,209.1681,10156.0
2025-04-08 13:30:00,209.19,211.2,209.19,210.43,5373.0,208.6992,210.7044,208.6992,209.9363,5373.0
2025-04-08 14:00:00,210.53,210.86,209.71,209.81,10371.0,210.036,210.3652,209.2179,209.3177,10371.0
2025-04-08 14:30:00,210.07,211.26,209.88,210.57,22534.0,209.5771,210.7643,209.3875,210.0759,22534.0
2025-04-08 15:00:00,210.35,210.35,209.08,209.51,22474.0,209.8564,209.8564,208.5894,209.0184,22474.0
2025-04-08 15:30:00,209.35,209.47,205.85,208.79,89026.0,208.8588,208.9785,205.367,208.3001,89026.0
2025-04-09 09:30:00,204.9,210.47,204.9,209.17,44052.0,204.4192,209.9762,204.4192,208.6792,44052.0
2025-04-09 10:00:00,209.73,210.59,206.94,208.83,25048.0,209.2379,210.0959,206.4544,208.34,25048.0
2025-04-09 10:30:00,208.95,209.38,206.75,206.75,19714.0,208.4597,208.8887,206.2649,206.2649,19714.0
2025-04-09 11:00:00,207.1,208.76,206.83,208.14,22352.0,206.6141,208.2702,206.3447,207.6516,22352.0
2025-04-09 11:30:00,207.97,208.26,206.72,206.83,16890.0,207.482,207.7713,206.235,206.3447,16890.0
2025-04-09 12:00:00,206.81,209.15,206.59,208.9,28604.0,206.3248,208.6593,206.1053,208.4098,28604.0
2025-04-09 12:30:00,208.64,210.69,208.49,210.32,17293.0,208.1505,210.1956,208.0008,209.8265,17293.0
2025-04-09 13:00:00,210.27,220.33,209.55,218.03,32544.0,209.7766,219.813,209.0583,217.5184,32544.0
2025-04-09 13:30:00,218.02,220.92,217.59,219.84,52169.0,217.5084,220.4016,217.0795,219.3242,52169.0
2025-04-09 14:00:00,220.46,220.92,218.81,219.66,29112.0,219.9427,220.4016,218.2966,219.1446,29112.0
2025-04-09 14:30:00,220.02,220.08,216.76,218.75,25350.0,219.5038,219.5636,216.2514,218.2367,25350.0
2025-04-09 15:00:00,218.5,221.67,218.02,220.99,24821.0,217.9873,221.1499,217.5084,220.4715,24821.0
2025-04-09 15:30:00,221.35,223.47,220.58,223.06,101655.0,220.8306,222.9457,220.0624,222.5366,101655.0
2025-04-10 09:30:00,221.75,221.76,218.05,219.83,26435.0,221.2297,221.2397,217.5384,219.3142,26435.0
2025-04-10 10:00:00,220.0,220.46,218.53,219.23,19349.0,219.4838,219.9427,218.0173,218.7156,19349.0
2025-04-10 10:30:00,219.49,219.57,217.32,217.5,30770.0,218.975,219.0548,216.8101,216.9897,30770.0
2025-04-10 11:00:00,217.5,218.08,215.68,216.39,17478.0,216.9897,217.5683,215.1739,215.8823,17478.0
2025-04-10 11:30:00,215.95,216.0,214.27,214.63,29209.0,215.4433,215.4932,213.7672,214.1264,29209.0
2025-04-10 12:00:00,214.54,214.8,212.33,213.4,21092.0,214.0366,214.296,211.8318,212.8993,21092.0
2025-04-10 12:30:00,213.39,216.42,213.39,215.77,15182.0,212.8893,215.9122,212.8893,215.2637,15182.0
2025-04-10 13:00:00,216.35,217.79,213.62,215.08,10865.0,215.8424,217.279,213.1188,214.5753,10865.0
2025-04-10 13:30:00,214.77,217.69,214.73,217.16,11510.0,214.2661,217.1792,214.2262,216.6505,11510.0
2025-04-10 14:00:00,217.16,218.69,216.42,218.23,12518.0,216.6505,218.1769,215.9122,217.718,12518.0
2025-04-10 14:30:00,218.49,218.93,216.7,217.58,11138.0,217.9773,218.4163,216.1915,217.0695,11138.0
2025-04-10 15:00:00,217.45,219.18,216.81,217.26,24484.0,216.9398,218.6657,216.3013,216.7502,24484.0
2025-04-10 15:30:00,216.86,217.75,214.96,217.34,70074.0,216.3512,217.2391,214.4556,216.83,70074.0
2025-04-11 09:30:00,217.39,218.4,214.25,217.51,6761.0,216.8799,217.8876,213.7473,216.9996,6761.0
2025-04-11 10:00:00,216.96,217.76,215.62,216.22,8401.0,216.4509,217.2491,215.1141,215.7127,8401.0
2025-04-11 10:30:00,216.33,217.14,216.02,216.3,11640.0,215.8224,216.6305,215.5131,215.7925,11640.0
2025-04-11 11:00:00,216.52,217.38,215.42,215.84,4659.0,216.012,216.8699,214.9145,215.3336,4659.0
2025-04-11 11:30:00,215.98,217.38,215.96,217.38,3301.0,215.4732,216.8699,215.4533,216.8699,3301.0
2025-04-11 12:00:00,217.4,219.13,217.29,218.56,4243.0,216.8899,218.6158,216.7802,218.0472,4243.0
2025-04-11 12:30:00,218.77,220.64,218.77,220.64,7043.0,218.2567,220.1223,218.2567,220.1223,7043.0
2025-04-11 13:00:00,220.43,221.27,220.02,220.26,13781.0,219.9128,220.7508,219.5038,219.7432,13781.0
2025-04-11 13:30:00,220.24,222.81,219.85,222.01,8083.0,219.7232,222.2872,219.3342,221.4891,8083.0
2025-04-11 14:00:00,222.23,222.23,220.37,220.95,5784.0,221.7086,221.7086,219.8529,220.4316,5784.0
2025-04-11 14:30:00,221.15,221.98,220.89,220.93,11092.0,220.6311,221.4592,220.3717,220.4116,11092.0
2025-04-11 15:00:00,220.93,222.17,220.93,221.88,13955.0,220.4116,221.6487,220.4116,221.3594,13955.0
2025-04-11 15:30:00,221.65,221.85,220.94,221.09,56744.0,221.1299,221.3295,220.4216,220.5712,56744.0
2025-04-14 09:30:00,222.43,223.31,221.36,222.51,11917.0,221.9081,222.786,220.8406,221.9879,11917.0
2025-04-14 10:00:00,222.37,223.95,221.75,223.95,10316.0,221.8482,223.4245,221.2297,223.4245,10316.0
2025-04-14 10:30:00,223.99,224.76,223.03,224.76,6253.0,223.4644,224.2326,222.5067,224.2326,6253.0
2025-04-14 11:00:00,224.58,224.77,223.86,223.86,3945.0,224.0531,224.2426,223.3347,223.3347,3945.0
2025-04-14 11:30:00,223.75,223.85,222.56,222.56,3130.0,223.225,223.3248,222.0378,222.0378,3130.0
2025-04-14 12:00:00,222.79,223.17,222.09,222.55,2980.0,222.2673,222.6464,221.5689,222.0278,2980.0
2025-04-14 12:30:00,222.58,223.12,222.04,222.13,5083.0,222.0577,222.5965,221.519,221.6088,5083.0
2025-04-14 13:00:00,222.48,223.9,221.82,221.93,12171.0,221.958,223.3747,221.2995,221.4093,12171.0
2025-04-14 13:30:00,222.09,223.16,222.09,223.08,4807.0,221.5689,222.6364,221.5689,222.5566,4807.0
2025-04-14 14:00:00,223.08,223.74,222.86,223.43,5113.0,222.5566,223.215,222.3371,222.9058,5113.0
2025-04-14 14:30:00,223.36,223.95,223.01,223.35,6103.0,222.8359,223.4245,222.4867,222.8259,6103.0
2025-04-14 15:00:00,223.22,224.54,223.21,224.31,10354.0,222.6962,224.0131,222.6863,223.7837,10354.0
2025-04-14 15:30:00,224.3,225.03,223.83,224.04,45603.0,223.7737,224.502,223.3048,223.5143,45603.0
2025-04-15 09:30:00,224.76,224.76,222.88,222.89,6215.0,224.2326,224.2326,222.357,222.367,6215.0
2025-04-15 10:00:00,223.7,224.11,222.36,222.55,9514.0,223.1751,223.5842,221.8383,222.0278,9514.0
2025-04-15 10:30:00,222.26,223.07,222.05,222.84,6510.0,221.7385,222.5466,221.529,222.3171,6510.0
2025-04-15 11:00:00,223.08,223.21,222.43,222.46,6025.0,222.5566,222.6863,221.9081,221.938,6025.0
2025-04-15 11:30:00,222.29,222.58,221.58,221.79,2300.0,221.7684,222.0577,221.0601,221.2696,2300.0
2025-04-15 12:00:00,221.93,221.97,221.02,221.5,5962.0,221.4093,221.4492,220.5014,220.9803,5962.0
2025-04-15 12:30:00,221.45,221.45,220.85,221.18,2400.0,220.9304,220.9304,220.3318,220.661,2400.0
2025-04-15 13:00:00,221.08,221.62,221.08,221.61,3431.0,220.5613,221.1,220.5613,221.09,3431.0
2025-04-15 13:30:00,221.63,221.63,220.6,220.8,12385.0,221.11,221.11,220.0824,220.2819,12385.0
2025-04-15 14:00:00,220.77,220.77,219.97,220.48,8575.0,220.252,220.252,219.4539,219.9627,8575.0
2025-04-15 14:30:00,220.39,221.03,220.38,220.81,11313.0,219.8729,220.5114,219.8629,220.2919,11313.0
2025-04-15 15:00:00,220.83,221.11,220.44,220.84,6847.0,220.3119,220.5912,219.9228,220.3218,6847.0
2025-04-15 15:30:00,221.02,221.81,220.7,221.06,31642.0,220.5014,221.2896,220.1822,220.5413,31642.0
2025-04-16 09:30:00,221.9,222.62,220.32,220.55,15898.0,221.3793,222.0977,219.8031,220.0325,15898.0
2025-04-16 10:00:00,220.46,220.85,219.91,220.78,18360.0,219.9427,220.3318,219.394,220.262,18360.0
2025-04-16 10:30:00,220.75,221.61,220.75,221.51,2264.0,220.232,221.09,220.232,220.9903,2264.0
2025-04-16 11:00:00,221.55,222.96,221.54,222.96,2490.0,221.0302,222.4369,221.0202,222.4369,2490.0
2025-04-16 11:30:00,223.19,223.4,222.2,222.2,4142.0,222.6663,222.8758,221.6786,221.6786,4142.0
2025-04-16 12:00:00,222.17,222.66,221.89,221.94,8446.0,221.6487,222.1376,221.3694,221.4192,8446.0
2025-04-16 12:30:00,222.14,222.23,221.69,221.99,2054.0,221.6188,221.7086,221.1698,221.4691,2054.0
2025-04-16 13:00:00,222.13,222.69,221.75,222.69,12436.0,221.6088,222.1675,221.2297,222.1675,12436.0
2025-04-16 13:30:00,222.41,222.62,220.11,220.11,9234.0,221.8881,222.0977,219.5935,219.5935,9234.0
2025-04-16 14:00:00,220.38,220.38,219.95,219.95,4280.0,219.8629,219.8629,219.4339,219.4339,4280.0
2025-04-16 14:30:00,220.27,220.27,219.75,219.78,4880.0,219.7532,219.7532,219.2344,219.2643,4880.0
2025-04-16 15:00:00,219.88,219.91,219.17,219.17,3965.0,219.3641,219.394,218.6557,218.6557,3965.0
2025-04-16 15:30:00,219.38,220.35,218.96,220.26,32670.0,218.8653,219.833,218.4462,219.7432,32670.0
2025-04-17 09:30:00,220.75,221.69,220.15,221.34,29061.0,220.232,221.1698,219.6334,220.8207,29061.0
2025-04-17 10:00:00,221.22,222.84,221.14,222.84,5802.0,220.7009,222.3171,220.6211,222.3171,5802.0
2025-04-17 10:30:00,222.71,222.92,221.8,222.52,6916.0,222.1874,222.397,221.2796,221.9979,6916.0
2025-04-17 11:00:00,222.66,223.55,222.19,222.78,4018.0,222.1376,223.0255,221.6687,222.2573,4018.0
2025-04-17 11:30:00,222.84,223.13,222.6,222.79,3302.0,222.3171,222.6065,222.0777,222.2673,3302.0
2025-04-17 12:00:00,223.08,223.34,222.38,223.09,6689.0,222.5566,222.816,221.8582,222.5666,6689.0
2025-04-17 12:30:00,223.4,224.16,223.3,224.14,10580.0,222.8758,223.634,222.7761,223.6141,10580.0
2025-04-17 13:00:00,224.16,224.16,223.44,223.64,13981.0,223.634,223.634,222.9157,223.1153,13981.0
2025-04-17 13:30:00,223.74,224.23,223.5,223.99,10904.0,223.215,223.7039,222.9756,223.4644,10904.0
2025-04-17 14:00:00,224.04,224.49,223.82,224.22,19479.0,223.5143,223.9633,223.2948,223.6939,19479.0
2025-04-17 14:30:00,224.21,224.4,223.42,223.44,12178.0,223.6839,223.8735,222.8958,222.9157,12178.0
2025-04-17 15:00:00,223.4,223.55,222.97,223.16,22390.0,222.8758,223.0255,222.4468,222.6364,22390.0
2025-04-17 15:30:00,223.25,223.76,222.21,222.24,41021.0,222.7262,223.235,221.6886,221.7185,41021.0
2025-04-21 09:30:00,221.22,221.48,220.88,221.14,3738.0,220.7009,220.9603,220.3617,220.6211,3738.0
2025-04-21 10:00:00,221.37,221.48,220.64,220.68,6361.0,220.8506,220.9603,220.1223,220.1622,6361.0
2025-04-21 10:30:00,220.64,220.88,219.51,219.62,5269.0,220.1223,220.3617,218.995,219.1047,5269.0
2025-04-21 11:00:00,219.58,219.58,218.43,218.6,3409.0,219.0648,219.0648,217.9175,218.0871,3409.0
2025-04-21 11:30:00,218.15,218.2,217.52,217.53,7121.0,217.6381,217.688,217.0096,217.0196,7121.0
2025-04-21 12:00:00,217.6,217.77,217.41,217.66,1682.0,217.0894,217.259,216.8999,217.1493,1682.0
2025-04-21 12:30:00,217.71,218.57,217.59,217.62,3182.0,217.1992,218.0572,217.0795,217.1094,3182.0
2025-04-21 13:00:00,217.86,217.86,216.9,216.98,8184.0,217.3488,217.3488,216.3911,216.4709,8184.0
2025-04-21 13:30:00,217.09,217.51,216.09,216.19,11312.0,216.5806,216.9996,215.583,215.6827,11312.0
2025-04-21 14:00:00,216.05,216.67,215.9,216.67,11824.0,215.5431,216.1616,215.3934,216.1616,11824.0
2025-04-21 14:30:00,217.06,217.47,216.63,216.97,6706.0,216.5507,216.9597,216.1217,216.4609,6706.0
2025-04-21 15:00:00,217.07,217.69,217.07,217.64,4622.0,216.5607,217.1792,216.5607,217.1293,4622.0
2025-04-21 15:30:00,217.58,219.18,217.27,218.72,32898.0,217.0695,218.6657,216.7602,218.2068,32898.0
2025-04-22 09:30:00,221.17,221.86,220.15,220.94,5807.0,220.6511,221.3394,219.6334,220.4216,5807.0
2025-04-22 10:00:00,220.97,221.72,220.27,221.59,4468.0,220.4515,221.1998,219.7532,221.0701,4468.0
2025-04-22 10:30:00,221.44,222.16,221.43,222.0,3715.0,220.9204,221.6387,220.9104,221.4791,3715.0
2025-04-22 11:00:00,222.27,222.45,222.0,222.08,1200.0,221.7485,221.9281,221.4791,221.5589,1200.0
2025-04-22 11:30:00,222.0,222.34,221.73,222.31,3167.0,221.4791,221.8183,221.2097,221.7884,3167.0
2025-04-22 12:00:00,222.48,223.02,222.38,222.88,2725.0,221.958,222.4967,221.8582,222.357,2725.0
2025-04-22 12:30:00,222.93,223.17,222.38,222.5,4078.0,222.4069,222.6464,221.8582,221.9779,4078.0
2025-04-22 13:00:00,222.61,222.94,220.74,220.74,2910.0,222.0877,222.4169,220.2221,220.2221,2910.0
2025-04-22 13:30:00,220.73,220.87,220.38,220.41,1661.0,220.2121,220.3518,219.8629,219.8928,1661.0
2025-04-22 14:00:00,220.34,221.75,220.34,221.75,1987.0,219.823,221.2297,219.823,221.2297,1987.0
2025-04-22 14:30:00,221.98,222.75,221.97,222.71,5791.0,221.4592,222.2273,221.4492,222.1874,5791.0
2025-04-22 15:00:00,222.64,222.83,222.19,222.39,5666.0,222.1176,222.3072,221.6687,221.8682,5666.0
2025-04-22 15:30:00,222.39,223.48,222.39,222.88,34388.0,221.8682,222.9556,221.8682,222.357,34388.0
2025-04-23 09:30:00,225.0,229.01,224.11,228.31,17007.0,224.4721,228.4727,223.5842,227.7743,17007.0
2025-04-23 10:00:00,228.61,229.01,226.5,227.19,16150.0,228.0736,228.4727,225.9686,226.6569,16150.0
2025-04-23 10:30:00,227.43,227.77,227.14,227.34,7147.0,226.8964,227.2356,226.607,226.8066,7147.0
2025-04-23 11:00:00,227.15,227.68,226.29,226.29,5145.0,226.617,227.1458,225.759,225.759,5145.0
2025-04-23 11:30:00,226.49,226.68,225.35,225.64,6236.0,225.9586,226.1481,224.8212,225.1106,6236.0
2025-04-23 12:00:00,225.65,225.73,224.65,225.29,7317.0,225.1205,225.2004,224.1229,224.7614,7317.0
2025-04-23 12:30:00,225.81,225.82,225.01,225.53,2616.0,225.2802,225.2901,224.482,225.0008,2616.0
2025-04-23 13:00:00,225.24,226.25,225.1,225.29,5267.0,224.7115,225.7191,224.5718,224.7614,5267.0
2025-04-23 13:30:00,225.48,225.48,224.32,224.93,6924.0,224.9509,224.9509,223.7937,224.4022,6924.0
2025-04-23 14:00:00,224.8,224.8,223.97,223.98,4725.0,224.2725,224.2725,223.4445,223.4545,4725.0
2025-04-23 14:30:00,224.01,224.33,223.36,223.74,6432.0,223.4844,223.8036,222.8359,223.215,6432.0
2025-04-23 15:00:00,223.47,223.92,223.4,223.6,12398.0,222.9457,223.3946,222.8758,223.0754,12398.0
2025-04-23 15:30:00,223.59,224.33,223.19,223.89,66201.0,223.0654,223.8036,222.6663,223.3647,66201.0
2025-04-24 09:30:00,224.39,225.18,223.77,224.16,8537.0,223.8635,224.6516,223.245,223.634,8537.0
2025-04-24 10:00:00,223.87,225.84,223.87,225.84,7230.0,223.3447,225.3101,223.3447,225.3101,7230.0
2025-04-24 10:30:00,225.88,226.49,225.49,225.49,3751.0,225.35,225.9586,224.9609,224.9609,3751.0
2025-04-24 11:00:00,225.93,226.44,225.87,226.01,3649.0,225.3999,225.9087,225.34,225.4797,3649.0
2025-04-24 11:30:00,226.06,226.66,225.98,226.25,4578.0,225.5296,226.1282,225.4498,225.7191,4578.0
2025-04-24 12:00:00,226.45,227.16,226.33,226.9,4457.0,225.9187,226.627,225.7989,226.3676,4457.0
2025-04-24 12:30:00,226.9,227.1,226.71,227.05,6790.0,226.3676,226.5671,226.1781,226.5173,6790.0
2025-04-24 13:00:00,226.91,226.92,226.1,226.24,7003.0,226.3776,226.3876,225.5695,225.7092,7003.0
2025-04-24 13:30:00,226.24,226.51,225.9,225.9,10661.0,225.7092,225.9785,225.37,225.37,10661.0
2025-04-24 14:00:00,226.06,226.77,226.05,226.12,3089.0,225.5296,226.2379,225.5196,225.5894,3089.0
2025-04-24 14:30:00,226.31,226.42,226.15,226.2,4549.0,225.779,225.8887,225.6194,225.6693,4549.0
2025-04-24 15:00:00,226.04,226.48,225.77,226.16,5042.0,225.5096,225.9486,225.2403,225.6293,5042.0
2025-04-24 15:30:00,226.32,227.35,225.95,226.34,50155.0,225.789,226.8166,225.4198,225.8089,50155.0
2025-04-25 09:30:00,225.61,225.91,222.96,224.39,14486.0,225.0806,225.3799,222.4369,223.8635,14486.0
2025-04-25 10:00:00,224.3,224.85,223.14,223.66,4033.0,223.7737,224.3224,222.6164,223.1352,4033.0
2025-04-25 10:30:00,223.13,224.11,222.94,224.11,3392.0,222.6065,223.5842,222.4169,223.5842,3392.0
2025-04-25 11:00:00,223.72,224.44,223.4,223.55,8750.0,223.1951,223.9134,222.8758,223.0255,8750.0
2025-04-25 11:30:00,223.66,223.66,223.03,223.51,3680.0,223.1352,223.1352,222.5067,222.9856,3680.0
2025-04-25 12:00:00,223.51,224.08,223.19,223.52,10092.0,222.9856,223.5542,222.6663,222.9955,10092.0
2025-04-25 12:30:00,223.72,223.72,222.87,223.28,5098.0,223.1951,223.1951,222.3471,222.7561,5098.0
2025-04-25 13:00:00,223.13,224.16,223.13,224.15,3833.0,222.6065,223.634,222.6065,223.6241,3833.0
2025-04-25 13:30:00,224.09,224.73,222.95,222.95,7860.0,223.5642,224.2027,222.4269,222.4269,7860.0
2025-04-25 14:00:00,222.91,224.34,222.86,224.34,6218.0,222.387,223.8136,222.3371,223.8136,6218.0
2025-04-25 14:30:00,224.27,224.8,223.82,223.82,5267.0,223.7438,224.2725,223.2948,223.2948,5267.0
2025-04-25 15:00:00,223.84,224.26,223.79,223.79,5299.0,223.3148,223.7338,223.2649,223.2649,5299.0
2025-04-25 15:30:00,223.81,225.06,223.27,224.87,37814.0,223.2849,224.5319,222.7461,224.3424,37814.0
2025-04-28 09:30:00,225.48,225.81,223.66,225.43,7563.0,224.9509,225.2802,223.1352,224.9011,7563.0
2025-04-28 10:00:00,225.74,226.15,224.93,225.7,28616.0,225.2103,225.6194,224.4022,225.1704,28616.0
2025-04-28 10:30:00,225.7,227.15,224.81,226.21,3182.0,225.1704,226.617,224.2825,225.6792,3182.0
2025-04-28 11:00:00,226.61,227.06,226.28,226.31,4846.0,226.0783,226.5272,225.7491,225.779,4846.0
2025-04-28 11:30:00,226.43,227.24,225.81,226.88,13845.0,225.8987,226.7068,225.2802,226.3477,13845.0
2025-04-28 12:00:00,226.9,226.93,225.34,225.84,14491.0,226.3676,226.3975,224.8113,225.3101,14491.0
2025-04-28 12:30:00,225.9,226.16,225.66,225.69,5798.0,225.37,225.6293,225.1305,225.1605,5798.0
2025-04-28 13:00:00,225.8,226.02,225.04,225.18,8540.0,225.2702,225.4897,224.512,224.6516,8540.0
2025-04-28 13:30:00,224.95,225.42,224.9,225.23,69460.0,224.4222,224.8911,224.3723,224.7015,69460.0
2025-04-28 14:00:00,225.39,225.61,224.99,225.61,13866.0,224.8612,225.0806,224.4621,225.0806,13866.0
2025-04-28 14:30:00,225.53,225.64,225.0,225.24,3772.0,225.0008,225.1106,224.4721,224.7115,3772.0
2025-04-28 15:00:00,225.51,225.57,225.23,225.42,12130.0,224.9809,225.0407,224.7015,224.8911,12130.0
2025-04-28 15:30:00,225.53,226.02,225.0,225.19,110327.0,225.0008,225.4897,224.4721,224.6616,110327.0
2025-04-29 09:30:00,223.9,225.19,222.9,224.32,68455.0,223.3747,224.6616,222.377,223.7937,68455.0
2025-04-29 10:00:00,224.29,225.16,223.47,223.53,6574.0,223.7637,224.6317,222.9457,223.0055,6574.0
2025-04-29 10:30:00,223.55,224.68,223.47,224.68,5000.0,223.0255,224.1528,222.9457,224.1528,5000.0
2025-04-29 11:00:00,224.75,224.94,224.29,224.91,19476.0,224.2227,224.4122,223.7637,224.3823,19476.0
2025-04-29 11:30:00,224.95,225.08,223.92,223.92,91948.0,224.4222,224.5519,223.3946,223.3946,91948.0
2025-04-29 12:00:00,224.07,224.31,223.32,223.45,38544.0,223.5443,223.7837,222.796,222.9257,38544.0
2025-04-29 12:30:00,223.37,223.55,222.45,222.77,25161.0,222.8459,223.0255,221.9281,222.2473,25161.0
2025-04-29 13:00:00,223.14,223.33,221.88,223.33,17581.0,222.6164,222.806,221.3594,222.806,17581.0
2025-04-29 13:30:00,223.3,225.03,223.3,224.18,130827.0,222.7761,224.502,222.7761,223.654,130827.0
2025-04-29 14:00:00,224.56,225.19,223.98,224.34,146668.0,224.0331,224.6616,223.4545,223.8136,146668.0
2025-04-29 14:30:00,224.33,224.58,223.7,223.93,53059.0,223.8036,224.0531,223.1751,223.4046,53059.0
2025-04-29 15:00:00,224.06,224.23,223.53,223.58,28136.0,223.5343,223.7039,223.0055,223.0554,28136.0
2025-04-29 15:30:00,223.69,224.31,223.43,224.05,142230.0,223.1651,223.7837,222.9058,223.5243,142230.0
2025-04-30 09:30:00,225.35,226.2,222.01,222.08,12748.0,224.8212,225.6693,221.4891,221.5589,12748.0
2025-04-30 10:00:00,222.26,222.31,221.22,222.03,17653.0,221.7385,221.7884,220.7009,221.509,17653.0
2025-04-30 10:30:00,221.82,222.22,221.34,222.05,9701.0,221.2995,221.6986,220.8207,221.529,9701.0
2025-04-30 11:00:00,222.2,222.93,221.9,222.93,133432.0,221.6786,222.4069,221.3793,222.4069,133432.0
2025-04-30 11:30:00,222.97,223.23,222.7,223.01,16766.0,222.4468,222.7062,222.1775,222.4867,16766.0
2025-04-30 12:00:00,223.06,223.63,222.3,222.42,15920.0,222.5366,223.1053,221.7784,221.8981,15920.0
2025-04-30 12:30:00,222.41,223.05,222.4,222.72,14821.0,221.8881,222.5266,221.8782,222.1974,14821.0
2025-04-30 13:00:00,222.77,223.2,222.4,223.06,38292.0,222.2473,222.6763,221.8782,222.5366,38292.0
2025-04-30 13:30:00,223.06,223.53,222.77,223.52,196588.0,222.5366,223.0055,222.2473,222.9955,196588.0
2025-04-30 14:00:00,223.4,223.53,222.9,223.0,26999.0,222.8758,223.0055,222.377,222.4768,26999.0
2025-04-30 14:30:00,223.01,223.07,222.19,222.37,27195.0,222.4867,222.5466,221.6687,221.8482,27195.0
2025-04-30 15:00:00,222.47,223.13,222.42,222.73,22548.0,221.948,222.6065,221.8981,222.2074,22548.0
2025-04-30 15:30:00,222.65,224.88,222.38,224.74,357592.0,222.1276,224.3524,221.8582,224.2127,357592.0
2025-05-01 09:30:00,222.94,222.94,218.36,220.48,43228.0,222.4169,222.4169,217.8476,219.9627,43228.0
2025-05-01 10:00:00,220.48,222.44,219.41,222.44,68009.0,219.9627,221.9181,218.8952,221.9181,68009.0
2025-05-01 10:30:00,222.45,223.79,222.0,223.24,113822.0,221.9281,223.2649,221.4791,222.7162,113822.0
2025-05-01 11:00:00,223.3,223.81,222.8,222.81,49566.0,222.7761,223.2849,222.2772,222.2872,49566.0
2025-05-01 11:30:00,222.76,222.76,221.6,221.75,5326.0,222.2373,222.2373,221.08,221.2297,5326.0
2025-05-01 12:00:00,221.78,222.83,221.74,222.64,19340.0,221.2596,222.3072,221.2197,222.1176,19340.0
2025-05-01 12:30:00,222.91,223.39,222.79,223.2,7568.0,222.387,222.8658,222.2673,222.6763,7568.0
2025-05-01 13:00:00,223.2,223.57,222.22,222.69,43299.0,222.6763,223.0454,221.6986,222.1675,43299.0
2025-05-01 13:30:00,222.95,223.24,222.45,222.65,11208.0,222.4269,222.7162,221.9281,222.1276,11208.0
2025-05-01 14:00:00,222.77,223.15,222.77,222.91,20282.0,222.2473,222.6264,222.2473,222.387,20282.0
2025-05-01 14:30:00,223.04,223.25,222.7,222.85,31145.0,222.5167,222.7262,222.1775,222.3271,31145.0
2025-05-01 15:00:00,222.77,223.26,222.58,223.21,135790.0,222.2473,222.7362,222.0577,222.6863,135790.0
2025-05-01 15:30:00,223.25,223.27,221.92,222.21,71804.0,222.7262,222.7461,221.3993,221.6886,71804.0
2025-05-02 09:30:00,225.48,225.71,222.89,223.16,42343.0,224.9509,225.1804,222.367,222.6364,42343.0
2025-05-02 10:00:00,223.2,223.55,222.12,222.12,33298.0,222.6763,223.0255,221.5988,221.5988,33298.0
2025-05-02 10:30:00,222.18,223.19,221.94,222.99,53122.0,221.6587,222.6663,221.4192,222.4668,53122.0
2025-05-02 11:00:00,223.05,223.55,222.64,223.39,63889.0,222.5266,223.0255,222.1176,222.8658,63889.0
2025-05-02 11:30:00,223.39,224.26,223.39,223.82,11291.0,222.8658,223.7338,222.8658,223.2948,11291.0
2025-05-02 12:00:00,223.74,225.21,223.63,225.21,35189.0,223.215,224.6816,223.1053,224.6816,35189.0
2025-05-02 12:30:00,225.25,225.42,224.53,224.54,4504.0,224.7215,224.8911,224.0032,224.0131,4504.0
2025-05-02 13:00:00,225.02,225.03,224.41,224.41,3575.0,224.492,224.502,223.8835,223.8835,3575.0
2025-05-02 13:30:00,224.45,225.25,224.27,224.91,5083.0,223.9234,224.7215,223.7438,224.3823,5083.0
2025-05-02 14:00:00,224.89,225.06,224.28,224.38,11613.0,224.3623,224.5319,223.7538,223.8535,11613.0
2025-05-02 14:30:00,224.41,225.13,224.4,224.47,14529.0,223.8835,224.6018,223.8735,223.9433,14529.0
2025-05-02 15:00:00,224.38,225.2,224.27,224.88,6982.0,223.8535,224.6716,223.7438,224.3524,6982.0
2025-05-02 15:30:00,224.89,225.37,224.32,224.88,67868.0,224.3623,224.8412,223.7937,224.3524,67868.0
2025-05-05 09:30:00,224.84,224.84,221.93,223.54,17808.0,224.3124,224.3124,221.4093,223.0155,17808.0
2025-05-05 10:00:00,223.54,225.0,223.14,224.95,12243.0,223.0155,224.4721,222.6164,224.4222,12243.0
2025-05-05 10:30:00,225.06,225.59,224.65,225.45,17435.0,224.5319,225.0607,224.1229,224.921,17435.0
2025-05-05 11:00:00,225.45,225.45,224.39,224.58,17883.0,224.921,224.921,223.8635,224.0531,17883.0
2025-05-05 11:30:00,224.58,225.1,224.14,224.95,36220.0,224.0531,224.5718,223.6141,224.4222,36220.0
2025-05-05 12:00:00,224.83,225.37,224.83,225.27,6445.0,224.3025,224.8412,224.3025,224.7414,6445.0
2025-05-05 12:30:00,225.25,225.46,225.02,225.22,4716.0,224.7215,224.931,224.492,224.6916,4716.0
2025-05-05 13:00:00,225.04,225.21,224.41,224.55,10348.0,224.512,224.6816,223.8835,224.0231,10348.0
2025-05-05 13:30:00,224.32,225.78,224.32,225.43,99532.0,223.7937,225.2502,223.7937,224.9011,99532.0
2025-05-05 14:00:00,225.44,226.22,225.43,225.92,51181.0,224.911,225.6892,224.9011,225.3899,51181.0
2025-05-05 14:30:00,225.73,226.01,225.52,225.83,14117.0,225.2004,225.4797,224.9909,225.3001,14117.0
2025-05-05 15:00:00,225.78,225.97,225.1,225.29,23974.0,225.2502,225.4398,224.5718,224.7614,23974.0
2025-05-05 15:30:00,225.29,225.3,224.06,224.17,82828.0,224.7614,224.7714,223.5343,223.644,82828.0
2025-05-06 09:30:00,222.99,223.33,221.82,221.89,12909.0,222.4668,222.806,221.2995,221.3694,12909.0
2025-05-06 10:00:00,221.89,222.65,221.06,222.65,10537.0,221.3694,222.1276,220.5413,222.1276,10537.0
2025-05-06 10:30:00,222.9,224.01,222.21,223.55,51606.0,222.377,223.4844,221.6886,223.0255,51606.0
2025-05-06 11:00:00,223.71,224.82,223.52,224.82,79343.0,223.1851,224.2925,222.9955,224.2925,79343.0
2025-05-06 11:30:00,224.63,224.73,223.95,224.49,48190.0,224.1029,224.2027,223.4245,223.9633,48190.0
2025-05-06 12:00:00,224.51,224.72,224.19,224.7,85547.0,223.9832,224.1927,223.664,224.1728,85547.0
2025-05-06 12:30:00,224.88,224.98,223.43,223.43,6113.0,224.3524,224.4521,222.9058,222.9058,6113.0
2025-05-06 13:00:00,223.3,223.67,222.68,222.78,15707.0,222.7761,223.1452,222.1575,222.2573,15707.0
2025-05-06 13:30:00,222.7,222.7,221.23,221.66,7267.0,222.1775,222.1775,220.7109,221.1399,7267.0
2025-05-06 14:00:00,221.73,222.1,221.58,221.9,11281.0,221.2097,221.5789,221.0601,221.3793,11281.0
2025-05-06 14:30:00,221.95,222.42,221.73,222.42,32129.0,221.4292,221.8981,221.2097,221.8981,32129.0
2025-05-06 15:00:00,222.34,222.89,221.96,222.84,34055.0,221.8183,222.367,221.4392,222.3171,34055.0
2025-05-06 15:30:00,222.73,223.62,222.1,222.29,309836.0,222.2074,223.0953,221.5789,221.7684,309836.0
2025-05-07 09:30:00,223.56,226.04,223.56,224.12,17098.0,223.0354,225.5096,223.0354,223.5941,17098.0
2025-05-07 10:00:00,224.16,224.2,220.93,221.01,41448.0,223.634,223.6739,220.4116,220.4914,41448.0
2025-05-07 10:30:00,221.01,222.69,221.01,222.37,54073.0,220.4914,222.1675,220.4914,221.8482,54073.0
2025-05-07 11:00:00,222.28,223.22,221.91,223.22,45664.0,221.7585,222.6962,221.3893,222.6962,45664.0
2025-05-07 11:30:00,223.22,223.84,223.22,223.47,9862.0,222.6962,223.3148,222.6962,222.9457,9862.0
2025-05-07 12:00:00,223.49,223.9,223.35,223.45,15029.0,222.9656,223.3747,222.8259,222.9257,15029.0
2025-05-07 12:30:00,223.42,224.27,223.34,223.82,14476.0,222.8958,223.7438,222.816,223.2948,14476.0
2025-05-07 13:00:00,223.93,224.74,223.93,224.54,6316.0,223.4046,224.2127,223.4046,224.0131,6316.0
2025-05-07 13:30:00,224.62,224.85,224.12,224.34,10740.0,224.093,224.3224,223.5941,223.8136,10740.0
2025-05-07 14:00:00,224.39,224.83,223.29,224.22,6222.0,223.8635,224.3025,222.7661,223.6939,6222.0
2025-05-07 14:30:00,224.19,225.27,224.14,225.27,10465.0,223.664,224.7414,223.6141,224.7414,10465.0
2025-05-07 15:00:00,225.32,225.32,224.14,224.15,10653.0,224.7913,224.7913,223.6141,223.6241,10653.0
2025-05-07 15:30:00,224.27,225.94,223.98,225.03,80988.0,223.7438,225.4099,223.4545,224.502,80988.0
2025-05-08 09:30:00,225.17,226.45,223.33,225.62,11492.0,224.6417,225.9187,222.806,225.0906,11492.0
2025-05-08 10:00:00,225.49,227.08,225.49,226.88,7939.0,224.9609,226.5472,224.9609,226.3477,7939.0
2025-05-08 10:30:00,226.93,227.11,225.31,225.31,8833.0,226.3975,226.5771,224.7813,224.7813,8833.0
2025-05-08 11:00:00,225.07,226.91,224.97,226.74,10873.0,224.5419,226.3776,224.4421,226.208,10873.0
2025-05-08 11:30:00,226.63,227.92,226.52,227.67,8353.0,226.0982,227.3852,225.9885,227.1358,8353.0
2025-05-08 12:00:00,227.62,227.84,227.33,227.41,5777.0,227.0859,227.3054,226.7966,226.8764,5777.0
2025-05-08 12:30:00,227.47,228.07,227.1,227.78,9818.0,226.9363,227.5349,226.5671,227.2455,9818.0
2025-05-08 13:00:00,227.81,228.08,227.12,227.3,6412.0,227.2755,227.5448,226.5871,226.7667,6412.0
2025-05-08 13:30:00,227.34,227.45,226.55,226.56,5396.0,226.8066,226.9163,226.0184,226.0284,5396.0
2025-05-08 14:00:00,226.55,227.01,226.51,226.69,5491.0,226.0184,226.4774,225.9785,226.1581,5491.0
2025-05-08 14:30:00,226.75,227.1,226.74,226.77,5640.0,226.218,226.5671,226.208,226.2379,5640.0
2025-05-08 15:00:00,226.64,226.85,226.48,226.53,11601.0,226.1082,226.3177,225.9486,225.9985,11601.0
2025-05-08 15:30:00,226.57,226.59,225.56,225.8,55582.0,226.0384,226.0583,225.0308,225.2702,55582.0
2025-05-09 09:30:00,226.41,226.41,225.7,225.99,9097.0,225.8788,225.8788,225.1704,225.4597,9097.0
2025-05-09 10:00:00,225.99,226.11,224.89,225.14,11417.0,225.4597,225.5795,224.3623,224.6117,11417.0
2025-05-09 10:30:00,225.06,225.47,224.84,225.35,14368.0,224.5319,224.941,224.3124,224.8212,14368.0
2025-05-09 11:00:00,225.36,225.39,224.56,225.16,6449.0,224.8312,224.8612,224.0331,224.6317,6449.0
2025-05-09 11:30:00,225.17,226.23,225.17,226.02,11991.0,224.6417,225.6992,224.6417,225.4897,11991.0
2025-05-09 12:00:00,226.09,226.12,225.61,226.03,7782.0,225.5595,225.5894,225.0806,225.4997,7782.0
2025-05-09 12:30:00,225.98,226.37,225.77,225.79,4318.0,225.4498,225.8389,225.2403,225.2602,4318.0
2025-05-09 13:00:00,225.69,226.2,225.64,226.11,9704.0,225.1605,225.6693,225.1106,225.5795,9704.0
2025-05-09 13:30:00,226.11,226.53,225.98,226.36,10387.0,225.5795,225.9985,225.4498,225.8289,10387.0
2025-05-09 14:00:00,226.47,227.18,226.15,226.39,17837.0,225.9386,226.647,225.6194,225.8588,17837.0
2025-05-09 14:30:00,226.34,226.92,226.32,226.92,5881.0,225.8089,226.3876,225.789,226.3876,5881.0
2025-05-09 15:00:00,227.02,227.02,226.4,226.45,11257.0,226.4873,226.4873,225.8688,225.9187,11257.0
2025-05-09 15:30:00,226.4,226.86,226.15,226.43,73359.0,225.8688,226.3277,225.6194,225.8987,73359.0
2025-05-12 09:30:00,230.0,231.92,228.81,230.62,21337.0,229.4603,231.3758,228.2731,230.0789,21337.0
2025-05-12 10:00:00,230.63,231.75,230.42,231.22,15744.0,230.0889,231.2062,229.8794,230.6775,15744.0
2025-05-12 10:30:00,230.76,232.24,230.33,231.31,11100.0,230.2186,231.6951,229.7896,230.7673,11100.0
2025-05-12 11:00:00,231.28,232.05,230.86,231.17,8202.0,230.7373,231.5055,230.3183,230.6276,8202.0
2025-05-12 11:30:00,231.24,231.44,230.36,230.36,10788.0,230.6974,230.897,229.8195,229.8195,10788.0
2025-05-12 12:00:00,230.46,231.34,230.35,231.06,10635.0,229.9193,230.7972,229.8095,230.5179,10635.0
2025-05-12 12:30:00,231.15,231.76,230.91,231.76,7390.0,230.6076,231.2162,230.3682,231.2162,7390.0
2025-05-12 13:00:00,231.77,232.42,231.76,232.34,9755.0,231.2262,231.8747,231.2162,231.7948,9755.0
2025-05-12 13:30:00,232.4,232.48,231.75,231.94,10038.0,231.8547,231.9345,231.2062,231.3958,10038.0
2025-05-12 14:00:00,231.99,232.38,231.76,231.82,13671.0,231.4457,231.8348,231.2162,231.2761,13671.0
2025-05-12 14:30:00,231.8,232.06,231.48,231.59,8448.0,231.2561,231.5155,230.9369,231.0466,8448.0
2025-05-12 15:00:00,231.48,232.23,231.48,232.22,13146.0,230.9369,231.6851,230.9369,231.6751,13146.0
2025-05-12 15:30:00,232.13,233.27,231.89,233.07,105790.0,231.5853,232.7227,231.3459,232.5231,105790.0
2025-05-13 09:30:00,233.09,233.09,230.7,232.73,25295.0,232.5431,232.5431,230.1587,232.1839,25295.0
2025-05-13 10:00:00,232.76,233.11,231.83,232.18,11718.0,232.2139,232.563,231.286,231.6352,11718.0
2025-05-13 10:30:00,232.09,232.39,230.77,230.83,6026.0,231.5454,231.8447,230.2285,230.2884,6026.0
2025-05-13 11:00:00,230.8,232.12,230.71,231.88,7732.0,230.2585,231.5754,230.1687,231.3359,7732.0
2025-05-13 11:30:00,231.85,232.01,231.01,231.13,7186.0,231.306,231.4656,230.468,230.5877,7186.0
2025-05-13 12:00:00,231.26,231.68,230.7,231.61,9920.0,230.7174,231.1364,230.1587,231.0666,9920.0
2025-05-13 12:30:00,231.69,231.69,231.12,231.38,9674.0,231.1464,231.1464,230.5777,230.8371,9674.0
2025-05-13 13:00:00,231.59,232.02,230.98,231.82,11069.0,231.0466,231.4756,230.438,231.2761,11069.0
2025-05-13 13:30:00,231.88,232.07,231.57,231.88,5810.0,231.3359,231.5255,231.0267,231.3359,5810.0
2025-05-13 14:00:00,231.98,232.45,231.7,231.7,10758.0,231.4357,231.9046,231.1563,231.1563,10758.0
2025-05-13 14:30:00,231.78,232.49,231.78,232.45,9520.0,231.2362,231.9445,231.2362,231.9046,9520.0
2025-05-13 15:00:00,232.42,232.51,231.78,231.95,11969.0,231.8747,231.9644,231.2362,231.4058,11969.0
2025-05-13 15:30:00,231.96,232.38,230.96,231.12,60527.0,231.4157,231.8348,230.4181,230.5777,60527.0
2025-05-14 09:30:00,231.5,231.83,227.87,228.66,37038.0,230.9568,231.286,227.3353,228.1235,37038.0
2025-05-14 10:00:00,228.72,228.99,228.02,228.14,14893.0,228.1833,228.4527,227.485,227.6047,14893.0
2025-05-14 10:30:00,228.27,228.4,227.04,227.64,10702.0,227.7344,227.8641,226.5073,227.1059,10702.0
2025-05-14 11:00:00,227.68,227.68,226.83,227.18,8482.0,227.1458,227.1458,226.2978,226.647,8482.0
2025-05-14 11:30:00,227.27,227.81,227.03,227.09,11992.0,226.7367,227.2755,226.4973,226.5572,11992.0
2025-05-14 12:00:00,227.07,227.61,227.01,227.03,13272.0,226.5372,227.0759,226.4774,226.4973,13272.0
2025-05-14 12:30:00,227.02,227.21,226.67,227.21,9464.0,226.4873,226.6769,226.1382,226.6769,9464.0
2025-05-14 13:00:00,227.21,227.46,226.96,227.46,10801.0,226.6769,226.9263,226.4275,226.9263,10801.0
2025-05-14 13:30:00,227.45,227.65,227.17,227.57,16194.0,226.9163,227.1159,226.637,227.036,16194.0
2025-05-14 14:00:00,227.5,228.0,227.14,227.24,19493.0,226.9662,227.465,226.607,226.7068,19493.0
2025-05-14 14:30:00,227.31,227.86,227.24,227.36,16537.0,226.7767,227.3254,226.7068,226.8265,16537.0
2025-05-14 15:00:00,227.36,227.36,226.58,226.93,32145.0,226.8265,226.8265,226.0484,226.3975,32145.0
2025-05-14 15:30:00,226.87,227.65,226.53,227.25,143037.0,226.3377,227.1159,225.9985,226.7168,143037.0
2025-05-15 09:30:00,240.3,244.75,235.97,243.29,76212.0,239.7362,244.1757,235.4163,242.7192,76212.0
2025-05-15 10:00:00,243.49,245.89,243.42,245.34,47181.0,242.9187,245.3131,242.8489,244.7643,47181.0
2025-05-15 10:30:00,245.16,246.5,244.83,246.5,27622.0,244.5848,245.9216,244.2555,245.9216,27622.0
2025-05-15 11:00:00,246.5,248.68,246.42,247.21,32864.0,245.9216,248.0965,245.8418,246.63,32864.0
2025-05-15 11:30:00,247.26,248.46,247.04,247.24,16097.0,246.6798,247.877,246.4604,246.6599,16097.0
2025-05-15 12:00:00,247.42,247.42,246.01,246.19,16719.0,246.8395,246.8395,245.4328,245.6124,16719.0
2025-05-15 12:30:00,246.02,246.84,245.8,246.62,18175.0,245.4427,246.2608,245.2233,246.0413,18175.0
2025-05-15 13:00:00,246.59,246.99,244.88,245.43,21894.0,246.0114,246.4105,244.3054,244.8541,21894.0
2025-05-15 13:30:00,245.32,245.99,244.68,245.46,14112.0,244.7444,245.4128,244.1059,244.8841,14112.0
2025-05-15 14:00:00,245.38,246.57,245.36,246.57,7492.0,244.8043,245.9915,244.7843,245.9915,7492.0
2025-05-15 14:30:00,246.59,246.78,245.75,246.67,14030.0,246.0114,246.201,245.1734,246.0912,14030.0
2025-05-15 15:00:00,246.63,246.9,246.15,246.8,17742.0,246.0513,246.3207,245.5724,246.2209,17742.0
2025-05-15 15:30:00,246.68,247.59,245.75,246.79,190330.0,246.1012,247.0091,245.1734,246.2109,190330.0
2025-05-16 09:30:00,246.64,248.39,245.1,247.81,36019.0,246.0613,247.8072,244.5249,247.2285,36019.0
2025-05-16 10:00:00,247.91,250.17,247.6,249.77,31847.0,247.3283,249.583,247.019,249.184,31847.0
2025-05-16 10:30:00,249.73,250.67,249.08,249.34,30028.0,249.144,250.0818,248.4956,248.755,30028.0
2025-05-16 11:00:00,249.34,250.93,249.34,249.79,23633.0,248.755,250.3412,248.755,249.2039,23633.0
2025-05-16 11:30:00,249.7,250.18,249.46,249.66,22567.0,249.1141,249.593,248.8747,249.0742,22567.0
2025-05-16 12:00:00,249.55,250.37,249.54,250.07,10296.0,248.9645,249.7825,248.9545,249.4832,10296.0
2025-05-16 12:30:00,250.13,250.52,249.88,250.42,8991.0,249.5431,249.9322,249.2937,249.8324,8991.0
2025-05-16 13:00:00,250.57,250.78,250.15,250.22,9830.0,249.9821,250.1916,249.5631,249.6329,9830.0
2025-05-16 13:30:00,250.33,250.68,249.97,250.29,9508.0,249.7426,250.0918,249.3835,249.7027,9508.0
2025-05-16 14:00:00,250.29,251.14,250.21,250.61,17639.0,249.7027,250.5507,249.6229,250.022,17639.0
2025-05-16 14:30:00,250.77,251.44,250.61,251.27,12792.0,250.1816,250.85,250.022,250.6804,12792.0
2025-05-16 15:00:00,251.3,251.47,250.94,251.4,20203.0,250.7104,250.88,250.3512,250.8101,20203.0
2025-05-16 15:30:00,251.24,252.2,250.78,251.61,169472.0,250.6505,251.6082,250.1916,251.0196,169472.0
2025-05-19 09:30:00,250.38,251.13,248.91,251.13,17147.0,249.7925,250.5408,248.326,250.5408,17147.0
2025-05-19 10:00:00,250.89,252.04,250.89,251.89,10779.0,250.3013,251.4486,250.3013,251.299,10779.0
2025-05-19 10:30:00,251.9,252.67,251.6,252.43,14578.0,251.309,252.0771,251.0097,251.8377,14578.0
2025-05-19 11:00:00,252.13,252.13,251.64,251.84,3235.0,251.5384,251.5384,251.0496,251.2491,3235.0
2025-05-19 11:30:00,251.94,252.19,251.47,251.47,15845.0,251.3489,251.5983,250.88,250.88,15845.0
2025-05-19 12:00:00,251.55,252.01,251.28,251.98,10865.0,250.9598,251.4187,250.6904,251.3888,10865.0
2025-05-19 12:30:00,251.98,252.39,251.77,252.39,3973.0,251.3888,251.7978,251.1793,251.7978,3973.0
2025-05-19 13:00:00,252.43,252.79,252.31,252.52,7757.0,251.8377,252.1969,251.718,251.9275,7757.0
2025-05-19 13:30:00,252.52,252.72,252.12,252.14,10084.0,251.9275,252.127,251.5284,251.5484,10084.0
2025-05-19 14:00:00,252.07,252.26,251.76,252.17,10298.0,251.4786,251.6681,251.1693,251.5783,10298.0
2025-05-19 14:30:00,252.19,252.42,251.95,252.3,7246.0,251.5983,251.8277,251.3588,251.708,7246.0
2025-05-19 15:00:00,252.47,252.47,251.49,251.53,13972.0,251.8776,251.8776,250.8999,250.9398,13972.0
2025-05-19 15:30:00,251.61,252.73,251.42,252.5,85106.0,251.0196,252.137,250.8301,251.9075,85106.0
2025-05-20 09:30:00,250.9,252.22,249.66,251.2,14892.0,250.3113,251.6282,249.0742,250.6106,14892.0
2025-05-20 10:00:00,251.26,251.35,250.36,250.71,12281.0,250.6705,250.7602,249.7726,250.1217,12281.0
2025-05-20 10:30:00,251.15,251.36,250.25,250.26,11924.0,250.5607,250.7702,249.6628,249.6728,11924.0
2025-05-20 11:00:00,250.08,250.77,249.91,250.22,13361.0,249.4932,250.1816,249.3236,249.6329,13361.0
2025-05-20 11:30:00,250.22,250.33,249.37,250.33,15060.0,249.6329,249.7426,248.7849,249.7426,15060.0
2025-05-20 12:00:00,250.3,250.53,249.71,249.81,20782.0,249.7127,249.9422,249.1241,249.2239,20782.0
2025-05-20 12:30:00,249.84,250.1,249.5,250.05,25546.0,249.2538,249.5132,248.9146,249.4633,25546.0
2025-05-20 13:00:00,250.05,250.75,250.0,250.61,23643.0,249.4633,250.1617,249.4134,250.022,23643.0
2025-05-20 13:30:00,250.72,250.84,250.44,250.67,14231.0,250.1317,250.2514,249.8524,250.0818,14231.0
2025-05-20 14:00:00,250.69,251.18,249.41,249.81,24198.0,250.1018,250.5906,248.8248,249.2239,24198.0
2025-05-20 14:30:00,249.79,250.0,249.44,249.87,16214.0,249.2039,249.4134,248.8547,249.2837,16214.0
2025-05-20 15:00:00,249.79,249.84,249.48,249.67,15687.0,249.2039,249.2538,248.8946,249.0842,15687.0
2025-05-20 15:30:00,249.79,250.55,249.79,250.5,78307.0,249.2039,249.9621,249.2039,249.9122,78307.0
2025-05-21 09:30:00,248.59,249.31,247.8,248.44,13513.0,248.0067,248.725,247.2186,247.8571,13513.0
2025-05-21 10:00:00,248.71,249.34,248.33,248.63,8909.0,248.1264,248.755,247.7473,248.0466,8909.0
2025-05-21 10:30:00,248.56,249.02,248.05,248.46,6304.0,247.9768,248.4357,247.468,247.877,6304.0
2025-05-21 11:00:00,248.26,249.31,247.83,249.09,28095.0,247.6775,248.725,247.2485,248.5055,28095.0
2025-05-21 11:30:00,249.05,249.06,248.37,248.48,6968.0,248.4656,248.4756,247.7872,247.897,6968.0
2025-05-21 12:00:00,248.61,248.66,248.17,248.17,8552.0,248.0267,248.0766,247.5877,247.5877,8552.0
2025-05-21 12:30:00,248.35,248.69,248.28,248.33,4365.0,247.7673,248.1065,247.6974,247.7473,4365.0
2025-05-21 13:00:00,248.31,248.46,246.66,246.87,7793.0,247.7274,247.877,246.0812,246.2908,7793.0
2025-05-21 13:30:00,246.86,247.97,246.74,247.22,10002.0,246.2808,247.3882,246.1611,246.6399,10002.0
2025-05-21 14:00:00,247.2,247.29,246.5,247.29,9682.0,246.62,246.7098,245.9216,246.7098,9682.0
2025-05-21 14:30:00,247.28,247.64,246.68,246.9,12930.0,246.6998,247.0589,246.1012,246.3207,12930.0
2025-05-21 15:00:00,246.91,246.91,246.02,246.17,13924.0,246.3307,246.3307,245.4427,245.5924,13924.0
2025-05-21 15:30:00,246.19,246.78,246.08,246.23,70593.0,245.6124,246.201,245.5026,245.6523,70593.0
2025-05-22 09:30:00,245.5,245.5,243.6,244.6,20828.0,244.924,244.924,243.0284,244.0261,20828.0
2025-05-22 10:00:00,244.77,245.13,243.1,243.43,9990.0,244.1957,244.5548,242.5296,242.8588,9990.0
2025-05-22 10:30:00,243.01,243.84,242.9,243.84,9798.0,242.4398,243.2679,242.3301,243.2679,9798.0
2025-05-22 11:00:00,243.88,243.95,243.22,243.31,7107.0,243.3078,243.3776,242.6493,242.7391,7107.0
2025-05-22 11:30:00,243.35,244.31,243.35,244.06,5417.0,242.779,243.7368,242.779,243.4873,5417.0
2025-05-22 12:00:00,244.06,244.3,243.7,243.7,10133.0,243.4873,243.7268,243.1282,243.1282,10133.0
2025-05-22 12:30:00,243.44,243.91,243.4,243.4,3510.0,242.8688,243.3377,242.8289,242.8289,3510.0
2025-05-22 13:00:00,243.4,243.55,242.52,243.48,7785.0,242.8289,242.9785,241.951,242.9087,7785.0
2025-05-22 13:30:00,243.37,244.53,243.35,244.22,40044.0,242.799,243.9562,242.779,243.647,40044.0
2025-05-22 14:00:00,244.33,244.68,243.99,244.01,13323.0,243.7567,244.1059,243.4175,243.4375,13323.0
2025-05-22 14:30:00,244.02,244.48,243.88,244.35,20874.0,243.4474,243.9064,243.3078,243.7767,20874.0
2025-05-22 15:00:00,244.29,244.88,244.16,244.77,20479.0,243.7168,244.3054,243.5871,244.1957,20479.0
2025-05-22 15:30:00,244.77,244.89,243.42,243.73,61405.0,244.1957,244.3154,242.8489,243.1581,61405.0
2025-05-23 09:30:00,243.0,243.82,242.51,242.82,28349.0,242.4298,243.2479,241.941,242.2503,28349.0
2025-05-23 10:00:00,242.83,243.53,242.1,242.82,6679.0,242.2602,242.9586,241.5319,242.2503,6679.0
2025-05-23 10:30:00,242.87,243.25,242.72,242.95,6024.0,242.3001,242.6792,242.1505,242.38,6024.0
2025-05-23 11:00:00,243.0,243.8,242.75,243.5,8199.0,242.4298,243.228,242.1804,242.9287,8199.0
2025-05-23 11:30:00,243.51,244.02,242.81,242.87,10702.0,242.9386,243.4474,242.2403,242.3001,10702.0
2025-05-23 12:00:00,242.87,242.98,242.63,242.95,4025.0,242.3001,242.4099,242.0607,242.38,4025.0
2025-05-23 12:30:00,242.9,243.1,242.8,242.92,3369.0,242.3301,242.5296,242.2303,242.35,3369.0
2025-05-23 13:00:00,243.0,243.63,242.78,243.43,4399.0,242.4298,243.0584,242.2104,242.8588,4399.0
2025-05-23 13:30:00,243.41,243.62,243.23,243.27,8088.0,242.8389,243.0484,242.6593,242.6992,8088.0
2025-05-23 14:00:00,243.28,243.61,243.04,243.11,10573.0,242.7092,243.0384,242.4697,242.5396,10573.0
2025-05-23 14:30:00,243.25,243.39,243.07,243.14,6773.0,242.6792,242.8189,242.4997,242.5695,6773.0
2025-05-23 15:00:00,243.07,243.44,243.06,243.1,6870.0,242.4997,242.8688,242.4897,242.5296,6870.0
2025-05-23 15:30:00,243.26,243.89,242.86,242.95,58046.0,242.6892,243.3177,242.2902,242.38,58046.0
2025-05-27 09:30:00,245.95,246.03,244.82,245.03,19949.0,245.3729,245.4527,244.2456,244.4551,19949.0
2025-05-27 10:00:00,245.33,245.96,245.01,245.29,19684.0,244.7544,245.3829,244.4351,244.7145,19684.0
2025-05-27 10:30:00,245.47,246.49,245.47,246.14,9165.0,244.894,245.9116,244.894,245.5625,9165.0
2025-05-27 11:00:00,246.37,246.37,245.82,246.08,12035.0,245.7919,245.7919,245.2432,245.5026,12035.0
2025-05-27 11:30:00,246.09,246.11,245.54,245.7,7780.0,245.5126,245.5325,244.9639,245.1235,7780.0
2025-05-27 12:00:00,245.7,246.25,245.7,246.23,11417.0,245.1235,245.6722,245.1235,245.6523,11417.0
2025-05-27 12:30:00,246.16,247.24,245.87,247.16,13846.0,245.5824,246.6599,245.2931,246.5801,13846.0
2025-05-27 13:00:00,247.06,247.18,246.52,246.58,13194.0,246.4803,246.6,245.9416,246.0014,13194.0
2025-05-27 13:30:00,246.58,246.95,246.46,246.63,14065.0,246.0014,246.3706,245.8817,246.0513,14065.0
2025-05-27 14:00:00,246.7,246.79,246.23,246.57,8108.0,246.1212,246.2109,245.6523,245.9915,8108.0
2025-05-27 14:30:00,246.51,246.92,246.51,246.69,12179.0,245.9316,246.3406,245.9316,246.1112,12179.0
2025-05-27 15:00:00,246.69,247.06,246.63,246.63,11784.0,246.1112,246.4803,246.0513,246.0513,11784.0
2025-05-27 15:30:00,246.63,246.87,246.09,246.25,72932.0,246.0513,246.2908,245.5126,245.6722,72932.0
2025-05-28 09:30:00,245.63,246.64,245.05,246.09,25656.0,245.0537,246.0613,244.475,245.5126,25656.0
2025-05-28 10:00:00,246.14,246.3,245.37,245.45,10833.0,245.5625,245.7221,244.7943,244.8741,10833.0
2025-05-28 10:30:00,245.29,245.47,245.13,245.44,5412.0,244.7145,244.894,244.5548,244.8641,5412.0
2025-05-28 11:00:00,245.41,245.61,244.82,244.85,5585.0,244.8342,245.0337,244.2456,244.2755,5585.0
2025-05-28 11:30:00,244.9,244.92,244.01,244.56,18013.0,244.3254,244.3453,243.4375,243.9862,18013.0
2025-05-28 12:00:00,244.68,245.13,244.57,244.85,8706.0,244.1059,244.5548,243.9962,244.2755,8706.0
2025-05-28 12:30:00,244.78,245.28,244.78,244.99,14825.0,244.2057,244.7045,244.2057,244.4152,14825.0
2025-05-28 13:00:00,244.96,245.54,244.9,245.14,12164.0,244.3852,244.9639,244.3254,244.5648,12164.0
2025-05-28 13:30:00,245.03,245.22,244.85,245.05,5806.0,244.4551,244.6446,244.2755,244.475,5806.0
2025-05-28 14:00:00,245.06,245.45,245.04,245.38,11173.0,244.485,244.8741,244.465,244.8043,11173.0
2025-05-28 14:30:00,245.46,245.51,244.57,245.27,20825.0,244.8841,244.9339,243.9962,244.6945,20825.0
2025-05-28 15:00:00,245.25,245.86,245.24,245.77,24301.0,244.6746,245.2831,244.6646,245.1933,24301.0
2025-05-28 15:30:00,245.76,246.07,244.83,244.99,81689.0,245.1834,245.4926,244.2555,244.4152,81689.0
2025-05-29 09:30:00,243.65,246.23,243.65,246.14,19679.0,243.0783,245.6523,243.0783,245.5625,19679.0
2025-05-29 10:00:00,246.24,246.63,245.21,245.58,17719.0,245.6622,246.0513,244.6347,245.0038,17719.0
2025-05-29 10:30:00,245.63,245.63,244.97,245.33,4687.0,245.0537,245.0537,244.3952,244.7544,4687.0
2025-05-29 11:00:00,245.32,245.32,244.72,245.05,5018.0,244.7444,244.7444,244.1458,244.475,5018.0
2025-05-29 11:30:00,245.05,245.17,243.82,243.91,9726.0,244.475,244.5947,243.2479,243.3377,9726.0
2025-05-29 12:00:00,243.87,244.83,243.64,244.79,4177.0,243.2978,244.2555,243.0683,244.2156,4177.0
2025-05-29 12:30:00,244.79,245.09,244.63,245.03,5127.0,244.2156,244.5149,244.056,244.4551,5127.0
2025-05-29 13:00:00,245.25,245.25,244.68,244.78,8672.0,244.6746,244.6746,244.1059,244.2057,8672.0
2025-05-29 13:30:00,244.78,244.97,244.65,244.88,7322.0,244.2057,244.3952,244.076,244.3054,7322.0
2025-05-29 14:00:00,244.86,244.97,244.51,244.81,11737.0,244.2855,244.3952,243.9363,244.2356,11737.0
2025-05-29 14:30:00,244.99,245.41,244.93,245.22,10356.0,244.4152,244.8342,244.3553,244.6446,10356.0
2025-05-29 15:00:00,245.16,245.51,245.15,245.38,19075.0,244.5848,244.9339,244.5748,244.8043,19075.0
2025-05-29 15:30:00,245.38,245.45,244.54,244.99,61769.0,244.8043,244.8741,243.9662,244.4152,61769.0
2025-05-30 09:30:00,243.32,244.82,242.3,244.31,9750.0,242.7491,244.2456,241.7315,243.7368,9750.0
2025-05-30 10:00:00,244.33,245.21,244.32,244.7,9380.0,243.7567,244.6347,243.7467,244.1258,9380.0
2025-05-30 10:30:00,244.89,244.96,243.91,244.64,6387.0,244.3154,244.3852,243.3377,244.066,6387.0
2025-05-30 11:00:00,244.63,245.1,244.44,244.9,13556.0,244.056,244.5249,243.8665,244.3254,13556.0
2025-05-30 11:30:00,245.01,245.07,244.3,244.52,16841.0,244.4351,244.495,243.7268,243.9463,16841.0
2025-05-30 12:00:00,244.63,244.79,243.78,243.8,10922.0,244.056,244.2156,243.208,243.228,10922.0
2025-05-30 12:30:00,243.57,244.13,243.28,243.88,15619.0,242.9985,243.5572,242.7092,243.3078,15619.0
2025-05-30 13:00:00,243.88,244.53,243.86,244.43,16827.0,243.3078,243.9562,243.2878,243.8565,16827.0
2025-05-30 13:30:00,244.48,244.99,244.47,244.81,13265.0,243.9064,244.4152,243.8964,244.2356,13265.0
2025-05-30 14:00:00,244.89,245.18,244.7,245.03,13909.0,244.3154,244.6047,244.1258,244.4551,13909.0
2025-05-30 14:30:00,245.04,245.19,244.58,245.11,12390.0,244.465,244.6147,244.0061,244.5349,12390.0
2025-05-30 15:00:00,245.01,245.64,244.96,245.47,15500.0,244.4351,245.0636,244.3852,244.894,15500.0
2025-05-30 15:30:00,245.46,245.69,244.56,245.01,150854.0,244.8841,245.1135,243.9862,244.4351,150854.0
2025-06-02 09:30:00,243.82,243.82,240.12,240.65,20139.0,243.2479,243.2479,239.5566,240.0853,20139.0
2025-06-02 10:00:00,240.48,243.12,240.48,242.81,11008.0,239.9157,242.5496,239.9157,242.2403,11008.0
2025-06-02 10:30:00,242.81,243.26,242.75,242.94,7202.0,242.2403,242.6892,242.1804,242.37,7202.0
2025-06-02 11:00:00,242.78,242.96,242.5,242.5,8759.0,242.2104,242.3899,241.931,241.931,8759.0
2025-06-02 11:30:00,242.24,242.85,242.11,242.51,7035.0,241.6716,242.2802,241.5419,241.941,7035.0
2025-06-02 12:00:00,242.41,242.71,241.98,241.98,3261.0,241.8412,242.1405,241.4122,241.4122,3261.0
2025-06-02 12:30:00,242.25,242.38,242.01,242.38,3555.0,241.6816,241.8113,241.4422,241.8113,3555.0
2025-06-02 13:00:00,242.38,242.46,242.09,242.09,4426.0,241.8113,241.8911,241.522,241.522,4426.0
2025-06-02 13:30:00,242.18,242.18,241.71,241.76,5829.0,241.6118,241.6118,241.1429,241.1927,5829.0
2025-06-02 14:00:00,241.77,242.6,241.77,242.36,10598.0,241.2027,242.0308,241.2027,241.7913,10598.0
2025-06-02 14:30:00,242.4,242.56,242.22,242.36,7564.0,241.8312,241.9909,241.6517,241.7913,7564.0
2025-06-02 15:00:00,242.51,242.76,242.18,242.29,14588.0,241.941,242.1904,241.6118,241.7215,14588.0
2025-06-02 15:30:00,242.24,242.24,241.6,241.95,63929.0,241.6716,241.6716,241.0331,241.3823,63929.0
2025-06-03 09:30:00,241.24,242.26,241.11,241.22,9084.0,240.674,241.6916,240.5443,240.654,9084.0
2025-06-03 10:00:00,240.94,242.02,240.64,242.02,19048.0,240.3747,241.4521,240.0754,241.4521,19048.0
2025-06-03 10:30:00,242.02,242.36,241.52,242.03,17544.0,241.4521,241.7913,240.9533,241.4621,17544.0
2025-06-03 11:00:00,242.01,242.45,241.86,242.28,11079.0,241.4422,241.8811,241.2925,241.7115,11079.0
2025-06-03 11:30:00,242.28,243.06,242.27,242.54,19616.0,241.7115,242.4897,241.7015,241.9709,19616.0
2025-06-03 12:00:00,242.59,243.25,242.54,242.95,16083.0,242.0208,242.6792,241.9709,242.38,16083.0
2025-06-03 12:30:00,242.97,243.61,242.75,243.54,5924.0,242.3999,243.0384,242.1804,242.9686,5924.0
2025-06-03 13:00:00,243.53,243.85,243.48,243.62,10468.0,242.9586,243.2778,242.9087,243.0484,10468.0
2025-06-03 13:30:00,243.54,243.86,243.47,243.61,8504.0,242.9686,243.2878,242.8987,243.0384,8504.0
2025-06-03 14:00:00,243.67,243.98,243.42,243.97,7772.0,243.0983,243.4075,242.8489,243.3976,7772.0
2025-06-03 14:30:00,243.8,243.94,243.04,243.15,21313.0,243.228,243.3676,242.4697,242.5795,21313.0
2025-06-03 15:00:00,243.15,243.24,242.5,243.17,16472.0,242.5795,242.6693,241.931,242.5994,16472.0
2025-06-03 15:30:00,243.21,243.63,242.65,243.31,81685.0,242.6393,243.0584,242.0807,242.7391,81685.0
2025-06-04 09:30:00,243.69,243.94,241.47,242.37,14999.0,243.1182,243.3676,240.9034,241.8013,14999.0
2025-06-04 10:00:00,242.73,243.02,242.0,242.78,8224.0,242.1605,242.4498,241.4322,242.2104,8224.0
2025-06-04 10:30:00,242.9,243.6,242.89,243.09,8542.0,242.3301,243.0284,242.3201,242.5196,8542.0
2025-06-04 11:00:00,243.18,243.48,242.48,242.85,55851.0,242.6094,242.9087,241.9111,242.2802,55851.0
2025-06-04 11:30:00,242.75,243.46,242.49,243.33,19924.0,242.1804,242.8888,241.921,242.7591,19924.0
2025-06-04 12:00:00,243.34,243.35,242.58,242.93,23389.0,242.769,242.779,242.0108,242.36,23389.0
2025-06-04 12:30:00,243.1,243.1,242.6,242.95,13788.0,242.5296,242.5296,242.0308,242.38,13788.0
2025-06-04 13:00:00,242.88,243.38,242.87,243.3,19274.0,242.3101,242.8089,242.3001,242.7291,19274.0
2025-06-04 13:30:00,243.31,244.18,243.31,243.86,9675.0,242.7391,243.6071,242.7391,243.2878,9675.0
2025-06-04 14:00:00,244.02,244.12,243.55,243.8,10404.0,243.4474,243.5472,242.9785,243.228,10404.0
2025-06-04 14:30:00,243.79,243.9,243.25,243.34,6739.0,243.218,243.3277,242.6792,242.769,6739.0
2025-06-04 15:00:00,243.27,243.49,242.82,242.89,8368.0,242.6992,242.9187,242.2503,242.3201,8368.0
2025-06-04 15:30:00,242.94,243.04,242.01,242.05,42442.0,242.37,242.4697,241.4422,241.4821,42442.0
2025-06-05 09:30:00,243.49,243.77,241.33,241.81,22779.0,242.9187,243.198,240.7638,241.2426,22779.0
2025-06-05 10:00:00,241.77,243.11,241.76,242.97,24792.0,241.2027,242.5396,241.1927,242.3999,24792.0
2025-06-05 10:30:00,243.28,243.28,242.48,242.86,19009.0,242.7092,242.7092,241.9111,242.2902,19009.0
2025-06-05 11:00:00,242.94,243.62,242.87,243.28,35483.0,242.37,243.0484,242.3001,242.7092,35483.0
2025-06-05 11:30:00,243.45,243.75,243.37,243.68,18032.0,242.8788,243.1781,242.799,243.1082,18032.0
2025-06-05 12:00:00,243.68,243.94,243.15,243.63,12183.0,243.1082,243.3676,242.5795,243.0584,12183.0
2025-06-05 12:30:00,243.58,243.69,243.11,243.23,96231.0,243.0085,243.1182,242.5396,242.6593,96231.0
2025-06-05 13:00:00,243.18,244.25,243.18,244.17,6680.0,242.6094,243.6769,242.6094,243.5971,6680.0
2025-06-05 13:30:00,244.21,244.23,243.77,243.77,7089.0,243.637,243.6569,243.198,243.198,7089.0
2025-06-05 14:00:00,243.74,244.04,243.29,244.01,3562.0,243.1681,243.4674,242.7192,243.4375,3562.0
2025-06-05 14:30:00,244.06,244.36,243.89,243.92,14107.0,243.4873,243.7866,243.3177,243.3477,14107.0
2025-06-05 15:00:00,244.03,244.67,243.45,243.72,12133.0,243.4574,244.0959,242.8788,243.1481,12133.0
2025-06-05 15:30:00,243.72,244.24,243.01,243.49,56628.0,243.1481,243.6669,242.4398,242.9187,56628.0
2025-06-06 09:30:00,244.32,245.0,243.57,244.15,15333.0,243.7467,244.4251,242.9985,243.5771,15333.0
2025-06-06 10:00:00,244.29,244.69,243.64,244.02,17876.0,243.7168,244.1159,243.0683,243.4474,17876.0
2025-06-06 10:30:00,244.02,244.06,243.12,243.48,15331.0,243.4474,243.4873,242.5496,242.9087,15331.0
2025-06-06 11:00:00,243.39,244.02,242.93,243.56,14557.0,242.8189,243.4474,242.36,242.9885,14557.0
2025-06-06 11:30:00,243.56,243.59,242.69,242.79,11797.0,242.9885,243.0185,242.1206,242.2203,11797.0
2025-06-06 12:00:00,242.9,243.37,242.79,243.16,6344.0,242.3301,242.799,242.2203,242.5895,6344.0
2025-06-06 12:30:00,243.3,243.45,241.89,242.03,10617.0,242.7291,242.8788,241.3224,241.4621,10617.0
2025-06-06 13:00:00,242.26,242.61,241.98,242.47,11201.0,241.6916,242.0408,241.4122,241.9011,11201.0
2025-06-06 13:30:00,242.59,242.86,242.43,242.84,6560.0,242.0208,242.2902,241.8612,242.2702,6560.0
2025-06-06 14:00:00,242.89,243.13,242.55,242.64,7505.0,242.3201,242.5595,241.9809,242.0707,7505.0
2025-06-06 14:30:00,242.63,242.98,242.46,242.6,9017.0,242.0607,242.4099,241.8911,242.0308,9017.0
2025-06-06 15:00:00,242.65,243.33,242.63,242.95,18279.0,242.0807,242.7591,242.0607,242.38,18279.0
2025-06-06 15:30:00,242.95,243.83,242.65,243.72,81570.0,242.38,243.2579,242.0807,243.1481,81570.0
2025-06-09 09:30:00,244.54,244.54,241.85,242.15,17110.0,243.9662,243.9662,241.2825,241.5818,17110.0
2025-06-09 10:00:00,242.36,243.33,241.91,242.91,14103.0,241.7913,242.7591,241.3424,242.34,14103.0
2025-06-09 10:30:00,243.31,243.94,243.21,243.74,8221.0,242.7391,243.3676,242.6393,243.1681,8221.0
2025-06-09 11:00:00,243.81,244.33,243.61,244.2,6745.0,243.2379,243.7567,243.0384,243.627,6745.0
2025-06-09 11:30:00,244.5,244.99,244.34,244.38,5369.0,243.9263,244.4152,243.7667,243.8066,5369.0
2025-06-09 12:00:00,244.54,244.55,244.21,244.32,3996.0,243.9662,243.9762,243.637,243.7467,3996.0
2025-06-09 12:30:00,244.34,244.72,244.19,244.2,7468.0,243.7667,244.1458,243.617,243.627,7468.0
2025-06-09 13:00:00,244.22,244.5,243.9,244.25,17108.0,243.647,243.9263,243.3277,243.6769,17108.0
2025-06-09 13:30:00,244.13,244.3,244.07,244.3,3094.0,243.5572,243.7268,243.4973,243.7268,3094.0
2025-06-09 14:00:00,244.24,244.25,243.84,244.08,7680.0,243.6669,243.6769,243.2679,243.5073,7680.0
2025-06-09 14:30:00,244.14,244.19,243.69,243.72,19529.0,243.5672,243.617,243.1182,243.1481,19529.0
2025-06-09 15:00:00,243.84,243.91,242.71,243.05,37925.0,243.2679,243.3377,242.1405,242.4797,37925.0
2025-06-09 15:30:00,243.06,243.48,242.48,242.7,68492.0,242.4897,242.9087,241.9111,242.1305,68492.0
2025-06-10 09:30:00,242.73,244.29,241.76,242.76,24483.0,242.73,244.29,241.76,242.76,24483.0
2025-06-10 10:00:00,242.6,243.82,242.47,243.81,14543.0,242.6,243.82,242.47,243.81,14543.0
2025-06-10 10:30:00,243.72,244.29,243.41,244.26,11762.0,243.72,244.29,243.41,244.26,11762.0
2025-06-10 11:00:00,244.63,244.64,243.12,243.83,5686.0,244.63,244.64,243.12,243.83,5686.0
2025-06-10 11:30:00,243.99,244.1,243.25,243.25,4110.0,243.99,244.1,243.25,243.25,4110.0
2025-06-10 12:00:00,243.4,243.51,242.67,242.74,6148.0,243.4,243.51,242.67,242.74,6148.0
2025-06-10 12:30:00,242.74,243.04,242.64,243.04,8735.0,242.74,243.04,242.64,243.04,8735.0
2025-06-10 13:00:00,243.03,243.38,242.8,243.32,10185.0,243.03,243.38,242.8,243.32,10185.0
2025-06-10 13:30:00,243.31,243.36,242.81,242.83,5950.0,243.31,243.36,242.81,242.83,5950.0
2025-06-10 14:00:00,242.63,242.88,242.13,242.31,11138.0,242.63,242.88,242.13,242.31,11138.0
2025-06-10 14:30:00,242.23,242.64,242.1,242.47,26467.0,242.23,242.64,242.1,242.47,26467.0
2025-06-10 15:00:00,242.5,242.63,242.14,242.39,38602.0,242.5,242.63,242.14,242.39,38602.0
2025-06-10 15:30:00,242.34,242.7,241.88,242.35,97448.0,242.34,242.7,241.88,242.35,97448.0
2025-06-11 09:30:00,242.67,243.22,241.2,241.25,9109.0,242.67,243.22,241.2,241.25,9109.0
2025-06-11 10:00:00,241.25,242.17,241.12,241.66,7519.0,241.25,242.17,241.12,241.66,7519.0
2025-06-11 10:30:00,241.5,242.09,241.35,241.54,13415.0,241.5,242.09,241.35,241.54,13415.0
2025-06-11 11:00:00,241.43,242.38,241.43,241.86,6937.0,241.43,242.38,241.43,241.86,6937.0
2025-06-11 11:30:00,241.69,242.04,241.48,241.78,5587.0,241.69,242.04,241.48,241.78,5587.0
2025-06-11 12:00:00,241.78,241.81,241.37,241.65,5023.0,241.78,241.81,241.37,241.65,5023.0
2025-06-11 12:30:00,241.76,241.97,241.35,241.76,4390.0,241.76,241.97,241.35,241.76,4390.0
2025-06-11 13:00:00,241.78,242.21,241.68,242.14,4779.0,241.78,242.21,241.68,242.14,4779.0
2025-06-11 13:30:00,242.21,242.46,241.95,242.09,4588.0,242.21,242.46,241.95,242.09,4588.0
2025-06-11 14:00:00,242.01,242.29,240.87,241.4,8949.0,242.01,242.29,240.87,241.4,8949.0
2025-06-11 14:30:00,241.31,241.64,240.63,240.63,7702.0,241.31,241.64,240.63,240.63,7702.0
2025-06-11 15:00:00,240.54,240.92,240.3,240.46,20211.0,240.54,240.92,240.3,240.46,20211.0
2025-06-11 15:30:00,240.51,240.92,240.2,240.74,49284.0,240.51,240.92,240.2,240.74,49284.0
2025-06-12 09:30:00,240.83,241.25,239.74,240.75,8160.0,240.83,241.25,239.74,240.75,8160.0
2025-06-12 10:00:00,240.63,241.47,240.31,241.4,7562.0,240.63,241.47,240.31,241.4,7562.0
2025-06-12 10:30:00,241.58,241.77,241.21,241.42,5158.0,241.58,241.77,241.21,241.42,5158.0
2025-06-12 11:00:00,241.42,241.69,241.26,241.58,3388.0,241.42,241.69,241.26,241.58,3388.0
2025-06-12 11:30:00,241.53,241.54,241.13,241.29,2518.0,241.53,241.54,241.13,241.29,2518.0
2025-06-12 12:00:00,241.45,241.64,241.17,241.59,5032.0,241.45,241.64,241.17,241.59,5032.0
2025-06-12 12:30:00,241.63,242.01,241.36,241.81,8160.0,241.63,242.01,241.36,241.81,8160.0
2025-06-12 13:00:00,242.08,242.2,241.56,241.63,3957.0,242.08,242.2,241.56,241.63,3957.0
2025-06-12 13:30:00,241.66,242.02,241.65,241.95,3928.0,241.66,242.02,241.65,241.95,3928.0
2025-06-12 14:00:00,241.95,242.3,241.91,242.06,4552.0,241.95,242.3,241.91,242.06,4552.0
2025-06-12 14:30:00,241.99,242.26,241.96,242.06,7531.0,241.99,242.26,241.96,242.06,7531.0
2025-06-12 15:00:00,242.06,242.06,241.74,241.93,6335.0,242.06,242.06,241.74,241.93,6335.0
2025-06-12 15:30:00,241.97,242.42,241.75,242.39,37231.0,241.97,242.42,241.75,242.39,37231.0
2025-06-13 09:30:00,240.07,242.44,240.0,241.68,18779.0,240.07,242.44,240.0,241.68,18779.0
2025-06-13 10:00:00,241.84,244.03,241.72,243.24,8842.0,241.84,244.03,241.72,243.24,8842.0
2025-06-13 10:30:00,243.33,244.26,243.28,243.85,6121.0,243.33,244.26,243.28,243.85,6121.0
2025-06-13 11:00:00,243.64,244.13,243.48,243.91,5150.0,243.64,244.13,243.48,243.91,5150.0
2025-06-13 11:30:00,244.03,244.03,243.34,243.75,8142.0,244.03,244.03,243.34,243.75,8142.0
2025-06-13 12:00:00,243.77,243.93,243.47,243.48,8125.0,243.77,243.93,243.47,243.48,8125.0
2025-06-13 12:30:00,243.59,243.84,243.1,243.52,4372.0,243.59,243.84,243.1,243.52,4372.0
2025-06-13 13:00:00,243.55,243.55,242.91,243.07,9375.0,243.55,243.55,242.91,243.07,9375.0
2025-06-13 13:30:00,243.01,243.14,242.76,242.9,5028.0,243.01,243.14,242.76,242.9,5028.0
2025-06-13 14:00:00,242.9,243.1,241.92,241.92,11375.0,242.9,243.1,241.92,241.92,11375.0
2025-06-13 14:30:00,242.04,242.07,241.55,241.58,8445.0,242.04,242.07,241.55,241.58,8445.0
2025-06-13 15:00:00,241.68,241.79,240.88,240.88,7806.0,241.68,241.79,240.88,240.88,7806.0
2025-06-13 15:30:00,240.97,241.7,240.96,241.34,54943.0,240.97,241.7,240.96,241.34,54943.0
2025-06-16 09:30:00,241.88,243.03,241.06,242.4,13183.0,241.88,243.03,241.06,242.4,13183.0
2025-06-16 10:00:00,242.76,243.72,242.46,243.01,8134.0,242.76,243.72,242.46,243.01,8134.0
2025-06-16 10:30:00,243.22,243.41,242.64,242.64,7629.0,243.22,243.41,242.64,242.64,7629.0
2025-06-16 11:00:00,242.39,242.39,241.22,241.54,7280.0,242.39,242.39,241.22,241.54,7280.0
2025-06-16 11:30:00,241.5,241.88,241.48,241.59,4406.0,241.5,241.88,241.48,241.59,4406.0
2025-06-16 12:00:00,241.63,242.04,241.54,241.89,4847.0,241.63,242.04,241.54,241.89,4847.0
2025-06-16 12:30:00,241.91,242.19,241.62,241.76,4132.0,241.91,242.19,241.62,241.76,4132.0
2025-06-16 13:00:00,241.72,241.98,241.36,241.98,3674.0,241.72,241.98,241.36,241.98,3674.0
2025-06-16 13:30:00,241.98,241.98,241.49,241.5,3870.0,241.98,241.98,241.49,241.5,3870.0
2025-06-16 14:00:00,241.49,241.62,240.94,240.95,8706.0,241.49,241.62,240.94,240.95,8706.0
2025-06-16 14:30:00,240.95,241.09,240.69,240.88,5594.0,240.95,241.09,240.69,240.88,5594.0
2025-06-16 15:00:00,240.83,240.98,240.53,240.62,11221.0,240.83,240.98,240.53,240.62,11221.0
2025-06-16 15:30:00,240.56,241.26,240.56,241.03,41415.0,240.56,241.26,240.56,241.03,41415.0
2025-06-17 09:30:00,240.31,240.32,237.65,237.81,18715.0,240.31,240.32,237.65,237.81,18715.0
2025-06-17 10:00:00,237.79,237.87,236.4,237.01,10158.0,237.79,237.87,236.4,237.01,10158.0
2025-06-17 10:30:00,237.27,237.75,237.27,237.59,4738.0,237.27,237.75,237.27,237.59,4738.0
2025-06-17 11:00:00,237.39,238.03,237.39,237.88,6133.0,237.39,238.03,237.39,237.88,6133.0
2025-06-17 11:30:00,237.91,238.45,237.82,238.08,5120.0,237.91,238.45,237.82,238.08,5120.0
2025-06-17 12:00:00,238.01,238.87,238.01,238.8,7276.0,238.01,238.87,238.01,238.8,7276.0
2025-06-17 12:30:00,238.69,239.14,238.56,238.68,15914.0,238.69,239.14,238.56,238.68,15914.0
2025-06-17 13:00:00,238.59,238.79,238.2,238.2,9184.0,238.59,238.79,238.2,238.2,9184.0
2025-06-17 13:30:00,238.11,238.54,237.74,238.21,7734.0,238.11,238.54,237.74,238.21,7734.0
2025-06-17 14:00:00,238.14,238.16,236.81,237.05,4545.0,238.14,238.16,236.81,237.05,4545.0
2025-06-17 14:30:00,237.04,237.12,236.56,236.87,6048.0,237.04,237.12,236.56,236.87,6048.0
2025-06-17 15:00:00,236.87,236.95,236.54,236.93,6961.0,236.87,236.95,236.54,236.93,6961.0
2025-06-17 15:30:00,237.0,237.31,236.66,237.11,62202.0,237.0,237.31,236.66,237.11,62202.0
2025-06-18 09:30:00,236.89,237.33,235.92,236.97,12143.0,236.89,237.33,235.92,236.97,12143.0
2025-06-18 10:00:00,236.97,237.83,236.3,237.39,13054.0,236.97,237.83,236.3,237.39,13054.0
2025-06-18 10:30:00,237.49,237.67,237.17,237.38,6271.0,237.49,237.67,237.17,237.38,6271.0
2025-06-18 11:00:00,237.37,238.13,237.21,237.81,8873.0,237.37,238.13,237.21,237.81,8873.0
2025-06-18 11:30:00,238.01,238.01,237.17,237.17,3611.0,238.01,238.01,237.17,237.17,3611.0
2025-06-18 12:00:00,237.26,238.28,237.19,237.69,15104.0,237.26,238.28,237.19,237.69,15104.0
2025-06-18 12:30:00,237.63,237.65,237.18,237.34,3823.0,237.63,237.65,237.18,237.34,3823.0
2025-06-18 13:00:00,237.37,237.5,236.91,236.98,3706.0,237.37,237.5,236.91,236.98,3706.0
2025-06-18 13:30:00,237.09,237.39,236.64,237.33,6407.0,237.09,237.39,236.64,237.33,6407.0
2025-06-18 14:00:00,237.3,237.78,236.52,236.96,8036.0,237.3,237.78,236.52,236.96,8036.0
2025-06-18 14:30:00,236.96,237.54,236.18,236.31,7254.0,236.96,237.54,236.18,236.31,7254.0
2025-06-18 15:00:00,236.28,237.1,236.28,236.37,9954.0,236.28,237.1,236.28,236.37,9954.0
2025-06-18 15:30:00,236.37,237.01,236.1,236.17,56278.0,236.37,237.01,236.1,236.17,56278.0
2025-06-20 09:30:00,236.96,237.74,235.89,236.29,59120.0,236.96,237.74,235.89,236.29,59120.0
2025-06-20 10:00:00,236.23,236.47,235.87,236.34,6012.0,236.23,236.47,235.87,236.34,6012.0
2025-06-20 10:30:00,236.12,236.3,235.84,236.03,3754.0,236.12,236.3,235.84,236.03,3754.0
2025-06-20 11:00:00,235.97,236.31,235.81,236.1,8562.0,235.97,236.31,235.81,236.1,8562.0
2025-06-20 11:30:00,236.26,236.43,235.29,235.3,4018.0,236.26,236.43,235.29,235.3,4018.0
2025-06-20 12:00:00,235.22,235.22,234.53,235.09,8550.0,235.22,235.22,234.53,235.09,8550.0
2025-06-20 12:30:00,235.17,235.71,235.05,235.3,6447.0,235.17,235.71,235.05,235.3,6447.0
2025-06-20 13:00:00,235.49,235.7,234.87,235.21,1418.0,235.49,235.7,234.87,235.21,1418.0
2025-06-20 13:30:00,234.99,235.11,234.7,234.7,1263.0,234.99,235.11,234.7,234.7,1263.0
2025-06-20 14:00:00,235.06,235.6,234.98,235.33,2704.0,235.06,235.6,234.98,235.33,2704.0
2025-06-20 14:30:00,235.31,235.32,234.77,235.0,4697.0,235.31,235.32,234.77,235.0,4697.0
2025-06-20 15:00:00,235.22,235.36,234.96,234.97,3228.0,235.22,235.36,234.96,234.97,3228.0
2025-06-20 15:30:00,235.04,235.84,234.84,235.61,60534.0,235.04,235.84,234.84,235.61,60534.0